From a15db7eed3147517ac13cdf6a3ea075009ffcfc9 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 24 Feb 2025 18:11:44 +0900 Subject: [PATCH] Update 2025-02-24 2978 top30,price --- 000020/price/prices-20250201.csv | 8 + 000040/price/prices-20250201.csv | 8 + 000050/price/prices-20250201.csv | 8 + 000070/price/prices-20250201.csv | 8 + 000080/price/prices-20250201.csv | 8 + 000100/price/prices-20250201.csv | 8 + 000120/price/prices-20250201.csv | 8 + 000140/price/prices-20250201.csv | 8 + 000150/price/prices-20250201.csv | 8 + 000180/price/prices-20250201.csv | 8 + 000210/price/prices-20250201.csv | 8 + 000220/price/prices-20250201.csv | 8 + 000230/price/prices-20250201.csv | 8 + 000240/price/prices-20250201.csv | 8 + 000250/price/prices-20250201.csv | 8 + 000270/price/prices-20250201.csv | 8 + 000300/price/prices-20250201.csv | 8 + 000320/price/prices-20250201.csv | 8 + 000370/price/prices-20250201.csv | 8 + 000390/price/prices-20250201.csv | 8 + 000400/price/prices-20250201.csv | 8 + 000430/price/prices-20250201.csv | 8 + 000440/price/prices-20250201.csv | 8 + 000480/price/prices-20250201.csv | 8 + 000490/price/prices-20250201.csv | 8 + 000500/price/prices-20250201.csv | 8 + 000520/price/prices-20250201.csv | 8 + 000540/price/prices-20250201.csv | 8 + 000590/price/prices-20250201.csv | 8 + 000640/price/prices-20250201.csv | 8 + 000650/price/prices-20250201.csv | 8 + 000660/price/prices-20250201.csv | 8 + 000670/price/prices-20250201.csv | 8 + 000680/price/prices-20250201.csv | 8 + 000700/price/prices-20250201.csv | 8 + 000720/price/prices-20250201.csv | 8 + 000760/price/prices-20250201.csv | 8 + 000810/price/prices-20250201.csv | 8 + 000850/price/prices-20250201.csv | 8 + 000860/price/prices-20250201.csv | 8 + 000880/price/prices-20250201.csv | 8 + 000890/price/prices-20250201.csv | 8 + 000910/price/prices-20250201.csv | 8 + 000950/price/prices-20250201.csv | 8 + 000970/price/prices-20250201.csv | 8 + 000990/price/prices-20250201.csv | 8 + 001000/price/prices-20250201.csv | 8 + 001020/price/prices-20250201.csv | 8 + 001040/price/prices-20250201.csv | 8 + 001060/price/prices-20250201.csv | 8 + 001070/price/prices-20250201.csv | 8 + 001080/price/prices-20250201.csv | 8 + 001120/price/prices-20250201.csv | 8 + 001130/price/prices-20250201.csv | 8 + 001140/price/prices-20250201.csv | 8 + 001200/price/prices-20250201.csv | 8 + 001210/price/prices-20250201.csv | 8 + 001230/price/prices-20250201.csv | 8 + 001250/price/prices-20250201.csv | 8 + 001260/price/prices-20250201.csv | 8 + 001270/price/prices-20250201.csv | 8 + 001290/price/prices-20250201.csv | 8 + 001340/price/prices-20250201.csv | 8 + 001360/price/prices-20250201.csv | 8 + 001380/price/prices-20250201.csv | 8 + 001390/price/prices-20250201.csv | 8 + 001420/price/prices-20250201.csv | 8 + 001430/price/prices-20250201.csv | 8 + 001440/price/prices-20250201.csv | 8 + 001450/price/prices-20250201.csv | 8 + 001460/price/prices-20250201.csv | 8 + 001470/price/prices-20250201.csv | 8 + 001500/price/prices-20250201.csv | 8 + 001510/price/prices-20250201.csv | 8 + 001520/price/prices-20250201.csv | 8 + 001530/price/prices-20250201.csv | 8 + 001540/price/prices-20250201.csv | 8 + 001550/price/prices-20250201.csv | 8 + 001560/price/prices-20250201.csv | 8 + 001570/price/prices-20250201.csv | 8 + 001620/price/prices-20250201.csv | 8 + 001630/price/prices-20250201.csv | 8 + 001680/price/prices-20250201.csv | 8 + 001720/price/prices-20250201.csv | 8 + 001740/price/prices-20250201.csv | 8 + 001750/price/prices-20250201.csv | 8 + 001770/price/prices-20250201.csv | 8 + 001780/price/prices-20250201.csv | 8 + 001790/price/prices-20250201.csv | 8 + 001800/price/prices-20250201.csv | 8 + 001810/price/prices-20250201.csv | 8 + 001820/price/prices-20250201.csv | 8 + 001840/price/prices-20250201.csv | 8 + 001940/price/prices-20250201.csv | 8 + 002020/price/prices-20250201.csv | 8 + 002030/price/prices-20250201.csv | 8 + 002070/price/prices-20250201.csv | 8 + 002100/price/prices-20250201.csv | 8 + 002140/price/prices-20250201.csv | 8 + 002150/price/prices-20250201.csv | 8 + 002170/price/prices-20250201.csv | 8 + 002200/price/prices-20250201.csv | 8 + 002210/price/prices-20250201.csv | 8 + 002220/price/prices-20250201.csv | 8 + 002230/price/prices-20250201.csv | 8 + 002240/price/prices-20250201.csv | 8 + 002290/price/prices-20250201.csv | 8 + 002310/price/prices-20250201.csv | 8 + 002320/price/prices-20250201.csv | 8 + 002350/price/prices-20250201.csv | 8 + 002360/price/prices-20250201.csv | 8 + 002380/price/prices-20250201.csv | 8 + 002390/price/prices-20250201.csv | 8 + 002410/price/prices-20250201.csv | 8 + 002420/price/prices-20250201.csv | 8 + 002450/price/prices-20250201.csv | 8 + 002460/price/prices-20250201.csv | 8 + 002600/price/prices-20250201.csv | 8 + 002620/price/prices-20250201.csv | 8 + 002630/price/prices-20250201.csv | 8 + 002680/price/prices-20250201.csv | 8 + 002690/price/prices-20250201.csv | 8 + 002700/price/prices-20250201.csv | 8 + 002710/price/prices-20250201.csv | 8 + 002720/price/prices-20250201.csv | 8 + 002760/price/prices-20250201.csv | 8 + 002780/price/prices-20250201.csv | 8 + 002790/price/prices-20250201.csv | 8 + 002800/price/prices-20250201.csv | 8 + 002810/price/prices-20250201.csv | 8 + 002820/price/prices-20250201.csv | 8 + 002840/price/prices-20250201.csv | 8 + 002870/price/prices-20250201.csv | 8 + 002880/price/prices-20250201.csv | 8 + 002900/price/prices-20250201.csv | 8 + 002920/price/prices-20250201.csv | 8 + 002960/price/prices-20250201.csv | 8 + 002990/price/prices-20250201.csv | 8 + 003000/price/prices-20250201.csv | 8 + 003010/price/prices-20250201.csv | 8 + 003030/price/prices-20250201.csv | 8 + 003060/price/prices-20250201.csv | 8 + 003070/price/prices-20250201.csv | 8 + 003080/price/prices-20250201.csv | 8 + 003090/price/prices-20250201.csv | 8 + 003100/price/prices-20250201.csv | 8 + 003120/price/prices-20250201.csv | 8 + 003160/price/prices-20250201.csv | 8 + 003200/price/prices-20250201.csv | 8 + 003220/price/prices-20250201.csv | 8 + 003230/price/prices-20250201.csv | 8 + 003240/price/prices-20250201.csv | 8 + 003280/price/prices-20250201.csv | 8 + 003300/price/prices-20250201.csv | 8 + 003310/price/prices-20250201.csv | 8 + 003350/price/prices-20250201.csv | 8 + 003380/price/prices-20250201.csv | 8 + 003460/price/prices-20250201.csv | 8 + 003470/price/prices-20250201.csv | 8 + 003480/price/prices-20250201.csv | 8 + 003490/price/prices-20250201.csv | 8 + 003520/price/prices-20250201.csv | 8 + 003530/price/prices-20250201.csv | 8 + 003540/price/prices-20250201.csv | 8 + 003550/price/prices-20250201.csv | 8 + 003560/price/prices-20250201.csv | 8 + 003570/price/prices-20250201.csv | 8 + 003580/price/prices-20250201.csv | 8 + 003610/price/prices-20250201.csv | 8 + 003620/price/prices-20250201.csv | 8 + 003650/price/prices-20250201.csv | 8 + 003670/price/prices-20250201.csv | 8 + 003680/price/prices-20250201.csv | 8 + 003690/price/prices-20250201.csv | 8 + 003720/price/prices-20250201.csv | 8 + 003780/price/prices-20250201.csv | 8 + 003800/price/prices-20250201.csv | 8 + 003830/price/prices-20250201.csv | 8 + 003850/price/prices-20250201.csv | 8 + 003920/price/prices-20250201.csv | 8 + 003960/price/prices-20250201.csv | 8 + 004000/price/prices-20250201.csv | 8 + 004020/price/prices-20250201.csv | 8 + 004060/price/prices-20250201.csv | 8 + 004080/price/prices-20250201.csv | 8 + 004090/price/prices-20250201.csv | 8 + 004100/price/prices-20250201.csv | 8 + 004140/price/prices-20250201.csv | 8 + 004150/price/prices-20250201.csv | 8 + 004170/price/prices-20250201.csv | 8 + 004250/price/prices-20250201.csv | 8 + 004270/price/prices-20250201.csv | 8 + 004310/price/prices-20250201.csv | 8 + 004360/price/prices-20250201.csv | 8 + 004370/price/prices-20250201.csv | 8 + 004380/price/prices-20250201.csv | 8 + 004410/price/prices-20250201.csv | 8 + 004430/price/prices-20250201.csv | 8 + 004440/price/prices-20250201.csv | 8 + 004450/price/prices-20250201.csv | 8 + 004490/price/prices-20250201.csv | 8 + 004540/price/prices-20250201.csv | 8 + 004560/price/prices-20250201.csv | 8 + 004590/price/prices-20250201.csv | 8 + 004650/price/prices-20250201.csv | 8 + 004690/price/prices-20250201.csv | 8 + 004700/price/prices-20250201.csv | 8 + 004710/price/prices-20250201.csv | 8 + 004720/price/prices-20250201.csv | 8 + 004770/price/prices-20250201.csv | 8 + 004780/price/prices-20250201.csv | 8 + 004800/price/prices-20250201.csv | 8 + 004830/price/prices-20250201.csv | 8 + 004840/price/prices-20250201.csv | 8 + 004870/price/prices-20250201.csv | 8 + 004890/price/prices-20250201.csv | 8 + 004910/price/prices-20250201.csv | 8 + 004920/price/prices-20250201.csv | 8 + 004960/price/prices-20250201.csv | 8 + 004970/price/prices-20250201.csv | 8 + 004980/price/prices-20250201.csv | 8 + 004990/price/prices-20250201.csv | 8 + 005010/price/prices-20250201.csv | 8 + 005030/price/prices-20250201.csv | 8 + 005070/price/prices-20250201.csv | 8 + 005090/price/prices-20250201.csv | 8 + 005110/price/prices-20250201.csv | 8 + 005160/price/prices-20250201.csv | 8 + 005180/price/prices-20250201.csv | 8 + 005250/price/prices-20250201.csv | 8 + 005290/price/prices-20250201.csv | 8 + 005300/price/prices-20250201.csv | 8 + 005320/price/prices-20250201.csv | 8 + 005360/price/prices-20250201.csv | 8 + 005380/price/prices-20250201.csv | 8 + 005390/price/prices-20250201.csv | 8 + 005420/price/prices-20250201.csv | 8 + 005430/price/prices-20250201.csv | 8 + 005440/price/prices-20250201.csv | 8 + 005490/price/prices-20250201.csv | 8 + 005500/price/prices-20250201.csv | 8 + 005610/price/prices-20250201.csv | 8 + 005670/price/prices-20250201.csv | 8 + 005680/price/prices-20250201.csv | 8 + 005690/price/prices-20250201.csv | 8 + 005710/price/prices-20250201.csv | 8 + 005720/price/prices-20250201.csv | 8 + 005740/price/prices-20250201.csv | 8 + 005750/price/prices-20250201.csv | 8 + 005800/price/prices-20250201.csv | 8 + 005810/price/prices-20250201.csv | 8 + 005820/price/prices-20250201.csv | 8 + 005830/price/prices-20250201.csv | 8 + 005850/price/prices-20250201.csv | 8 + 005860/price/prices-20250201.csv | 8 + 005870/price/prices-20250201.csv | 8 + 005880/price/prices-20250201.csv | 8 + 005930/price/prices-20250201.csv | 8 + 005940/price/prices-20250201.csv | 8 + 005950/price/prices-20250201.csv | 8 + 005960/price/prices-20250201.csv | 8 + 005990/price/prices-20250201.csv | 8 + 006040/price/prices-20250201.csv | 8 + 006050/price/prices-20250201.csv | 8 + 006060/price/prices-20250201.csv | 8 + 006090/price/prices-20250201.csv | 8 + 006110/price/prices-20250201.csv | 8 + 006120/price/prices-20250201.csv | 8 + 006140/price/prices-20250201.csv | 8 + 006200/price/prices-20250201.csv | 8 + 006220/price/prices-20250201.csv | 8 + 006260/price/prices-20250201.csv | 8 + 006280/price/prices-20250201.csv | 8 + 006340/price/prices-20250201.csv | 8 + 006360/price/prices-20250201.csv | 8 + 006370/price/prices-20250201.csv | 8 + 006380/price/prices-20250201.csv | 8 + 006390/price/prices-20250201.csv | 8 + 006400/price/prices-20250201.csv | 8 + 006490/price/prices-20250201.csv | 8 + 006570/price/prices-20250201.csv | 8 + 006620/price/prices-20250201.csv | 8 + 006650/price/prices-20250201.csv | 8 + 006660/price/prices-20250201.csv | 8 + 006730/price/prices-20250201.csv | 8 + 006740/price/prices-20250201.csv | 8 + 006800/price/prices-20250201.csv | 8 + 006840/price/prices-20250201.csv | 8 + 006880/price/prices-20250201.csv | 8 + 006890/price/prices-20250201.csv | 8 + 006910/price/prices-20250201.csv | 8 + 006920/price/prices-20250201.csv | 8 + 006980/price/prices-20250201.csv | 8 + 007070/price/prices-20250201.csv | 8 + 007110/price/prices-20250201.csv | 8 + 007120/price/prices-20250201.csv | 8 + 007160/price/prices-20250201.csv | 8 + 007210/price/prices-20250201.csv | 8 + 007280/price/prices-20250201.csv | 8 + 007310/price/prices-20250201.csv | 8 + 007330/price/prices-20250201.csv | 8 + 007340/price/prices-20250201.csv | 8 + 007370/price/prices-20250201.csv | 8 + 007390/price/prices-20250201.csv | 8 + 007460/price/prices-20250201.csv | 8 + 007530/price/prices-20250201.csv | 8 + 007540/price/prices-20250201.csv | 8 + 007570/price/prices-20250201.csv | 8 + 007590/price/prices-20250201.csv | 8 + 007610/price/prices-20250201.csv | 8 + 007660/price/prices-20250201.csv | 8 + 007680/price/prices-20250201.csv | 8 + 007690/price/prices-20250201.csv | 8 + 007700/price/prices-20250201.csv | 8 + 007720/price/prices-20250201.csv | 8 + 007770/price/prices-20250201.csv | 8 + 007810/price/prices-20250201.csv | 8 + 007820/price/prices-20250201.csv | 8 + 007860/price/prices-20250201.csv | 8 + 007980/price/prices-20250201.csv | 8 + 008040/price/prices-20250201.csv | 8 + 008060/price/prices-20250201.csv | 8 + 008110/price/prices-20250201.csv | 8 + 008250/price/prices-20250201.csv | 8 + 008260/price/prices-20250201.csv | 8 + 008290/price/prices-20250201.csv | 8 + 008350/price/prices-20250201.csv | 8 + 008370/price/prices-20250201.csv | 8 + 008420/price/prices-20250201.csv | 8 + 008470/price/prices-20250201.csv | 8 + 008490/price/prices-20250201.csv | 8 + 008500/price/prices-20250201.csv | 8 + 008600/price/prices-20250201.csv | 8 + 008700/price/prices-20250201.csv | 8 + 008730/price/prices-20250201.csv | 8 + 008770/price/prices-20250201.csv | 8 + 008830/price/prices-20250201.csv | 8 + 008870/price/prices-20250201.csv | 8 + 008930/price/prices-20250201.csv | 8 + 008970/price/prices-20250201.csv | 8 + 009070/price/prices-20250201.csv | 8 + 009140/price/prices-20250201.csv | 8 + 009150/price/prices-20250201.csv | 8 + 009160/price/prices-20250201.csv | 8 + 009180/price/prices-20250201.csv | 8 + 009190/price/prices-20250201.csv | 8 + 009200/price/prices-20250201.csv | 8 + 009240/price/prices-20250201.csv | 8 + 009270/price/prices-20250201.csv | 8 + 009290/price/prices-20250201.csv | 8 + 009300/price/prices-20250201.csv | 8 + 009310/price/prices-20250201.csv | 8 + 009320/price/prices-20250201.csv | 8 + 009410/price/prices-20250201.csv | 8 + 009420/price/prices-20250201.csv | 8 + 009440/price/prices-20250201.csv | 8 + 009450/price/prices-20250201.csv | 8 + 009460/price/prices-20250201.csv | 8 + 009470/price/prices-20250201.csv | 8 + 009520/price/prices-20250201.csv | 8 + 009540/price/prices-20250201.csv | 8 + 009580/price/prices-20250201.csv | 8 + 009620/price/prices-20250201.csv | 8 + 009680/price/prices-20250201.csv | 8 + 009730/price/prices-20250201.csv | 8 + 009770/price/prices-20250201.csv | 8 + 009780/price/prices-20250201.csv | 8 + 009810/price/prices-20250201.csv | 8 + 009830/price/prices-20250201.csv | 8 + 009900/price/prices-20250201.csv | 8 + 009970/price/prices-20250201.csv | 8 + 010040/price/prices-20250201.csv | 8 + 010060/price/prices-20250201.csv | 8 + 010100/price/prices-20250201.csv | 8 + 010120/price/prices-20250201.csv | 8 + 010130/price/prices-20250201.csv | 8 + 010140/price/prices-20250201.csv | 8 + 010170/price/prices-20250201.csv | 8 + 010240/price/prices-20250201.csv | 8 + 010280/price/prices-20250201.csv | 8 + 010400/price/prices-20250201.csv | 8 + 010420/price/prices-20250201.csv | 8 + 010470/price/prices-20250201.csv | 8 + 010580/price/prices-20250201.csv | 8 + 010600/price/prices-20250201.csv | 8 + 010620/price/prices-20250201.csv | 8 + 010640/price/prices-20250201.csv | 8 + 010660/price/prices-20250201.csv | 8 + 010690/price/prices-20250201.csv | 8 + 010770/price/prices-20250201.csv | 8 + 010780/price/prices-20250201.csv | 8 + 010820/price/prices-20250201.csv | 8 + 010950/price/prices-20250201.csv | 8 + 010960/price/prices-20250201.csv | 8 + 011000/price/prices-20250201.csv | 8 + 011040/price/prices-20250201.csv | 8 + 011070/price/prices-20250201.csv | 8 + 011080/price/prices-20250201.csv | 8 + 011090/price/prices-20250201.csv | 8 + 011150/price/prices-20250201.csv | 8 + 011170/price/prices-20250201.csv | 8 + 011200/price/prices-20250201.csv | 8 + 011210/price/prices-20250201.csv | 8 + 011230/price/prices-20250201.csv | 8 + 011280/price/prices-20250201.csv | 8 + 011300/price/prices-20250201.csv | 8 + 011320/price/prices-20250201.csv | 8 + 011330/price/prices-20250201.csv | 8 + 011370/price/prices-20250201.csv | 8 + 011390/price/prices-20250201.csv | 8 + 011420/price/prices-20250201.csv | 8 + 011500/price/prices-20250201.csv | 8 + 011560/price/prices-20250201.csv | 8 + 011690/price/prices-20250201.csv | 8 + 011700/price/prices-20250201.csv | 8 + 011760/price/prices-20250201.csv | 8 + 011780/price/prices-20250201.csv | 8 + 011790/price/prices-20250201.csv | 8 + 011810/price/prices-20250201.csv | 8 + 011930/price/prices-20250201.csv | 8 + 012030/price/prices-20250201.csv | 8 + 012160/price/prices-20250201.csv | 8 + 012170/price/prices-20250201.csv | 8 + 012200/price/prices-20250201.csv | 8 + 012210/price/prices-20250201.csv | 8 + 012280/price/prices-20250201.csv | 8 + 012320/price/prices-20250201.csv | 8 + 012330/price/prices-20250201.csv | 8 + 012340/price/prices-20250201.csv | 8 + 012450/price/prices-20250201.csv | 8 + 012510/price/prices-20250201.csv | 8 + 012600/price/prices-20250201.csv | 8 + 012610/price/prices-20250201.csv | 8 + 012620/price/prices-20250201.csv | 8 + 012630/price/prices-20250201.csv | 8 + 012690/price/prices-20250201.csv | 8 + 012700/price/prices-20250201.csv | 8 + 012750/price/prices-20250201.csv | 8 + 012790/price/prices-20250201.csv | 8 + 012800/price/prices-20250201.csv | 8 + 012860/price/prices-20250201.csv | 8 + 013000/price/prices-20250201.csv | 8 + 013030/price/prices-20250201.csv | 8 + 013120/price/prices-20250201.csv | 8 + 013310/price/prices-20250201.csv | 8 + 013360/price/prices-20250201.csv | 8 + 013520/price/prices-20250201.csv | 8 + 013570/price/prices-20250201.csv | 8 + 013580/price/prices-20250201.csv | 8 + 013700/price/prices-20250201.csv | 8 + 013720/price/prices-20250201.csv | 8 + 013810/price/prices-20250201.csv | 8 + 013870/price/prices-20250201.csv | 8 + 013890/price/prices-20250201.csv | 8 + 013990/price/prices-20250201.csv | 8 + 014100/price/prices-20250201.csv | 8 + 014130/price/prices-20250201.csv | 8 + 014160/price/prices-20250201.csv | 8 + 014190/price/prices-20250201.csv | 8 + 014200/price/prices-20250201.csv | 8 + 014280/price/prices-20250201.csv | 8 + 014440/price/prices-20250201.csv | 8 + 014470/price/prices-20250201.csv | 8 + 014530/price/prices-20250201.csv | 8 + 014570/price/prices-20250201.csv | 8 + 014580/price/prices-20250201.csv | 8 + 014620/price/prices-20250201.csv | 8 + 014680/price/prices-20250201.csv | 8 + 014710/price/prices-20250201.csv | 8 + 014790/price/prices-20250201.csv | 8 + 014820/price/prices-20250201.csv | 8 + 014830/price/prices-20250201.csv | 8 + 014910/price/prices-20250201.csv | 8 + 014940/price/prices-20250201.csv | 8 + 014970/price/prices-20250201.csv | 8 + 014990/price/prices-20250201.csv | 8 + 015020/price/prices-20250201.csv | 8 + 015230/price/prices-20250201.csv | 8 + 015260/price/prices-20250201.csv | 8 + 015360/price/prices-20250201.csv | 8 + 015590/price/prices-20250201.csv | 8 + 015710/price/prices-20250201.csv | 8 + 015750/price/prices-20250201.csv | 8 + 015760/price/prices-20250201.csv | 8 + 015860/price/prices-20250201.csv | 8 + 015890/price/prices-20250201.csv | 8 + 016090/price/prices-20250201.csv | 8 + 016100/price/prices-20250201.csv | 8 + 016250/price/prices-20250201.csv | 8 + 016360/price/prices-20250201.csv | 8 + 016380/price/prices-20250201.csv | 8 + 016450/price/prices-20250201.csv | 8 + 016580/price/prices-20250201.csv | 8 + 016590/price/prices-20250201.csv | 8 + 016600/price/prices-20250201.csv | 8 + 016610/price/prices-20250201.csv | 8 + 016670/price/prices-20250201.csv | 8 + 016710/price/prices-20250201.csv | 8 + 016740/price/prices-20250201.csv | 8 + 016790/price/prices-20250201.csv | 8 + 016800/price/prices-20250201.csv | 8 + 016880/price/prices-20250201.csv | 8 + 016920/price/prices-20250201.csv | 8 + 017000/price/prices-20250201.csv | 8 + 017040/price/prices-20250201.csv | 8 + 017180/price/prices-20250201.csv | 8 + 017250/price/prices-20250201.csv | 8 + 017370/price/prices-20250201.csv | 8 + 017390/price/prices-20250201.csv | 8 + 017480/price/prices-20250201.csv | 8 + 017510/price/prices-20250201.csv | 8 + 017550/price/prices-20250201.csv | 8 + 017650/price/prices-20250201.csv | 8 + 017670/price/prices-20250201.csv | 8 + 017800/price/prices-20250201.csv | 8 + 017810/price/prices-20250201.csv | 8 + 017860/price/prices-20250201.csv | 8 + 017890/price/prices-20250201.csv | 8 + 017900/price/prices-20250201.csv | 8 + 017940/price/prices-20250201.csv | 8 + 017960/price/prices-20250201.csv | 8 + 018000/price/prices-20250201.csv | 8 + 018120/price/prices-20250201.csv | 8 + 018250/price/prices-20250201.csv | 8 + 018260/price/prices-20250201.csv | 8 + 018290/price/prices-20250201.csv | 8 + 018310/price/prices-20250201.csv | 8 + 018470/price/prices-20250201.csv | 8 + 018500/price/prices-20250201.csv | 8 + 018620/price/prices-20250201.csv | 8 + 018670/price/prices-20250201.csv | 8 + 018680/price/prices-20250201.csv | 8 + 018700/price/prices-20250201.csv | 8 + 018880/price/prices-20250201.csv | 8 + 019010/price/prices-20250201.csv | 8 + 019170/price/prices-20250201.csv | 8 + 019180/price/prices-20250201.csv | 8 + 019210/price/prices-20250201.csv | 8 + 019440/price/prices-20250201.csv | 8 + 019490/price/prices-20250201.csv | 8 + 019540/price/prices-20250201.csv | 8 + 019550/price/prices-20250201.csv | 8 + 019570/price/prices-20250201.csv | 8 + 019590/price/prices-20250201.csv | 8 + 019660/price/prices-20250201.csv | 8 + 019680/price/prices-20250201.csv | 8 + 019770/price/prices-20250201.csv | 8 + 019990/price/prices-20250201.csv | 8 + 020000/price/prices-20250201.csv | 8 + 020120/price/prices-20250201.csv | 8 + 020150/price/prices-20250201.csv | 8 + 020180/price/prices-20250201.csv | 8 + 020400/price/prices-20250201.csv | 8 + 020560/price/prices-20250201.csv | 8 + 020710/price/prices-20250201.csv | 8 + 020760/price/prices-20250201.csv | 8 + 021040/price/prices-20250201.csv | 8 + 021050/price/prices-20250201.csv | 8 + 021080/price/prices-20250201.csv | 8 + 021240/price/prices-20250201.csv | 8 + 021320/price/prices-20250201.csv | 8 + 021650/price/prices-20250201.csv | 8 + 021820/price/prices-20250201.csv | 8 + 021880/price/prices-20250201.csv | 8 + 022100/price/prices-20250201.csv | 8 + 022220/price/prices-20250201.csv | 8 + 023000/price/prices-20250201.csv | 8 + 023150/price/prices-20250201.csv | 8 + 023160/price/prices-20250201.csv | 8 + 023350/price/prices-20250201.csv | 8 + 023410/price/prices-20250201.csv | 8 + 023440/price/prices-20250201.csv | 8 + 023450/price/prices-20250201.csv | 8 + 023460/price/prices-20250201.csv | 8 + 023530/price/prices-20250201.csv | 8 + 023590/price/prices-20250201.csv | 8 + 023600/price/prices-20250201.csv | 8 + 023760/price/prices-20250201.csv | 8 + 023770/price/prices-20250201.csv | 8 + 023790/price/prices-20250201.csv | 8 + 023800/price/prices-20250201.csv | 8 + 023810/price/prices-20250201.csv | 8 + 023900/price/prices-20250201.csv | 8 + 023910/price/prices-20250201.csv | 8 + 023960/price/prices-20250201.csv | 8 + 024060/price/prices-20250201.csv | 8 + 024070/price/prices-20250201.csv | 8 + 024090/price/prices-20250201.csv | 8 + 024110/price/prices-20250201.csv | 8 + 024120/price/prices-20250201.csv | 8 + 024720/price/prices-20250201.csv | 8 + 024740/price/prices-20250201.csv | 8 + 024800/price/prices-20250201.csv | 8 + 024810/price/prices-20250201.csv | 8 + 024830/price/prices-20250201.csv | 8 + 024840/price/prices-20250201.csv | 8 + 024850/price/prices-20250201.csv | 8 + 024880/price/prices-20250201.csv | 8 + 024890/price/prices-20250201.csv | 8 + 024900/price/prices-20250201.csv | 8 + 024910/price/prices-20250201.csv | 8 + 024940/price/prices-20250201.csv | 8 + 024950/price/prices-20250201.csv | 8 + 025000/price/prices-20250201.csv | 8 + 025320/price/prices-20250201.csv | 8 + 025440/price/prices-20250201.csv | 8 + 025530/price/prices-20250201.csv | 8 + 025540/price/prices-20250201.csv | 8 + 025550/price/prices-20250201.csv | 8 + 025560/price/prices-20250201.csv | 8 + 025620/price/prices-20250201.csv | 8 + 025750/price/prices-20250201.csv | 8 + 025770/price/prices-20250201.csv | 8 + 025820/price/prices-20250201.csv | 8 + 025860/price/prices-20250201.csv | 8 + 025870/price/prices-20250201.csv | 8 + 025880/price/prices-20250201.csv | 8 + 025890/price/prices-20250201.csv | 8 + 025900/price/prices-20250201.csv | 8 + 025950/price/prices-20250201.csv | 8 + 025980/price/prices-20250201.csv | 8 + 026040/price/prices-20250201.csv | 8 + 026150/price/prices-20250201.csv | 8 + 026890/price/prices-20250201.csv | 8 + 026910/price/prices-20250201.csv | 8 + 026940/price/prices-20250201.csv | 8 + 026960/price/prices-20250201.csv | 8 + 027040/price/prices-20250201.csv | 8 + 027050/price/prices-20250201.csv | 8 + 027360/price/prices-20250201.csv | 8 + 027410/price/prices-20250201.csv | 8 + 027580/price/prices-20250201.csv | 8 + 027710/price/prices-20250201.csv | 8 + 027740/price/prices-20250201.csv | 8 + 027830/price/prices-20250201.csv | 8 + 027970/price/prices-20250201.csv | 8 + 028050/price/prices-20250201.csv | 8 + 028080/price/prices-20250201.csv | 8 + 028100/price/prices-20250201.csv | 8 + 028260/price/prices-20250201.csv | 8 + 028300/price/prices-20250201.csv | 8 + 028670/price/prices-20250201.csv | 8 + 029460/price/prices-20250201.csv | 8 + 029480/price/prices-20250201.csv | 8 + 029530/price/prices-20250201.csv | 8 + 029780/price/prices-20250201.csv | 8 + 029960/price/prices-20250201.csv | 8 + 030000/price/prices-20250201.csv | 8 + 030190/price/prices-20250201.csv | 8 + 030200/price/prices-20250201.csv | 8 + 030210/price/prices-20250201.csv | 8 + 030350/price/prices-20250201.csv | 8 + 030520/price/prices-20250201.csv | 8 + 030530/price/prices-20250201.csv | 8 + 030610/price/prices-20250201.csv | 8 + 030720/price/prices-20250201.csv | 8 + 030960/price/prices-20250201.csv | 8 + 031310/price/prices-20250201.csv | 8 + 031330/price/prices-20250201.csv | 8 + 031430/price/prices-20250201.csv | 8 + 031440/price/prices-20250201.csv | 8 + 031510/price/prices-20250201.csv | 8 + 031820/price/prices-20250201.csv | 8 + 031860/price/prices-20250201.csv | 8 + 031980/price/prices-20250201.csv | 8 + 032080/price/prices-20250201.csv | 8 + 032190/price/prices-20250201.csv | 8 + 032280/price/prices-20250201.csv | 8 + 032300/price/prices-20250201.csv | 8 + 032350/price/prices-20250201.csv | 8 + 032500/price/prices-20250201.csv | 8 + 032540/price/prices-20250201.csv | 8 + 032560/price/prices-20250201.csv | 8 + 032580/price/prices-20250201.csv | 8 + 032620/price/prices-20250201.csv | 8 + 032640/price/prices-20250201.csv | 8 + 032680/price/prices-20250201.csv | 8 + 032750/price/prices-20250201.csv | 8 + 032790/price/prices-20250201.csv | 8 + 032800/price/prices-20250201.csv | 8 + 032820/price/prices-20250201.csv | 8 + 032830/price/prices-20250201.csv | 8 + 032850/price/prices-20250201.csv | 8 + 032860/price/prices-20250201.csv | 8 + 032940/price/prices-20250201.csv | 8 + 032960/price/prices-20250201.csv | 8 + 032980/price/prices-20250201.csv | 8 + 033050/price/prices-20250201.csv | 8 + 033100/price/prices-20250201.csv | 8 + 033130/price/prices-20250201.csv | 8 + 033160/price/prices-20250201.csv | 8 + 033170/price/prices-20250201.csv | 8 + 033180/price/prices-20250201.csv | 8 + 033200/price/prices-20250201.csv | 8 + 033230/price/prices-20250201.csv | 8 + 033240/price/prices-20250201.csv | 8 + 033250/price/prices-20250201.csv | 8 + 033270/price/prices-20250201.csv | 8 + 033290/price/prices-20250201.csv | 8 + 033310/price/prices-20250201.csv | 8 + 033320/price/prices-20250201.csv | 8 + 033340/price/prices-20250201.csv | 8 + 033500/price/prices-20250201.csv | 8 + 033530/price/prices-20250201.csv | 8 + 033540/price/prices-20250201.csv | 8 + 033560/price/prices-20250201.csv | 8 + 033640/price/prices-20250201.csv | 8 + 033780/price/prices-20250201.csv | 8 + 033790/price/prices-20250201.csv | 8 + 033830/price/prices-20250201.csv | 8 + 033920/price/prices-20250201.csv | 8 + 034020/price/prices-20250201.csv | 8 + 034120/price/prices-20250201.csv | 8 + 034220/price/prices-20250201.csv | 8 + 034230/price/prices-20250201.csv | 8 + 034300/price/prices-20250201.csv | 8 + 034310/price/prices-20250201.csv | 8 + 034590/price/prices-20250201.csv | 8 + 034730/price/prices-20250201.csv | 8 + 034810/price/prices-20250201.csv | 8 + 034830/price/prices-20250201.csv | 8 + 034940/price/prices-20250201.csv | 8 + 034950/price/prices-20250201.csv | 8 + 035000/price/prices-20250201.csv | 8 + 035080/price/prices-20250201.csv | 8 + 035150/price/prices-20250201.csv | 8 + 035200/price/prices-20250201.csv | 8 + 035250/price/prices-20250201.csv | 8 + 035290/price/prices-20250201.csv | 8 + 035420/price/prices-20250201.csv | 8 + 035460/price/prices-20250201.csv | 8 + 035510/price/prices-20250201.csv | 8 + 035600/price/prices-20250201.csv | 8 + 035610/price/prices-20250201.csv | 8 + 035620/price/prices-20250201.csv | 8 + 035720/price/prices-20250201.csv | 8 + 035760/price/prices-20250201.csv | 8 + 035810/price/prices-20250201.csv | 8 + 035890/price/prices-20250201.csv | 8 + 035900/price/prices-20250201.csv | 8 + 036000/price/prices-20250201.csv | 8 + 036010/price/prices-20250201.csv | 8 + 036030/price/prices-20250201.csv | 8 + 036090/price/prices-20250201.csv | 8 + 036120/price/prices-20250201.csv | 8 + 036170/price/prices-20250201.csv | 8 + 036180/price/prices-20250201.csv | 8 + 036190/price/prices-20250201.csv | 8 + 036200/price/prices-20250201.csv | 8 + 036220/price/prices-20250201.csv | 8 + 036420/price/prices-20250201.csv | 8 + 036460/price/prices-20250201.csv | 8 + 036480/price/prices-20250201.csv | 8 + 036530/price/prices-20250201.csv | 8 + 036540/price/prices-20250201.csv | 8 + 036560/price/prices-20250201.csv | 8 + 036570/price/prices-20250201.csv | 8 + 036580/price/prices-20250201.csv | 8 + 036620/price/prices-20250201.csv | 8 + 036630/price/prices-20250201.csv | 8 + 036640/price/prices-20250201.csv | 8 + 036670/price/prices-20250201.csv | 8 + 036690/price/prices-20250201.csv | 8 + 036710/price/prices-20250201.csv | 8 + 036800/price/prices-20250201.csv | 8 + 036810/price/prices-20250201.csv | 8 + 036830/price/prices-20250201.csv | 8 + 036890/price/prices-20250201.csv | 8 + 036930/price/prices-20250201.csv | 8 + 037030/price/prices-20250201.csv | 8 + 037070/price/prices-20250201.csv | 8 + 037230/price/prices-20250201.csv | 8 + 037270/price/prices-20250201.csv | 8 + 037330/price/prices-20250201.csv | 8 + 037350/price/prices-20250201.csv | 8 + 037370/price/prices-20250201.csv | 8 + 037400/price/prices-20250201.csv | 8 + 037440/price/prices-20250201.csv | 8 + 037460/price/prices-20250201.csv | 8 + 037560/price/prices-20250201.csv | 8 + 037710/price/prices-20250201.csv | 8 + 037760/price/prices-20250201.csv | 8 + 037950/price/prices-20250201.csv | 8 + 038010/price/prices-20250201.csv | 8 + 038060/price/prices-20250201.csv | 8 + 038070/price/prices-20250201.csv | 8 + 038110/price/prices-20250201.csv | 8 + 038290/price/prices-20250201.csv | 8 + 038340/price/prices-20250201.csv | 8 + 038390/price/prices-20250201.csv | 8 + 038460/price/prices-20250201.csv | 8 + 038500/price/prices-20250201.csv | 8 + 038530/price/prices-20250201.csv | 8 + 038540/price/prices-20250201.csv | 8 + 038620/price/prices-20250201.csv | 8 + 038680/price/prices-20250201.csv | 8 + 038870/price/prices-20250201.csv | 8 + 038880/price/prices-20250201.csv | 8 + 038950/price/prices-20250201.csv | 8 + 039010/price/prices-20250201.csv | 8 + 039020/price/prices-20250201.csv | 8 + 039030/price/prices-20250201.csv | 8 + 039130/price/prices-20250201.csv | 8 + 039200/price/prices-20250201.csv | 8 + 039240/price/prices-20250201.csv | 8 + 039290/price/prices-20250201.csv | 8 + 039310/price/prices-20250201.csv | 8 + 039340/price/prices-20250201.csv | 8 + 039420/price/prices-20250201.csv | 8 + 039440/price/prices-20250201.csv | 8 + 039490/price/prices-20250201.csv | 8 + 039560/price/prices-20250201.csv | 8 + 039570/price/prices-20250201.csv | 8 + 039610/price/prices-20250201.csv | 8 + 039740/price/prices-20250201.csv | 8 + 039830/price/prices-20250201.csv | 8 + 039840/price/prices-20250201.csv | 8 + 039860/price/prices-20250201.csv | 8 + 039980/price/prices-20250201.csv | 8 + 040160/price/prices-20250201.csv | 8 + 040300/price/prices-20250201.csv | 8 + 040350/price/prices-20250201.csv | 8 + 040420/price/prices-20250201.csv | 8 + 040610/price/prices-20250201.csv | 8 + 040910/price/prices-20250201.csv | 8 + 041020/price/prices-20250201.csv | 8 + 041190/price/prices-20250201.csv | 8 + 041440/price/prices-20250201.csv | 8 + 041460/price/prices-20250201.csv | 8 + 041510/price/prices-20250201.csv | 8 + 041520/price/prices-20250201.csv | 8 + 041590/price/prices-20250201.csv | 8 + 041650/price/prices-20250201.csv | 8 + 041830/price/prices-20250201.csv | 8 + 041910/price/prices-20250201.csv | 8 + 041920/price/prices-20250201.csv | 8 + 041930/price/prices-20250201.csv | 8 + 041960/price/prices-20250201.csv | 8 + 042000/price/prices-20250201.csv | 8 + 042040/price/prices-20250201.csv | 8 + 042110/price/prices-20250201.csv | 8 + 042370/price/prices-20250201.csv | 8 + 042420/price/prices-20250201.csv | 8 + 042500/price/prices-20250201.csv | 8 + 042510/price/prices-20250201.csv | 8 + 042520/price/prices-20250201.csv | 8 + 042600/price/prices-20250201.csv | 8 + 042660/price/prices-20250201.csv | 8 + 042670/price/prices-20250201.csv | 8 + 042700/price/prices-20250201.csv | 8 + 042940/price/prices-20250201.csv | 8 + 043090/price/prices-20250201.csv | 8 + 043100/price/prices-20250201.csv | 8 + 043150/price/prices-20250201.csv | 8 + 043200/price/prices-20250201.csv | 8 + 043220/price/prices-20250201.csv | 8 + 043260/price/prices-20250201.csv | 8 + 043340/price/prices-20250201.csv | 8 + 043360/price/prices-20250201.csv | 8 + 043370/price/prices-20250201.csv | 8 + 043590/price/prices-20250201.csv | 8 + 043610/price/prices-20250201.csv | 8 + 043650/price/prices-20250201.csv | 8 + 043710/price/prices-20250201.csv | 8 + 043910/price/prices-20250201.csv | 8 + 044060/price/prices-20250201.csv | 8 + 044180/price/prices-20250201.csv | 8 + 044340/price/prices-20250201.csv | 8 + 044380/price/prices-20250201.csv | 8 + 044450/price/prices-20250201.csv | 8 + 044480/price/prices-20250201.csv | 8 + 044490/price/prices-20250201.csv | 8 + 044780/price/prices-20250201.csv | 8 + 044820/price/prices-20250201.csv | 8 + 044960/price/prices-20250201.csv | 8 + 044990/price/prices-20250201.csv | 8 + 045060/price/prices-20250201.csv | 8 + 045100/price/prices-20250201.csv | 8 + 045300/price/prices-20250201.csv | 8 + 045340/price/prices-20250201.csv | 8 + 045390/price/prices-20250201.csv | 8 + 045510/price/prices-20250201.csv | 8 + 045520/price/prices-20250201.csv | 8 + 045660/price/prices-20250201.csv | 8 + 045970/price/prices-20250201.csv | 8 + 046070/price/prices-20250201.csv | 8 + 046120/price/prices-20250201.csv | 8 + 046210/price/prices-20250201.csv | 8 + 046310/price/prices-20250201.csv | 8 + 046390/price/prices-20250201.csv | 8 + 046440/price/prices-20250201.csv | 8 + 046890/price/prices-20250201.csv | 8 + 046940/price/prices-20250201.csv | 8 + 046970/price/prices-20250201.csv | 8 + 047040/price/prices-20250201.csv | 8 + 047050/price/prices-20250201.csv | 8 + 047080/price/prices-20250201.csv | 8 + 047310/price/prices-20250201.csv | 8 + 047400/price/prices-20250201.csv | 8 + 047560/price/prices-20250201.csv | 8 + 047770/price/prices-20250201.csv | 8 + 047810/price/prices-20250201.csv | 8 + 047820/price/prices-20250201.csv | 8 + 047920/price/prices-20250201.csv | 8 + 048410/price/prices-20250201.csv | 8 + 048430/price/prices-20250201.csv | 8 + 048470/price/prices-20250201.csv | 8 + 048530/price/prices-20250201.csv | 8 + 048550/price/prices-20250201.csv | 8 + 048770/price/prices-20250201.csv | 8 + 048830/price/prices-20250201.csv | 8 + 048870/price/prices-20250201.csv | 8 + 048910/price/prices-20250201.csv | 8 + 049070/price/prices-20250201.csv | 8 + 049080/price/prices-20250201.csv | 8 + 049120/price/prices-20250201.csv | 8 + 049180/price/prices-20250201.csv | 8 + 049430/price/prices-20250201.csv | 8 + 049470/price/prices-20250201.csv | 8 + 049480/price/prices-20250201.csv | 8 + 049520/price/prices-20250201.csv | 8 + 049550/price/prices-20250201.csv | 8 + 049630/price/prices-20250201.csv | 8 + 049720/price/prices-20250201.csv | 8 + 049770/price/prices-20250201.csv | 8 + 049800/price/prices-20250201.csv | 8 + 049830/price/prices-20250201.csv | 8 + 049950/price/prices-20250201.csv | 8 + 049960/price/prices-20250201.csv | 8 + 050090/price/prices-20250201.csv | 8 + 050110/price/prices-20250201.csv | 8 + 050120/price/prices-20250201.csv | 8 + 050760/price/prices-20250201.csv | 8 + 050860/price/prices-20250201.csv | 8 + 050890/price/prices-20250201.csv | 8 + 050960/price/prices-20250201.csv | 8 + 051160/price/prices-20250201.csv | 8 + 051360/price/prices-20250201.csv | 8 + 051370/price/prices-20250201.csv | 8 + 051380/price/prices-20250201.csv | 8 + 051390/price/prices-20250201.csv | 8 + 051490/price/prices-20250201.csv | 8 + 051500/price/prices-20250201.csv | 8 + 051600/price/prices-20250201.csv | 8 + 051630/price/prices-20250201.csv | 8 + 051780/price/prices-20250201.csv | 8 + 051900/price/prices-20250201.csv | 8 + 051910/price/prices-20250201.csv | 8 + 051980/price/prices-20250201.csv | 8 + 052020/price/prices-20250201.csv | 8 + 052220/price/prices-20250201.csv | 8 + 052260/price/prices-20250201.csv | 8 + 052300/price/prices-20250201.csv | 8 + 052330/price/prices-20250201.csv | 8 + 052400/price/prices-20250201.csv | 8 + 052420/price/prices-20250201.csv | 8 + 052460/price/prices-20250201.csv | 8 + 052600/price/prices-20250201.csv | 8 + 052670/price/prices-20250201.csv | 8 + 052690/price/prices-20250201.csv | 8 + 052710/price/prices-20250201.csv | 8 + 052770/price/prices-20250201.csv | 8 + 052790/price/prices-20250201.csv | 8 + 052860/price/prices-20250201.csv | 8 + 052900/price/prices-20250201.csv | 8 + 052960/price/prices-20250201.csv | 8 + 053030/price/prices-20250201.csv | 8 + 053050/price/prices-20250201.csv | 8 + 053060/price/prices-20250201.csv | 8 + 053080/price/prices-20250201.csv | 8 + 053160/price/prices-20250201.csv | 8 + 053210/price/prices-20250201.csv | 8 + 053260/price/prices-20250201.csv | 8 + 053270/price/prices-20250201.csv | 8 + 053280/price/prices-20250201.csv | 8 + 053290/price/prices-20250201.csv | 8 + 053300/price/prices-20250201.csv | 8 + 053350/price/prices-20250201.csv | 8 + 053450/price/prices-20250201.csv | 8 + 053580/price/prices-20250201.csv | 8 + 053610/price/prices-20250201.csv | 8 + 053620/price/prices-20250201.csv | 8 + 053690/price/prices-20250201.csv | 8 + 053700/price/prices-20250201.csv | 8 + 053800/price/prices-20250201.csv | 8 + 053950/price/prices-20250201.csv | 8 + 053980/price/prices-20250201.csv | 8 + 054040/price/prices-20250201.csv | 8 + 054050/price/prices-20250201.csv | 8 + 054090/price/prices-20250201.csv | 8 + 054180/price/prices-20250201.csv | 8 + 054210/price/prices-20250201.csv | 8 + 054220/price/prices-20250201.csv | 8 + 054300/price/prices-20250201.csv | 8 + 054410/price/prices-20250201.csv | 8 + 054450/price/prices-20250201.csv | 8 + 054540/price/prices-20250201.csv | 8 + 054620/price/prices-20250201.csv | 8 + 054630/price/prices-20250201.csv | 8 + 054670/price/prices-20250201.csv | 8 + 054780/price/prices-20250201.csv | 8 + 054800/price/prices-20250201.csv | 8 + 054920/price/prices-20250201.csv | 8 + 054930/price/prices-20250201.csv | 8 + 054940/price/prices-20250201.csv | 8 + 054950/price/prices-20250201.csv | 8 + 055490/price/prices-20250201.csv | 8 + 055550/price/prices-20250201.csv | 8 + 056080/price/prices-20250201.csv | 8 + 056090/price/prices-20250201.csv | 8 + 056190/price/prices-20250201.csv | 8 + 056360/price/prices-20250201.csv | 8 + 056700/price/prices-20250201.csv | 8 + 056730/price/prices-20250201.csv | 8 + 057030/price/prices-20250201.csv | 8 + 057050/price/prices-20250201.csv | 8 + 057540/price/prices-20250201.csv | 8 + 057680/price/prices-20250201.csv | 8 + 057880/price/prices-20250201.csv | 8 + 058110/price/prices-20250201.csv | 8 + 058400/price/prices-20250201.csv | 8 + 058430/price/prices-20250201.csv | 8 + 058450/price/prices-20250201.csv | 8 + 058470/price/prices-20250201.csv | 8 + 058610/price/prices-20250201.csv | 8 + 058630/price/prices-20250201.csv | 8 + 058650/price/prices-20250201.csv | 8 + 058730/price/prices-20250201.csv | 8 + 058820/price/prices-20250201.csv | 8 + 058850/price/prices-20250201.csv | 8 + 058860/price/prices-20250201.csv | 8 + 058970/price/prices-20250201.csv | 8 + 059090/price/prices-20250201.csv | 8 + 059100/price/prices-20250201.csv | 8 + 059120/price/prices-20250201.csv | 8 + 059210/price/prices-20250201.csv | 8 + 059270/price/prices-20250201.csv | 8 + 060150/price/prices-20250201.csv | 8 + 060230/price/prices-20250201.csv | 8 + 060240/price/prices-20250201.csv | 8 + 060250/price/prices-20250201.csv | 8 + 060260/price/prices-20250201.csv | 8 + 060280/price/prices-20250201.csv | 8 + 060310/price/prices-20250201.csv | 8 + 060370/price/prices-20250201.csv | 8 + 060380/price/prices-20250201.csv | 8 + 060480/price/prices-20250201.csv | 8 + 060540/price/prices-20250201.csv | 8 + 060560/price/prices-20250201.csv | 8 + 060570/price/prices-20250201.csv | 8 + 060590/price/prices-20250201.csv | 8 + 060720/price/prices-20250201.csv | 8 + 060850/price/prices-20250201.csv | 8 + 060900/price/prices-20250201.csv | 8 + 060980/price/prices-20250201.csv | 8 + 061040/price/prices-20250201.csv | 8 + 061250/price/prices-20250201.csv | 8 + 061970/price/prices-20250201.csv | 8 + 062040/price/prices-20250201.csv | 8 + 062970/price/prices-20250201.csv | 8 + 063080/price/prices-20250201.csv | 8 + 063160/price/prices-20250201.csv | 8 + 063170/price/prices-20250201.csv | 8 + 063440/price/prices-20250201.csv | 8 + 063570/price/prices-20250201.csv | 8 + 063760/price/prices-20250201.csv | 8 + 064090/price/prices-20250201.csv | 8 + 064240/price/prices-20250201.csv | 8 + 064260/price/prices-20250201.csv | 8 + 064290/price/prices-20250201.csv | 8 + 064350/price/prices-20250201.csv | 8 + 064400/price/prices-20250201.csv | 8 + 064480/price/prices-20250201.csv | 8 + 064520/price/prices-20250201.csv | 8 + 064550/price/prices-20250201.csv | 8 + 064760/price/prices-20250201.csv | 8 + 064800/price/prices-20250201.csv | 8 + 064820/price/prices-20250201.csv | 8 + 064850/price/prices-20250201.csv | 8 + 064960/price/prices-20250201.csv | 8 + 065060/price/prices-20250201.csv | 8 + 065130/price/prices-20250201.csv | 8 + 065150/price/prices-20250201.csv | 8 + 065170/price/prices-20250201.csv | 8 + 065350/price/prices-20250201.csv | 8 + 065370/price/prices-20250201.csv | 8 + 065420/price/prices-20250201.csv | 8 + 065440/price/prices-20250201.csv | 8 + 065450/price/prices-20250201.csv | 8 + 065500/price/prices-20250201.csv | 8 + 065510/price/prices-20250201.csv | 8 + 065530/price/prices-20250201.csv | 8 + 065570/price/prices-20250201.csv | 8 + 065650/price/prices-20250201.csv | 8 + 065660/price/prices-20250201.csv | 8 + 065680/price/prices-20250201.csv | 8 + 065690/price/prices-20250201.csv | 8 + 065710/price/prices-20250201.csv | 8 + 065770/price/prices-20250201.csv | 8 + 065950/price/prices-20250201.csv | 8 + 066130/price/prices-20250201.csv | 8 + 066310/price/prices-20250201.csv | 8 + 066360/price/prices-20250201.csv | 8 + 066410/price/prices-20250201.csv | 8 + 066430/price/prices-20250201.csv | 8 + 066570/price/prices-20250201.csv | 8 + 066590/price/prices-20250201.csv | 8 + 066620/price/prices-20250201.csv | 8 + 066670/price/prices-20250201.csv | 8 + 066700/price/prices-20250201.csv | 8 + 066790/price/prices-20250201.csv | 8 + 066830/price/prices-20250201.csv | 8 + 066900/price/prices-20250201.csv | 8 + 066910/price/prices-20250201.csv | 8 + 066970/price/prices-20250201.csv | 8 + 066980/price/prices-20250201.csv | 8 + 067000/price/prices-20250201.csv | 8 + 067010/price/prices-20250201.csv | 8 + 067080/price/prices-20250201.csv | 8 + 067160/price/prices-20250201.csv | 8 + 067170/price/prices-20250201.csv | 8 + 067280/price/prices-20250201.csv | 8 + 067290/price/prices-20250201.csv | 8 + 067310/price/prices-20250201.csv | 8 + 067370/price/prices-20250201.csv | 8 + 067390/price/prices-20250201.csv | 8 + 067570/price/prices-20250201.csv | 8 + 067630/price/prices-20250201.csv | 8 + 067730/price/prices-20250201.csv | 8 + 067770/price/prices-20250201.csv | 8 + 067830/price/prices-20250201.csv | 8 + 067900/price/prices-20250201.csv | 8 + 067920/price/prices-20250201.csv | 8 + 067990/price/prices-20250201.csv | 8 + 068050/price/prices-20250201.csv | 8 + 068100/price/prices-20250201.csv | 8 + 068240/price/prices-20250201.csv | 8 + 068270/price/prices-20250201.csv | 8 + 068290/price/prices-20250201.csv | 8 + 068330/price/prices-20250201.csv | 8 + 068760/price/prices-20250201.csv | 8 + 068790/price/prices-20250201.csv | 8 + 068930/price/prices-20250201.csv | 8 + 068940/price/prices-20250201.csv | 8 + 069080/price/prices-20250201.csv | 8 + 069140/price/prices-20250201.csv | 8 + 069260/price/prices-20250201.csv | 8 + 069330/price/prices-20250201.csv | 8 + 069410/price/prices-20250201.csv | 8 + 069460/price/prices-20250201.csv | 8 + 069510/price/prices-20250201.csv | 8 + 069540/price/prices-20250201.csv | 8 + 069620/price/prices-20250201.csv | 8 + 069640/price/prices-20250201.csv | 8 + 069730/price/prices-20250201.csv | 8 + 069920/price/prices-20250201.csv | 8 + 069960/price/prices-20250201.csv | 8 + 070300/price/prices-20250201.csv | 8 + 070590/price/prices-20250201.csv | 8 + 070960/price/prices-20250201.csv | 8 + 071050/price/prices-20250201.csv | 8 + 071090/price/prices-20250201.csv | 8 + 071200/price/prices-20250201.csv | 8 + 071280/price/prices-20250201.csv | 8 + 071320/price/prices-20250201.csv | 8 + 071460/price/prices-20250201.csv | 8 + 071670/price/prices-20250201.csv | 8 + 071840/price/prices-20250201.csv | 8 + 071850/price/prices-20250201.csv | 8 + 071950/price/prices-20250201.csv | 8 + 071970/price/prices-20250201.csv | 8 + 072020/price/prices-20250201.csv | 8 + 072130/price/prices-20250201.csv | 8 + 072470/price/prices-20250201.csv | 8 + 072520/price/prices-20250201.csv | 8 + 072710/price/prices-20250201.csv | 8 + 072770/price/prices-20250201.csv | 8 + 072870/price/prices-20250201.csv | 8 + 072950/price/prices-20250201.csv | 8 + 072990/price/prices-20250201.csv | 8 + 073010/price/prices-20250201.csv | 8 + 073110/price/prices-20250201.csv | 8 + 073190/price/prices-20250201.csv | 8 + 073240/price/prices-20250201.csv | 8 + 073490/price/prices-20250201.csv | 8 + 073540/price/prices-20250201.csv | 8 + 073560/price/prices-20250201.csv | 8 + 073570/price/prices-20250201.csv | 8 + 073640/price/prices-20250201.csv | 8 + 074430/price/prices-20250201.csv | 8 + 074600/price/prices-20250201.csv | 8 + 074610/price/prices-20250201.csv | 8 + 075130/price/prices-20250201.csv | 8 + 075180/price/prices-20250201.csv | 8 + 075580/price/prices-20250201.csv | 8 + 075970/price/prices-20250201.csv | 8 + 076080/price/prices-20250201.csv | 8 + 076340/price/prices-20250201.csv | 8 + 076610/price/prices-20250201.csv | 8 + 077360/price/prices-20250201.csv | 8 + 077500/price/prices-20250201.csv | 8 + 077970/price/prices-20250201.csv | 8 + 078000/price/prices-20250201.csv | 8 + 078020/price/prices-20250201.csv | 8 + 078070/price/prices-20250201.csv | 8 + 078130/price/prices-20250201.csv | 8 + 078140/price/prices-20250201.csv | 8 + 078150/price/prices-20250201.csv | 8 + 078160/price/prices-20250201.csv | 8 + 078340/price/prices-20250201.csv | 8 + 078350/price/prices-20250201.csv | 8 + 078520/price/prices-20250201.csv | 8 + 078590/price/prices-20250201.csv | 8 + 078600/price/prices-20250201.csv | 8 + 078860/price/prices-20250201.csv | 8 + 078890/price/prices-20250201.csv | 8 + 078930/price/prices-20250201.csv | 8 + 079000/price/prices-20250201.csv | 8 + 079160/price/prices-20250201.csv | 8 + 079170/price/prices-20250201.csv | 8 + 079190/price/prices-20250201.csv | 8 + 079370/price/prices-20250201.csv | 8 + 079430/price/prices-20250201.csv | 8 + 079550/price/prices-20250201.csv | 8 + 079650/price/prices-20250201.csv | 8 + 079810/price/prices-20250201.csv | 8 + 079900/price/prices-20250201.csv | 8 + 079940/price/prices-20250201.csv | 8 + 079950/price/prices-20250201.csv | 8 + 079960/price/prices-20250201.csv | 8 + 079970/price/prices-20250201.csv | 8 + 079980/price/prices-20250201.csv | 8 + 080010/price/prices-20250201.csv | 8 + 080160/price/prices-20250201.csv | 8 + 080220/price/prices-20250201.csv | 8 + 080420/price/prices-20250201.csv | 8 + 080470/price/prices-20250201.csv | 8 + 080520/price/prices-20250201.csv | 8 + 080530/price/prices-20250201.csv | 8 + 080580/price/prices-20250201.csv | 8 + 080720/price/prices-20250201.csv | 8 + 081000/price/prices-20250201.csv | 8 + 081150/price/prices-20250201.csv | 8 + 081580/price/prices-20250201.csv | 8 + 081660/price/prices-20250201.csv | 8 + 082210/price/prices-20250201.csv | 8 + 082270/price/prices-20250201.csv | 8 + 082640/price/prices-20250201.csv | 8 + 082660/price/prices-20250201.csv | 8 + 082740/price/prices-20250201.csv | 8 + 082800/price/prices-20250201.csv | 8 + 082850/price/prices-20250201.csv | 8 + 082920/price/prices-20250201.csv | 8 + 083310/price/prices-20250201.csv | 8 + 083420/price/prices-20250201.csv | 8 + 083450/price/prices-20250201.csv | 8 + 083470/price/prices-20250201.csv | 8 + 083500/price/prices-20250201.csv | 8 + 083550/price/prices-20250201.csv | 8 + 083640/price/prices-20250201.csv | 8 + 083650/price/prices-20250201.csv | 8 + 083660/price/prices-20250201.csv | 8 + 083790/price/prices-20250201.csv | 8 + 083930/price/prices-20250201.csv | 8 + 084010/price/prices-20250201.csv | 8 + 084110/price/prices-20250201.csv | 8 + 084180/price/prices-20250201.csv | 8 + 084370/price/prices-20250201.csv | 8 + 084440/price/prices-20250201.csv | 8 + 084650/price/prices-20250201.csv | 8 + 084670/price/prices-20250201.csv | 8 + 084680/price/prices-20250201.csv | 8 + 084690/price/prices-20250201.csv | 8 + 084730/price/prices-20250201.csv | 8 + 084850/price/prices-20250201.csv | 8 + 084870/price/prices-20250201.csv | 8 + 084990/price/prices-20250201.csv | 8 + 085310/price/prices-20250201.csv | 8 + 085620/price/prices-20250201.csv | 8 + 085660/price/prices-20250201.csv | 8 + 085670/price/prices-20250201.csv | 8 + 085810/price/prices-20250201.csv | 8 + 085910/price/prices-20250201.csv | 8 + 086040/price/prices-20250201.csv | 8 + 086060/price/prices-20250201.csv | 8 + 086220/price/prices-20250201.csv | 8 + 086280/price/prices-20250201.csv | 8 + 086390/price/prices-20250201.csv | 8 + 086450/price/prices-20250201.csv | 8 + 086460/price/prices-20250201.csv | 8 + 086520/price/prices-20250201.csv | 8 + 086670/price/prices-20250201.csv | 8 + 086710/price/prices-20250201.csv | 8 + 086790/price/prices-20250201.csv | 8 + 086820/price/prices-20250201.csv | 8 + 086890/price/prices-20250201.csv | 8 + 086900/price/prices-20250201.csv | 8 + 086960/price/prices-20250201.csv | 8 + 086980/price/prices-20250201.csv | 8 + 087010/price/prices-20250201.csv | 8 + 087260/price/prices-20250201.csv | 8 + 087600/price/prices-20250201.csv | 8 + 088130/price/prices-20250201.csv | 8 + 088260/price/prices-20250201.csv | 8 + 088280/price/prices-20250201.csv | 8 + 088290/price/prices-20250201.csv | 8 + 088340/price/prices-20250201.csv | 8 + 088350/price/prices-20250201.csv | 8 + 088390/price/prices-20250201.csv | 8 + 088790/price/prices-20250201.csv | 8 + 088800/price/prices-20250201.csv | 8 + 088910/price/prices-20250201.csv | 8 + 088980/price/prices-20250201.csv | 8 + 089010/price/prices-20250201.csv | 8 + 089030/price/prices-20250201.csv | 8 + 089140/price/prices-20250201.csv | 8 + 089150/price/prices-20250201.csv | 8 + 089230/price/prices-20250201.csv | 8 + 089470/price/prices-20250201.csv | 8 + 089590/price/prices-20250201.csv | 8 + 089600/price/prices-20250201.csv | 8 + 089790/price/prices-20250201.csv | 8 + 089850/price/prices-20250201.csv | 8 + 089860/price/prices-20250201.csv | 8 + 089890/price/prices-20250201.csv | 8 + 089970/price/prices-20250201.csv | 8 + 089980/price/prices-20250201.csv | 8 + 090080/price/prices-20250201.csv | 8 + 090150/price/prices-20250201.csv | 8 + 090350/price/prices-20250201.csv | 8 + 090360/price/prices-20250201.csv | 8 + 090370/price/prices-20250201.csv | 8 + 090410/price/prices-20250201.csv | 8 + 090430/price/prices-20250201.csv | 8 + 090460/price/prices-20250201.csv | 8 + 090470/price/prices-20250201.csv | 8 + 090710/price/prices-20250201.csv | 8 + 090850/price/prices-20250201.csv | 8 + 091090/price/prices-20250201.csv | 8 + 091120/price/prices-20250201.csv | 8 + 091340/price/prices-20250201.csv | 8 + 091440/price/prices-20250201.csv | 8 + 091580/price/prices-20250201.csv | 8 + 091590/price/prices-20250201.csv | 8 + 091700/price/prices-20250201.csv | 8 + 091810/price/prices-20250201.csv | 8 + 091970/price/prices-20250201.csv | 8 + 092040/price/prices-20250201.csv | 8 + 092070/price/prices-20250201.csv | 8 + 092130/price/prices-20250201.csv | 8 + 092190/price/prices-20250201.csv | 8 + 092200/price/prices-20250201.csv | 8 + 092220/price/prices-20250201.csv | 8 + 092230/price/prices-20250201.csv | 8 + 092300/price/prices-20250201.csv | 8 + 092440/price/prices-20250201.csv | 8 + 092460/price/prices-20250201.csv | 8 + 092590/price/prices-20250201.csv | 8 + 092600/price/prices-20250201.csv | 8 + 092730/price/prices-20250201.csv | 8 + 092780/price/prices-20250201.csv | 8 + 092790/price/prices-20250201.csv | 8 + 092870/price/prices-20250201.csv | 8 + 093050/price/prices-20250201.csv | 8 + 093190/price/prices-20250201.csv | 8 + 093230/price/prices-20250201.csv | 8 + 093240/price/prices-20250201.csv | 8 + 093320/price/prices-20250201.csv | 8 + 093370/price/prices-20250201.csv | 8 + 093380/price/prices-20250201.csv | 8 + 093510/price/prices-20250201.csv | 8 + 093520/price/prices-20250201.csv | 8 + 093640/price/prices-20250201.csv | 8 + 093920/price/prices-20250201.csv | 8 + 094170/price/prices-20250201.csv | 8 + 094280/price/prices-20250201.csv | 8 + 094360/price/prices-20250201.csv | 8 + 094480/price/prices-20250201.csv | 8 + 094800/price/prices-20250201.csv | 8 + 094820/price/prices-20250201.csv | 8 + 094840/price/prices-20250201.csv | 8 + 094850/price/prices-20250201.csv | 8 + 094860/price/prices-20250201.csv | 8 + 094940/price/prices-20250201.csv | 8 + 094970/price/prices-20250201.csv | 8 + 095190/price/prices-20250201.csv | 8 + 095270/price/prices-20250201.csv | 8 + 095340/price/prices-20250201.csv | 8 + 095500/price/prices-20250201.csv | 8 + 095570/price/prices-20250201.csv | 8 + 095610/price/prices-20250201.csv | 8 + 095660/price/prices-20250201.csv | 8 + 095700/price/prices-20250201.csv | 8 + 095720/price/prices-20250201.csv | 8 + 095910/price/prices-20250201.csv | 8 + 096040/price/prices-20250201.csv | 8 + 096240/price/prices-20250201.csv | 8 + 096250/price/prices-20250201.csv | 8 + 096350/price/prices-20250201.csv | 8 + 096530/price/prices-20250201.csv | 8 + 096610/price/prices-20250201.csv | 8 + 096630/price/prices-20250201.csv | 8 + 096690/price/prices-20250201.csv | 8 + 096760/price/prices-20250201.csv | 8 + 096770/price/prices-20250201.csv | 8 + 096870/price/prices-20250201.csv | 8 + 097230/price/prices-20250201.csv | 8 + 097520/price/prices-20250201.csv | 8 + 097780/price/prices-20250201.csv | 8 + 097800/price/prices-20250201.csv | 8 + 097870/price/prices-20250201.csv | 8 + 097950/price/prices-20250201.csv | 8 + 098120/price/prices-20250201.csv | 8 + 098460/price/prices-20250201.csv | 8 + 098660/price/prices-20250201.csv | 8 + 099190/price/prices-20250201.csv | 8 + 099220/price/prices-20250201.csv | 8 + 099320/price/prices-20250201.csv | 8 + 099390/price/prices-20250201.csv | 8 + 099410/price/prices-20250201.csv | 8 + 099430/price/prices-20250201.csv | 8 + 099440/price/prices-20250201.csv | 8 + 099520/price/prices-20250201.csv | 8 + 099750/price/prices-20250201.csv | 8 + 100030/price/prices-20250201.csv | 8 + 100090/price/prices-20250201.csv | 8 + 100120/price/prices-20250201.csv | 8 + 100130/price/prices-20250201.csv | 8 + 100220/price/prices-20250201.csv | 8 + 100250/price/prices-20250201.csv | 8 + 100590/price/prices-20250201.csv | 8 + 100660/price/prices-20250201.csv | 8 + 100700/price/prices-20250201.csv | 8 + 100790/price/prices-20250201.csv | 8 + 100840/price/prices-20250201.csv | 8 + 101000/price/prices-20250201.csv | 8 + 101140/price/prices-20250201.csv | 8 + 101160/price/prices-20250201.csv | 8 + 101170/price/prices-20250201.csv | 8 + 101240/price/prices-20250201.csv | 8 + 101330/price/prices-20250201.csv | 8 + 101360/price/prices-20250201.csv | 8 + 101390/price/prices-20250201.csv | 8 + 101400/price/prices-20250201.csv | 8 + 101490/price/prices-20250201.csv | 8 + 101530/price/prices-20250201.csv | 8 + 101670/price/prices-20250201.csv | 8 + 101680/price/prices-20250201.csv | 8 + 101730/price/prices-20250201.csv | 8 + 101930/price/prices-20250201.csv | 8 + 102120/price/prices-20250201.csv | 8 + 102260/price/prices-20250201.csv | 8 + 102280/price/prices-20250201.csv | 8 + 102370/price/prices-20250201.csv | 8 + 102460/price/prices-20250201.csv | 8 + 102710/price/prices-20250201.csv | 8 + 102940/price/prices-20250201.csv | 8 + 102950/price/prices-20250201.csv | 8 + 103140/price/prices-20250201.csv | 8 + 103230/price/prices-20250201.csv | 8 + 103590/price/prices-20250201.csv | 8 + 103660/price/prices-20250201.csv | 8 + 103840/price/prices-20250201.csv | 8 + 104040/price/prices-20250201.csv | 8 + 104200/price/prices-20250201.csv | 8 + 104460/price/prices-20250201.csv | 8 + 104480/price/prices-20250201.csv | 8 + 104540/price/prices-20250201.csv | 8 + 104620/price/prices-20250201.csv | 8 + 104700/price/prices-20250201.csv | 8 + 104830/price/prices-20250201.csv | 8 + 105330/price/prices-20250201.csv | 8 + 105550/price/prices-20250201.csv | 8 + 105560/price/prices-20250201.csv | 8 + 105630/price/prices-20250201.csv | 8 + 105740/price/prices-20250201.csv | 8 + 105760/price/prices-20250201.csv | 8 + 105840/price/prices-20250201.csv | 8 + 106080/price/prices-20250201.csv | 8 + 106190/price/prices-20250201.csv | 8 + 106240/price/prices-20250201.csv | 8 + 106520/price/prices-20250201.csv | 8 + 107590/price/prices-20250201.csv | 8 + 107600/price/prices-20250201.csv | 8 + 107640/price/prices-20250201.csv | 8 + 108230/price/prices-20250201.csv | 8 + 108320/price/prices-20250201.csv | 8 + 108380/price/prices-20250201.csv | 8 + 108490/price/prices-20250201.csv | 8 + 108670/price/prices-20250201.csv | 8 + 108860/price/prices-20250201.csv | 8 + 109070/price/prices-20250201.csv | 8 + 109080/price/prices-20250201.csv | 8 + 109610/price/prices-20250201.csv | 8 + 109670/price/prices-20250201.csv | 8 + 109740/price/prices-20250201.csv | 8 + 109820/price/prices-20250201.csv | 8 + 109860/price/prices-20250201.csv | 8 + 109960/price/prices-20250201.csv | 8 + 110020/price/prices-20250201.csv | 8 + 110790/price/prices-20250201.csv | 8 + 110990/price/prices-20250201.csv | 8 + 111110/price/prices-20250201.csv | 8 + 111380/price/prices-20250201.csv | 8 + 111710/price/prices-20250201.csv | 8 + 111770/price/prices-20250201.csv | 8 + 111870/price/prices-20250201.csv | 8 + 112040/price/prices-20250201.csv | 8 + 112190/price/prices-20250201.csv | 8 + 112290/price/prices-20250201.csv | 8 + 112610/price/prices-20250201.csv | 8 + 113810/price/prices-20250201.csv | 8 + 114090/price/prices-20250201.csv | 8 + 114190/price/prices-20250201.csv | 8 + 114450/price/prices-20250201.csv | 8 + 114630/price/prices-20250201.csv | 8 + 114810/price/prices-20250201.csv | 8 + 114840/price/prices-20250201.csv | 8 + 114920/price/prices-20250201.csv | 8 + 115160/price/prices-20250201.csv | 8 + 115180/price/prices-20250201.csv | 8 + 115310/price/prices-20250201.csv | 8 + 115440/price/prices-20250201.csv | 8 + 115450/price/prices-20250201.csv | 8 + 115480/price/prices-20250201.csv | 8 + 115500/price/prices-20250201.csv | 8 + 115530/price/prices-20250201.csv | 8 + 115570/price/prices-20250201.csv | 8 + 115610/price/prices-20250201.csv | 8 + 116100/price/prices-20250201.csv | 8 + 117580/price/prices-20250201.csv | 8 + 117670/price/prices-20250201.csv | 8 + 117730/price/prices-20250201.csv | 8 + 118000/price/prices-20250201.csv | 8 + 118990/price/prices-20250201.csv | 8 + 119500/price/prices-20250201.csv | 8 + 119610/price/prices-20250201.csv | 8 + 119650/price/prices-20250201.csv | 8 + 119830/price/prices-20250201.csv | 8 + 119850/price/prices-20250201.csv | 8 + 120030/price/prices-20250201.csv | 8 + 120110/price/prices-20250201.csv | 8 + 120240/price/prices-20250201.csv | 8 + 121060/price/prices-20250201.csv | 8 + 121440/price/prices-20250201.csv | 8 + 121600/price/prices-20250201.csv | 8 + 121800/price/prices-20250201.csv | 8 + 121850/price/prices-20250201.csv | 8 + 121890/price/prices-20250201.csv | 8 + 122310/price/prices-20250201.csv | 8 + 122350/price/prices-20250201.csv | 8 + 122450/price/prices-20250201.csv | 8 + 122640/price/prices-20250201.csv | 8 + 122690/price/prices-20250201.csv | 8 + 122830/price/prices-20250201.csv | 8 + 122870/price/prices-20250201.csv | 8 + 122900/price/prices-20250201.csv | 8 + 122990/price/prices-20250201.csv | 8 + 123010/price/prices-20250201.csv | 8 + 123040/price/prices-20250201.csv | 8 + 123330/price/prices-20250201.csv | 8 + 123410/price/prices-20250201.csv | 8 + 123420/price/prices-20250201.csv | 8 + 123570/price/prices-20250201.csv | 8 + 123690/price/prices-20250201.csv | 8 + 123700/price/prices-20250201.csv | 8 + 123750/price/prices-20250201.csv | 8 + 123840/price/prices-20250201.csv | 8 + 123860/price/prices-20250201.csv | 8 + 123890/price/prices-20250201.csv | 8 + 124500/price/prices-20250201.csv | 8 + 124560/price/prices-20250201.csv | 8 + 125210/price/prices-20250201.csv | 8 + 126340/price/prices-20250201.csv | 8 + 126560/price/prices-20250201.csv | 8 + 126600/price/prices-20250201.csv | 8 + 126640/price/prices-20250201.csv | 8 + 126700/price/prices-20250201.csv | 8 + 126720/price/prices-20250201.csv | 8 + 126730/price/prices-20250201.csv | 8 + 126880/price/prices-20250201.csv | 8 + 127120/price/prices-20250201.csv | 8 + 127710/price/prices-20250201.csv | 8 + 127980/price/prices-20250201.csv | 8 + 128540/price/prices-20250201.csv | 8 + 128660/price/prices-20250201.csv | 8 + 128820/price/prices-20250201.csv | 8 + 128940/price/prices-20250201.csv | 8 + 129260/price/prices-20250201.csv | 8 + 129890/price/prices-20250201.csv | 8 + 129920/price/prices-20250201.csv | 8 + 130500/price/prices-20250201.csv | 8 + 130580/price/prices-20250201.csv | 8 + 130660/price/prices-20250201.csv | 8 + 130740/price/prices-20250201.csv | 8 + 131030/price/prices-20250201.csv | 8 + 131090/price/prices-20250201.csv | 8 + 131100/price/prices-20250201.csv | 8 + 131180/price/prices-20250201.csv | 8 + 131220/price/prices-20250201.csv | 8 + 131290/price/prices-20250201.csv | 8 + 131370/price/prices-20250201.csv | 8 + 131400/price/prices-20250201.csv | 8 + 131760/price/prices-20250201.csv | 8 + 131970/price/prices-20250201.csv | 8 + 133750/price/prices-20250201.csv | 8 + 133820/price/prices-20250201.csv | 8 + 134060/price/prices-20250201.csv | 8 + 134380/price/prices-20250201.csv | 8 + 134580/price/prices-20250201.csv | 8 + 134790/price/prices-20250201.csv | 8 + 136410/price/prices-20250201.csv | 8 + 136480/price/prices-20250201.csv | 8 + 136490/price/prices-20250201.csv | 8 + 136540/price/prices-20250201.csv | 8 + 136660/price/prices-20250201.csv | 8 + 137080/price/prices-20250201.csv | 8 + 137310/price/prices-20250201.csv | 8 + 137400/price/prices-20250201.csv | 8 + 137940/price/prices-20250201.csv | 8 + 137950/price/prices-20250201.csv | 8 + 138040/price/prices-20250201.csv | 8 + 138070/price/prices-20250201.csv | 8 + 138080/price/prices-20250201.csv | 8 + 138360/price/prices-20250201.csv | 8 + 138490/price/prices-20250201.csv | 8 + 138610/price/prices-20250201.csv | 8 + 138930/price/prices-20250201.csv | 8 + 139050/price/prices-20250201.csv | 8 + 139130/price/prices-20250201.csv | 8 + 139480/price/prices-20250201.csv | 8 + 139670/price/prices-20250201.csv | 8 + 139990/price/prices-20250201.csv | 8 + 140070/price/prices-20250201.csv | 8 + 140410/price/prices-20250201.csv | 8 + 140430/price/prices-20250201.csv | 8 + 140520/price/prices-20250201.csv | 8 + 140610/price/prices-20250201.csv | 8 + 140660/price/prices-20250201.csv | 8 + 140670/price/prices-20250201.csv | 8 + 140860/price/prices-20250201.csv | 8 + 140910/price/prices-20250201.csv | 8 + 141000/price/prices-20250201.csv | 8 + 141080/price/prices-20250201.csv | 8 + 142210/price/prices-20250201.csv | 8 + 142280/price/prices-20250201.csv | 8 + 142760/price/prices-20250201.csv | 8 + 143160/price/prices-20250201.csv | 8 + 143210/price/prices-20250201.csv | 8 + 143240/price/prices-20250201.csv | 8 + 143540/price/prices-20250201.csv | 8 + 144510/price/prices-20250201.csv | 8 + 144960/price/prices-20250201.csv | 8 + 145020/price/prices-20250201.csv | 8 + 145170/price/prices-20250201.csv | 8 + 145210/price/prices-20250201.csv | 8 + 145270/price/prices-20250201.csv | 8 + 145720/price/prices-20250201.csv | 8 + 145990/price/prices-20250201.csv | 8 + 146060/price/prices-20250201.csv | 8 + 146320/price/prices-20250201.csv | 8 + 147760/price/prices-20250201.csv | 8 + 147830/price/prices-20250201.csv | 8 + 148150/price/prices-20250201.csv | 8 + 148250/price/prices-20250201.csv | 8 + 148780/price/prices-20250201.csv | 8 + 148930/price/prices-20250201.csv | 8 + 149010/price/prices-20250201.csv | 8 + 149300/price/prices-20250201.csv | 8 + 149950/price/prices-20250201.csv | 8 + 149980/price/prices-20250201.csv | 8 + 150840/price/prices-20250201.csv | 8 + 150900/price/prices-20250201.csv | 8 + 151860/price/prices-20250201.csv | 8 + 151910/price/prices-20250201.csv | 8 + 152550/price/prices-20250201.csv | 8 + 153460/price/prices-20250201.csv | 8 + 153490/price/prices-20250201.csv | 8 + 153710/price/prices-20250201.csv | 8 + 154030/price/prices-20250201.csv | 8 + 154040/price/prices-20250201.csv | 8 + 155650/price/prices-20250201.csv | 8 + 155660/price/prices-20250201.csv | 8 + 156100/price/prices-20250201.csv | 8 + 158430/price/prices-20250201.csv | 8 + 159010/price/prices-20250201.csv | 8 + 159580/price/prices-20250201.csv | 8 + 159910/price/prices-20250201.csv | 8 + 160190/price/prices-20250201.csv | 8 + 160550/price/prices-20250201.csv | 8 + 160980/price/prices-20250201.csv | 8 + 161000/price/prices-20250201.csv | 8 + 161390/price/prices-20250201.csv | 8 + 161580/price/prices-20250201.csv | 8 + 161890/price/prices-20250201.csv | 8 + 162120/price/prices-20250201.csv | 8 + 162300/price/prices-20250201.csv | 8 + 163280/price/prices-20250201.csv | 8 + 163560/price/prices-20250201.csv | 8 + 163730/price/prices-20250201.csv | 8 + 166090/price/prices-20250201.csv | 8 + 166480/price/prices-20250201.csv | 8 + 168330/price/prices-20250201.csv | 8 + 168360/price/prices-20250201.csv | 8 + 168490/price/prices-20250201.csv | 8 + 169330/price/prices-20250201.csv | 8 + 169670/price/prices-20250201.csv | 8 + 170030/price/prices-20250201.csv | 8 + 170790/price/prices-20250201.csv | 8 + 170900/price/prices-20250201.csv | 8 + 170920/price/prices-20250201.csv | 8 + 171010/price/prices-20250201.csv | 8 + 171090/price/prices-20250201.csv | 8 + 171120/price/prices-20250201.csv | 8 + 172670/price/prices-20250201.csv | 8 + 173130/price/prices-20250201.csv | 8 + 173940/price/prices-20250201.csv | 8 + 174880/price/prices-20250201.csv | 8 + 174900/price/prices-20250201.csv | 8 + 175140/price/prices-20250201.csv | 8 + 175250/price/prices-20250201.csv | 8 + 175330/price/prices-20250201.csv | 8 + 176590/price/prices-20250201.csv | 8 + 176750/price/prices-20250201.csv | 8 + 177350/price/prices-20250201.csv | 8 + 177830/price/prices-20250201.csv | 8 + 177900/price/prices-20250201.csv | 8 + 178320/price/prices-20250201.csv | 8 + 178600/price/prices-20250201.csv | 8 + 178780/price/prices-20250201.csv | 8 + 178920/price/prices-20250201.csv | 8 + 179290/price/prices-20250201.csv | 8 + 179530/price/prices-20250201.csv | 8 + 179720/price/prices-20250201.csv | 8 + 179900/price/prices-20250201.csv | 8 + 180060/price/prices-20250201.csv | 8 + 180400/price/prices-20250201.csv | 8 + 180640/price/prices-20250201.csv | 8 + 181710/price/prices-20250201.csv | 8 + 182360/price/prices-20250201.csv | 8 + 182400/price/prices-20250201.csv | 8 + 183190/price/prices-20250201.csv | 8 + 183300/price/prices-20250201.csv | 8 + 183490/price/prices-20250201.csv | 8 + 184230/price/prices-20250201.csv | 8 + 185190/price/prices-20250201.csv | 8 + 185490/price/prices-20250201.csv | 8 + 185750/price/prices-20250201.csv | 8 + 186230/price/prices-20250201.csv | 8 + 187220/price/prices-20250201.csv | 8 + 187270/price/prices-20250201.csv | 8 + 187420/price/prices-20250201.csv | 8 + 187660/price/prices-20250201.csv | 8 + 187790/price/prices-20250201.csv | 8 + 187870/price/prices-20250201.csv | 8 + 188260/price/prices-20250201.csv | 8 + 189300/price/prices-20250201.csv | 8 + 189330/price/prices-20250201.csv | 8 + 189350/price/prices-20250201.csv | 8 + 189690/price/prices-20250201.csv | 8 + 189860/price/prices-20250201.csv | 8 + 189980/price/prices-20250201.csv | 8 + 190510/price/prices-20250201.csv | 8 + 190650/price/prices-20250201.csv | 8 + 191410/price/prices-20250201.csv | 8 + 191420/price/prices-20250201.csv | 8 + 191600/price/prices-20250201.csv | 8 + 192080/price/prices-20250201.csv | 8 + 192250/price/prices-20250201.csv | 8 + 192390/price/prices-20250201.csv | 8 + 192400/price/prices-20250201.csv | 8 + 192410/price/prices-20250201.csv | 8 + 192440/price/prices-20250201.csv | 8 + 192650/price/prices-20250201.csv | 8 + 192820/price/prices-20250201.csv | 8 + 193250/price/prices-20250201.csv | 8 + 194370/price/prices-20250201.csv | 8 + 194480/price/prices-20250201.csv | 8 + 194700/price/prices-20250201.csv | 8 + 195500/price/prices-20250201.csv | 8 + 195870/price/prices-20250201.csv | 8 + 195940/price/prices-20250201.csv | 8 + 195990/price/prices-20250201.csv | 8 + 196170/price/prices-20250201.csv | 8 + 196300/price/prices-20250201.csv | 8 + 196450/price/prices-20250201.csv | 8 + 196490/price/prices-20250201.csv | 8 + 196700/price/prices-20250201.csv | 8 + 197140/price/prices-20250201.csv | 8 + 198080/price/prices-20250201.csv | 8 + 198440/price/prices-20250201.csv | 8 + 198940/price/prices-20250201.csv | 8 + 199150/price/prices-20250201.csv | 8 + 199290/price/prices-20250201.csv | 8 + 199430/price/prices-20250201.csv | 8 + 199480/price/prices-20250201.csv | 8 + 199550/price/prices-20250201.csv | 8 + 199730/price/prices-20250201.csv | 8 + 199800/price/prices-20250201.csv | 8 + 199820/price/prices-20250201.csv | 8 + 200130/price/prices-20250201.csv | 8 + 200230/price/prices-20250201.csv | 8 + 200350/price/prices-20250201.csv | 8 + 200470/price/prices-20250201.csv | 8 + 200580/price/prices-20250201.csv | 8 + 200670/price/prices-20250201.csv | 8 + 200710/price/prices-20250201.csv | 8 + 200780/price/prices-20250201.csv | 8 + 200880/price/prices-20250201.csv | 8 + 201490/price/prices-20250201.csv | 8 + 202960/price/prices-20250201.csv | 8 + 203400/price/prices-20250201.csv | 8 + 203450/price/prices-20250201.csv | 8 + 203650/price/prices-20250201.csv | 8 + 203690/price/prices-20250201.csv | 8 + 204020/price/prices-20250201.csv | 8 + 204210/price/prices-20250201.csv | 8 + 204270/price/prices-20250201.csv | 8 + 204320/price/prices-20250201.csv | 8 + 204610/price/prices-20250201.csv | 8 + 204620/price/prices-20250201.csv | 8 + 204630/price/prices-20250201.csv | 8 + 204840/price/prices-20250201.csv | 8 + 205100/price/prices-20250201.csv | 8 + 205470/price/prices-20250201.csv | 8 + 205500/price/prices-20250201.csv | 8 + 206400/price/prices-20250201.csv | 8 + 206560/price/prices-20250201.csv | 8 + 206640/price/prices-20250201.csv | 8 + 206650/price/prices-20250201.csv | 8 + 206950/price/prices-20250201.csv | 8 + 207490/price/prices-20250201.csv | 8 + 207760/price/prices-20250201.csv | 8 + 207940/price/prices-20250201.csv | 8 + 208140/price/prices-20250201.csv | 8 + 208340/price/prices-20250201.csv | 8 + 208350/price/prices-20250201.csv | 8 + 208370/price/prices-20250201.csv | 8 + 208640/price/prices-20250201.csv | 8 + 208710/price/prices-20250201.csv | 8 + 208850/price/prices-20250201.csv | 8 + 208860/price/prices-20250201.csv | 8 + 208890/price/prices-20250201.csv | 8 + 209640/price/prices-20250201.csv | 8 + 210120/price/prices-20250201.csv | 8 + 210540/price/prices-20250201.csv | 8 + 210980/price/prices-20250201.csv | 8 + 211050/price/prices-20250201.csv | 8 + 211270/price/prices-20250201.csv | 8 + 212310/price/prices-20250201.csv | 8 + 212560/price/prices-20250201.csv | 8 + 212710/price/prices-20250201.csv | 8 + 213420/price/prices-20250201.csv | 8 + 213500/price/prices-20250201.csv | 8 + 214150/price/prices-20250201.csv | 8 + 214180/price/prices-20250201.csv | 8 + 214260/price/prices-20250201.csv | 8 + 214270/price/prices-20250201.csv | 8 + 214320/price/prices-20250201.csv | 8 + 214330/price/prices-20250201.csv | 8 + 214370/price/prices-20250201.csv | 8 + 214390/price/prices-20250201.csv | 8 + 214420/price/prices-20250201.csv | 8 + 214430/price/prices-20250201.csv | 8 + 214450/price/prices-20250201.csv | 8 + 214610/price/prices-20250201.csv | 8 + 214680/price/prices-20250201.csv | 8 + 214870/price/prices-20250201.csv | 8 + 215000/price/prices-20250201.csv | 8 + 215090/price/prices-20250201.csv | 8 + 215100/price/prices-20250201.csv | 8 + 215200/price/prices-20250201.csv | 8 + 215360/price/prices-20250201.csv | 8 + 215380/price/prices-20250201.csv | 8 + 215480/price/prices-20250201.csv | 8 + 215570/price/prices-20250201.csv | 8 + 215600/price/prices-20250201.csv | 8 + 215790/price/prices-20250201.csv | 8 + 216050/price/prices-20250201.csv | 8 + 216080/price/prices-20250201.csv | 8 + 216400/price/prices-20250201.csv | 8 + 217190/price/prices-20250201.csv | 8 + 217270/price/prices-20250201.csv | 8 + 217320/price/prices-20250201.csv | 8 + 217330/price/prices-20250201.csv | 8 + 217480/price/prices-20250201.csv | 8 + 217500/price/prices-20250201.csv | 8 + 217620/price/prices-20250201.csv | 8 + 217730/price/prices-20250201.csv | 8 + 217820/price/prices-20250201.csv | 8 + 217880/price/prices-20250201.csv | 8 + 217910/price/prices-20250201.csv | 8 + 217950/price/prices-20250201.csv | 8 + 218150/price/prices-20250201.csv | 8 + 218410/price/prices-20250201.csv | 8 + 219130/price/prices-20250201.csv | 8 + 219420/price/prices-20250201.csv | 8 + 219550/price/prices-20250201.csv | 8 + 219750/price/prices-20250201.csv | 8 + 220100/price/prices-20250201.csv | 8 + 220180/price/prices-20250201.csv | 8 + 220260/price/prices-20250201.csv | 8 + 221800/price/prices-20250201.csv | 8 + 221840/price/prices-20250201.csv | 8 + 221980/price/prices-20250201.csv | 8 + 222040/price/prices-20250201.csv | 8 + 222080/price/prices-20250201.csv | 8 + 222110/price/prices-20250201.csv | 8 + 222160/price/prices-20250201.csv | 8 + 222420/price/prices-20250201.csv | 8 + 222670/price/prices-20250201.csv | 8 + 222800/price/prices-20250201.csv | 8 + 222810/price/prices-20250201.csv | 8 + 222980/price/prices-20250201.csv | 8 + 223220/price/prices-20250201.csv | 8 + 223250/price/prices-20250201.csv | 8 + 223310/price/prices-20250201.csv | 8 + 224060/price/prices-20250201.csv | 8 + 224110/price/prices-20250201.csv | 8 + 224760/price/prices-20250201.csv | 8 + 224810/price/prices-20250201.csv | 8 + 225190/price/prices-20250201.csv | 8 + 225220/price/prices-20250201.csv | 8 + 225430/price/prices-20250201.csv | 8 + 225530/price/prices-20250201.csv | 8 + 225570/price/prices-20250201.csv | 8 + 225590/price/prices-20250201.csv | 8 + 226320/price/prices-20250201.csv | 8 + 226330/price/prices-20250201.csv | 8 + 226340/price/prices-20250201.csv | 8 + 226360/price/prices-20250201.csv | 8 + 226400/price/prices-20250201.csv | 8 + 226440/price/prices-20250201.csv | 8 + 226950/price/prices-20250201.csv | 8 + 227100/price/prices-20250201.csv | 8 + 227420/price/prices-20250201.csv | 8 + 227610/price/prices-20250201.csv | 8 + 227840/price/prices-20250201.csv | 8 + 227950/price/prices-20250201.csv | 8 + 228340/price/prices-20250201.csv | 8 + 228670/price/prices-20250201.csv | 8 + 228760/price/prices-20250201.csv | 8 + 228850/price/prices-20250201.csv | 8 + 229000/price/prices-20250201.csv | 8 + 229500/price/prices-20250201.csv | 8 + 229640/price/prices-20250201.csv | 8 + 230240/price/prices-20250201.csv | 8 + 230360/price/prices-20250201.csv | 8 + 230980/price/prices-20250201.csv | 8 + 232140/price/prices-20250201.csv | 8 + 232530/price/prices-20250201.csv | 8 + 232680/price/prices-20250201.csv | 8 + 232830/price/prices-20250201.csv | 8 + 233250/price/prices-20250201.csv | 8 + 233990/price/prices-20250201.csv | 8 + 234070/price/prices-20250201.csv | 8 + 234080/price/prices-20250201.csv | 8 + 234100/price/prices-20250201.csv | 8 + 234300/price/prices-20250201.csv | 8 + 234340/price/prices-20250201.csv | 8 + 234690/price/prices-20250201.csv | 8 + 234920/price/prices-20250201.csv | 8 + 235980/price/prices-20250201.csv | 8 + 236030/price/prices-20250201.csv | 8 + 236200/price/prices-20250201.csv | 8 + 236340/price/prices-20250201.csv | 8 + 236810/price/prices-20250201.csv | 8 + 237690/price/prices-20250201.csv | 8 + 237750/price/prices-20250201.csv | 8 + 237820/price/prices-20250201.csv | 8 + 237880/price/prices-20250201.csv | 8 + 238090/price/prices-20250201.csv | 8 + 238120/price/prices-20250201.csv | 8 + 238170/price/prices-20250201.csv | 8 + 238200/price/prices-20250201.csv | 8 + 238490/price/prices-20250201.csv | 8 + 238500/price/prices-20250201.csv | 8 + 239340/price/prices-20250201.csv | 8 + 239610/price/prices-20250201.csv | 8 + 239890/price/prices-20250201.csv | 8 + 240550/price/prices-20250201.csv | 8 + 240600/price/prices-20250201.csv | 8 + 240810/price/prices-20250201.csv | 8 + 241520/price/prices-20250201.csv | 8 + 241560/price/prices-20250201.csv | 8 + 241590/price/prices-20250201.csv | 8 + 241690/price/prices-20250201.csv | 8 + 241710/price/prices-20250201.csv | 8 + 241770/price/prices-20250201.csv | 8 + 241790/price/prices-20250201.csv | 8 + 241820/price/prices-20250201.csv | 8 + 241840/price/prices-20250201.csv | 8 + 242040/price/prices-20250201.csv | 8 + 243070/price/prices-20250201.csv | 8 + 243840/price/prices-20250201.csv | 8 + 243870/price/prices-20250201.csv | 8 + 244460/price/prices-20250201.csv | 8 + 244880/price/prices-20250201.csv | 8 + 244920/price/prices-20250201.csv | 8 + 245450/price/prices-20250201.csv | 8 + 245620/price/prices-20250201.csv | 8 + 246250/price/prices-20250201.csv | 8 + 246690/price/prices-20250201.csv | 8 + 246710/price/prices-20250201.csv | 8 + 246720/price/prices-20250201.csv | 8 + 246960/price/prices-20250201.csv | 8 + 247540/price/prices-20250201.csv | 8 + 247660/price/prices-20250201.csv | 8 + 248070/price/prices-20250201.csv | 8 + 248170/price/prices-20250201.csv | 8 + 249420/price/prices-20250201.csv | 8 + 250000/price/prices-20250201.csv | 8 + 250030/price/prices-20250201.csv | 8 + 250060/price/prices-20250201.csv | 8 + 250930/price/prices-20250201.csv | 8 + 251120/price/prices-20250201.csv | 8 + 251270/price/prices-20250201.csv | 8 + 251280/price/prices-20250201.csv | 8 + 251370/price/prices-20250201.csv | 8 + 251630/price/prices-20250201.csv | 8 + 251970/price/prices-20250201.csv | 8 + 252500/price/prices-20250201.csv | 8 + 252990/price/prices-20250201.csv | 8 + 253450/price/prices-20250201.csv | 8 + 253590/price/prices-20250201.csv | 8 + 253610/price/prices-20250201.csv | 8 + 253840/price/prices-20250201.csv | 8 + 254120/price/prices-20250201.csv | 8 + 254160/price/prices-20250201.csv | 8 + 254490/price/prices-20250201.csv | 8 + 255220/price/prices-20250201.csv | 8 + 255440/price/prices-20250201.csv | 8 + 256150/price/prices-20250201.csv | 8 + 256630/price/prices-20250201.csv | 8 + 256840/price/prices-20250201.csv | 8 + 256940/price/prices-20250201.csv | 8 + 257370/price/prices-20250201.csv | 8 + 257720/price/prices-20250201.csv | 8 + 257990/price/prices-20250201.csv | 8 + 258050/price/prices-20250201.csv | 8 + 258540/price/prices-20250201.csv | 8 + 258610/price/prices-20250201.csv | 8 + 258790/price/prices-20250201.csv | 8 + 258830/price/prices-20250201.csv | 8 + 259630/price/prices-20250201.csv | 8 + 259960/price/prices-20250201.csv | 8 + 260660/price/prices-20250201.csv | 8 + 260870/price/prices-20250201.csv | 8 + 260930/price/prices-20250201.csv | 8 + 260970/price/prices-20250201.csv | 8 + 261200/price/prices-20250201.csv | 8 + 261780/price/prices-20250201.csv | 8 + 262260/price/prices-20250201.csv | 8 + 262840/price/prices-20250201.csv | 8 + 263020/price/prices-20250201.csv | 8 + 263050/price/prices-20250201.csv | 8 + 263600/price/prices-20250201.csv | 8 + 263690/price/prices-20250201.csv | 8 + 263700/price/prices-20250201.csv | 8 + 263720/price/prices-20250201.csv | 8 + 263750/price/prices-20250201.csv | 8 + 263770/price/prices-20250201.csv | 8 + 263800/price/prices-20250201.csv | 8 + 263810/price/prices-20250201.csv | 8 + 263860/price/prices-20250201.csv | 8 + 263920/price/prices-20250201.csv | 8 + 264450/price/prices-20250201.csv | 8 + 264660/price/prices-20250201.csv | 8 + 264850/price/prices-20250201.csv | 8 + 264900/price/prices-20250201.csv | 8 + 265520/price/prices-20250201.csv | 8 + 265560/price/prices-20250201.csv | 8 + 265740/price/prices-20250201.csv | 8 + 266170/price/prices-20250201.csv | 8 + 266350/price/prices-20250201.csv | 8 + 266470/price/prices-20250201.csv | 8 + 266870/price/prices-20250201.csv | 8 + 267080/price/prices-20250201.csv | 8 + 267250/price/prices-20250201.csv | 8 + 267260/price/prices-20250201.csv | 8 + 267270/price/prices-20250201.csv | 8 + 267290/price/prices-20250201.csv | 8 + 267320/price/prices-20250201.csv | 8 + 267790/price/prices-20250201.csv | 8 + 267850/price/prices-20250201.csv | 8 + 267980/price/prices-20250201.csv | 8 + 268280/price/prices-20250201.csv | 8 + 268600/price/prices-20250201.csv | 8 + 269620/price/prices-20250201.csv | 8 + 270210/price/prices-20250201.csv | 8 + 270520/price/prices-20250201.csv | 8 + 270660/price/prices-20250201.csv | 8 + 270870/price/prices-20250201.csv | 8 + 271560/price/prices-20250201.csv | 8 + 271830/price/prices-20250201.csv | 8 + 271940/price/prices-20250201.csv | 8 + 271980/price/prices-20250201.csv | 8 + 272110/price/prices-20250201.csv | 8 + 272210/price/prices-20250201.csv | 8 + 272290/price/prices-20250201.csv | 8 + 272450/price/prices-20250201.csv | 8 + 272550/price/prices-20250201.csv | 8 + 273060/price/prices-20250201.csv | 8 + 273640/price/prices-20250201.csv | 8 + 274090/price/prices-20250201.csv | 8 + 274400/price/prices-20250201.csv | 8 + 275630/price/prices-20250201.csv | 8 + 276040/price/prices-20250201.csv | 8 + 276240/price/prices-20250201.csv | 8 + 276730/price/prices-20250201.csv | 8 + 277070/price/prices-20250201.csv | 8 + 277410/price/prices-20250201.csv | 8 + 277810/price/prices-20250201.csv | 8 + 277880/price/prices-20250201.csv | 8 + 278280/price/prices-20250201.csv | 8 + 278470/price/prices-20250201.csv | 8 + 278650/price/prices-20250201.csv | 8 + 278990/price/prices-20250201.csv | 8 + 279060/price/prices-20250201.csv | 8 + 279600/price/prices-20250201.csv | 8 + 280360/price/prices-20250201.csv | 8 + 281740/price/prices-20250201.csv | 8 + 281820/price/prices-20250201.csv | 8 + 282330/price/prices-20250201.csv | 8 + 282720/price/prices-20250201.csv | 8 + 282880/price/prices-20250201.csv | 8 + 283100/price/prices-20250201.csv | 8 + 284620/price/prices-20250201.csv | 8 + 284740/price/prices-20250201.csv | 8 + 285130/price/prices-20250201.csv | 8 + 285490/price/prices-20250201.csv | 8 + 285800/price/prices-20250201.csv | 8 + 286750/price/prices-20250201.csv | 8 + 286940/price/prices-20250201.csv | 8 + 288330/price/prices-20250201.csv | 8 + 288490/price/prices-20250201.csv | 8 + 288620/price/prices-20250201.csv | 8 + 288980/price/prices-20250201.csv | 8 + 289010/price/prices-20250201.csv | 8 + 289080/price/prices-20250201.csv | 8 + 289170/price/prices-20250201.csv | 8 + 289220/price/prices-20250201.csv | 8 + 289860/price/prices-20250201.csv | 8 + 289930/price/prices-20250201.csv | 8 + 290090/price/prices-20250201.csv | 8 + 290120/price/prices-20250201.csv | 8 + 290270/price/prices-20250201.csv | 8 + 290380/price/prices-20250201.csv | 8 + 290520/price/prices-20250201.csv | 8 + 290550/price/prices-20250201.csv | 8 + 290560/price/prices-20250201.csv | 8 + 290650/price/prices-20250201.csv | 8 + 290660/price/prices-20250201.csv | 8 + 290670/price/prices-20250201.csv | 8 + 290690/price/prices-20250201.csv | 8 + 290720/price/prices-20250201.csv | 8 + 290740/price/prices-20250201.csv | 8 + 291230/price/prices-20250201.csv | 8 + 291650/price/prices-20250201.csv | 8 + 291810/price/prices-20250201.csv | 8 + 293480/price/prices-20250201.csv | 8 + 293490/price/prices-20250201.csv | 8 + 293580/price/prices-20250201.csv | 8 + 293780/price/prices-20250201.csv | 8 + 293940/price/prices-20250201.csv | 8 + 294090/price/prices-20250201.csv | 8 + 294140/price/prices-20250201.csv | 8 + 294570/price/prices-20250201.csv | 8 + 294630/price/prices-20250201.csv | 8 + 294870/price/prices-20250201.csv | 8 + 295310/price/prices-20250201.csv | 8 + 296160/price/prices-20250201.csv | 8 + 296520/price/prices-20250201.csv | 8 + 296640/price/prices-20250201.csv | 8 + 297090/price/prices-20250201.csv | 8 + 297570/price/prices-20250201.csv | 8 + 297890/price/prices-20250201.csv | 8 + 298000/price/prices-20250201.csv | 8 + 298020/price/prices-20250201.csv | 8 + 298040/price/prices-20250201.csv | 8 + 298050/price/prices-20250201.csv | 8 + 298060/price/prices-20250201.csv | 8 + 298380/price/prices-20250201.csv | 8 + 298540/price/prices-20250201.csv | 8 + 298690/price/prices-20250201.csv | 8 + 298830/price/prices-20250201.csv | 8 + 299030/price/prices-20250201.csv | 8 + 299170/price/prices-20250201.csv | 8 + 299480/price/prices-20250201.csv | 8 + 299660/price/prices-20250201.csv | 8 + 299900/price/prices-20250201.csv | 8 + 300080/price/prices-20250201.csv | 8 + 300120/price/prices-20250201.csv | 8 + 300720/price/prices-20250201.csv | 8 + 301300/price/prices-20250201.csv | 8 + 302430/price/prices-20250201.csv | 8 + 302440/price/prices-20250201.csv | 8 + 302550/price/prices-20250201.csv | 8 + 302920/price/prices-20250201.csv | 8 + 303030/price/prices-20250201.csv | 8 + 303360/price/prices-20250201.csv | 8 + 303530/price/prices-20250201.csv | 8 + 303810/price/prices-20250201.csv | 8 + 304100/price/prices-20250201.csv | 8 + 304360/price/prices-20250201.csv | 8 + 304840/price/prices-20250201.csv | 8 + 305090/price/prices-20250201.csv | 8 + 306040/price/prices-20250201.csv | 8 + 306200/price/prices-20250201.csv | 8 + 306620/price/prices-20250201.csv | 8 + 307180/price/prices-20250201.csv | 8 + 307280/price/prices-20250201.csv | 8 + 307750/price/prices-20250201.csv | 8 + 307870/price/prices-20250201.csv | 8 + 307930/price/prices-20250201.csv | 8 + 307950/price/prices-20250201.csv | 8 + 308080/price/prices-20250201.csv | 8 + 308100/price/prices-20250201.csv | 8 + 308170/price/prices-20250201.csv | 8 + 308430/price/prices-20250201.csv | 8 + 308700/price/prices-20250201.csv | 8 + 309930/price/prices-20250201.csv | 8 + 309960/price/prices-20250201.csv | 8 + 310200/price/prices-20250201.csv | 8 + 310210/price/prices-20250201.csv | 8 + 310870/price/prices-20250201.csv | 8 + 311060/price/prices-20250201.csv | 8 + 311320/price/prices-20250201.csv | 8 + 311390/price/prices-20250201.csv | 8 + 311690/price/prices-20250201.csv | 8 + 311960/price/prices-20250201.csv | 8 + 312610/price/prices-20250201.csv | 8 + 313760/price/prices-20250201.csv | 8 + 314130/price/prices-20250201.csv | 8 + 314140/price/prices-20250201.csv | 8 + 314930/price/prices-20250201.csv | 8 + 315640/price/prices-20250201.csv | 8 + 316140/price/prices-20250201.csv | 8 + 317120/price/prices-20250201.csv | 8 + 317240/price/prices-20250201.csv | 8 + 317330/price/prices-20250201.csv | 8 + 317400/price/prices-20250201.csv | 8 + 317530/price/prices-20250201.csv | 8 + 317690/price/prices-20250201.csv | 8 + 317770/price/prices-20250201.csv | 8 + 317830/price/prices-20250201.csv | 8 + 317850/price/prices-20250201.csv | 8 + 317860/price/prices-20250201.csv | 8 + 317870/price/prices-20250201.csv | 8 + 318000/price/prices-20250201.csv | 8 + 318010/price/prices-20250201.csv | 8 + 318020/price/prices-20250201.csv | 8 + 318160/price/prices-20250201.csv | 8 + 318410/price/prices-20250201.csv | 8 + 318660/price/prices-20250201.csv | 8 + 319400/price/prices-20250201.csv | 8 + 319660/price/prices-20250201.csv | 8 + 320000/price/prices-20250201.csv | 8 + 321260/price/prices-20250201.csv | 8 + 321370/price/prices-20250201.csv | 8 + 321550/price/prices-20250201.csv | 8 + 321820/price/prices-20250201.csv | 8 + 322000/price/prices-20250201.csv | 8 + 322180/price/prices-20250201.csv | 8 + 322310/price/prices-20250201.csv | 8 + 322510/price/prices-20250201.csv | 8 + 322780/price/prices-20250201.csv | 8 + 322970/price/prices-20250201.csv | 8 + 323230/price/prices-20250201.csv | 8 + 323280/price/prices-20250201.csv | 8 + 323350/price/prices-20250201.csv | 8 + 323410/price/prices-20250201.csv | 8 + 323990/price/prices-20250201.csv | 8 + 326030/price/prices-20250201.csv | 8 + 327260/price/prices-20250201.csv | 8 + 327610/price/prices-20250201.csv | 8 + 328130/price/prices-20250201.csv | 8 + 328380/price/prices-20250201.csv | 8 + 329180/price/prices-20250201.csv | 8 + 330350/price/prices-20250201.csv | 8 + 330590/price/prices-20250201.csv | 8 + 330730/price/prices-20250201.csv | 8 + 330860/price/prices-20250201.csv | 8 + 331380/price/prices-20250201.csv | 8 + 331520/price/prices-20250201.csv | 8 + 331660/price/prices-20250201.csv | 8 + 331920/price/prices-20250201.csv | 8 + 332190/price/prices-20250201.csv | 8 + 332290/price/prices-20250201.csv | 8 + 332370/price/prices-20250201.csv | 8 + 332570/price/prices-20250201.csv | 8 + 333050/price/prices-20250201.csv | 8 + 333430/price/prices-20250201.csv | 8 + 333620/price/prices-20250201.csv | 8 + 334890/price/prices-20250201.csv | 8 + 334970/price/prices-20250201.csv | 8 + 335810/price/prices-20250201.csv | 8 + 335870/price/prices-20250201.csv | 8 + 335890/price/prices-20250201.csv | 8 + 336040/price/prices-20250201.csv | 8 + 336060/price/prices-20250201.csv | 8 + 336260/price/prices-20250201.csv | 8 + 336370/price/prices-20250201.csv | 8 + 336570/price/prices-20250201.csv | 8 + 336680/price/prices-20250201.csv | 8 + 337840/price/prices-20250201.csv | 8 + 337930/price/prices-20250201.csv | 8 + 338100/price/prices-20250201.csv | 8 + 338220/price/prices-20250201.csv | 8 + 338840/price/prices-20250201.csv | 8 + 339770/price/prices-20250201.csv | 8 + 339950/price/prices-20250201.csv | 8 + 340360/price/prices-20250201.csv | 8 + 340440/price/prices-20250201.csv | 8 + 340570/price/prices-20250201.csv | 8 + 340810/price/prices-20250201.csv | 8 + 340930/price/prices-20250201.csv | 8 + 341170/price/prices-20250201.csv | 8 + 341310/price/prices-20250201.csv | 8 + 343090/price/prices-20250201.csv | 8 + 344820/price/prices-20250201.csv | 8 + 344860/price/prices-20250201.csv | 8 + 346010/price/prices-20250201.csv | 8 + 347000/price/prices-20250201.csv | 8 + 347700/price/prices-20250201.csv | 8 + 347740/price/prices-20250201.csv | 8 + 347770/price/prices-20250201.csv | 8 + 347850/price/prices-20250201.csv | 8 + 347860/price/prices-20250201.csv | 8 + 347890/price/prices-20250201.csv | 8 + 348030/price/prices-20250201.csv | 8 + 348080/price/prices-20250201.csv | 8 + 348150/price/prices-20250201.csv | 8 + 348210/price/prices-20250201.csv | 8 + 348340/price/prices-20250201.csv | 8 + 348350/price/prices-20250201.csv | 8 + 348370/price/prices-20250201.csv | 8 + 348950/price/prices-20250201.csv | 8 + 350520/price/prices-20250201.csv | 8 + 351020/price/prices-20250201.csv | 8 + 351320/price/prices-20250201.csv | 8 + 351330/price/prices-20250201.csv | 8 + 351870/price/prices-20250201.csv | 8 + 352090/price/prices-20250201.csv | 8 + 352480/price/prices-20250201.csv | 8 + 352700/price/prices-20250201.csv | 8 + 352770/price/prices-20250201.csv | 8 + 352820/price/prices-20250201.csv | 8 + 352910/price/prices-20250201.csv | 8 + 352940/price/prices-20250201.csv | 8 + 353190/price/prices-20250201.csv | 8 + 353200/price/prices-20250201.csv | 8 + 353590/price/prices-20250201.csv | 8 + 353810/price/prices-20250201.csv | 8 + 354200/price/prices-20250201.csv | 8 + 354320/price/prices-20250201.csv | 8 + 354390/price/prices-20250201.csv | 8 + 355150/price/prices-20250201.csv | 8 + 355390/price/prices-20250201.csv | 8 + 355690/price/prices-20250201.csv | 8 + 356680/price/prices-20250201.csv | 8 + 356860/price/prices-20250201.csv | 8 + 356890/price/prices-20250201.csv | 8 + 357120/price/prices-20250201.csv | 8 + 357230/price/prices-20250201.csv | 8 + 357250/price/prices-20250201.csv | 8 + 357430/price/prices-20250201.csv | 8 + 357550/price/prices-20250201.csv | 8 + 357580/price/prices-20250201.csv | 8 + 357780/price/prices-20250201.csv | 8 + 357880/price/prices-20250201.csv | 8 + 358570/price/prices-20250201.csv | 8 + 359090/price/prices-20250201.csv | 8 + 360070/price/prices-20250201.csv | 8 + 360350/price/prices-20250201.csv | 8 + 361390/price/prices-20250201.csv | 8 + 361570/price/prices-20250201.csv | 8 + 361610/price/prices-20250201.csv | 8 + 361670/price/prices-20250201.csv | 8 + 362320/price/prices-20250201.csv | 8 + 362990/price/prices-20250201.csv | 8 + 363250/price/prices-20250201.csv | 8 + 363260/price/prices-20250201.csv | 8 + 363280/price/prices-20250201.csv | 8 + 365270/price/prices-20250201.csv | 8 + 365330/price/prices-20250201.csv | 8 + 365340/price/prices-20250201.csv | 8 + 365550/price/prices-20250201.csv | 8 + 365590/price/prices-20250201.csv | 8 + 365900/price/prices-20250201.csv | 8 + 366030/price/prices-20250201.csv | 8 + 367000/price/prices-20250201.csv | 8 + 368030/price/prices-20250201.csv | 8 + 368600/price/prices-20250201.csv | 8 + 368770/price/prices-20250201.csv | 8 + 368970/price/prices-20250201.csv | 8 + 369370/price/prices-20250201.csv | 8 + 370090/price/prices-20250201.csv | 8 + 371950/price/prices-20250201.csv | 8 + 372170/price/prices-20250201.csv | 8 + 372320/price/prices-20250201.csv | 8 + 372800/price/prices-20250201.csv | 8 + 372910/price/prices-20250201.csv | 8 + 373110/price/prices-20250201.csv | 8 + 373160/price/prices-20250201.csv | 8 + 373170/price/prices-20250201.csv | 8 + 373200/price/prices-20250201.csv | 8 + 373220/price/prices-20250201.csv | 8 + 375500/price/prices-20250201.csv | 8 + 376180/price/prices-20250201.csv | 8 + 376190/price/prices-20250201.csv | 8 + 376270/price/prices-20250201.csv | 8 + 376290/price/prices-20250201.csv | 8 + 376300/price/prices-20250201.csv | 8 + 376930/price/prices-20250201.csv | 8 + 376980/price/prices-20250201.csv | 8 + 377030/price/prices-20250201.csv | 8 + 377190/price/prices-20250201.csv | 8 + 377220/price/prices-20250201.csv | 8 + 377300/price/prices-20250201.csv | 8 + 377330/price/prices-20250201.csv | 8 + 377450/price/prices-20250201.csv | 8 + 377460/price/prices-20250201.csv | 8 + 377480/price/prices-20250201.csv | 8 + 377740/price/prices-20250201.csv | 8 + 378340/price/prices-20250201.csv | 8 + 378800/price/prices-20250201.csv | 8 + 378850/price/prices-20250201.csv | 8 + 379390/price/prices-20250201.csv | 8 + 380540/price/prices-20250201.csv | 8 + 381620/price/prices-20250201.csv | 8 + 381970/price/prices-20250201.csv | 8 + 382150/price/prices-20250201.csv | 8 + 382480/price/prices-20250201.csv | 8 + 382800/price/prices-20250201.csv | 8 + 382840/price/prices-20250201.csv | 8 + 382900/price/prices-20250201.csv | 8 + 383220/price/prices-20250201.csv | 8 + 383310/price/prices-20250201.csv | 8 + 383800/price/prices-20250201.csv | 8 + 383930/price/prices-20250201.csv | 8 + 384470/price/prices-20250201.csv | 8 + 387570/price/prices-20250201.csv | 8 + 388050/price/prices-20250201.csv | 8 + 388610/price/prices-20250201.csv | 8 + 388720/price/prices-20250201.csv | 8 + 388790/price/prices-20250201.csv | 8 + 388870/price/prices-20250201.csv | 8 + 389020/price/prices-20250201.csv | 8 + 389030/price/prices-20250201.csv | 8 + 389140/price/prices-20250201.csv | 8 + 389260/price/prices-20250201.csv | 8 + 389470/price/prices-20250201.csv | 8 + 389500/price/prices-20250201.csv | 8 + 389650/price/prices-20250201.csv | 8 + 389680/price/prices-20250201.csv | 8 + 390110/price/prices-20250201.csv | 8 + 391710/price/prices-20250201.csv | 8 + 393210/price/prices-20250201.csv | 8 + 393890/price/prices-20250201.csv | 8 + 394280/price/prices-20250201.csv | 8 + 394800/price/prices-20250201.csv | 8 + 395400/price/prices-20250201.csv | 8 + 396270/price/prices-20250201.csv | 8 + 396300/price/prices-20250201.csv | 8 + 396470/price/prices-20250201.csv | 8 + 396690/price/prices-20250201.csv | 8 + 397030/price/prices-20250201.csv | 8 + 398120/price/prices-20250201.csv | 8 + 399720/price/prices-20250201.csv | 8 + 400760/price/prices-20250201.csv | 8 + 402030/price/prices-20250201.csv | 8 + 402340/price/prices-20250201.csv | 8 + 402420/price/prices-20250201.csv | 8 + 402490/price/prices-20250201.csv | 8 + 403360/price/prices-20250201.csv | 8 + 403490/price/prices-20250201.csv | 8 + 403550/price/prices-20250201.csv | 8 + 403870/price/prices-20250201.csv | 8 + 404990/price/prices-20250201.csv | 8 + 405000/price/prices-20250201.csv | 8 + 405100/price/prices-20250201.csv | 8 + 405920/price/prices-20250201.csv | 8 + 406820/price/prices-20250201.csv | 8 + 407400/price/prices-20250201.csv | 8 + 408900/price/prices-20250201.csv | 8 + 408920/price/prices-20250201.csv | 8 + 411080/price/prices-20250201.csv | 8 + 412350/price/prices-20250201.csv | 8 + 412540/price/prices-20250201.csv | 8 + 413300/price/prices-20250201.csv | 8 + 413390/price/prices-20250201.csv | 8 + 413600/price/prices-20250201.csv | 8 + 413630/price/prices-20250201.csv | 8 + 413640/price/prices-20250201.csv | 8 + 415380/price/prices-20250201.csv | 8 + 415640/price/prices-20250201.csv | 8 + 416180/price/prices-20250201.csv | 8 + 417010/price/prices-20250201.csv | 8 + 417180/price/prices-20250201.csv | 8 + 417200/price/prices-20250201.csv | 8 + 417310/price/prices-20250201.csv | 8 + 417500/price/prices-20250201.csv | 8 + 417790/price/prices-20250201.csv | 8 + 417840/price/prices-20250201.csv | 8 + 417860/price/prices-20250201.csv | 8 + 417970/price/prices-20250201.csv | 8 + 418210/price/prices-20250201.csv | 8 + 418250/price/prices-20250201.csv | 8 + 418420/price/prices-20250201.csv | 8 + 418470/price/prices-20250201.csv | 8 + 418550/price/prices-20250201.csv | 8 + 418620/price/prices-20250201.csv | 8 + 419050/price/prices-20250201.csv | 8 + 419080/price/prices-20250201.csv | 8 + 419120/price/prices-20250201.csv | 8 + 419530/price/prices-20250201.csv | 8 + 419540/price/prices-20250201.csv | 8 + 420570/price/prices-20250201.csv | 8 + 420770/price/prices-20250201.csv | 8 + 424760/price/prices-20250201.csv | 8 + 424960/price/prices-20250201.csv | 8 + 424980/price/prices-20250201.csv | 8 + 425040/price/prices-20250201.csv | 8 + 425420/price/prices-20250201.csv | 8 + 429270/price/prices-20250201.csv | 8 + 430220/price/prices-20250201.csv | 8 + 430690/price/prices-20250201.csv | 8 + 430700/price/prices-20250201.csv | 8 + 431190/price/prices-20250201.csv | 8 + 432320/price/prices-20250201.csv | 8 + 432430/price/prices-20250201.csv | 8 + 432470/price/prices-20250201.csv | 8 + 432720/price/prices-20250201.csv | 8 + 432980/price/prices-20250201.csv | 8 + 433530/price/prices-20250201.csv | 8 + 434190/price/prices-20250201.csv | 8 + 434480/price/prices-20250201.csv | 8 + 435380/price/prices-20250201.csv | 8 + 435620/price/prices-20250201.csv | 8 + 435870/price/prices-20250201.csv | 8 + 437730/price/prices-20250201.csv | 8 + 437780/price/prices-20250201.csv | 8 + 438580/price/prices-20250201.csv | 8 + 438700/price/prices-20250201.csv | 8 + 439090/price/prices-20250201.csv | 8 + 439250/price/prices-20250201.csv | 8 + 439410/price/prices-20250201.csv | 8 + 439580/price/prices-20250201.csv | 8 + 439730/price/prices-20250201.csv | 8 + 440110/price/prices-20250201.csv | 8 + 440290/price/prices-20250201.csv | 8 + 440320/price/prices-20250201.csv | 8 + 440790/price/prices-20250201.csv | 8 + 440820/price/prices-20250201.csv | 8 + 441270/price/prices-20250201.csv | 8 + 442130/price/prices-20250201.csv | 8 + 442310/price/prices-20250201.csv | 8 + 442770/price/prices-20250201.csv | 8 + 442900/price/prices-20250201.csv | 8 + 443060/price/prices-20250201.csv | 8 + 443250/price/prices-20250201.csv | 8 + 443670/price/prices-20250201.csv | 8 + 444920/price/prices-20250201.csv | 8 + 445090/price/prices-20250201.csv | 8 + 445180/price/prices-20250201.csv | 8 + 445360/price/prices-20250201.csv | 8 + 445680/price/prices-20250201.csv | 8 + 445970/price/prices-20250201.csv | 8 + 446070/price/prices-20250201.csv | 8 + 446150/price/prices-20250201.csv | 8 + 446190/price/prices-20250201.csv | 8 + 446440/price/prices-20250201.csv | 8 + 446540/price/prices-20250201.csv | 8 + 446600/price/prices-20250201.csv | 8 + 446750/price/prices-20250201.csv | 8 + 446840/price/prices-20250201.csv | 8 + 447690/price/prices-20250201.csv | 8 + 448280/price/prices-20250201.csv | 8 + 448370/price/prices-20250201.csv | 8 + 448710/price/prices-20250201.csv | 8 + 448730/price/prices-20250201.csv | 8 + 448740/price/prices-20250201.csv | 8 + 448760/price/prices-20250201.csv | 8 + 448780/price/prices-20250201.csv | 8 + 448830/price/prices-20250201.csv | 8 + 448900/price/prices-20250201.csv | 8 + 449020/price/prices-20250201.csv | 8 + 450050/price/prices-20250201.csv | 8 + 450080/price/prices-20250201.csv | 8 + 450140/price/prices-20250201.csv | 8 + 450330/price/prices-20250201.csv | 8 + 450520/price/prices-20250201.csv | 8 + 450940/price/prices-20250201.csv | 8 + 450950/price/prices-20250201.csv | 8 + 451220/price/prices-20250201.csv | 8 + 451250/price/prices-20250201.csv | 8 + 451700/price/prices-20250201.csv | 8 + 451760/price/prices-20250201.csv | 8 + 451800/price/prices-20250201.csv | 8 + 452160/price/prices-20250201.csv | 8 + 452190/price/prices-20250201.csv | 8 + 452200/price/prices-20250201.csv | 8 + 452260/price/prices-20250201.csv | 8 + 452280/price/prices-20250201.csv | 8 + 452300/price/prices-20250201.csv | 8 + 452400/price/prices-20250201.csv | 8 + 452430/price/prices-20250201.csv | 8 + 452450/price/prices-20250201.csv | 8 + 452670/price/prices-20250201.csv | 8 + 452980/price/prices-20250201.csv | 8 + 453340/price/prices-20250201.csv | 8 + 453450/price/prices-20250201.csv | 8 + 453860/price/prices-20250201.csv | 8 + 454640/price/prices-20250201.csv | 8 + 454750/price/prices-20250201.csv | 8 + 454910/price/prices-20250201.csv | 8 + 455250/price/prices-20250201.csv | 8 + 455310/price/prices-20250201.csv | 8 + 455900/price/prices-20250201.csv | 8 + 455910/price/prices-20250201.csv | 8 + 456010/price/prices-20250201.csv | 8 + 456040/price/prices-20250201.csv | 8 + 456070/price/prices-20250201.csv | 8 + 456190/price/prices-20250201.csv | 8 + 456440/price/prices-20250201.csv | 8 + 456490/price/prices-20250201.csv | 8 + 456570/price/prices-20250201.csv | 8 + 456700/price/prices-20250201.csv | 8 + 457190/price/prices-20250201.csv | 8 + 457370/price/prices-20250201.csv | 8 + 457390/price/prices-20250201.csv | 8 + 457550/price/prices-20250201.csv | 8 + 457600/price/prices-20250201.csv | 8 + 457630/price/prices-20250201.csv | 8 + 457940/price/prices-20250201.csv | 8 + 458320/price/prices-20250201.csv | 8 + 458610/price/prices-20250201.csv | 8 + 458650/price/prices-20250201.csv | 8 + 458870/price/prices-20250201.csv | 8 + 459100/price/prices-20250201.csv | 8 + 460470/price/prices-20250201.csv | 8 + 460850/price/prices-20250201.csv | 8 + 460860/price/prices-20250201.csv | 8 + 460930/price/prices-20250201.csv | 8 + 460940/price/prices-20250201.csv | 8 + 461030/price/prices-20250201.csv | 8 + 461300/price/prices-20250201.csv | 8 + 462020/price/prices-20250201.csv | 8 + 462350/price/prices-20250201.csv | 8 + 462510/price/prices-20250201.csv | 8 + 462520/price/prices-20250201.csv | 8 + 462870/price/prices-20250201.csv | 8 + 462980/price/prices-20250201.csv | 8 + 463480/price/prices-20250201.csv | 9 + 464080/price/prices-20250201.csv | 8 + 464280/price/prices-20250201.csv | 8 + 464440/price/prices-20250201.csv | 8 + 464500/price/prices-20250201.csv | 8 + 464580/price/prices-20250201.csv | 8 + 464680/price/prices-20250201.csv | 8 + 465320/price/prices-20250201.csv | 8 + 465480/price/prices-20250201.csv | 8 + 465770/price/prices-20250201.csv | 8 + 466100/price/prices-20250201.csv | 8 + 466410/price/prices-20250201.csv | 8 + 466910/price/prices-20250201.csv | 8 + 467930/price/prices-20250201.csv | 8 + 468510/price/prices-20250201.csv | 8 + 468760/price/prices-20250201.csv | 8 + 469480/price/prices-20250201.csv | 8 + 469750/price/prices-20250201.csv | 8 + 469880/price/prices-20250201.csv | 8 + 469900/price/prices-20250201.csv | 8 + 471050/price/prices-20250201.csv | 8 + 471820/price/prices-20250201.csv | 8 + 472220/price/prices-20250201.csv | 8 + 472230/price/prices-20250201.csv | 8 + 472850/price/prices-20250201.csv | 8 + 473000/price/prices-20250201.csv | 8 + 473050/price/prices-20250201.csv | 8 + 473370/price/prices-20250201.csv | 8 + 473950/price/prices-20250201.csv | 8 + 473980/price/prices-20250201.csv | 8 + 474170/price/prices-20250201.csv | 8 + 474490/price/prices-20250201.csv | 8 + 474610/price/prices-20250201.csv | 8 + 474660/price/prices-20250201.csv | 8 + 474930/price/prices-20250201.csv | 8 + 475150/price/prices-20250201.csv | 8 + 475240/price/prices-20250201.csv | 8 + 475250/price/prices-20250201.csv | 8 + 475400/price/prices-20250201.csv | 8 + 475460/price/prices-20250201.csv | 8 + 475560/price/prices-20250201.csv | 8 + 475580/price/prices-20250201.csv | 8 + 475660/price/prices-20250201.csv | 8 + 475830/price/prices-20250201.csv | 8 + 475960/price/prices-20250201.csv | 8 + 476060/price/prices-20250201.csv | 8 + 476080/price/prices-20250201.csv | 8 + 476470/price/prices-20250201.csv | 8 + 476710/price/prices-20250201.csv | 8 + 477340/price/prices-20250201.csv | 8 + 477380/price/prices-20250201.csv | 8 + 477470/price/prices-20250201.csv | 8 + 477530/price/prices-20250201.csv | 8 + 477760/price/prices-20250201.csv | 8 + 478110/price/prices-20250201.csv | 8 + 478390/price/prices-20250201.csv | 8 + 478440/price/prices-20250201.csv | 8 + 478560/price/prices-20250201.csv | 8 + 478780/price/prices-20250201.csv | 8 + 479880/price/prices-20250201.csv | 8 + 481850/price/prices-20250201.csv | 8 + 481890/price/prices-20250201.csv | 8 + 482520/price/prices-20250201.csv | 8 + 482630/price/prices-20250201.csv | 8 + 482680/price/prices-20250201.csv | 8 + 482690/price/prices-20250201.csv | 8 + 484130/price/prices-20250201.csv | 8 + 484870/price/prices-20250201.csv | 8 + 486630/price/prices-20250201.csv | 8 + 487360/price/prices-20250201.csv | 8 + 487570/price/prices-20250201.csv | 8 + 487720/price/prices-20250201.csv | 8 + 487830/price/prices-20250201.csv | 8 + 488060/price/prices-20250201.csv | 8 + 489210/price/prices-20250201.csv | 8 + 489480/price/prices-20250201.csv | 8 + 489730/price/prices-20250201.csv | 8 + 489790/price/prices-20250201.csv | 8 + 492220/price/prices-20250201.csv | 8 + 493790/price/prices-20250201.csv | 8 + 495810/price/prices-20250201.csv | 8 + 495900/price/prices-20250201.csv | 8 + 499790/price/prices-20250201.csv | 8 + shop-products.csv | 5473 +++++++++-------- .../20250224/top30-atvtr-20250224-090003.csv | 31 + .../20250224/top30-atvtr-20250224-091002.csv | 31 + .../20250224/top30-atvtr-20250224-092002.csv | 31 + .../20250224/top30-atvtr-20250224-093002.csv | 31 + .../20250224/top30-atvtr-20250224-094002.csv | 31 + .../20250224/top30-atvtr-20250224-095002.csv | 31 + .../20250224/top30-atvtr-20250224-100002.csv | 31 + .../20250224/top30-atvtr-20250224-101002.csv | 31 + .../20250224/top30-atvtr-20250224-102002.csv | 31 + .../20250224/top30-atvtr-20250224-103002.csv | 31 + .../20250224/top30-atvtr-20250224-104002.csv | 31 + .../20250224/top30-atvtr-20250224-105002.csv | 31 + .../20250224/top30-atvtr-20250224-110002.csv | 31 + .../20250224/top30-atvtr-20250224-111002.csv | 31 + .../20250224/top30-atvtr-20250224-112002.csv | 31 + .../20250224/top30-atvtr-20250224-113002.csv | 31 + .../20250224/top30-atvtr-20250224-114002.csv | 31 + .../20250224/top30-atvtr-20250224-115002.csv | 31 + .../20250224/top30-atvtr-20250224-120002.csv | 31 + .../20250224/top30-atvtr-20250224-121002.csv | 31 + .../20250224/top30-atvtr-20250224-122002.csv | 31 + .../20250224/top30-atvtr-20250224-123002.csv | 31 + .../20250224/top30-atvtr-20250224-124002.csv | 31 + .../20250224/top30-atvtr-20250224-125002.csv | 31 + .../20250224/top30-atvtr-20250224-130002.csv | 31 + .../20250224/top30-atvtr-20250224-131001.csv | 31 + .../20250224/top30-atvtr-20250224-132002.csv | 31 + .../20250224/top30-atvtr-20250224-133002.csv | 31 + .../20250224/top30-atvtr-20250224-134002.csv | 31 + .../20250224/top30-atvtr-20250224-135002.csv | 31 + .../20250224/top30-atvtr-20250224-140002.csv | 31 + .../20250224/top30-atvtr-20250224-141002.csv | 31 + .../20250224/top30-atvtr-20250224-142002.csv | 31 + .../20250224/top30-atvtr-20250224-143002.csv | 31 + .../20250224/top30-atvtr-20250224-144002.csv | 31 + .../20250224/top30-atvtr-20250224-145002.csv | 31 + .../20250224/top30-atvtr-20250224-150002.csv | 31 + .../20250224/top30-atvtr-20250224-151002.csv | 31 + .../20250224/top30-atvtr-20250224-152001.csv | 31 + .../20250224/top30-atvtr-20250224-153002.csv | 31 + .../20250224/top30-atvtr-20250224-154002.csv | 31 + .../20250224/top30-atvtr-20250224-155002.csv | 31 + .../20250224/top30-atvtr-20250224-160002.csv | 31 + .../20250224/top30-atvtr-20250224-161002.csv | 31 + .../20250224/top30-atvtr-20250224-162002.csv | 31 + .../20250224/top30-atvtr-20250224-163002.csv | 31 + .../20250224/top30-atvtr-20250224-164002.csv | 31 + .../20250224/top30-atvtr-20250224-165002.csv | 31 + top30/20250224/top30-av-20250224-090001.csv | 31 + top30/20250224/top30-av-20250224-091001.csv | 31 + top30/20250224/top30-av-20250224-092000.csv | 31 + top30/20250224/top30-av-20250224-093001.csv | 31 + top30/20250224/top30-av-20250224-094000.csv | 31 + top30/20250224/top30-av-20250224-095000.csv | 31 + top30/20250224/top30-av-20250224-100000.csv | 31 + top30/20250224/top30-av-20250224-101001.csv | 31 + top30/20250224/top30-av-20250224-102001.csv | 31 + top30/20250224/top30-av-20250224-103000.csv | 31 + top30/20250224/top30-av-20250224-104001.csv | 31 + top30/20250224/top30-av-20250224-105001.csv | 31 + top30/20250224/top30-av-20250224-110000.csv | 31 + top30/20250224/top30-av-20250224-111001.csv | 31 + top30/20250224/top30-av-20250224-112001.csv | 31 + top30/20250224/top30-av-20250224-113000.csv | 31 + top30/20250224/top30-av-20250224-114001.csv | 31 + top30/20250224/top30-av-20250224-115000.csv | 31 + top30/20250224/top30-av-20250224-120000.csv | 31 + top30/20250224/top30-av-20250224-121001.csv | 31 + top30/20250224/top30-av-20250224-122001.csv | 31 + top30/20250224/top30-av-20250224-123001.csv | 31 + top30/20250224/top30-av-20250224-124000.csv | 31 + top30/20250224/top30-av-20250224-125000.csv | 31 + top30/20250224/top30-av-20250224-130001.csv | 31 + top30/20250224/top30-av-20250224-131000.csv | 31 + top30/20250224/top30-av-20250224-132001.csv | 31 + top30/20250224/top30-av-20250224-133000.csv | 31 + top30/20250224/top30-av-20250224-134001.csv | 31 + top30/20250224/top30-av-20250224-135000.csv | 31 + top30/20250224/top30-av-20250224-140001.csv | 31 + top30/20250224/top30-av-20250224-141001.csv | 31 + top30/20250224/top30-av-20250224-142000.csv | 31 + top30/20250224/top30-av-20250224-143001.csv | 31 + top30/20250224/top30-av-20250224-144000.csv | 31 + top30/20250224/top30-av-20250224-145001.csv | 31 + top30/20250224/top30-av-20250224-150001.csv | 31 + top30/20250224/top30-av-20250224-151000.csv | 31 + top30/20250224/top30-av-20250224-152000.csv | 31 + top30/20250224/top30-av-20250224-153000.csv | 31 + top30/20250224/top30-av-20250224-154001.csv | 31 + top30/20250224/top30-av-20250224-155000.csv | 31 + top30/20250224/top30-av-20250224-160001.csv | 31 + top30/20250224/top30-av-20250224-161001.csv | 31 + top30/20250224/top30-av-20250224-162001.csv | 31 + top30/20250224/top30-av-20250224-163000.csv | 31 + top30/20250224/top30-av-20250224-164001.csv | 31 + top30/20250224/top30-av-20250224-165000.csv | 31 + top30/20250224/top30-avtr-20250224-090002.csv | 31 + top30/20250224/top30-avtr-20250224-091001.csv | 31 + top30/20250224/top30-avtr-20250224-092001.csv | 31 + top30/20250224/top30-avtr-20250224-093002.csv | 31 + top30/20250224/top30-avtr-20250224-094001.csv | 31 + top30/20250224/top30-avtr-20250224-095001.csv | 31 + top30/20250224/top30-avtr-20250224-100001.csv | 31 + top30/20250224/top30-avtr-20250224-101001.csv | 31 + top30/20250224/top30-avtr-20250224-102001.csv | 31 + top30/20250224/top30-avtr-20250224-103001.csv | 31 + top30/20250224/top30-avtr-20250224-104001.csv | 31 + top30/20250224/top30-avtr-20250224-105002.csv | 31 + top30/20250224/top30-avtr-20250224-110001.csv | 31 + top30/20250224/top30-avtr-20250224-111002.csv | 31 + top30/20250224/top30-avtr-20250224-112001.csv | 31 + top30/20250224/top30-avtr-20250224-113001.csv | 31 + top30/20250224/top30-avtr-20250224-114001.csv | 31 + top30/20250224/top30-avtr-20250224-115001.csv | 31 + top30/20250224/top30-avtr-20250224-120001.csv | 31 + top30/20250224/top30-avtr-20250224-121001.csv | 31 + top30/20250224/top30-avtr-20250224-122002.csv | 31 + top30/20250224/top30-avtr-20250224-123001.csv | 31 + top30/20250224/top30-avtr-20250224-124001.csv | 31 + top30/20250224/top30-avtr-20250224-125001.csv | 31 + top30/20250224/top30-avtr-20250224-130001.csv | 31 + top30/20250224/top30-avtr-20250224-131001.csv | 31 + top30/20250224/top30-avtr-20250224-132002.csv | 31 + top30/20250224/top30-avtr-20250224-133001.csv | 31 + top30/20250224/top30-avtr-20250224-134002.csv | 31 + top30/20250224/top30-avtr-20250224-135001.csv | 31 + top30/20250224/top30-avtr-20250224-140001.csv | 31 + top30/20250224/top30-avtr-20250224-141002.csv | 31 + top30/20250224/top30-avtr-20250224-142001.csv | 31 + top30/20250224/top30-avtr-20250224-143002.csv | 31 + top30/20250224/top30-avtr-20250224-144001.csv | 31 + top30/20250224/top30-avtr-20250224-145002.csv | 31 + top30/20250224/top30-avtr-20250224-150002.csv | 31 + top30/20250224/top30-avtr-20250224-151001.csv | 31 + top30/20250224/top30-avtr-20250224-152001.csv | 31 + top30/20250224/top30-avtr-20250224-153001.csv | 31 + top30/20250224/top30-avtr-20250224-154001.csv | 31 + top30/20250224/top30-avtr-20250224-155001.csv | 31 + top30/20250224/top30-avtr-20250224-160001.csv | 31 + top30/20250224/top30-avtr-20250224-161002.csv | 31 + top30/20250224/top30-avtr-20250224-162001.csv | 31 + top30/20250224/top30-avtr-20250224-163001.csv | 31 + top30/20250224/top30-avtr-20250224-164001.csv | 31 + top30/20250224/top30-avtr-20250224-165001.csv | 31 + top30/20250224/top30-tv-20250224-090002.csv | 31 + top30/20250224/top30-tv-20250224-091002.csv | 31 + top30/20250224/top30-tv-20250224-092001.csv | 31 + top30/20250224/top30-tv-20250224-093002.csv | 31 + top30/20250224/top30-tv-20250224-094001.csv | 31 + top30/20250224/top30-tv-20250224-095002.csv | 31 + top30/20250224/top30-tv-20250224-100001.csv | 31 + top30/20250224/top30-tv-20250224-101002.csv | 31 + top30/20250224/top30-tv-20250224-102002.csv | 31 + top30/20250224/top30-tv-20250224-103001.csv | 31 + top30/20250224/top30-tv-20250224-104002.csv | 31 + top30/20250224/top30-tv-20250224-105002.csv | 31 + top30/20250224/top30-tv-20250224-110002.csv | 31 + top30/20250224/top30-tv-20250224-111002.csv | 31 + top30/20250224/top30-tv-20250224-112002.csv | 31 + top30/20250224/top30-tv-20250224-113001.csv | 31 + top30/20250224/top30-tv-20250224-114002.csv | 31 + top30/20250224/top30-tv-20250224-115001.csv | 31 + top30/20250224/top30-tv-20250224-120002.csv | 31 + top30/20250224/top30-tv-20250224-121002.csv | 31 + top30/20250224/top30-tv-20250224-122002.csv | 31 + top30/20250224/top30-tv-20250224-123002.csv | 31 + top30/20250224/top30-tv-20250224-124001.csv | 31 + top30/20250224/top30-tv-20250224-125002.csv | 31 + top30/20250224/top30-tv-20250224-130002.csv | 31 + top30/20250224/top30-tv-20250224-131001.csv | 31 + top30/20250224/top30-tv-20250224-132002.csv | 31 + top30/20250224/top30-tv-20250224-133002.csv | 31 + top30/20250224/top30-tv-20250224-134002.csv | 31 + top30/20250224/top30-tv-20250224-135001.csv | 31 + top30/20250224/top30-tv-20250224-140002.csv | 31 + top30/20250224/top30-tv-20250224-141002.csv | 31 + top30/20250224/top30-tv-20250224-142002.csv | 31 + top30/20250224/top30-tv-20250224-143002.csv | 31 + top30/20250224/top30-tv-20250224-144001.csv | 31 + top30/20250224/top30-tv-20250224-145002.csv | 31 + top30/20250224/top30-tv-20250224-150002.csv | 31 + top30/20250224/top30-tv-20250224-151001.csv | 31 + top30/20250224/top30-tv-20250224-152001.csv | 31 + top30/20250224/top30-tv-20250224-153001.csv | 31 + top30/20250224/top30-tv-20250224-154002.csv | 31 + top30/20250224/top30-tv-20250224-155001.csv | 31 + top30/20250224/top30-tv-20250224-160002.csv | 31 + top30/20250224/top30-tv-20250224-161002.csv | 31 + top30/20250224/top30-tv-20250224-162002.csv | 31 + top30/20250224/top30-tv-20250224-163001.csv | 31 + top30/20250224/top30-tv-20250224-164002.csv | 31 + top30/20250224/top30-tv-20250224-165001.csv | 31 + top30/20250224/top30-vir-20250224-090002.csv | 31 + top30/20250224/top30-vir-20250224-091001.csv | 31 + top30/20250224/top30-vir-20250224-092001.csv | 31 + top30/20250224/top30-vir-20250224-093001.csv | 31 + top30/20250224/top30-vir-20250224-094001.csv | 31 + top30/20250224/top30-vir-20250224-095001.csv | 31 + top30/20250224/top30-vir-20250224-100001.csv | 31 + top30/20250224/top30-vir-20250224-101001.csv | 31 + top30/20250224/top30-vir-20250224-102001.csv | 31 + top30/20250224/top30-vir-20250224-103001.csv | 31 + top30/20250224/top30-vir-20250224-104001.csv | 31 + top30/20250224/top30-vir-20250224-105001.csv | 31 + top30/20250224/top30-vir-20250224-110001.csv | 31 + top30/20250224/top30-vir-20250224-111001.csv | 31 + top30/20250224/top30-vir-20250224-112001.csv | 31 + top30/20250224/top30-vir-20250224-113001.csv | 31 + top30/20250224/top30-vir-20250224-114001.csv | 31 + top30/20250224/top30-vir-20250224-115001.csv | 31 + top30/20250224/top30-vir-20250224-120001.csv | 31 + top30/20250224/top30-vir-20250224-121001.csv | 31 + top30/20250224/top30-vir-20250224-122001.csv | 31 + top30/20250224/top30-vir-20250224-123001.csv | 31 + top30/20250224/top30-vir-20250224-124001.csv | 31 + top30/20250224/top30-vir-20250224-125001.csv | 31 + top30/20250224/top30-vir-20250224-130001.csv | 31 + top30/20250224/top30-vir-20250224-131000.csv | 31 + top30/20250224/top30-vir-20250224-132001.csv | 31 + top30/20250224/top30-vir-20250224-133001.csv | 31 + top30/20250224/top30-vir-20250224-134001.csv | 31 + top30/20250224/top30-vir-20250224-135001.csv | 31 + top30/20250224/top30-vir-20250224-140001.csv | 31 + top30/20250224/top30-vir-20250224-141001.csv | 31 + top30/20250224/top30-vir-20250224-142001.csv | 31 + top30/20250224/top30-vir-20250224-143001.csv | 31 + top30/20250224/top30-vir-20250224-144001.csv | 31 + top30/20250224/top30-vir-20250224-145001.csv | 31 + top30/20250224/top30-vir-20250224-150001.csv | 31 + top30/20250224/top30-vir-20250224-151001.csv | 31 + top30/20250224/top30-vir-20250224-152001.csv | 31 + top30/20250224/top30-vir-20250224-153001.csv | 31 + top30/20250224/top30-vir-20250224-154001.csv | 31 + top30/20250224/top30-vir-20250224-155001.csv | 31 + top30/20250224/top30-vir-20250224-160001.csv | 31 + top30/20250224/top30-vir-20250224-161001.csv | 31 + top30/20250224/top30-vir-20250224-162001.csv | 31 + top30/20250224/top30-vir-20250224-163001.csv | 31 + top30/20250224/top30-vir-20250224-164001.csv | 31 + top30/20250224/top30-vir-20250224-165001.csv | 31 + 2978 files changed, 32074 insertions(+), 2736 deletions(-) create mode 100644 463480/price/prices-20250201.csv create mode 100644 top30/20250224/top30-atvtr-20250224-090003.csv create mode 100644 top30/20250224/top30-atvtr-20250224-091002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-092002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-093002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-094002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-095002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-100002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-101002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-102002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-103002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-104002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-105002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-110002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-111002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-112002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-113002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-114002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-115002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-120002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-121002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-122002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-123002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-124002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-125002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-130002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-131001.csv create mode 100644 top30/20250224/top30-atvtr-20250224-132002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-133002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-134002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-135002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-140002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-141002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-142002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-143002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-144002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-145002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-150002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-151002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-152001.csv create mode 100644 top30/20250224/top30-atvtr-20250224-153002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-154002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-155002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-160002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-161002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-162002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-163002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-164002.csv create mode 100644 top30/20250224/top30-atvtr-20250224-165002.csv create mode 100644 top30/20250224/top30-av-20250224-090001.csv create mode 100644 top30/20250224/top30-av-20250224-091001.csv create mode 100644 top30/20250224/top30-av-20250224-092000.csv create mode 100644 top30/20250224/top30-av-20250224-093001.csv create mode 100644 top30/20250224/top30-av-20250224-094000.csv create mode 100644 top30/20250224/top30-av-20250224-095000.csv create mode 100644 top30/20250224/top30-av-20250224-100000.csv create mode 100644 top30/20250224/top30-av-20250224-101001.csv create mode 100644 top30/20250224/top30-av-20250224-102001.csv create mode 100644 top30/20250224/top30-av-20250224-103000.csv create mode 100644 top30/20250224/top30-av-20250224-104001.csv create mode 100644 top30/20250224/top30-av-20250224-105001.csv create mode 100644 top30/20250224/top30-av-20250224-110000.csv create mode 100644 top30/20250224/top30-av-20250224-111001.csv create mode 100644 top30/20250224/top30-av-20250224-112001.csv create mode 100644 top30/20250224/top30-av-20250224-113000.csv create mode 100644 top30/20250224/top30-av-20250224-114001.csv create mode 100644 top30/20250224/top30-av-20250224-115000.csv create mode 100644 top30/20250224/top30-av-20250224-120000.csv create mode 100644 top30/20250224/top30-av-20250224-121001.csv create mode 100644 top30/20250224/top30-av-20250224-122001.csv create mode 100644 top30/20250224/top30-av-20250224-123001.csv create mode 100644 top30/20250224/top30-av-20250224-124000.csv create mode 100644 top30/20250224/top30-av-20250224-125000.csv create mode 100644 top30/20250224/top30-av-20250224-130001.csv create mode 100644 top30/20250224/top30-av-20250224-131000.csv create mode 100644 top30/20250224/top30-av-20250224-132001.csv create mode 100644 top30/20250224/top30-av-20250224-133000.csv create mode 100644 top30/20250224/top30-av-20250224-134001.csv create mode 100644 top30/20250224/top30-av-20250224-135000.csv create mode 100644 top30/20250224/top30-av-20250224-140001.csv create mode 100644 top30/20250224/top30-av-20250224-141001.csv create mode 100644 top30/20250224/top30-av-20250224-142000.csv create mode 100644 top30/20250224/top30-av-20250224-143001.csv create mode 100644 top30/20250224/top30-av-20250224-144000.csv create mode 100644 top30/20250224/top30-av-20250224-145001.csv create mode 100644 top30/20250224/top30-av-20250224-150001.csv create mode 100644 top30/20250224/top30-av-20250224-151000.csv create mode 100644 top30/20250224/top30-av-20250224-152000.csv create mode 100644 top30/20250224/top30-av-20250224-153000.csv create mode 100644 top30/20250224/top30-av-20250224-154001.csv create mode 100644 top30/20250224/top30-av-20250224-155000.csv create mode 100644 top30/20250224/top30-av-20250224-160001.csv create mode 100644 top30/20250224/top30-av-20250224-161001.csv create mode 100644 top30/20250224/top30-av-20250224-162001.csv create mode 100644 top30/20250224/top30-av-20250224-163000.csv create mode 100644 top30/20250224/top30-av-20250224-164001.csv create mode 100644 top30/20250224/top30-av-20250224-165000.csv create mode 100644 top30/20250224/top30-avtr-20250224-090002.csv create mode 100644 top30/20250224/top30-avtr-20250224-091001.csv create mode 100644 top30/20250224/top30-avtr-20250224-092001.csv create mode 100644 top30/20250224/top30-avtr-20250224-093002.csv create mode 100644 top30/20250224/top30-avtr-20250224-094001.csv create mode 100644 top30/20250224/top30-avtr-20250224-095001.csv create mode 100644 top30/20250224/top30-avtr-20250224-100001.csv create mode 100644 top30/20250224/top30-avtr-20250224-101001.csv create mode 100644 top30/20250224/top30-avtr-20250224-102001.csv create mode 100644 top30/20250224/top30-avtr-20250224-103001.csv create mode 100644 top30/20250224/top30-avtr-20250224-104001.csv create mode 100644 top30/20250224/top30-avtr-20250224-105002.csv create mode 100644 top30/20250224/top30-avtr-20250224-110001.csv create mode 100644 top30/20250224/top30-avtr-20250224-111002.csv create mode 100644 top30/20250224/top30-avtr-20250224-112001.csv create mode 100644 top30/20250224/top30-avtr-20250224-113001.csv create mode 100644 top30/20250224/top30-avtr-20250224-114001.csv create mode 100644 top30/20250224/top30-avtr-20250224-115001.csv create mode 100644 top30/20250224/top30-avtr-20250224-120001.csv create mode 100644 top30/20250224/top30-avtr-20250224-121001.csv create mode 100644 top30/20250224/top30-avtr-20250224-122002.csv create mode 100644 top30/20250224/top30-avtr-20250224-123001.csv create mode 100644 top30/20250224/top30-avtr-20250224-124001.csv create mode 100644 top30/20250224/top30-avtr-20250224-125001.csv create mode 100644 top30/20250224/top30-avtr-20250224-130001.csv create mode 100644 top30/20250224/top30-avtr-20250224-131001.csv create mode 100644 top30/20250224/top30-avtr-20250224-132002.csv create mode 100644 top30/20250224/top30-avtr-20250224-133001.csv create mode 100644 top30/20250224/top30-avtr-20250224-134002.csv create mode 100644 top30/20250224/top30-avtr-20250224-135001.csv create mode 100644 top30/20250224/top30-avtr-20250224-140001.csv create mode 100644 top30/20250224/top30-avtr-20250224-141002.csv create mode 100644 top30/20250224/top30-avtr-20250224-142001.csv create mode 100644 top30/20250224/top30-avtr-20250224-143002.csv create mode 100644 top30/20250224/top30-avtr-20250224-144001.csv create mode 100644 top30/20250224/top30-avtr-20250224-145002.csv create mode 100644 top30/20250224/top30-avtr-20250224-150002.csv create mode 100644 top30/20250224/top30-avtr-20250224-151001.csv create mode 100644 top30/20250224/top30-avtr-20250224-152001.csv create mode 100644 top30/20250224/top30-avtr-20250224-153001.csv create mode 100644 top30/20250224/top30-avtr-20250224-154001.csv create mode 100644 top30/20250224/top30-avtr-20250224-155001.csv create mode 100644 top30/20250224/top30-avtr-20250224-160001.csv create mode 100644 top30/20250224/top30-avtr-20250224-161002.csv create mode 100644 top30/20250224/top30-avtr-20250224-162001.csv create mode 100644 top30/20250224/top30-avtr-20250224-163001.csv create mode 100644 top30/20250224/top30-avtr-20250224-164001.csv create mode 100644 top30/20250224/top30-avtr-20250224-165001.csv create mode 100644 top30/20250224/top30-tv-20250224-090002.csv create mode 100644 top30/20250224/top30-tv-20250224-091002.csv create mode 100644 top30/20250224/top30-tv-20250224-092001.csv create mode 100644 top30/20250224/top30-tv-20250224-093002.csv create mode 100644 top30/20250224/top30-tv-20250224-094001.csv create mode 100644 top30/20250224/top30-tv-20250224-095002.csv create mode 100644 top30/20250224/top30-tv-20250224-100001.csv create mode 100644 top30/20250224/top30-tv-20250224-101002.csv create mode 100644 top30/20250224/top30-tv-20250224-102002.csv create mode 100644 top30/20250224/top30-tv-20250224-103001.csv create mode 100644 top30/20250224/top30-tv-20250224-104002.csv create mode 100644 top30/20250224/top30-tv-20250224-105002.csv create mode 100644 top30/20250224/top30-tv-20250224-110002.csv create mode 100644 top30/20250224/top30-tv-20250224-111002.csv create mode 100644 top30/20250224/top30-tv-20250224-112002.csv create mode 100644 top30/20250224/top30-tv-20250224-113001.csv create mode 100644 top30/20250224/top30-tv-20250224-114002.csv create mode 100644 top30/20250224/top30-tv-20250224-115001.csv create mode 100644 top30/20250224/top30-tv-20250224-120002.csv create mode 100644 top30/20250224/top30-tv-20250224-121002.csv create mode 100644 top30/20250224/top30-tv-20250224-122002.csv create mode 100644 top30/20250224/top30-tv-20250224-123002.csv create mode 100644 top30/20250224/top30-tv-20250224-124001.csv create mode 100644 top30/20250224/top30-tv-20250224-125002.csv create mode 100644 top30/20250224/top30-tv-20250224-130002.csv create mode 100644 top30/20250224/top30-tv-20250224-131001.csv create mode 100644 top30/20250224/top30-tv-20250224-132002.csv create mode 100644 top30/20250224/top30-tv-20250224-133002.csv create mode 100644 top30/20250224/top30-tv-20250224-134002.csv create mode 100644 top30/20250224/top30-tv-20250224-135001.csv create mode 100644 top30/20250224/top30-tv-20250224-140002.csv create mode 100644 top30/20250224/top30-tv-20250224-141002.csv create mode 100644 top30/20250224/top30-tv-20250224-142002.csv create mode 100644 top30/20250224/top30-tv-20250224-143002.csv create mode 100644 top30/20250224/top30-tv-20250224-144001.csv create mode 100644 top30/20250224/top30-tv-20250224-145002.csv create mode 100644 top30/20250224/top30-tv-20250224-150002.csv create mode 100644 top30/20250224/top30-tv-20250224-151001.csv create mode 100644 top30/20250224/top30-tv-20250224-152001.csv create mode 100644 top30/20250224/top30-tv-20250224-153001.csv create mode 100644 top30/20250224/top30-tv-20250224-154002.csv create mode 100644 top30/20250224/top30-tv-20250224-155001.csv create mode 100644 top30/20250224/top30-tv-20250224-160002.csv create mode 100644 top30/20250224/top30-tv-20250224-161002.csv create mode 100644 top30/20250224/top30-tv-20250224-162002.csv create mode 100644 top30/20250224/top30-tv-20250224-163001.csv create mode 100644 top30/20250224/top30-tv-20250224-164002.csv create mode 100644 top30/20250224/top30-tv-20250224-165001.csv create mode 100644 top30/20250224/top30-vir-20250224-090002.csv create mode 100644 top30/20250224/top30-vir-20250224-091001.csv create mode 100644 top30/20250224/top30-vir-20250224-092001.csv create mode 100644 top30/20250224/top30-vir-20250224-093001.csv create mode 100644 top30/20250224/top30-vir-20250224-094001.csv create mode 100644 top30/20250224/top30-vir-20250224-095001.csv create mode 100644 top30/20250224/top30-vir-20250224-100001.csv create mode 100644 top30/20250224/top30-vir-20250224-101001.csv create mode 100644 top30/20250224/top30-vir-20250224-102001.csv create mode 100644 top30/20250224/top30-vir-20250224-103001.csv create mode 100644 top30/20250224/top30-vir-20250224-104001.csv create mode 100644 top30/20250224/top30-vir-20250224-105001.csv create mode 100644 top30/20250224/top30-vir-20250224-110001.csv create mode 100644 top30/20250224/top30-vir-20250224-111001.csv create mode 100644 top30/20250224/top30-vir-20250224-112001.csv create mode 100644 top30/20250224/top30-vir-20250224-113001.csv create mode 100644 top30/20250224/top30-vir-20250224-114001.csv create mode 100644 top30/20250224/top30-vir-20250224-115001.csv create mode 100644 top30/20250224/top30-vir-20250224-120001.csv create mode 100644 top30/20250224/top30-vir-20250224-121001.csv create mode 100644 top30/20250224/top30-vir-20250224-122001.csv create mode 100644 top30/20250224/top30-vir-20250224-123001.csv create mode 100644 top30/20250224/top30-vir-20250224-124001.csv create mode 100644 top30/20250224/top30-vir-20250224-125001.csv create mode 100644 top30/20250224/top30-vir-20250224-130001.csv create mode 100644 top30/20250224/top30-vir-20250224-131000.csv create mode 100644 top30/20250224/top30-vir-20250224-132001.csv create mode 100644 top30/20250224/top30-vir-20250224-133001.csv create mode 100644 top30/20250224/top30-vir-20250224-134001.csv create mode 100644 top30/20250224/top30-vir-20250224-135001.csv create mode 100644 top30/20250224/top30-vir-20250224-140001.csv create mode 100644 top30/20250224/top30-vir-20250224-141001.csv create mode 100644 top30/20250224/top30-vir-20250224-142001.csv create mode 100644 top30/20250224/top30-vir-20250224-143001.csv create mode 100644 top30/20250224/top30-vir-20250224-144001.csv create mode 100644 top30/20250224/top30-vir-20250224-145001.csv create mode 100644 top30/20250224/top30-vir-20250224-150001.csv create mode 100644 top30/20250224/top30-vir-20250224-151001.csv create mode 100644 top30/20250224/top30-vir-20250224-152001.csv create mode 100644 top30/20250224/top30-vir-20250224-153001.csv create mode 100644 top30/20250224/top30-vir-20250224-154001.csv create mode 100644 top30/20250224/top30-vir-20250224-155001.csv create mode 100644 top30/20250224/top30-vir-20250224-160001.csv create mode 100644 top30/20250224/top30-vir-20250224-161001.csv create mode 100644 top30/20250224/top30-vir-20250224-162001.csv create mode 100644 top30/20250224/top30-vir-20250224-163001.csv create mode 100644 top30/20250224/top30-vir-20250224-164001.csv create mode 100644 top30/20250224/top30-vir-20250224-165001.csv diff --git a/000020/price/prices-20250201.csv b/000020/price/prices-20250201.csv index f577f470df05..4b9c2f3840ae 100644 --- a/000020/price/prices-20250201.csv +++ b/000020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,0,3,0.00,373473400,59498,213.32,6270,6310,6190,8130,4390,6260,6277.11,3.00,0,4048,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1749,6.37,0.47,12,0.21,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9870,-36.58,20240226,5950,5.21,20241209,1.81,N,000020,1000,279 억,,837453,N,N,12,N,00,N +20250224,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,30,2,0.48,337727890,53795,192.88,6270,6310,6190,8130,4390,6260,6278.05,3.00,0,3202,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1757,6.41,0.47,12,0.19,982.00,13370.00,10030,20240219,-37.29,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9870,-36.27,20240226,5950,5.71,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,30,2,0.48,316322450,50393,180.68,6270,6310,6190,8130,4390,6260,6277.11,3.00,0,3291,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1757,6.41,0.47,12,0.18,982.00,13370.00,10030,20240219,-37.29,5950,20241209,5.71,6680,-5.84,20250107,5960,5.54,20250203,9870,-36.27,20240226,5950,5.71,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,130101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,20,2,0.32,296090840,47172,169.13,6270,6310,6190,8130,4390,6260,6276.83,3.00,0,3420,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1754,6.40,0.47,12,0.17,982.00,13370.00,10030,20240219,-37.39,5950,20241209,5.55,6680,-5.99,20250107,5960,5.37,20250203,9870,-36.37,20240226,5950,5.55,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,120101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,40,2,0.64,195280400,31096,111.49,6270,6310,6190,8130,4390,6260,6279.92,3.00,0,2136,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1760,6.42,0.47,12,0.11,982.00,13370.00,10030,20240219,-37.19,5950,20241209,5.88,6680,-5.69,20250107,5960,5.70,20250203,9870,-36.17,20240226,5950,5.88,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,0,3,0.00,154039320,24542,87.99,6270,6310,6190,8130,4390,6260,6276.56,3.00,0,2199,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1749,6.37,0.47,12,0.09,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9870,-36.58,20240226,5950,5.21,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,0,3,0.00,144965990,23094,82.80,6270,6310,6190,8130,4390,6260,6277.22,3.00,0,2571,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1749,6.37,0.47,12,0.08,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9870,-36.58,20240226,5950,5.21,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N +20250224,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6230,-30,5,-0.48,17688860,2825,10.13,6270,6270,6230,8130,4390,6260,6261.54,3.00,0,-2413,6313,6286,6243,6216,6173,6300,6230,279,1870,1000,4630,10,1,27931470,1740,6.34,0.47,12,0.01,982.00,13370.00,10030,20240219,-37.89,5950,20241209,4.71,6680,-6.74,20250107,5960,4.53,20250203,9870,-36.88,20240226,5950,4.71,20241209,1.81,N,000020,1000,279 억,,837453,N,N,18,N,00,N 20250221,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,20,2,0.32,171626010,27494,57.62,6250,6270,6200,8110,4370,6240,6242.24,3.01,0,-2122,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1749,6.37,0.47,12,0.10,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9980,-37.27,20240221,5950,5.21,20241209,1.75,N,000020,1000,279 억,,839450,N,N,18,N,00,N 20250221,150101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,10,2,0.16,155345420,24887,52.16,6250,6270,6200,8110,4370,6240,6242.03,3.01,0,-2225,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1746,6.36,0.47,12,0.09,982.00,13370.00,10030,20240219,-37.69,5950,20241209,5.04,6680,-6.44,20250107,5960,4.87,20250203,9980,-37.37,20240221,5950,5.04,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N 20250221,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,20,2,0.32,142219030,22789,47.76,6250,6270,6200,8110,4370,6240,6240.69,3.01,0,-1804,6346,6292,6246,6192,6146,6290,6190,279,1870,1000,4610,10,1,27931470,1749,6.37,0.47,12,0.08,982.00,13370.00,10030,20240219,-37.59,5950,20241209,5.21,6680,-6.29,20250107,5960,5.03,20250203,9980,-37.27,20240221,5950,5.21,20241209,1.75,N,000020,1000,279 억,,839450,N,N,11,N,00,N diff --git a/000040/price/prices-20250201.csv b/000040/price/prices-20250201.csv index 2e2b71ee20f1..543c8e8c3ebd 100644 --- a/000040/price/prices-20250201.csv +++ b/000040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,413,-9,5,-2.13,104534109,250421,6.32,430,432,412,548,296,422,417.43,41.87,0,31548,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,248,-0.88,0.68,12,0.42,-467.00,604.00,1774,20240222,-76.72,381,20250212,8.40,501,-17.56,20250107,381,8.40,20250212,1861,-77.81,20240318,381,8.40,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,417,-5,5,-1.18,95399260,228414,5.76,430,432,412,548,296,422,417.66,41.87,0,33756,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,251,-0.89,0.69,12,0.38,-467.00,604.00,1774,20240222,-76.49,381,20250212,9.45,501,-16.77,20250107,381,9.45,20250212,1861,-77.59,20240318,381,9.45,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,415,-7,5,-1.66,84803757,202939,5.12,430,432,412,548,296,422,417.88,41.87,0,28779,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,250,-0.89,0.69,12,0.34,-467.00,604.00,1774,20240222,-76.61,381,20250212,8.92,501,-17.17,20250107,381,8.92,20250212,1861,-77.70,20240318,381,8.92,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,130101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,419,-3,5,-0.71,77770076,186037,4.69,430,432,412,548,296,422,418.04,41.87,0,28983,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,252,-0.90,0.69,12,0.31,-467.00,604.00,1774,20240222,-76.38,381,20250212,9.97,501,-16.37,20250107,381,9.97,20250212,1861,-77.49,20240318,381,9.97,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,120101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,416,-6,5,-1.42,76036308,181878,4.59,430,432,412,548,296,422,418.06,41.87,0,30055,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,250,-0.89,0.69,12,0.30,-467.00,604.00,1774,20240222,-76.55,381,20250212,9.19,501,-16.97,20250107,381,9.19,20250212,1861,-77.65,20240318,381,9.19,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,110101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,415,-7,5,-1.66,73273516,175242,4.42,430,432,412,548,296,422,418.13,41.87,0,30595,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,250,-0.89,0.69,12,0.29,-467.00,604.00,1774,20240222,-76.61,381,20250212,8.92,501,-17.17,20250107,381,8.92,20250212,1861,-77.70,20240318,381,8.92,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,414,-8,5,-1.90,63321168,151189,3.81,430,432,412,548,296,422,418.82,41.87,0,29119,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,249,-0.89,0.69,12,0.25,-467.00,604.00,1774,20240222,-76.66,381,20250212,8.66,501,-17.37,20250107,381,8.66,20250212,1861,-77.75,20240318,381,8.66,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N +20250224,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,427,5,2,1.18,8923913,20767,0.52,430,432,426,548,296,422,429.72,41.87,0,-5783,489,455,425,391,361,472,408,301,126,500,250,1,1,60132868,257,-0.91,0.71,12,0.03,-467.00,604.00,1774,20240222,-75.93,381,20250212,12.07,501,-14.77,20250107,381,12.07,20250212,1861,-77.06,20240318,381,12.07,20250212,0.07,N,000040,500,300 억,,25175863,N,N,0,N,00,N 20250221,160101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,422,28,2,7.11,1723215986,3951466,3610.99,395,459,395,512,276,394,436.12,41.85,0,2876,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,254,-0.90,0.70,12,6.57,-467.00,604.00,1774,20240222,-76.21,381,20250212,10.76,501,-15.77,20250107,381,10.76,20250212,1861,-77.32,20240318,381,10.76,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N 20250221,150101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,421,27,2,6.85,1702304178,3902041,3565.82,395,459,395,512,276,394,436.26,41.85,0,6642,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,253,-0.90,0.70,12,6.49,-467.00,604.00,1774,20240222,-76.27,381,20250212,10.50,501,-15.97,20250107,381,10.50,20250212,1861,-77.38,20240318,381,10.50,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N 20250221,140101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,430,36,2,9.14,1537787304,3517737,3214.63,395,459,395,512,276,394,437.15,41.85,0,-1564,404,399,395,390,386,398,389,301,118,500,230,1,1,60132868,259,-0.92,0.71,12,5.85,-467.00,604.00,1774,20240222,-75.76,381,20250212,12.86,501,-14.17,20250107,381,12.86,20250212,1861,-76.89,20240318,381,12.86,20250212,0.07,N,000040,500,300 억,,25167882,N,N,0,N,00,N diff --git a/000050/price/prices-20250201.csv b/000050/price/prices-20250201.csv index 04ca9c291c46..67ab7fbd66fd 100644 --- a/000050/price/prices-20250201.csv +++ b/000050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6240,-70,5,-1.11,14977370,2385,81.93,6300,6320,6240,8200,4420,6310,6279.82,0.75,0,-12,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1711,-12.71,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.54,5680,20241112,9.86,6810,-8.37,20250210,6060,2.97,20250207,9000,-30.67,20240229,5680,9.86,20241112,0.09,N,000050,500,137 억,,204665,N,N,4,N,00,N +20250224,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-50,5,-0.79,11329550,1801,61.87,6300,6320,6260,8200,4420,6310,6290.70,0.75,0,-6,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.32,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9000,-30.44,20240229,5680,10.21,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,140102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6270,-40,5,-0.63,8812920,1399,48.06,6300,6320,6260,8200,4420,6310,6299.44,0.75,0,-6,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1719,-12.77,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.22,5680,20241112,10.39,6810,-7.93,20250210,6060,3.47,20250207,9000,-30.33,20240229,5680,10.39,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,130102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6260,-50,5,-0.79,8806650,1398,48.02,6300,6320,6260,8200,4420,6310,6299.46,0.75,0,-6,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1716,-12.75,0.22,12,0.01,-491.00,28019.00,9250,20240215,-32.32,5680,20241112,10.21,6810,-8.08,20250210,6060,3.30,20250207,9000,-30.44,20240229,5680,10.21,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-10,5,-0.16,7279520,1155,39.68,6300,6320,6270,8200,4420,6310,6302.61,0.75,0,-6,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1727,-12.83,0.22,12,0.00,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9000,-30.00,20240229,5680,10.92,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,110102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-10,5,-0.16,6147530,975,33.49,6300,6320,6280,8200,4420,6310,6305.16,0.75,0,-6,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1727,-12.83,0.22,12,0.00,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9000,-30.00,20240229,5680,10.92,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,0,3,0.00,2205760,350,12.02,6300,6320,6300,8200,4420,6310,6302.17,0.75,0,-12,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1730,-12.85,0.23,12,0.00,-491.00,28019.00,9250,20240215,-31.78,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,9000,-29.89,20240229,5680,11.09,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N +20250224,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-10,5,-0.16,1814400,288,9.89,6300,6300,6300,8200,4420,6310,6300.00,0.75,0,0,6356,6332,6306,6282,6256,6345,6295,137,1890,500,4290,10,1,27415270,1727,-12.83,0.22,12,0.00,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9000,-30.00,20240229,5680,10.92,20241112,0.09,N,000050,500,137 억,,204665,N,N,15,N,00,N 20250221,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,20,2,0.32,18330480,2907,85.30,6290,6330,6280,8170,4410,6290,6305.63,0.75,0,11,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1730,-12.85,0.23,12,0.01,-491.00,28019.00,9250,20240215,-31.78,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,9240,-31.71,20240221,5680,11.09,20241112,0.09,N,000050,500,137 억,,204686,N,N,15,N,00,N 20250221,150102,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,16095220,2552,74.88,6290,6330,6290,8170,4410,6290,6306.90,0.75,0,27,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9240,-31.82,20240221,5680,10.92,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N 20250221,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,10,2,0.16,13535120,2145,62.94,6290,6330,6290,8170,4410,6290,6310.08,0.75,0,27,6376,6332,6296,6252,6216,6330,6250,137,1880,500,4270,10,1,27415270,1727,-12.83,0.22,12,0.01,-491.00,28019.00,9250,20240215,-31.89,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,9240,-31.82,20240221,5680,10.92,20241112,0.09,N,000050,500,137 억,,204686,N,N,7,N,00,N diff --git a/000070/price/prices-20250201.csv b/000070/price/prices-20250201.csv index 76c019de52b1..020baa411aad 100644 --- a/000070/price/prices-20250201.csv +++ b/000070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62900,-100,5,-0.16,1005616600,16058,128.73,63000,63000,62400,81900,44100,63000,62624.01,7.62,0,-8325,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5387,3.24,0.28,12,0.19,19436.00,225809.00,87900,20240923,-28.44,62100,20250203,1.29,66000,-4.70,20250107,62100,1.29,20250203,87900,-28.44,20240923,62100,1.29,20250203,0.38,N,000070,5000,428 억,,652552,N,N,16,N,00,N +20250224,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62600,-400,5,-0.63,927148500,14809,118.72,63000,63000,62400,81900,44100,63000,62607.10,7.62,0,-8124,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5361,3.22,0.28,12,0.17,19436.00,225809.00,87900,20240923,-28.78,62100,20250203,0.81,66000,-5.15,20250107,62100,0.81,20250203,87900,-28.78,20240923,62100,0.81,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62500,-500,5,-0.79,841297900,13437,107.72,63000,63000,62400,81900,44100,63000,62610.55,7.62,0,-7696,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5353,3.22,0.28,12,0.16,19436.00,225809.00,87900,20240923,-28.90,62100,20250203,0.64,66000,-5.30,20250107,62100,0.64,20250203,87900,-28.90,20240923,62100,0.64,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62500,-500,5,-0.79,758404000,12111,97.09,63000,63000,62400,81900,44100,63000,62621.09,7.62,0,-7457,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5353,3.22,0.28,12,0.14,19436.00,225809.00,87900,20240923,-28.90,62100,20250203,0.64,66000,-5.30,20250107,62100,0.64,20250203,87900,-28.90,20240923,62100,0.64,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62500,-500,5,-0.79,659837600,10534,84.45,63000,63000,62400,81900,44100,63000,62638.85,7.62,0,-6795,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5353,3.22,0.28,12,0.12,19436.00,225809.00,87900,20240923,-28.90,62100,20250203,0.64,66000,-5.30,20250107,62100,0.64,20250203,87900,-28.90,20240923,62100,0.64,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62500,-500,5,-0.79,559194600,8924,71.54,63000,63000,62400,81900,44100,63000,62661.88,7.62,0,-6010,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5353,3.22,0.28,12,0.10,19436.00,225809.00,87900,20240923,-28.90,62100,20250203,0.64,66000,-5.30,20250107,62100,0.64,20250203,87900,-28.90,20240923,62100,0.64,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62400,-600,5,-0.95,256794500,4090,32.79,63000,63000,62400,81900,44100,63000,62785.94,7.62,0,-3051,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5344,3.21,0.28,12,0.05,19436.00,225809.00,87900,20240923,-29.01,62100,20250203,0.48,66000,-5.45,20250107,62100,0.48,20250203,87900,-29.01,20240923,62100,0.48,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N +20250224,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62700,-300,5,-0.48,61699600,980,7.86,63000,63000,62600,81900,44100,63000,62958.78,7.62,0,-713,64066,63532,63266,62732,62466,63400,62600,428,18900,5000,46620,100,1,8564271,5370,3.23,0.28,12,0.01,19436.00,225809.00,87900,20240923,-28.67,62100,20250203,0.97,66000,-5.00,20250107,62100,0.97,20250203,87900,-28.67,20240923,62100,0.97,20250203,0.38,N,000070,5000,428 억,,652552,N,N,0,N,00,N 20250221,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63000,-600,5,-0.94,772538200,12226,71.44,63700,63800,63000,82600,44600,63600,63188.14,7.68,0,-5519,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5395,3.24,0.28,12,0.14,19436.00,225809.00,87900,20240923,-28.33,62100,20250203,1.45,66000,-4.55,20250107,62100,1.45,20250203,87900,-28.33,20240923,62100,1.45,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N 20250221,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63100,-500,5,-0.79,657366700,10399,60.77,63700,63800,63000,82600,44600,63600,63214.41,7.68,0,-4924,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5404,3.25,0.28,12,0.12,19436.00,225809.00,87900,20240923,-28.21,62100,20250203,1.61,66000,-4.39,20250107,62100,1.61,20250203,87900,-28.21,20240923,62100,1.61,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N 20250221,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,63200,-400,5,-0.63,521376200,8244,48.17,63700,63800,63100,82600,44600,63600,63243.11,7.68,0,-4007,64933,64266,63533,62866,62133,64600,63200,428,19000,5000,47060,100,1,8564271,5413,3.25,0.28,12,0.10,19436.00,225809.00,87900,20240923,-28.10,62100,20250203,1.77,66000,-4.24,20250107,62100,1.77,20250203,87900,-28.10,20240923,62100,1.77,20250203,0.36,N,000070,5000,428 억,,657398,N,N,6,N,00,N diff --git a/000080/price/prices-20250201.csv b/000080/price/prices-20250201.csv index fee417d92aa8..33dc2f6b19d0 100644 --- a/000080/price/prices-20250201.csv +++ b/000080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19410,10,2,0.05,1891836210,97769,120.41,19360,19410,19260,25200,13580,19400,19349.99,8.52,0,3387,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13613,38.82,1.18,12,0.14,500.00,16444.00,22300,20240819,-12.96,18680,20250204,3.91,19750,-1.72,20250107,18680,3.91,20250204,22300,-12.96,20240819,18680,3.91,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,219,N,00,N +20250224,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19410,10,2,0.05,1695769190,87666,107.97,19360,19410,19260,25200,13580,19400,19343.51,8.52,0,2021,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13613,38.82,1.18,12,0.12,500.00,16444.00,22300,20240819,-12.96,18680,20250204,3.91,19750,-1.72,20250107,18680,3.91,20250204,22300,-12.96,20240819,18680,3.91,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19390,-10,5,-0.05,1475943020,76334,94.01,19360,19410,19260,25200,13580,19400,19335.31,8.52,0,1396,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13599,38.78,1.18,12,0.11,500.00,16444.00,22300,20240819,-13.05,18680,20250204,3.80,19750,-1.82,20250107,18680,3.80,20250204,22300,-13.05,20240819,18680,3.80,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19320,-80,5,-0.41,1264588480,65429,80.58,19360,19410,19260,25200,13580,19400,19327.62,8.52,0,909,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13550,38.64,1.17,12,0.09,500.00,16444.00,22300,20240819,-13.36,18680,20250204,3.43,19750,-2.18,20250107,18680,3.43,20250204,22300,-13.36,20240819,18680,3.43,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19340,-60,5,-0.31,1095916570,56701,69.83,19360,19410,19260,25200,13580,19400,19327.96,8.52,0,434,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13564,38.68,1.18,12,0.08,500.00,16444.00,22300,20240819,-13.27,18680,20250204,3.53,19750,-2.08,20250107,18680,3.53,20250204,22300,-13.27,20240819,18680,3.53,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,110102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19310,-90,5,-0.46,945617390,48927,60.26,19360,19410,19260,25200,13580,19400,19327.07,8.52,0,-539,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13543,38.62,1.17,12,0.07,500.00,16444.00,22300,20240819,-13.41,18680,20250204,3.37,19750,-2.23,20250107,18680,3.37,20250204,22300,-13.41,20240819,18680,3.37,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-100,5,-0.52,776582190,40173,49.48,19360,19410,19260,25200,13580,19400,19330.91,8.52,0,-918,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13536,38.60,1.17,12,0.06,500.00,16444.00,22300,20240819,-13.45,18680,20250204,3.32,19750,-2.28,20250107,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N +20250224,090102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19280,-120,5,-0.62,61816280,3196,3.94,19360,19360,19280,25200,13580,19400,19341.34,8.52,0,-1181,19473,19436,19363,19326,19253,19455,19345,3632,5800,5000,15130,10,1,70133611,13522,38.56,1.17,12,0.00,500.00,16444.00,22300,20240819,-13.54,18680,20250204,3.21,19750,-2.38,20250107,18680,3.21,20250204,22300,-13.54,20240819,18680,3.21,20250204,1.05,N,000080,5000,3631 억,,5971965,N,N,0,N,00,N 20250221,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19400,0,3,0.00,1523818030,78802,36.15,19390,19400,19290,25200,13580,19400,19337.18,8.52,0,-1449,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13606,38.80,1.18,12,0.11,500.00,16444.00,22300,20240819,-13.00,18680,20250204,3.85,19750,-1.77,20250107,18680,3.85,20250204,22300,-13.00,20240819,18680,3.85,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N 20250221,150102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19380,-20,5,-0.10,1311304460,67843,31.12,19390,19390,19290,25200,13580,19400,19328.52,8.52,0,-1749,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13592,38.76,1.18,12,0.10,500.00,16444.00,22300,20240819,-13.09,18680,20250204,3.75,19750,-1.87,20250107,18680,3.75,20250204,22300,-13.09,20240819,18680,3.75,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N 20250221,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19330,-70,5,-0.36,1172742540,60684,27.84,19390,19390,19290,25200,13580,19400,19325.40,8.52,0,-1744,19560,19480,19340,19260,19120,19520,19300,3632,5800,5000,15130,10,1,70133611,13557,38.66,1.18,12,0.09,500.00,16444.00,22300,20240819,-13.32,18680,20250204,3.48,19750,-2.13,20250107,18680,3.48,20250204,22300,-13.32,20240819,18680,3.48,20250204,1.05,N,000080,5000,3631 억,,5974051,N,N,0,N,00,N diff --git a/000100/price/prices-20250201.csv b/000100/price/prices-20250201.csv index 2323c81a25da..09675485df8d 100644 --- a/000100/price/prices-20250201.csv +++ b/000100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160103,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120500,-1900,5,-1.55,62698650700,517813,110.05,122500,123700,120000,159100,85700,122400,121082.15,18.76,0,-24759,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,96652,72.07,4.32,12,0.65,1672.00,27867.00,166900,20241015,-27.80,61500,20240214,95.93,140700,-14.36,20250207,116800,3.17,20250103,166900,-27.80,20241015,65300,84.53,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,431,N,00,N +20250224,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120300,-2100,5,-1.72,56517520700,466535,99.15,122500,123700,120000,159100,85700,122400,121140.16,18.76,0,-34388,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,96492,71.95,4.32,12,0.58,1672.00,27867.00,166900,20241015,-27.92,61500,20240214,95.61,140700,-14.50,20250207,116800,3.00,20250103,166900,-27.92,20241015,65300,84.23,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120700,-1700,5,-1.39,49005269300,404112,85.89,122500,123700,120000,159100,85700,122400,121263.43,18.76,0,-37236,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,96812,72.19,4.33,12,0.50,1672.00,27867.00,166900,20241015,-27.68,61500,20240214,96.26,140700,-14.21,20250207,116800,3.34,20250103,166900,-27.68,20241015,65300,84.84,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,130103,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,121100,-1300,5,-1.06,44860491300,369770,78.59,122500,123700,120000,159100,85700,122400,121316.74,18.76,0,-33635,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,97133,72.43,4.35,12,0.46,1672.00,27867.00,166900,20241015,-27.44,61500,20240214,96.91,140700,-13.93,20250207,116800,3.68,20250103,166900,-27.44,20241015,65300,85.45,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,121000,-1400,5,-1.14,40639727100,334923,71.18,122500,123700,120000,159100,85700,122400,121336.99,18.76,0,-37957,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,97053,72.37,4.34,12,0.42,1672.00,27867.00,166900,20241015,-27.50,61500,20240214,96.75,140700,-14.00,20250207,116800,3.60,20250103,166900,-27.50,20241015,65300,85.30,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,110103,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120400,-2000,5,-1.63,37169767300,306229,65.08,122500,123700,120000,159100,85700,122400,121375.28,18.76,0,-39548,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,96572,72.01,4.32,12,0.38,1672.00,27867.00,166900,20241015,-27.86,61500,20240214,95.77,140700,-14.43,20250207,116800,3.08,20250103,166900,-27.86,20241015,65300,84.38,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,120300,-2100,5,-1.72,30448462900,250420,53.22,122500,123700,120200,159100,85700,122400,121585.98,18.76,0,-37021,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,96492,71.95,4.32,12,0.31,1672.00,27867.00,166900,20241015,-27.92,61500,20240214,95.61,140700,-14.50,20250207,116800,3.00,20250103,166900,-27.92,20241015,65300,84.23,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N +20250224,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122700,300,2,0.25,1608271500,13122,2.79,122500,123000,122500,159100,85700,122400,122578.03,18.76,0,2201,124533,123466,122733,121666,120933,123100,121300,802,36700,1000,90570,100,1,80209064,98417,73.39,4.40,12,0.02,1672.00,27867.00,166900,20241015,-26.48,61500,20240214,99.51,140700,-12.79,20250207,116800,5.05,20250103,166900,-26.48,20241015,65300,87.90,20240304,2.54,N,000100,1000,802 억,,15043961,N,N,64,N,00,N 20250221,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122400,200,2,0.16,56068564300,457182,51.37,122700,123800,122000,158800,85600,122200,122640.78,18.81,0,-13112,127466,124832,123366,120732,119266,124100,120000,802,36600,1000,90420,100,1,80209064,98176,73.21,4.39,12,0.57,1672.00,27867.00,166900,20241015,-26.66,61100,20240208,100.33,140700,-13.01,20250207,116800,4.79,20250103,166900,-26.66,20241015,64100,90.95,20240222,2.48,N,000100,1000,802 억,,15091124,N,N,64,N,00,N 20250221,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122200,0,3,0.00,46028405900,375074,42.15,122700,123800,122000,158800,85600,122200,122718.49,18.81,0,-2764,127466,124832,123366,120732,119266,124100,120000,802,36600,1000,90420,100,1,80209064,98015,73.09,4.39,12,0.47,1672.00,27867.00,166900,20241015,-26.78,61100,20240208,100.00,140700,-13.15,20250207,116800,4.62,20250103,166900,-26.78,20241015,64100,90.64,20240222,2.48,N,000100,1000,802 억,,15091124,N,N,495,N,00,N 20250221,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,122300,100,2,0.08,38827666400,316186,35.53,122700,123800,122000,158800,85600,122200,122800.48,18.81,0,-1976,127466,124832,123366,120732,119266,124100,120000,802,36600,1000,90420,100,1,80209064,98096,73.15,4.39,12,0.39,1672.00,27867.00,166900,20241015,-26.72,61100,20240208,100.16,140700,-13.08,20250207,116800,4.71,20250103,166900,-26.72,20241015,64100,90.80,20240222,2.48,N,000100,1000,802 억,,15091124,N,N,495,N,00,N diff --git a/000120/price/prices-20250201.csv b/000120/price/prices-20250201.csv index b76d911c6354..deaedffd480e 100644 --- a/000120/price/prices-20250201.csv +++ b/000120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96200,-900,5,-0.93,5164614200,53801,92.21,95600,97700,95400,126200,68000,97100,95994.73,13.74,0,11768,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21945,9.76,0.56,12,0.24,9854.00,170304.00,142600,20240213,-32.54,76800,20241115,25.26,98500,-2.34,20250219,77500,24.13,20250203,139300,-30.94,20240305,76800,25.26,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,22,N,00,N +20250224,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96000,-1100,5,-1.13,4719911100,49168,84.27,95600,97700,95400,126200,68000,97100,95995.59,13.74,0,11247,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21900,9.74,0.56,12,0.22,9854.00,170304.00,142600,20240213,-32.68,76800,20241115,25.00,98500,-2.54,20250219,77500,23.87,20250203,139300,-31.08,20240305,76800,25.00,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95700,-1400,5,-1.44,3189439800,33176,56.86,95600,97700,95400,126200,68000,97100,96136.96,13.74,0,1209,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21831,9.71,0.56,12,0.15,9854.00,170304.00,142600,20240213,-32.89,76800,20241115,24.61,98500,-2.84,20250219,77500,23.48,20250203,139300,-31.30,20240305,76800,24.61,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,130103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95600,-1500,5,-1.54,2625614200,27285,46.76,95600,97700,95600,126200,68000,97100,96229.22,13.74,0,1220,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21809,9.70,0.56,12,0.12,9854.00,170304.00,142600,20240213,-32.96,76800,20241115,24.48,98500,-2.94,20250219,77500,23.35,20250203,139300,-31.37,20240305,76800,24.48,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,120103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95900,-1200,5,-1.24,2126902500,22084,37.85,95600,97700,95600,126200,68000,97100,96309.66,13.74,0,1888,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21877,9.73,0.56,12,0.10,9854.00,170304.00,142600,20240213,-32.75,76800,20241115,24.87,98500,-2.64,20250219,77500,23.74,20250203,139300,-31.16,20240305,76800,24.87,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,110103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95800,-1300,5,-1.34,1631506700,16923,29.01,95600,97700,95600,126200,68000,97100,96407.65,13.74,0,2975,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21854,9.72,0.56,12,0.07,9854.00,170304.00,142600,20240213,-32.82,76800,20241115,24.74,98500,-2.74,20250219,77500,23.61,20250203,139300,-31.23,20240305,76800,24.74,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96100,-1000,5,-1.03,1003996600,10403,17.83,95600,97700,95600,126200,68000,97100,96510.30,13.74,0,2036,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,21923,9.75,0.56,12,0.05,9854.00,170304.00,142600,20240213,-32.61,76800,20241115,25.13,98500,-2.44,20250219,77500,24.00,20250203,139300,-31.01,20240305,76800,25.13,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N +20250224,090103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96500,-600,5,-0.62,74835100,781,1.34,95600,96500,95600,126200,68000,97100,95819.59,13.74,0,187,99300,98200,96600,95500,93900,97400,94700,1141,29100,5000,73790,100,1,22812344,22014,9.79,0.57,12,0.00,9854.00,170304.00,142600,20240213,-32.33,76800,20241115,25.65,98500,-2.03,20250219,77500,24.52,20250203,139300,-30.73,20240305,76800,25.65,20241115,0.25,N,000120,5000,1140 억,,3135272,N,N,78,N,00,N 20250221,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,97100,-400,5,-0.41,5608958000,58343,62.99,97500,97700,95000,126700,68300,97500,96136.78,13.75,0,5815,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,22151,9.85,0.57,12,0.26,9854.00,170304.00,147500,20240208,-34.17,76800,20241115,26.43,98500,-1.42,20250219,77500,25.29,20250203,139300,-30.29,20240305,76800,26.43,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,78,N,00,N 20250221,150103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,95700,-1800,5,-1.85,4910254300,51107,55.18,97500,97700,95000,126700,68300,97500,96077.92,13.75,0,3786,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,21831,9.71,0.56,12,0.22,9854.00,170304.00,147500,20240208,-35.12,76800,20241115,24.61,98500,-2.84,20250219,77500,23.48,20250203,139300,-31.30,20240305,76800,24.61,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N 20250221,140103,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,96500,-1000,5,-1.03,4090672900,42578,45.97,97500,97700,95000,126700,68300,97500,96074.80,13.75,0,5201,99966,98732,96266,95032,92566,99350,95650,1141,29200,5000,74100,100,1,22812344,22014,9.79,0.57,12,0.19,9854.00,170304.00,147500,20240208,-34.58,76800,20241115,25.65,98500,-2.03,20250219,77500,24.52,20250203,139300,-30.73,20240305,76800,25.65,20241115,0.25,N,000120,5000,1140 억,,3137043,N,N,174,N,00,N diff --git a/000140/price/prices-20250201.csv b/000140/price/prices-20250201.csv index b629872ffee9..db3026c68b9b 100644 --- a/000140/price/prices-20250201.csv +++ b/000140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8900,30,2,0.34,130026620,14631,339.94,8980,8990,8820,11530,6210,8870,8887.06,7.00,0,-188,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2065,234.21,0.33,12,0.06,38.00,26682.00,10210,20241028,-12.83,8710,20250213,2.18,9210,-3.37,20250103,8710,2.18,20250213,10210,-12.83,20241028,8710,2.18,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,3,N,00,N +20250224,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,128801840,14493,336.73,8980,8990,8820,11530,6210,8870,8887.18,7.00,0,-191,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.06,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8900,30,2,0.34,126428140,14226,330.53,8980,8990,8820,11530,6210,8870,8887.12,7.00,0,-111,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2065,234.21,0.33,12,0.06,38.00,26682.00,10210,20241028,-12.83,8710,20250213,2.18,9210,-3.37,20250103,8710,2.18,20250213,10210,-12.83,20241028,8710,2.18,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,130103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,20,2,0.23,84920340,9563,222.19,8980,8990,8820,11530,6210,8870,8880.09,7.00,0,-640,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2063,233.95,0.33,12,0.04,38.00,26682.00,10210,20241028,-12.93,8710,20250213,2.07,9210,-3.47,20250103,8710,2.07,20250213,10210,-12.93,20241028,8710,2.07,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,120103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,82860020,9331,216.80,8980,8990,8820,11530,6210,8870,8880.08,7.00,0,-640,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.04,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,110103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,20,2,0.23,77242320,8699,202.11,8980,8990,8820,11530,6210,8870,8879.45,7.00,0,-579,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2063,233.95,0.33,12,0.04,38.00,26682.00,10210,20241028,-12.93,8710,20250213,2.07,9210,-3.47,20250103,8710,2.07,20250213,10210,-12.93,20241028,8710,2.07,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,100103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,0,3,0.00,62384570,7022,163.15,8980,8990,8820,11530,6210,8870,8884.16,7.00,0,-358,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2058,233.42,0.33,12,0.03,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N +20250224,090103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,-20,5,-0.23,23978690,2685,62.38,8980,8990,8850,11530,6210,8870,8930.61,7.00,0,-179,8923,8896,8873,8846,8823,8885,8835,1160,2660,5000,6560,10,1,23206765,2054,232.89,0.33,12,0.01,38.00,26682.00,10210,20241028,-13.32,8710,20250213,1.61,9210,-3.91,20250103,8710,1.61,20250213,10210,-13.32,20241028,8710,1.61,20250213,0.05,N,000140,5000,1160 억,,1623940,N,N,12,N,00,N 20250221,160103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,0,3,0.00,37985670,4284,34.54,8900,8900,8850,11530,6210,8870,8866.87,7.00,0,-375,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2058,233.42,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.12,8710,20250213,1.84,9210,-3.69,20250103,8710,1.84,20250213,10210,-13.12,20241028,8710,1.84,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,12,N,00,N 20250221,150103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,-10,5,-0.11,37178120,4193,33.81,8900,8900,8850,11530,6210,8870,8866.71,7.00,0,-406,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2056,233.16,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.22,8710,20250213,1.72,9210,-3.80,20250103,8710,1.72,20250213,10210,-13.22,20241028,8710,1.72,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N 20250221,140103,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,10,2,0.11,34260650,3864,31.16,8900,8900,8850,11530,6210,8870,8866.63,7.00,0,-373,8983,8926,8863,8806,8743,8930,8810,1160,2660,5000,6560,10,1,23206765,2061,233.68,0.33,12,0.02,38.00,26682.00,10210,20241028,-13.03,8710,20250213,1.95,9210,-3.58,20250103,8710,1.95,20250213,10210,-13.03,20241028,8710,1.95,20250213,0.05,N,000140,5000,1160 억,,1624297,N,N,8,N,00,N diff --git a/000150/price/prices-20250201.csv b/000150/price/prices-20250201.csv index 83c9fc08e96f..b972f29328e3 100644 --- a/000150/price/prices-20250201.csv +++ b/000150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,366000,-10000,5,-2.66,59000461500,162298,69.68,363000,372500,355500,488500,263500,376000,363530.17,14.82,0,-36323,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60477,-20.18,4.33,12,0.98,-18133.00,84487.00,380000,20250221,-3.68,89600,20240228,308.48,380000,-3.68,20250221,254000,44.09,20250203,380000,-3.68,20250221,89600,308.48,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,46,N,00,N +20250224,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,368000,-8000,5,-2.13,53621525500,147677,63.41,363000,372500,355500,488500,263500,376000,363099.78,14.82,0,-33167,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60808,-20.29,4.36,12,0.89,-18133.00,84487.00,380000,20250221,-3.16,89600,20240228,310.71,380000,-3.16,20250221,254000,44.88,20250203,380000,-3.16,20250221,89600,310.71,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,367000,-9000,5,-2.39,47200356500,130222,55.91,363000,372500,355500,488500,263500,376000,362460.38,14.82,0,-30929,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60642,-20.24,4.34,12,0.79,-18133.00,84487.00,380000,20250221,-3.42,89600,20240228,309.60,380000,-3.42,20250221,254000,44.49,20250203,380000,-3.42,20250221,89600,309.60,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,366000,-10000,5,-2.66,40838634500,112867,48.46,363000,372500,355500,488500,263500,376000,361829.34,14.82,0,-30494,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60477,-20.18,4.33,12,0.68,-18133.00,84487.00,380000,20250221,-3.68,89600,20240228,308.48,380000,-3.68,20250221,254000,44.09,20250203,380000,-3.68,20250221,89600,308.48,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,365500,-10500,5,-2.79,37184096500,102843,44.16,363000,372500,355500,488500,263500,376000,361561.34,14.82,0,-29989,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60395,-20.16,4.33,12,0.62,-18133.00,84487.00,380000,20250221,-3.82,89600,20240228,307.92,380000,-3.82,20250221,254000,43.90,20250203,380000,-3.82,20250221,89600,307.92,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,361500,-14500,5,-3.86,32233834000,89261,38.32,363000,372500,355500,488500,263500,376000,361118.40,14.82,0,-31983,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,59734,-19.94,4.28,12,0.54,-18133.00,84487.00,380000,20250221,-4.87,89600,20240228,303.46,380000,-4.87,20250221,254000,42.32,20250203,380000,-4.87,20250221,89600,303.46,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,357500,-18500,5,-4.92,24390930000,67393,28.94,363000,372500,355500,488500,263500,376000,361920.20,14.82,0,-23576,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,59073,-19.72,4.23,12,0.41,-18133.00,84487.00,380000,20250221,-5.92,89600,20240228,299.00,380000,-5.92,20250221,254000,40.75,20250203,380000,-5.92,20250221,89600,299.00,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N +20250224,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,368000,-8000,5,-2.13,2737894000,7537,3.24,363000,368500,360000,488500,263500,376000,363255.38,14.82,0,-1656,401666,388832,367166,354332,332666,395250,360750,993,112500,5000,263200,500,1,16523835,60808,-20.29,4.36,12,0.05,-18133.00,84487.00,380000,20250221,-3.16,89600,20240228,310.71,380000,-3.16,20250221,254000,44.88,20250203,380000,-3.16,20250221,89600,310.71,20240228,0.30,N,000150,5000,992 억,,2449162,N,N,134,N,00,N 20250221,160103,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,376000,33500,2,9.78,79059431500,215401,138.74,348500,380000,345500,445000,240000,342500,367031.83,15.00,0,-35438,366833,354666,344833,332666,322833,349750,327750,993,102500,5000,239750,500,1,16523835,62130,-20.74,4.45,12,1.30,-18133.00,84487.00,380000,20250221,-1.05,89600,20240228,319.64,380000,-1.05,20250221,254000,48.03,20250203,380000,-1.05,20250221,89600,319.64,20240228,0.31,N,000150,5000,992 억,,2478636,N,N,134,N,00,N 20250221,150103,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,378500,36000,2,10.51,73657787500,201055,129.50,348500,380000,345500,445000,240000,342500,366359.37,15.00,0,-31780,366833,354666,344833,332666,322833,349750,327750,993,102500,5000,239750,500,1,16523835,62543,-20.87,4.48,12,1.22,-18133.00,84487.00,380000,20250221,-0.39,89600,20240228,322.43,380000,-0.39,20250221,254000,49.02,20250203,380000,-0.39,20250221,89600,322.43,20240228,0.31,N,000150,5000,992 억,,2478636,N,N,121,N,00,N 20250221,140103,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,372500,30000,2,8.76,57305308000,157700,101.58,348500,376500,345500,445000,240000,342500,363385.10,15.00,0,-23483,366833,354666,344833,332666,322833,349750,327750,993,102500,5000,239750,500,1,16523835,61551,-20.54,4.41,12,0.95,-18133.00,84487.00,376500,20250221,-1.06,89600,20240228,315.74,376500,-1.06,20250221,254000,46.65,20250203,376500,-1.06,20250221,89600,315.74,20240228,0.31,N,000150,5000,992 억,,2478636,N,N,121,N,00,N diff --git a/000180/price/prices-20250201.csv b/000180/price/prices-20250201.csv index 4de4f764425b..4d9c5a715ff0 100644 --- a/000180/price/prices-20250201.csv +++ b/000180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1283,-6,5,-0.47,22685936,17682,193.50,1289,1294,1276,1675,903,1289,1283.00,1.22,0,-1,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,895,-3.74,0.15,12,0.03,-343.00,8433.00,2320,20240221,-44.70,1121,20241210,14.45,1538,-16.58,20250113,1253,2.39,20250213,2120,-39.48,20240226,1121,14.45,20241210,0.62,N,000180,500,360 억,,847503,N,N,10,N,00,N +20250224,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1281,-8,5,-0.62,21105317,16449,180.01,1289,1294,1276,1675,903,1289,1283.08,1.22,0,98,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,894,-3.73,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.78,1121,20241210,14.27,1538,-16.71,20250113,1253,2.23,20250213,2120,-39.58,20240226,1121,14.27,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,140104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-2,5,-0.16,18371516,14318,156.69,1289,1294,1276,1675,903,1289,1283.11,1.22,0,-20,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,898,-3.75,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2120,-39.29,20240226,1121,14.81,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,130104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,0,3,0.00,15023208,11713,128.18,1289,1294,1276,1675,903,1289,1282.61,1.22,0,-24,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,899,-3.76,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2120,-39.20,20240226,1121,14.99,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,0,3,0.00,14758969,11508,125.94,1289,1294,1276,1675,903,1289,1282.50,1.22,0,-25,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,899,-3.76,0.15,12,0.02,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2120,-39.20,20240226,1121,14.99,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,110104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1292,3,2,0.23,10718501,8370,91.60,1289,1294,1276,1675,903,1289,1280.59,1.22,0,-26,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,901,-3.77,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.31,1121,20241210,15.25,1538,-15.99,20250113,1253,3.11,20250213,2120,-39.06,20240226,1121,15.25,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1283,-6,5,-0.47,10574313,8258,90.37,1289,1294,1276,1675,903,1289,1280.49,1.22,0,6,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,895,-3.74,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.70,1121,20241210,14.45,1538,-16.58,20250113,1253,2.39,20250213,2120,-39.48,20240226,1121,14.45,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N +20250224,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,0,3,0.00,257800,200,2.19,1289,1289,1289,1675,903,1289,1289.00,1.22,0,0,1297,1293,1289,1285,1281,1295,1287,360,386,500,900,1,1,69751600,899,-3.76,0.15,12,0.00,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2120,-39.20,20240226,1121,14.99,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N 20250221,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1289,-1,5,-0.08,11777242,9138,37.26,1285,1293,1285,1677,903,1290,1288.82,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,899,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.44,1121,20241210,14.99,1538,-16.19,20250113,1253,2.87,20250213,2320,-44.44,20240221,1121,14.99,20241210,0.62,N,000180,500,360 억,,847503,N,N,37,N,00,N 20250221,150104,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1287,-3,5,-0.23,11354501,8810,35.92,1285,1293,1285,1677,903,1290,1288.82,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,898,-3.75,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.53,1121,20241210,14.81,1538,-16.32,20250113,1253,2.71,20250213,2320,-44.53,20240221,1121,14.81,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N 20250221,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1291,1,2,0.08,9164990,7111,28.99,1285,1293,1285,1677,903,1290,1288.85,1.22,0,46,1298,1293,1286,1281,1274,1296,1284,360,387,500,900,1,1,69751600,900,-3.76,0.15,12,0.01,-343.00,8433.00,2320,20240221,-44.35,1121,20241210,15.17,1538,-16.06,20250113,1253,3.03,20250213,2320,-44.35,20240221,1121,15.17,20241210,0.62,N,000180,500,360 억,,847503,N,N,23,N,00,N diff --git a/000210/price/prices-20250201.csv b/000210/price/prices-20250201.csv index 6212e70bbc6e..511e641d605a 100644 --- a/000210/price/prices-20250201.csv +++ b/000210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,500,2,1.47,1180134950,34479,84.54,33900,34750,33800,44250,23850,34050,34227.49,14.54,0,3590,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7240,-5.86,0.20,12,0.16,-5894.00,169784.00,62000,20240604,-44.27,30300,20250203,14.03,34850,-0.86,20250217,30300,14.03,20250203,62000,-44.27,20240604,30300,14.03,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,151,N,00,N +20250224,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34450,400,2,1.17,1110516800,32461,79.59,33900,34750,33800,44250,23850,34050,34210.81,14.54,0,3940,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7219,-5.84,0.20,12,0.15,-5894.00,169784.00,62000,20240604,-44.44,30300,20250203,13.70,34850,-1.15,20250217,30300,13.70,20250203,62000,-44.44,20240604,30300,13.70,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34500,450,2,1.32,1032080450,30181,74.00,33900,34750,33800,44250,23850,34050,34196.37,14.54,0,4705,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7230,-5.85,0.20,12,0.14,-5894.00,169784.00,62000,20240604,-44.35,30300,20250203,13.86,34850,-1.00,20250217,30300,13.86,20250203,62000,-44.35,20240604,30300,13.86,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34200,150,2,0.44,788468950,23113,56.67,33900,34400,33800,44250,23850,34050,34113.66,14.54,0,-2,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7167,-5.80,0.20,12,0.11,-5894.00,169784.00,62000,20240604,-44.84,30300,20250203,12.87,34850,-1.87,20250217,30300,12.87,20250203,62000,-44.84,20240604,30300,12.87,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,120104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,250,2,0.73,678604650,19902,48.80,33900,34400,33800,44250,23850,34050,34097.31,14.54,0,2154,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7188,-5.82,0.20,12,0.09,-5894.00,169784.00,62000,20240604,-44.68,30300,20250203,13.20,34850,-1.58,20250217,30300,13.20,20250203,62000,-44.68,20240604,30300,13.20,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34050,0,3,0.00,561750450,16492,40.44,33900,34350,33800,44250,23850,34050,34062.00,14.54,0,669,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7135,-5.78,0.20,12,0.08,-5894.00,169784.00,62000,20240604,-45.08,30300,20250203,12.38,34850,-2.30,20250217,30300,12.38,20250203,62000,-45.08,20240604,30300,12.38,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33900,-150,5,-0.44,398532750,11700,28.69,33900,34350,33800,44250,23850,34050,34062.63,14.54,0,414,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7104,-5.75,0.20,12,0.06,-5894.00,169784.00,62000,20240604,-45.32,30300,20250203,11.88,34850,-2.73,20250217,30300,11.88,20250203,62000,-45.32,20240604,30300,11.88,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N +20250224,090104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34050,0,3,0.00,25208450,743,1.82,33900,34050,33900,44250,23850,34050,33927.76,14.54,0,147,34983,34516,34233,33766,33483,34375,33625,1283,10200,5000,24510,50,1,20955884,7135,-5.78,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-45.08,30300,20250203,12.38,34850,-2.30,20250217,30300,12.38,20250203,62000,-45.08,20240604,30300,12.38,20250203,0.63,N,000210,5000,1282 억,,3047194,N,N,311,N,00,N 20250221,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34050,-500,5,-1.45,1391586000,40711,92.73,34700,34700,33950,44900,24200,34550,34182.07,14.60,0,-9880,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7135,-5.78,0.20,12,0.19,-5894.00,169784.00,62000,20240604,-45.08,30300,20250203,12.38,34850,-2.30,20250217,30300,12.38,20250203,62000,-45.08,20240604,30300,12.38,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,311,N,00,N 20250221,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34300,-250,5,-0.72,1219837700,35685,81.28,34700,34700,33950,44900,24200,34550,34183.49,14.60,0,-10391,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7188,-5.82,0.20,12,0.17,-5894.00,169784.00,62000,20240604,-44.68,30300,20250203,13.20,34850,-1.58,20250217,30300,13.20,20250203,62000,-44.68,20240604,30300,13.20,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N 20250221,140104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34100,-450,5,-1.30,850534800,24908,56.74,34700,34700,33950,44900,24200,34550,34147.05,14.60,0,-8446,35116,34832,34516,34232,33916,34975,34375,1283,10350,5000,24870,50,1,20955884,7146,-5.79,0.20,12,0.12,-5894.00,169784.00,62000,20240604,-45.00,30300,20250203,12.54,34850,-2.15,20250217,30300,12.54,20250203,62000,-45.00,20240604,30300,12.54,20250203,0.63,N,000210,5000,1282 억,,3058586,N,N,867,N,00,N diff --git a/000220/price/prices-20250201.csv b/000220/price/prices-20250201.csv index bf558851027a..8eedd02bc23b 100644 --- a/000220/price/prices-20250201.csv +++ b/000220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4590,35,2,0.77,139351650,30647,81.59,4575,4590,4505,5920,3190,4555,4546.93,1.15,0,-6494,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,782,-12.61,0.76,12,0.18,-364.00,6012.00,5810,20240326,-21.00,3900,20241114,17.69,5100,-10.00,20250110,4300,6.74,20250218,5810,-21.00,20240326,3900,17.69,20241114,1.97,N,000220,1000,176 억,,196383,N,N,2,N,00,N +20250224,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,30,2,0.66,129122090,28416,75.65,4575,4585,4505,5920,3190,4555,4543.91,1.15,0,-6327,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,781,-12.60,0.76,12,0.17,-364.00,6012.00,5810,20240326,-21.08,3900,20241114,17.56,5100,-10.10,20250110,4300,6.63,20250218,5810,-21.08,20240326,3900,17.56,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4575,20,2,0.44,117841085,25947,69.08,4575,4575,4505,5920,3190,4555,4541.49,1.15,0,-7775,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,779,-12.57,0.76,12,0.15,-364.00,6012.00,5810,20240326,-21.26,3900,20241114,17.31,5100,-10.29,20250110,4300,6.40,20250218,5810,-21.26,20240326,3900,17.31,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-10,5,-0.22,110506085,24340,64.80,4575,4575,4505,5920,3190,4555,4539.97,1.15,0,-7775,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,774,-12.49,0.76,12,0.14,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,5,2,0.11,102176030,22513,59.94,4575,4575,4505,5920,3190,4555,4538.37,1.15,0,-8315,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,777,-12.53,0.76,12,0.13,-364.00,6012.00,5810,20240326,-21.51,3900,20241114,16.92,5100,-10.59,20250110,4300,6.05,20250218,5810,-21.51,20240326,3900,16.92,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,110104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,-10,5,-0.22,75189335,16584,44.15,4575,4575,4505,5920,3190,4555,4533.56,1.15,0,-5158,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,774,-12.49,0.76,12,0.10,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4530,-25,5,-0.55,56699465,12496,33.27,4575,4575,4505,5920,3190,4555,4537.09,1.15,0,-5644,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,772,-12.45,0.75,12,0.07,-364.00,6012.00,5810,20240326,-22.03,3900,20241114,16.15,5100,-11.18,20250110,4300,5.35,20250218,5810,-22.03,20240326,3900,16.15,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N +20250224,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4535,-20,5,-0.44,9568780,2102,5.60,4575,4575,4530,5920,3190,4555,4551.90,1.15,0,-1496,4621,4587,4561,4527,4501,4575,4515,176,1365,1000,3370,5,1,17032351,772,-12.46,0.75,12,0.01,-364.00,6012.00,5810,20240326,-21.94,3900,20241114,16.28,5100,-11.08,20250110,4300,5.47,20250218,5810,-21.94,20240326,3900,16.28,20241114,1.97,N,000220,1000,176 억,,196383,N,N,9,N,00,N 20250221,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4555,10,2,0.22,170320795,37331,83.76,4560,4595,4535,5900,3185,4545,4562.45,1.13,0,2913,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,776,-12.51,0.76,12,0.22,-364.00,6012.00,5810,20240326,-21.60,3900,20241114,16.79,5100,-10.69,20250110,4300,5.93,20250218,5810,-21.60,20240326,3900,16.79,20241114,1.94,N,000220,1000,176 억,,191843,N,N,9,N,00,N 20250221,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4545,0,3,0.00,155292590,34025,76.34,4560,4595,4535,5900,3185,4545,4564.07,1.13,0,3345,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,774,-12.49,0.76,12,0.20,-364.00,6012.00,5810,20240326,-21.77,3900,20241114,16.54,5100,-10.88,20250110,4300,5.70,20250218,5810,-21.77,20240326,3900,16.54,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N 20250221,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,5,2,0.11,139040085,30447,68.31,4560,4595,4540,5900,3185,4545,4566.63,1.13,0,3354,4635,4590,4560,4515,4485,4575,4500,176,1355,1000,3360,5,1,17032351,775,-12.50,0.76,12,0.18,-364.00,6012.00,5810,20240326,-21.69,3900,20241114,16.67,5100,-10.78,20250110,4300,5.81,20250218,5810,-21.69,20240326,3900,16.67,20241114,1.94,N,000220,1000,176 억,,191843,N,N,6,N,00,N diff --git a/000230/price/prices-20250201.csv b/000230/price/prices-20250201.csv index 9220cab622d8..959b9737355e 100644 --- a/000230/price/prices-20250201.csv +++ b/000230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6760,190,2,2.89,201796910,29897,382.12,6570,6860,6570,8540,4600,6570,6749.73,1.22,0,-695,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,780,-1.31,1.96,12,0.26,-5163.00,3441.00,12220,20240820,-44.68,5470,20241210,23.58,8500,-20.47,20250102,6200,9.03,20250203,12220,-44.68,20240820,5470,23.58,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,150104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6740,170,2,2.59,186545060,27631,353.16,6570,6860,6570,8540,4600,6570,6751.30,1.22,0,-303,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,778,-1.31,1.96,12,0.24,-5163.00,3441.00,12220,20240820,-44.84,5470,20241210,23.22,8500,-20.71,20250102,6200,8.71,20250203,12220,-44.84,20240820,5470,23.22,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6680,110,2,1.67,179687510,26614,340.16,6570,6860,6570,8540,4600,6570,6751.62,1.22,0,-249,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,771,-1.29,1.94,12,0.23,-5163.00,3441.00,12220,20240820,-45.34,5470,20241210,22.12,8500,-21.41,20250102,6200,7.74,20250203,12220,-45.34,20240820,5470,22.12,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,130105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6700,130,2,1.98,157152070,23240,297.03,6570,6860,6570,8540,4600,6570,6762.14,1.22,0,-393,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,773,-1.30,1.95,12,0.20,-5163.00,3441.00,12220,20240820,-45.17,5470,20241210,22.49,8500,-21.18,20250102,6200,8.06,20250203,12220,-45.17,20240820,5470,22.49,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6740,170,2,2.59,142024310,20987,268.24,6570,6860,6570,8540,4600,6570,6767.25,1.22,0,1262,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,778,-1.31,1.96,12,0.18,-5163.00,3441.00,12220,20240820,-44.84,5470,20241210,23.22,8500,-20.71,20250102,6200,8.71,20250203,12220,-44.84,20240820,5470,23.22,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,110105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6740,170,2,2.59,136673140,20194,258.10,6570,6860,6570,8540,4600,6570,6768.01,1.22,0,1300,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,778,-1.31,1.96,12,0.17,-5163.00,3441.00,12220,20240820,-44.84,5470,20241210,23.22,8500,-20.71,20250102,6200,8.71,20250203,12220,-44.84,20240820,5470,23.22,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6750,180,2,2.74,127883270,18891,241.45,6570,6860,6570,8540,4600,6570,6769.53,1.22,0,1813,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,779,-1.31,1.96,12,0.16,-5163.00,3441.00,12220,20240820,-44.76,5470,20241210,23.40,8500,-20.59,20250102,6200,8.87,20250203,12220,-44.76,20240820,5470,23.40,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N +20250224,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6580,10,2,0.15,5789830,881,11.26,6570,6620,6570,8540,4600,6570,6571.88,1.22,0,-13,6670,6620,6580,6530,6490,6600,6510,115,1970,1000,4590,10,1,11540400,759,-1.27,1.91,12,0.01,-5163.00,3441.00,12220,20240820,-46.15,5470,20241210,20.29,8500,-22.59,20250102,6200,6.13,20250203,12220,-46.15,20240820,5470,20.29,20241210,0.03,N,000230,1000,115 억,,140859,N,N,0,N,00,N 20250221,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,51388270,7823,36.47,6580,6630,6540,8550,4610,6580,6568.87,1.22,0,394,6640,6610,6550,6520,6460,6625,6535,115,1970,1000,4600,10,1,11540400,758,-1.27,1.91,12,0.07,-5163.00,3441.00,12220,20240820,-46.24,5470,20241210,20.11,8500,-22.71,20250102,6200,5.97,20250203,12220,-46.24,20240820,5470,20.11,20241210,0.03,N,000230,1000,115 억,,140473,N,N,0,N,00,N 20250221,150105,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6550,-30,5,-0.46,36768710,5588,26.05,6580,6630,6550,8550,4610,6580,6579.94,1.22,0,-977,6640,6610,6550,6520,6460,6625,6535,115,1970,1000,4600,10,1,11540400,756,-1.27,1.90,12,0.05,-5163.00,3441.00,12220,20240820,-46.40,5470,20241210,19.74,8500,-22.94,20250102,6200,5.65,20250203,12220,-46.40,20240820,5470,19.74,20241210,0.03,N,000230,1000,115 억,,140473,N,N,0,N,00,N 20250221,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6560,-20,5,-0.30,26473850,4018,18.73,6580,6630,6550,8550,4610,6580,6588.81,1.22,0,-862,6640,6610,6550,6520,6460,6625,6535,115,1970,1000,4600,10,1,11540400,757,-1.27,1.91,12,0.03,-5163.00,3441.00,12220,20240820,-46.32,5470,20241210,19.93,8500,-22.82,20250102,6200,5.81,20250203,12220,-46.32,20240820,5470,19.93,20241210,0.03,N,000230,1000,115 억,,140473,N,N,0,N,00,N diff --git a/000240/price/prices-20250201.csv b/000240/price/prices-20250201.csv index 78701ad80b51..e9cb9a0ffb05 100644 --- a/000240/price/prices-20250201.csv +++ b/000240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16290,210,2,1.31,1710347780,105857,104.63,16050,16290,15910,20900,11260,16080,16153.69,9.21,0,15893,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15465,8.26,0.38,12,0.11,1972.00,42345.00,21900,20241217,-25.62,14570,20240807,11.81,17500,-6.91,20250113,15500,5.10,20250211,21900,-25.62,20241217,14570,11.81,20240807,0.24,N,000240,500,474 억,,8744250,N,N,104,N,00,N +20250224,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16270,190,2,1.18,1475284890,91419,90.36,16050,16270,15910,20900,11260,16080,16137.62,9.21,0,15917,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15446,8.25,0.38,12,0.10,1972.00,42345.00,21900,20241217,-25.71,14570,20240807,11.67,17500,-7.03,20250113,15500,4.97,20250211,21900,-25.71,20241217,14570,11.67,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16160,80,2,0.50,1030423590,63998,63.26,16050,16240,15910,20900,11260,16080,16100.87,9.21,0,8159,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15342,8.19,0.38,12,0.07,1972.00,42345.00,21900,20241217,-26.21,14570,20240807,10.91,17500,-7.66,20250113,15500,4.26,20250211,21900,-26.21,20241217,14570,10.91,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,130105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16140,60,2,0.37,826805610,51396,50.80,16050,16240,15910,20900,11260,16080,16086.96,9.21,0,6120,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15323,8.18,0.38,12,0.05,1972.00,42345.00,21900,20241217,-26.30,14570,20240807,10.78,17500,-7.77,20250113,15500,4.13,20250211,21900,-26.30,20241217,14570,10.78,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16160,80,2,0.50,686444010,42698,42.20,16050,16240,15910,20900,11260,16080,16076.73,9.21,0,6095,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15342,8.19,0.38,12,0.04,1972.00,42345.00,21900,20241217,-26.21,14570,20240807,10.91,17500,-7.66,20250113,15500,4.26,20250211,21900,-26.21,20241217,14570,10.91,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,110105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16190,110,2,0.68,520626330,32460,32.08,16050,16190,15910,20900,11260,16080,16039.01,9.21,0,2774,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15370,8.21,0.38,12,0.03,1972.00,42345.00,21900,20241217,-26.07,14570,20240807,11.12,17500,-7.49,20250113,15500,4.45,20250211,21900,-26.07,20241217,14570,11.12,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16050,-30,5,-0.19,291941930,18234,18.02,16050,16100,15910,20900,11260,16080,16010.85,9.21,0,-2340,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15237,8.14,0.38,12,0.02,1972.00,42345.00,21900,20241217,-26.71,14570,20240807,10.16,17500,-8.29,20250113,15500,3.55,20250211,21900,-26.71,20241217,14570,10.16,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N +20250224,090105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15930,-150,5,-0.93,37389040,2335,2.31,16050,16080,15910,20900,11260,16080,16012.44,9.21,0,-1567,16266,16172,16116,16022,15966,16145,15995,475,4820,500,11890,10,1,94935240,15123,8.08,0.38,12,0.00,1972.00,42345.00,21900,20241217,-27.26,14570,20240807,9.33,17500,-8.97,20250113,15500,2.77,20250211,21900,-27.26,20241217,14570,9.33,20240807,0.24,N,000240,500,474 억,,8744250,N,N,73,N,00,N 20250221,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-110,5,-0.68,1628315610,101059,124.15,16200,16210,16060,21000,11340,16190,16112.55,9.22,0,-11106,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15266,8.15,0.38,12,0.11,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.25,N,000240,500,474 억,,8755437,N,N,73,N,00,N 20250221,150105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16080,-110,5,-0.68,1467360680,91048,111.85,16200,16210,16060,21000,11340,16190,16116.34,9.22,0,-12526,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15266,8.15,0.38,12,0.10,1972.00,42345.00,21900,20241217,-26.58,14570,20240807,10.36,17500,-8.11,20250113,15500,3.74,20250211,21900,-26.58,20241217,14570,10.36,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N 20250221,140105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16060,-130,5,-0.80,1205517140,74791,91.88,16200,16210,16060,21000,11340,16190,16118.48,9.22,0,-10899,16436,16312,16106,15982,15776,16375,16045,475,4810,500,11980,10,1,94935240,15247,8.14,0.38,12,0.08,1972.00,42345.00,21900,20241217,-26.67,14570,20240807,10.23,17500,-8.23,20250113,15500,3.61,20250211,21900,-26.67,20241217,14570,10.23,20240807,0.25,N,000240,500,474 억,,8755437,N,N,57,N,00,N diff --git a/000250/price/prices-20250201.csv b/000250/price/prices-20250201.csv index 8e8afca2a82a..14d6630992ba 100644 --- a/000250/price/prices-20250201.csv +++ b/000250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,187000,7100,2,3.95,88247961700,477665,227.43,179700,188900,176800,233500,126000,179900,184754.58,3.46,0,15395,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43865,-422.12,19.72,12,2.04,-443.00,9485.00,230000,20240710,-18.70,64100,20240213,191.73,212500,-12.00,20250206,146800,27.38,20250102,230000,-18.70,20240710,68400,173.39,20240228,5.11,N,000250,500,117 억,,812143,N,N,545,N,00,N +20250224,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,186100,6200,2,3.45,81974423500,444163,211.48,179700,188900,176800,233500,126000,179900,184568.61,3.46,0,14245,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43654,-420.09,19.62,12,1.89,-443.00,9485.00,230000,20240710,-19.09,64100,20240213,190.33,212500,-12.42,20250206,146800,26.77,20250102,230000,-19.09,20240710,68400,172.08,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,185400,5500,2,3.06,77873361000,422062,200.96,179700,188900,176800,233500,126000,179900,184516.58,3.46,0,12736,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43490,-418.51,19.55,12,1.80,-443.00,9485.00,230000,20240710,-19.39,64100,20240213,189.24,212500,-12.75,20250206,146800,26.29,20250102,230000,-19.39,20240710,68400,171.05,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,130105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,185700,5800,2,3.22,74676291500,404778,192.73,179700,188900,176800,233500,126000,179900,184497.06,3.46,0,14698,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43561,-419.19,19.58,12,1.73,-443.00,9485.00,230000,20240710,-19.26,64100,20240213,189.70,212500,-12.61,20250206,146800,26.50,20250102,230000,-19.26,20240710,68400,171.49,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,120105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,186500,6600,2,3.67,69416193300,376427,179.23,179700,188900,176800,233500,126000,179900,184418.71,3.46,0,13002,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43748,-420.99,19.66,12,1.60,-443.00,9485.00,230000,20240710,-18.91,64100,20240213,190.95,212500,-12.24,20250206,146800,27.04,20250102,230000,-18.91,20240710,68400,172.66,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,110105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,185600,5700,2,3.17,53185152800,289869,138.02,179700,187900,176800,233500,126000,179900,183490.90,3.46,0,7696,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43537,-418.96,19.57,12,1.24,-443.00,9485.00,230000,20240710,-19.30,64100,20240213,189.55,212500,-12.66,20250206,146800,26.43,20250102,230000,-19.30,20240710,68400,171.35,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,100105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,184000,4100,2,2.28,27298196000,150245,71.54,179700,184600,176800,233500,126000,179900,181701.80,3.46,0,-519,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,43162,-415.35,19.40,12,0.64,-443.00,9485.00,230000,20240710,-20.00,64100,20240213,187.05,212500,-13.41,20250206,146800,25.34,20250102,230000,-20.00,20240710,68400,169.01,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N +20250224,090105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,177900,-2000,5,-1.11,2533814100,14186,6.75,179700,179700,176800,233500,126000,179900,178528.33,3.46,0,-3598,186300,183100,180200,177000,174100,184700,178600,117,53600,500,125930,100,1,23457472,41731,-401.58,18.76,12,0.06,-443.00,9485.00,230000,20240710,-22.65,64100,20240213,177.54,212500,-16.28,20250206,146800,21.19,20250102,230000,-22.65,20240710,68400,160.09,20240228,5.11,N,000250,500,117 억,,812143,N,N,246,N,00,N 20250221,160105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,179900,-1000,5,-0.55,37313602700,207095,86.40,179700,183400,177300,235000,126700,180900,180175.26,3.53,0,-18034,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42200,-406.09,18.97,12,0.88,-443.00,9485.00,230000,20240710,-21.78,62100,20240208,189.69,212500,-15.34,20250206,146800,22.55,20250102,230000,-21.78,20240710,65900,172.99,20240221,5.10,N,000250,500,117 억,,828445,N,N,246,N,00,N 20250221,150105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180000,-900,5,-0.50,34959130300,194006,80.94,179700,183400,177300,235000,126700,180900,180194.58,3.53,0,-17031,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42223,-406.32,18.98,12,0.83,-443.00,9485.00,230000,20240710,-21.74,62100,20240208,189.86,212500,-15.29,20250206,146800,22.62,20250102,230000,-21.74,20240710,65900,173.14,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N 20250221,140105,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,180100,-800,5,-0.44,32396401100,179768,75.00,179700,183400,177300,235000,126700,180900,180210.65,3.53,0,-17988,187966,184432,180366,176832,172766,184700,177100,117,54100,500,126630,100,1,23457472,42247,-406.55,18.99,12,0.77,-443.00,9485.00,230000,20240710,-21.70,62100,20240208,190.02,212500,-15.25,20250206,146800,22.68,20250102,230000,-21.70,20240710,65900,173.29,20240221,5.10,N,000250,500,117 억,,828445,N,N,397,N,00,N diff --git a/000270/price/prices-20250201.csv b/000270/price/prices-20250201.csv index 474ba4b6eee0..d529a5381deb 100644 --- a/000270/price/prices-20250201.csv +++ b/000270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94900,300,2,0.32,61813053600,655669,68.29,93700,94900,93600,122900,66300,94600,94271.00,39.42,0,39596,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,377391,4.36,0.81,12,0.16,21770.00,116771.00,135000,20240619,-29.70,89500,20241115,6.03,107900,-12.05,20250114,91400,3.83,20250212,135000,-29.70,20240619,89500,6.03,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,1105,N,00,N +20250224,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94600,0,3,0.00,53776863800,570949,59.46,93700,94900,93600,122900,66300,94600,94184.55,39.42,0,33229,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,376198,4.35,0.81,12,0.14,21770.00,116771.00,135000,20240619,-29.93,89500,20241115,5.70,107900,-12.33,20250114,91400,3.50,20250212,135000,-29.93,20240619,89500,5.70,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94500,-100,5,-0.11,44370913300,471592,49.11,93700,94600,93600,122900,66300,94600,94081.44,39.42,0,25711,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,375801,4.34,0.81,12,0.12,21770.00,116771.00,135000,20240619,-30.00,89500,20241115,5.59,107900,-12.42,20250114,91400,3.39,20250212,135000,-30.00,20240619,89500,5.59,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,130105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94100,-500,5,-0.53,39083592700,415530,43.28,93700,94600,93600,122900,66300,94600,94049.91,39.42,0,21307,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,374210,4.32,0.81,12,0.10,21770.00,116771.00,135000,20240619,-30.30,89500,20241115,5.14,107900,-12.79,20250114,91400,2.95,20250212,135000,-30.30,20240619,89500,5.14,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,120105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,-600,5,-0.63,33183661800,352858,36.75,93700,94600,93600,122900,66300,94600,94033.69,39.42,0,22328,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,373812,4.32,0.80,12,0.09,21770.00,116771.00,135000,20240619,-30.37,89500,20241115,5.03,107900,-12.88,20250114,91400,2.84,20250212,135000,-30.37,20240619,89500,5.03,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,110106,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94000,-600,5,-0.63,28606089100,304204,31.68,93700,94600,93600,122900,66300,94600,94025.46,39.42,0,26610,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,373812,4.32,0.80,12,0.08,21770.00,116771.00,135000,20240619,-30.37,89500,20241115,5.03,107900,-12.88,20250114,91400,2.84,20250212,135000,-30.37,20240619,89500,5.03,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94100,-500,5,-0.53,20213543600,214980,22.39,93700,94600,93600,122900,66300,94600,94010.10,39.42,0,15653,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,374210,4.32,0.81,12,0.05,21770.00,116771.00,135000,20240619,-30.30,89500,20241115,5.14,107900,-12.79,20250114,91400,2.95,20250212,135000,-30.30,20240619,89500,5.14,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N +20250224,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,93800,-800,5,-0.85,4302015800,45850,4.78,93700,94000,93600,122900,66300,94600,93722.52,39.42,0,-3858,97600,96100,95200,93700,92800,95650,93250,21393,28300,5000,71890,100,1,397672632,373017,4.31,0.80,12,0.01,21770.00,116771.00,135000,20240619,-30.52,89500,20241115,4.80,107900,-13.07,20250114,91400,2.63,20250212,135000,-30.52,20240619,89500,4.80,20241115,0.21,N,000270,5000,21393 억,,156768182,N,N,2079,N,00,N 20250221,160105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94600,100,2,0.11,90279962500,949863,88.10,95800,96700,94300,122800,66200,94500,95046.42,39.47,0,2183,95566,95032,94266,93732,92966,95300,94000,21393,28300,5000,71820,100,1,397672632,376198,4.35,0.81,12,0.24,21770.00,116771.00,135000,20240619,-29.93,89500,20241115,5.70,107900,-12.33,20250114,91400,3.50,20250212,135000,-29.93,20240619,89500,5.70,20241115,0.21,N,000270,5000,21393 억,,156967988,N,N,2079,N,00,N 20250221,150105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94700,200,2,0.21,79136944800,832202,77.19,95800,96700,94300,122800,66200,94500,95094.38,39.47,0,-21060,95566,95032,94266,93732,92966,95300,94000,21393,28300,5000,71820,100,1,397672632,376596,4.35,0.81,12,0.21,21770.00,116771.00,135000,20240619,-29.85,89500,20241115,5.81,107900,-12.23,20250114,91400,3.61,20250212,135000,-29.85,20240619,89500,5.81,20241115,0.21,N,000270,5000,21393 억,,156967988,N,N,1700,N,00,N 20250221,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,94500,0,3,0.00,73413030300,771712,71.58,95800,96700,94300,122800,66200,94500,95131.17,39.47,0,-34751,95566,95032,94266,93732,92966,95300,94000,21393,28300,5000,71820,100,1,397672632,375801,4.34,0.81,12,0.19,21770.00,116771.00,135000,20240619,-30.00,89500,20241115,5.59,107900,-12.42,20250114,91400,3.39,20250212,135000,-30.00,20240619,89500,5.59,20241115,0.21,N,000270,5000,21393 억,,156967988,N,N,1700,N,00,N diff --git a/000300/price/prices-20250201.csv b/000300/price/prices-20250201.csv index b54be28615c7..52f490a47a7f 100644 --- a/000300/price/prices-20250201.csv +++ b/000300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,140106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,130106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,120106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,110106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N +20250224,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240226,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250221,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250221,150106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N 20250221,140106,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1506,20240214,31.74,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250201.csv b/000320/price/prices-20250201.csv index 038cc50e0ace..d9c1307b499d 100644 --- a/000320/price/prices-20250201.csv +++ b/000320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13950,-90,5,-0.64,80355160,5768,61.47,14040,14040,13840,18250,9830,14040,13931.20,3.80,0,1277,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1854,7.42,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.45,10890,20240416,28.10,14300,-2.45,20250218,12640,10.36,20250203,14300,-2.45,20250218,10890,28.10,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13940,-100,5,-0.71,68869030,4943,52.67,14040,14040,13840,18250,9830,14040,13932.64,3.80,0,1239,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1853,7.41,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.52,10890,20240416,28.01,14300,-2.52,20250218,12640,10.28,20250203,14300,-2.52,20250218,10890,28.01,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,140106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13900,-140,5,-1.00,65871660,4728,50.38,14040,14040,13840,18250,9830,14040,13932.25,3.80,0,1240,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1847,7.39,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.80,10890,20240416,27.64,14300,-2.80,20250218,12640,9.97,20250203,14300,-2.80,20250218,10890,27.64,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,130106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13950,-90,5,-0.64,49419600,3545,37.78,14040,14040,13840,18250,9830,14040,13940.65,3.80,0,729,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1854,7.42,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.45,10890,20240416,28.10,14300,-2.45,20250218,12640,10.36,20250203,14300,-2.45,20250218,10890,28.10,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,120106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13920,-120,5,-0.85,36954870,2650,28.24,14040,14040,13840,18250,9830,14040,13945.23,3.80,0,477,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1850,7.40,0.45,12,0.02,1881.00,31185.00,14300,20250218,-2.66,10890,20240416,27.82,14300,-2.66,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,110106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13940,-100,5,-0.71,34626530,2483,26.46,14040,14040,13840,18250,9830,14040,13945.44,3.80,0,436,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1853,7.41,0.45,12,0.02,1881.00,31185.00,14300,20250218,-2.52,10890,20240416,28.01,14300,-2.52,20250218,12640,10.28,20250203,14300,-2.52,20250218,10890,28.01,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13870,-170,5,-1.21,24044780,1723,18.36,14040,14040,13840,18250,9830,14040,13955.18,3.80,0,573,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1843,7.37,0.44,12,0.01,1881.00,31185.00,14300,20250218,-3.01,10890,20240416,27.36,14300,-3.01,20250218,12640,9.73,20250203,14300,-3.01,20250218,10890,27.36,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N +20250224,090106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,631800,45,0.48,14040,14040,14040,18250,9830,14040,14040.00,3.80,0,29,14226,14132,14006,13912,13786,14180,13960,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.00,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.22,N,000320,500,84 억,,504862,N,N,0,N,00,N 20250221,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,140,2,1.01,130774080,9333,64.61,13880,14100,13880,18070,9730,13900,14011.70,3.80,0,307,14200,14050,13950,13800,13700,14000,13750,84,4170,500,10280,10,1,13291151,1866,7.46,0.45,12,0.07,1881.00,31185.00,15100,20240208,-7.02,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.20,N,000320,500,84 억,,504691,N,N,0,N,00,N 20250221,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14020,120,2,0.86,109521700,7820,54.13,13880,14100,13880,18070,9730,13900,14005.33,3.80,0,276,14200,14050,13950,13800,13700,14000,13750,84,4170,500,10280,10,1,13291151,1863,7.45,0.45,12,0.06,1881.00,31185.00,15100,20240208,-7.15,10890,20240416,28.74,14300,-1.96,20250218,12640,10.92,20250203,14300,-1.96,20250218,10890,28.74,20240416,0.20,N,000320,500,84 억,,504691,N,N,0,N,00,N 20250221,140106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,150,2,1.08,83445140,5961,41.26,13880,14100,13880,18070,9730,13900,13998.51,3.80,0,833,14200,14050,13950,13800,13700,14000,13750,84,4170,500,10280,10,1,13291151,1867,7.47,0.45,12,0.04,1881.00,31185.00,15100,20240208,-6.95,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.20,N,000320,500,84 억,,504691,N,N,0,N,00,N diff --git a/000370/price/prices-20250201.csv b/000370/price/prices-20250201.csv index 5ba2f79a36f3..c171a4917ea8 100644 --- a/000370/price/prices-20250201.csv +++ b/000370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4100,-15,5,-0.36,899525180,220902,106.43,4030,4150,4030,5340,2885,4115,4072.05,15.20,0,-48118,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4786,2.57,0.20,12,0.19,1598.00,20892.00,6230,20240820,-34.19,3925,20250213,4.46,4240,-3.30,20250219,3925,4.46,20250213,6230,-34.19,20240820,3925,4.46,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,1371,N,00,N +20250224,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4085,-30,5,-0.73,840958650,206587,99.54,4030,4150,4030,5340,2885,4115,4070.72,15.20,0,-43429,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4769,2.56,0.20,12,0.18,1598.00,20892.00,6230,20240820,-34.43,3925,20250213,4.08,4240,-3.66,20250219,3925,4.08,20250213,6230,-34.43,20240820,3925,4.08,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4090,-25,5,-0.61,774605190,190349,91.71,4030,4150,4030,5340,2885,4115,4069.39,15.20,0,-39555,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4775,2.56,0.20,12,0.16,1598.00,20892.00,6230,20240820,-34.35,3925,20250213,4.20,4240,-3.54,20250219,3925,4.20,20250213,6230,-34.35,20240820,3925,4.20,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-45,5,-1.09,749630245,184223,88.76,4030,4150,4030,5340,2885,4115,4069.14,15.20,0,-36774,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4751,2.55,0.19,12,0.16,1598.00,20892.00,6230,20240820,-34.67,3925,20250213,3.69,4240,-4.01,20250219,3925,3.69,20250213,6230,-34.67,20240820,3925,3.69,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-45,5,-1.09,667657640,164052,79.04,4030,4150,4030,5340,2885,4115,4069.79,15.20,0,-38078,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4751,2.55,0.19,12,0.14,1598.00,20892.00,6230,20240820,-34.67,3925,20250213,3.69,4240,-4.01,20250219,3925,3.69,20250213,6230,-34.67,20240820,3925,3.69,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-45,5,-1.09,549616115,135048,65.07,4030,4150,4030,5340,2885,4115,4069.78,15.20,0,-35496,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4751,2.55,0.19,12,0.12,1598.00,20892.00,6230,20240820,-34.67,3925,20250213,3.69,4240,-4.01,20250219,3925,3.69,20250213,6230,-34.67,20240820,3925,3.69,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4070,-45,5,-1.09,352722285,86597,41.72,4030,4120,4030,5340,2885,4115,4073.14,15.20,0,-3096,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4751,2.55,0.19,12,0.07,1598.00,20892.00,6230,20240820,-34.67,3925,20250213,3.69,4240,-4.01,20250219,3925,3.69,20250213,6230,-34.67,20240820,3925,3.69,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N +20250224,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4055,-60,5,-1.46,88867700,22023,10.61,4030,4090,4030,5340,2885,4115,4035.21,15.20,0,-565,4165,4140,4115,4090,4065,4152,4102,5837,1225,5000,3120,5,1,116738915,4734,2.54,0.19,12,0.02,1598.00,20892.00,6230,20240820,-34.91,3925,20250213,3.31,4240,-4.36,20250219,3925,3.31,20250213,6230,-34.91,20240820,3925,3.31,20250213,0.62,N,000370,5000,5836 억,,17749567,N,N,334,N,00,N 20250221,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-5,5,-0.12,850440520,206929,86.19,4110,4140,4090,5350,2885,4120,4109.82,15.28,0,-90573,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4804,2.58,0.20,12,0.18,1598.00,20892.00,6230,20240820,-33.95,3925,20250213,4.84,4240,-2.95,20250219,3925,4.84,20250213,6230,-33.95,20240820,3925,4.84,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,334,N,00,N 20250221,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-5,5,-0.12,780301585,189887,79.09,4110,4140,4090,5350,2885,4120,4109.29,15.28,0,-85808,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4804,2.58,0.20,12,0.16,1598.00,20892.00,6230,20240820,-33.95,3925,20250213,4.84,4240,-2.95,20250219,3925,4.84,20250213,6230,-33.95,20240820,3925,4.84,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N 20250221,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,-10,5,-0.24,691824560,168392,70.13,4110,4140,4090,5350,2885,4120,4108.42,15.28,0,-82646,4246,4182,4141,4077,4036,4162,4057,5837,1230,5000,3130,5,1,116738915,4798,2.57,0.20,12,0.14,1598.00,20892.00,6230,20240820,-34.03,3925,20250213,4.71,4240,-3.07,20250219,3925,4.71,20250213,6230,-34.03,20240820,3925,4.71,20250213,0.61,N,000370,5000,5836 억,,17832631,N,N,5909,N,00,N diff --git a/000390/price/prices-20250201.csv b/000390/price/prices-20250201.csv index 4895902d589e..f6548005c647 100644 --- a/000390/price/prices-20250201.csv +++ b/000390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6630,100,2,1.53,468891940,71029,214.67,6540,6640,6500,8480,4580,6530,6601.10,6.71,0,-4236,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1804,11.16,0.53,12,0.26,594.00,12421.00,11460,20240522,-42.15,5720,20241210,15.91,6640,-0.15,20250224,5970,11.06,20250203,11460,-42.15,20240522,5720,15.91,20241210,2.10,N,000390,500,136 억,,1824315,N,N,4,N,00,N +20250224,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6630,100,2,1.53,426239780,64595,195.23,6540,6640,6500,8480,4580,6530,6598.76,6.71,0,-4178,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1804,11.16,0.53,12,0.24,594.00,12421.00,11460,20240522,-42.15,5720,20241210,15.91,6640,-0.15,20250224,5970,11.06,20250203,11460,-42.15,20240522,5720,15.91,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,140107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6610,80,2,1.23,400456330,60698,183.45,6540,6640,6500,8480,4580,6530,6597.63,6.71,0,-4377,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1798,11.13,0.53,12,0.22,594.00,12421.00,11460,20240522,-42.32,5720,20241210,15.56,6640,-0.45,20250224,5970,10.72,20250203,11460,-42.32,20240522,5720,15.56,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,130107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6580,50,2,0.77,298000570,45223,136.68,6540,6640,6500,8480,4580,6530,6589.71,6.71,0,-8245,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1790,11.08,0.53,12,0.17,594.00,12421.00,11460,20240522,-42.58,5720,20241210,15.03,6640,-0.90,20250224,5970,10.22,20250203,11460,-42.58,20240522,5720,15.03,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,120107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6590,60,2,0.92,265891940,40341,121.92,6540,6640,6500,8480,4580,6530,6591.26,6.71,0,-8929,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1793,11.09,0.53,12,0.15,594.00,12421.00,11460,20240522,-42.50,5720,20241210,15.21,6640,-0.75,20250224,5970,10.39,20250203,11460,-42.50,20240522,5720,15.21,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,110107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6570,40,2,0.61,241989020,36704,110.93,6540,6640,6500,8480,4580,6530,6593.16,6.71,0,-8877,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1787,11.06,0.53,12,0.13,594.00,12421.00,11460,20240522,-42.67,5720,20241210,14.86,6640,-1.05,20250224,5970,10.05,20250203,11460,-42.67,20240522,5720,14.86,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6600,70,2,1.07,218233330,33092,100.02,6540,6640,6500,8480,4580,6530,6594.94,6.71,0,-7236,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1795,11.11,0.53,12,0.12,594.00,12421.00,11460,20240522,-42.41,5720,20241210,15.38,6640,-0.60,20250224,5970,10.55,20250203,11460,-42.41,20240522,5720,15.38,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N +20250224,090106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-20,5,-0.31,16095410,2462,7.44,6540,6540,6510,8480,4580,6530,6537.85,6.71,0,-351,6610,6570,6520,6480,6430,6590,6500,136,1950,500,4300,10,1,27203469,1771,10.96,0.52,12,0.01,594.00,12421.00,11460,20240522,-43.19,5720,20241210,13.81,6560,-0.76,20250221,5970,9.05,20250203,11460,-43.19,20240522,5720,13.81,20241210,2.10,N,000390,500,136 억,,1824315,N,N,14,N,00,N 20250221,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,20,2,0.31,213550240,32793,80.62,6480,6560,6470,8460,4560,6510,6512.07,6.70,0,1688,6576,6542,6496,6462,6416,6560,6480,136,1950,500,4290,10,1,27203469,1776,10.99,0.53,12,0.12,594.00,12421.00,11460,20240522,-43.02,5720,20241210,14.16,6560,-0.46,20250221,5970,9.38,20250203,11460,-43.02,20240522,5720,14.16,20241210,2.09,N,000390,500,136 억,,1822758,N,N,14,N,00,N 20250221,150107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,20,2,0.31,196840690,30233,74.33,6480,6560,6470,8460,4560,6510,6510.79,6.70,0,2180,6576,6542,6496,6462,6416,6560,6480,136,1950,500,4290,10,1,27203469,1776,10.99,0.53,12,0.11,594.00,12421.00,11460,20240522,-43.02,5720,20241210,14.16,6560,-0.46,20250221,5970,9.38,20250203,11460,-43.02,20240522,5720,14.16,20241210,2.09,N,000390,500,136 억,,1822758,N,N,10,N,00,N 20250221,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,20,2,0.31,158937940,24416,60.03,6480,6560,6470,8460,4560,6510,6509.58,6.70,0,263,6576,6542,6496,6462,6416,6560,6480,136,1950,500,4290,10,1,27203469,1776,10.99,0.53,12,0.09,594.00,12421.00,11460,20240522,-43.02,5720,20241210,14.16,6560,-0.46,20250221,5970,9.38,20250203,11460,-43.02,20240522,5720,14.16,20241210,2.09,N,000390,500,136 억,,1822758,N,N,10,N,00,N diff --git a/000400/price/prices-20250201.csv b/000400/price/prices-20250201.csv index 87eefc3d993f..a8d58439d37c 100644 --- a/000400/price/prices-20250201.csv +++ b/000400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,-3,5,-0.16,107377590,57938,54.01,1843,1865,1835,2420,1304,1862,1853.24,1.21,0,9906,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5769,1.91,0.46,12,0.02,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1855,-7,5,-0.38,89698192,48418,45.13,1843,1865,1835,2420,1304,1862,1852.58,1.21,0,5054,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5757,1.91,0.46,12,0.02,972.00,4052.00,4090,20240626,-54.65,1734,20250207,6.98,2140,-13.32,20250108,1734,6.98,20250207,4090,-54.65,20240626,1734,6.98,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1855,-7,5,-0.38,78866957,42579,39.69,1843,1865,1835,2420,1304,1862,1852.25,1.21,0,4103,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5757,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.65,1734,20250207,6.98,2140,-13.32,20250108,1734,6.98,20250207,4090,-54.65,20240626,1734,6.98,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,130107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1857,-5,5,-0.27,73680406,39783,37.08,1843,1865,1835,2420,1304,1862,1852.06,1.21,0,3769,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5763,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.60,1734,20250207,7.09,2140,-13.22,20250108,1734,7.09,20250207,4090,-54.60,20240626,1734,7.09,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,120107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1852,-10,5,-0.54,64868798,35030,32.65,1843,1865,1835,2420,1304,1862,1851.81,1.21,0,3974,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5747,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.72,1734,20250207,6.81,2140,-13.46,20250108,1734,6.81,20250207,4090,-54.72,20240626,1734,6.81,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1854,-8,5,-0.43,52671000,28446,26.52,1843,1865,1835,2420,1304,1862,1851.61,1.21,0,4088,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5754,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.67,1734,20250207,6.92,2140,-13.36,20250108,1734,6.92,20250207,4090,-54.67,20240626,1734,6.92,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1853,-9,5,-0.48,36351605,19635,18.30,1843,1865,1835,2420,1304,1862,1851.37,1.21,0,3970,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5751,1.91,0.46,12,0.01,972.00,4052.00,4090,20240626,-54.69,1734,20250207,6.86,2140,-13.41,20250108,1734,6.86,20250207,4090,-54.69,20240626,1734,6.86,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N +20250224,090107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1835,-27,5,-1.45,6864241,3735,3.48,1843,1843,1835,2420,1304,1862,1837.82,1.21,0,-538,1881,1871,1863,1853,1845,1867,1849,3103,558,1000,1300,1,1,310336320,5695,1.89,0.45,12,0.00,972.00,4052.00,4090,20240626,-55.13,1734,20250207,5.82,2140,-14.25,20250108,1734,5.82,20250207,4090,-55.13,20240626,1734,5.82,20250207,0.58,N,000400,1000,3103 억,,3748578,N,N,0,N,00,N 20250221,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1862,6,2,0.32,199386321,107140,54.44,1873,1873,1855,2410,1300,1856,1860.99,1.22,0,-16394,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5778,1.92,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.47,1734,20250207,7.38,2140,-12.99,20250108,1734,7.38,20250207,4090,-54.47,20240626,1734,7.38,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N 20250221,150107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,3,2,0.16,173976927,93482,47.50,1873,1873,1855,2410,1300,1856,1861.07,1.22,0,-17064,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5769,1.91,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N 20250221,140107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1859,3,2,0.16,146199936,78541,39.91,1873,1873,1855,2410,1300,1856,1861.45,1.22,0,-17200,1892,1874,1856,1838,1820,1883,1847,3103,554,1000,1290,1,1,310336320,5769,1.91,0.46,12,0.03,972.00,4052.00,4090,20240626,-54.55,1734,20250207,7.21,2140,-13.13,20250108,1734,7.21,20250207,4090,-54.55,20240626,1734,7.21,20250207,0.59,N,000400,1000,3103 억,,3787120,N,N,0,N,00,N diff --git a/000430/price/prices-20250201.csv b/000430/price/prices-20250201.csv index 82e075855a0d..319c5557b76d 100644 --- a/000430/price/prices-20250201.csv +++ b/000430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3835,65,2,1.72,319996740,84083,169.35,3730,3855,3730,4900,2640,3770,3805.72,1.97,0,23411,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2378,7.76,0.47,12,0.14,494.00,8211.00,6700,20240215,-42.76,3580,20241209,7.12,4120,-6.92,20250115,3700,3.65,20250210,6020,-36.30,20240226,3580,7.12,20241209,0.82,N,000430,500,310 억,,1221308,N,N,8,N,00,N +20250224,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3845,75,2,1.99,299472390,78746,158.60,3730,3850,3730,4900,2640,3770,3803.02,1.97,0,24218,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2384,7.78,0.47,12,0.13,494.00,8211.00,6700,20240215,-42.61,3580,20241209,7.40,4120,-6.67,20250115,3700,3.92,20250210,6020,-36.13,20240226,3580,7.40,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3810,40,2,1.06,196764705,51886,104.50,3730,3825,3730,4900,2640,3770,3792.25,1.97,0,17208,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2362,7.71,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.13,3580,20241209,6.42,4120,-7.52,20250115,3700,2.97,20250210,6020,-36.71,20240226,3580,6.42,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,130107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3805,35,2,0.93,124715555,32947,66.36,3730,3810,3730,4900,2640,3770,3785.34,1.97,0,9796,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2359,7.70,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.21,3580,20241209,6.28,4120,-7.65,20250115,3700,2.84,20250210,6020,-36.79,20240226,3580,6.28,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,120107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3800,30,2,0.80,83155830,22012,44.33,3730,3810,3730,4900,2640,3770,3777.75,1.97,0,5177,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2356,7.69,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.28,3580,20241209,6.15,4120,-7.77,20250115,3700,2.70,20250210,6020,-36.88,20240226,3580,6.15,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,110107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3785,15,2,0.40,56401715,14969,30.15,3730,3785,3730,4900,2640,3770,3767.90,1.97,0,1247,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2347,7.66,0.46,12,0.02,494.00,8211.00,6700,20240215,-43.51,3580,20241209,5.73,4120,-8.13,20250115,3700,2.30,20250210,6020,-37.13,20240226,3580,5.73,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,100107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,0,3,0.00,33065245,8796,17.72,3730,3775,3730,4900,2640,3770,3759.12,1.97,0,-1186,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2337,7.63,0.46,12,0.01,494.00,8211.00,6700,20240215,-43.73,3580,20241209,5.31,4120,-8.50,20250115,3700,1.89,20250210,6020,-37.38,20240226,3580,5.31,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N +20250224,090107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,0,3,0.00,3145645,838,1.69,3730,3775,3730,4900,2640,3770,3753.75,1.97,0,-259,3860,3815,3785,3740,3710,3800,3725,310,1130,500,2780,5,1,62000000,2337,7.63,0.46,12,0.00,494.00,8211.00,6700,20240215,-43.73,3580,20241209,5.31,4120,-8.50,20250115,3700,1.89,20250210,6020,-37.38,20240226,3580,5.31,20241209,0.82,N,000430,500,310 억,,1221308,N,N,33,N,00,N 20250221,160107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3770,15,2,0.40,179727475,47573,90.31,3800,3830,3755,4880,2630,3755,3777.93,1.97,0,830,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2337,7.63,0.46,12,0.08,494.00,8211.00,6700,20240215,-43.73,3580,20241209,5.31,4120,-8.50,20250115,3700,1.89,20250210,6070,-37.89,20240221,3580,5.31,20241209,0.83,N,000430,500,310 억,,1220705,N,N,33,N,00,N 20250221,150107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,10,2,0.27,153972860,40741,77.34,3800,3830,3755,4880,2630,3755,3779.31,1.97,0,534,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2334,7.62,0.46,12,0.07,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6070,-37.97,20240221,3580,5.17,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N 20250221,140107,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,10,2,0.27,142708800,37750,71.67,3800,3830,3755,4880,2630,3755,3780.37,1.97,0,1527,3821,3787,3751,3717,3681,3805,3735,310,1125,500,2770,5,1,62000000,2334,7.62,0.46,12,0.06,494.00,8211.00,6700,20240215,-43.81,3580,20241209,5.17,4120,-8.62,20250115,3700,1.76,20250210,6070,-37.97,20240221,3580,5.17,20241209,0.83,N,000430,500,310 억,,1220705,N,N,24,N,00,N diff --git a/000440/price/prices-20250201.csv b/000440/price/prices-20250201.csv index b77216d67976..c6316b1bc524 100644 --- a/000440/price/prices-20250201.csv +++ b/000440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15010,20,2,0.13,111875240,7489,85.98,14870,15100,14860,19480,10500,14990,14938.60,0.90,0,1068,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,935,-375.25,1.41,12,0.12,-40.00,10645.00,31100,20240604,-51.74,14120,20250210,6.30,17880,-16.05,20250114,14120,6.30,20250210,31100,-51.74,20240604,14120,6.30,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14980,-10,5,-0.07,88829690,5951,68.32,14870,15100,14860,19480,10500,14990,14926.85,0.90,0,480,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,933,-374.50,1.41,12,0.10,-40.00,10645.00,31100,20240604,-51.83,14120,20250210,6.09,17880,-16.22,20250114,14120,6.09,20250210,31100,-51.83,20240604,14120,6.09,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,140108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14980,-10,5,-0.07,68498740,4591,52.71,14870,15100,14860,19480,10500,14990,14920.22,0.90,0,-557,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,933,-374.50,1.41,12,0.07,-40.00,10645.00,31100,20240604,-51.83,14120,20250210,6.09,17880,-16.22,20250114,14120,6.09,20250210,31100,-51.83,20240604,14120,6.09,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14890,-100,5,-0.67,54788540,3673,42.17,14870,15100,14860,19480,10500,14990,14916.56,0.90,0,-355,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,927,-372.25,1.40,12,0.06,-40.00,10645.00,31100,20240604,-52.12,14120,20250210,5.45,17880,-16.72,20250114,14120,5.45,20250210,31100,-52.12,20240604,14120,5.45,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14900,-90,5,-0.60,35952820,2408,27.65,14870,15100,14860,19480,10500,14990,14930.57,0.90,0,-173,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,928,-372.50,1.40,12,0.04,-40.00,10645.00,31100,20240604,-52.09,14120,20250210,5.52,17880,-16.67,20250114,14120,5.52,20250210,31100,-52.09,20240604,14120,5.52,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,110108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14950,-40,5,-0.27,31602020,2116,24.29,14870,15100,14860,19480,10500,14990,14934.79,0.90,0,-173,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,931,-373.75,1.40,12,0.03,-40.00,10645.00,31100,20240604,-51.93,14120,20250210,5.88,17880,-16.39,20250114,14120,5.88,20250210,31100,-51.93,20240604,14120,5.88,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14940,-50,5,-0.33,23255460,1556,17.86,14870,15100,14860,19480,10500,14990,14945.67,0.90,0,-29,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,930,-373.50,1.40,12,0.02,-40.00,10645.00,31100,20240604,-51.96,14120,20250210,5.81,17880,-16.44,20250114,14120,5.81,20250210,31100,-51.96,20240604,14120,5.81,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N +20250224,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14870,-120,5,-0.80,788110,53,0.61,14870,14870,14870,19480,10500,14990,14870.00,0.90,0,-26,15243,15116,15013,14886,14783,15180,14950,31,4490,500,9590,10,1,6227130,926,-371.75,1.40,12,0.00,-40.00,10645.00,31100,20240604,-52.19,14120,20250210,5.31,17880,-16.83,20250114,14120,5.31,20250210,31100,-52.19,20240604,14120,5.31,20250210,2.39,N,000440,500,31 억,,56033,N,N,0,N,00,N 20250221,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14990,40,2,0.27,128945470,8599,41.31,14950,15140,14910,19430,10470,14950,14995.40,0.87,0,1778,15396,15172,14976,14752,14556,15285,14865,31,4480,500,9560,10,1,6227130,933,-374.75,1.41,12,0.14,-40.00,10645.00,31100,20240604,-51.80,14120,20250210,6.16,17880,-16.16,20250114,14120,6.16,20250210,31100,-51.80,20240604,14120,6.16,20250210,2.38,N,000440,500,31 억,,54255,N,N,0,N,00,N 20250221,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,90,2,0.60,121441570,8099,38.91,14950,15140,14910,19430,10470,14950,14994.64,0.87,0,1588,15396,15172,14976,14752,14556,15285,14865,31,4480,500,9560,10,1,6227130,937,-376.00,1.41,12,0.13,-40.00,10645.00,31100,20240604,-51.64,14120,20250210,6.52,17880,-15.88,20250114,14120,6.52,20250210,31100,-51.64,20240604,14120,6.52,20250210,2.38,N,000440,500,31 억,,54255,N,N,0,N,00,N 20250221,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15050,100,2,0.67,113849090,7594,36.48,14950,15140,14910,19430,10470,14950,14991.98,0.87,0,1249,15396,15172,14976,14752,14556,15285,14865,31,4480,500,9560,10,1,6227130,937,-376.25,1.41,12,0.12,-40.00,10645.00,31100,20240604,-51.61,14120,20250210,6.59,17880,-15.83,20250114,14120,6.59,20250210,31100,-51.61,20240604,14120,6.59,20250210,2.38,N,000440,500,31 억,,54255,N,N,0,N,00,N diff --git a/000480/price/prices-20250201.csv b/000480/price/prices-20250201.csv index f591645dcc50..fafcfff3818d 100644 --- a/000480/price/prices-20250201.csv +++ b/000480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,30,2,0.55,59972140,10984,100.77,5460,5490,5440,7090,3830,5460,5458.86,1.07,0,-341,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6840,20240221,-19.74,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6650,-17.44,20240712,5360,2.43,20240805,0.09,N,000480,500,234 억,,499895,N,N,4,N,00,N +20250224,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5490,30,2,0.55,57622420,10556,96.84,5460,5490,5440,7090,3830,5460,5458.74,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2574,499.09,0.43,12,0.02,11.00,12765.00,6840,20240221,-19.74,5360,20240805,2.43,5750,-4.52,20250102,5360,2.43,20250124,6650,-17.44,20240712,5360,2.43,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,140108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,56508970,10353,94.98,5460,5490,5440,7090,3830,5460,5458.22,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,130108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,30619460,5614,51.50,5460,5460,5440,7090,3830,5460,5454.13,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.01,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,120108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,30079120,5515,50.60,5460,5460,5440,7090,3830,5460,5454.06,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.01,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,110108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,17853730,3275,30.05,5460,5460,5440,7090,3830,5460,5451.52,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.01,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,13085200,2401,22.03,5460,5460,5440,7090,3830,5460,5449.90,1.07,0,-347,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.01,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N +20250224,090108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,0,3,0.00,136500,25,0.23,5460,5460,5460,7090,3830,5460,5460.00,1.07,0,0,5540,5500,5470,5430,5400,5485,5415,234,1630,500,4040,10,1,46890490,2560,496.36,0.43,12,0.00,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6650,-17.89,20240712,5360,1.87,20240805,0.09,N,000480,500,234 억,,499895,N,N,16,N,00,N 20250221,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5460,-40,5,-0.73,59510330,10900,176.12,5490,5510,5440,7150,3850,5500,5459.66,1.07,0,-97,5566,5532,5506,5472,5446,5530,5470,234,1650,500,4070,10,1,46890490,2560,496.36,0.43,12,0.02,11.00,12765.00,6840,20240221,-20.18,5360,20240805,1.87,5750,-5.04,20250102,5360,1.87,20250124,6840,-20.18,20240221,5360,1.87,20240805,0.09,N,000480,500,234 억,,500090,N,N,16,N,00,N 20250221,150108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,-30,5,-0.55,49368730,9043,146.11,5490,5510,5440,7150,3850,5500,5459.33,1.07,0,1474,5566,5532,5506,5472,5446,5530,5470,234,1650,500,4070,10,1,46890490,2565,497.27,0.43,12,0.02,11.00,12765.00,6840,20240221,-20.03,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,500090,N,N,5,N,00,N 20250221,140108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5470,-30,5,-0.55,48706890,8922,144.16,5490,5510,5440,7150,3850,5500,5459.19,1.07,0,1501,5566,5532,5506,5472,5446,5530,5470,234,1650,500,4070,10,1,46890490,2565,497.27,0.43,12,0.02,11.00,12765.00,6840,20240221,-20.03,5360,20240805,2.05,5750,-4.87,20250102,5360,2.05,20250124,6840,-20.03,20240221,5360,2.05,20240805,0.09,N,000480,500,234 억,,500090,N,N,5,N,00,N diff --git a/000490/price/prices-20250201.csv b/000490/price/prices-20250201.csv index 9f1c0c9af82e..5e74b7e1550c 100644 --- a/000490/price/prices-20250201.csv +++ b/000490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12240,250,2,2.09,10331557970,841410,204.14,12020,12530,12010,15580,8400,11990,12279.67,3.94,0,-72435,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3138,17.95,0.69,12,3.28,682.00,17666.00,15880,20250213,-22.92,7850,20241115,55.92,15880,-22.92,20250213,9280,31.90,20250102,15880,-22.92,20250213,7850,55.92,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,10,N,00,N +20250224,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12160,170,2,1.42,9750200940,793867,192.61,12020,12530,12010,15580,8400,11990,12282.69,3.94,0,-71647,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3118,17.83,0.69,12,3.10,682.00,17666.00,15880,20250213,-23.43,7850,20241115,54.90,15880,-23.43,20250213,9280,31.03,20250102,15880,-23.43,20250213,7850,54.90,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12250,260,2,2.17,9042266050,735911,178.55,12020,12530,12010,15580,8400,11990,12288.04,3.94,0,-70651,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3141,17.96,0.69,12,2.87,682.00,17666.00,15880,20250213,-22.86,7850,20241115,56.05,15880,-22.86,20250213,9280,32.00,20250102,15880,-22.86,20250213,7850,56.05,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,130108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12250,260,2,2.17,8490077080,690853,167.61,12020,12530,12010,15580,8400,11990,12290.19,3.94,0,-73421,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3141,17.96,0.69,12,2.69,682.00,17666.00,15880,20250213,-22.86,7850,20241115,56.05,15880,-22.86,20250213,9280,32.00,20250102,15880,-22.86,20250213,7850,56.05,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12260,270,2,2.25,8061473640,655995,159.16,12020,12530,12010,15580,8400,11990,12289.90,3.94,0,-72900,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3144,17.98,0.69,12,2.56,682.00,17666.00,15880,20250213,-22.80,7850,20241115,56.18,15880,-22.80,20250213,9280,32.11,20250102,15880,-22.80,20250213,7850,56.18,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,110108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12480,490,2,4.09,5808910410,474259,115.06,12020,12520,12010,15580,8400,11990,12249.56,3.94,0,-51358,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3200,18.30,0.71,12,1.85,682.00,17666.00,15880,20250213,-21.41,7850,20241115,58.98,15880,-21.41,20250213,9280,34.48,20250102,15880,-21.41,20250213,7850,58.98,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12090,100,2,0.83,2991745950,245820,59.64,12020,12340,12010,15580,8400,11990,12172.05,3.94,0,-51162,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3100,17.73,0.68,12,0.96,682.00,17666.00,15880,20250213,-23.87,7850,20241115,54.01,15880,-23.87,20250213,9280,30.28,20250102,15880,-23.87,20250213,7850,54.01,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N +20250224,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12020,30,2,0.25,255024910,21205,5.14,12020,12080,12010,15580,8400,11990,12030.73,3.94,0,-3926,12263,12126,12003,11866,11743,12065,11805,256,3590,1000,8870,10,1,25640788,3082,17.62,0.68,12,0.08,682.00,17666.00,15880,20250213,-24.31,7850,20241115,53.12,15880,-24.31,20250213,9280,29.53,20250102,15880,-24.31,20250213,7850,53.12,20241115,5.59,N,000490,1000,256 억,,1010484,N,N,0,N,00,N 20250221,160108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11990,-80,5,-0.66,4842598810,404038,40.57,12040,12140,11880,15690,8450,12070,11985.48,4.01,0,-14554,13150,12610,12330,11790,11510,12470,11650,256,3620,1000,8930,10,1,25640788,3074,17.58,0.68,12,1.58,682.00,17666.00,15880,20250213,-24.50,7850,20241115,52.74,15880,-24.50,20250213,9280,29.20,20250102,15880,-24.50,20250213,7850,52.74,20241115,5.55,N,000490,1000,256 억,,1028532,N,N,3,N,00,N 20250221,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12000,-70,5,-0.58,4554858060,380028,38.16,12040,12140,11880,15690,8450,12070,11985.57,4.01,0,-12789,13150,12610,12330,11790,11510,12470,11650,256,3620,1000,8930,10,1,25640788,3077,17.60,0.68,12,1.48,682.00,17666.00,15880,20250213,-24.43,7850,20241115,52.87,15880,-24.43,20250213,9280,29.31,20250102,15880,-24.43,20250213,7850,52.87,20241115,5.55,N,000490,1000,256 억,,1028532,N,N,3,N,00,N 20250221,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11980,-90,5,-0.75,3977058640,331853,33.32,12040,12140,11880,15690,8450,12070,11984.39,4.01,0,-28501,13150,12610,12330,11790,11510,12470,11650,256,3620,1000,8930,10,1,25640788,3072,17.57,0.68,12,1.29,682.00,17666.00,15880,20250213,-24.56,7850,20241115,52.61,15880,-24.56,20250213,9280,29.09,20250102,15880,-24.56,20250213,7850,52.61,20241115,5.55,N,000490,1000,256 억,,1028532,N,N,3,N,00,N diff --git a/000500/price/prices-20250201.csv b/000500/price/prices-20250201.csv index 1c54e8964ecf..08d17b905a79 100644 --- a/000500/price/prices-20250201.csv +++ b/000500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53600,-3400,5,-5.96,6973180300,129018,229.51,55300,56100,53500,74100,39900,57000,54049.10,1.70,0,4883,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8867,20.14,1.19,12,0.78,2661.00,45192.00,74500,20240513,-28.05,23600,20240214,127.12,69600,-22.99,20250123,53300,0.56,20250203,74500,-28.05,20240513,23800,125.21,20240304,0.69,N,000500,5000,827 억,,280989,N,N,384,N,00,N +20250224,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53700,-3300,5,-5.79,6524014900,120638,214.60,55300,56100,53500,74100,39900,57000,54079.25,1.70,0,3830,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8884,20.18,1.19,12,0.73,2661.00,45192.00,74500,20240513,-27.92,23600,20240214,127.54,69600,-22.84,20250123,53300,0.75,20250203,74500,-27.92,20240513,23800,125.63,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53600,-3400,5,-5.96,5543953200,102367,182.10,55300,56100,53500,74100,39900,57000,54157.59,1.70,0,3076,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8867,20.14,1.19,12,0.62,2661.00,45192.00,74500,20240513,-28.05,23600,20240214,127.12,69600,-22.99,20250123,53300,0.56,20250203,74500,-28.05,20240513,23800,125.21,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53800,-3200,5,-5.61,4888029000,90166,160.40,55300,56100,53500,74100,39900,57000,54211.41,1.70,0,2592,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8900,20.22,1.19,12,0.55,2661.00,45192.00,74500,20240513,-27.79,23600,20240214,127.97,69600,-22.70,20250123,53300,0.94,20250203,74500,-27.79,20240513,23800,126.05,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53700,-3300,5,-5.79,4372751700,80582,143.35,55300,56100,53500,74100,39900,57000,54264.59,1.70,0,850,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8884,20.18,1.19,12,0.49,2661.00,45192.00,74500,20240513,-27.92,23600,20240214,127.54,69600,-22.84,20250123,53300,0.75,20250203,74500,-27.92,20240513,23800,125.63,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,54000,-3000,5,-5.26,3780377500,69613,123.84,55300,56100,53500,74100,39900,57000,54305.59,1.70,0,680,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8933,20.29,1.19,12,0.42,2661.00,45192.00,74500,20240513,-27.52,23600,20240214,128.81,69600,-22.41,20250123,53300,1.31,20250203,74500,-27.52,20240513,23800,126.89,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,53700,-3300,5,-5.79,2688454900,49262,87.63,55300,56100,53700,74100,39900,57000,54574.57,1.70,0,-2010,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,8884,20.18,1.19,12,0.30,2661.00,45192.00,74500,20240513,-27.92,23600,20240214,127.54,69600,-22.84,20250123,53300,0.75,20250203,74500,-27.92,20240513,23800,125.63,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N +20250224,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,55100,-1900,5,-3.33,163264300,2949,5.25,55300,56100,55100,74100,39900,57000,55362.04,1.70,0,-448,58733,57866,57133,56266,55533,57800,56200,827,17100,5000,41040,100,1,16543115,9115,20.71,1.22,12,0.02,2661.00,45192.00,74500,20240513,-26.04,23600,20240214,133.47,69600,-20.83,20250123,53300,3.38,20250203,74500,-26.04,20240513,23800,131.51,20240304,0.69,N,000500,5000,827 억,,280989,N,N,24,N,00,N 20250221,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57000,-300,5,-0.52,3186576500,55714,45.62,57000,58000,56400,74400,40200,57300,57195.46,1.68,0,3687,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9430,21.42,1.26,12,0.34,2661.00,45192.00,74500,20240513,-23.49,23600,20240208,141.53,69600,-18.10,20250123,53300,6.94,20250203,74500,-23.49,20240513,23800,139.50,20240304,0.70,N,000500,5000,827 억,,278131,N,N,24,N,00,N 20250221,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56700,-600,5,-1.05,3002828600,52478,42.97,57000,58000,56400,74400,40200,57300,57220.64,1.68,0,3799,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9380,21.31,1.25,12,0.32,2661.00,45192.00,74500,20240513,-23.89,23600,20240208,140.25,69600,-18.53,20250123,53300,6.38,20250203,74500,-23.89,20240513,23800,138.24,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N 20250221,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56900,-400,5,-0.70,2526652500,44092,36.11,57000,58000,56400,74400,40200,57300,57304.11,1.68,0,3580,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9413,21.38,1.26,12,0.27,2661.00,45192.00,74500,20240513,-23.62,23600,20240208,141.10,69600,-18.25,20250123,53300,6.75,20250203,74500,-23.62,20240513,23800,139.08,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N diff --git a/000520/price/prices-20250201.csv b/000520/price/prices-20250201.csv index 7dea8ea0f598..e075df080209 100644 --- a/000520/price/prices-20250201.csv +++ b/000520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12050,-280,5,-2.27,2804159410,234241,181.29,12280,12280,11760,16020,8640,12330,11971.21,3.46,0,4731,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2614,110.55,1.39,12,1.08,109.00,8668.00,19500,20241011,-38.21,7800,20240530,54.49,15400,-21.75,20250108,11760,2.47,20250224,19500,-38.21,20241011,7800,54.49,20240530,6.33,N,000520,500,108 억,,751430,N,N,40,N,00,N +20250224,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12120,-210,5,-1.70,2670594290,223184,172.74,12280,12280,11760,16020,8640,12330,11965.89,3.46,0,3604,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2629,111.19,1.40,12,1.03,109.00,8668.00,19500,20241011,-37.85,7800,20240530,55.38,15400,-21.30,20250108,11760,3.06,20250224,19500,-37.85,20241011,7800,55.38,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,140109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12120,-210,5,-1.70,2474356350,207001,160.21,12280,12280,11760,16020,8640,12330,11953.35,3.46,0,2167,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2629,111.19,1.40,12,0.95,109.00,8668.00,19500,20241011,-37.85,7800,20240530,55.38,15400,-21.30,20250108,11760,3.06,20250224,19500,-37.85,20241011,7800,55.38,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,130109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12220,-110,5,-0.89,2313071950,193742,149.95,12280,12280,11760,16020,8640,12330,11938.93,3.46,0,1647,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2651,112.11,1.41,12,0.89,109.00,8668.00,19500,20241011,-37.33,7800,20240530,56.67,15400,-20.65,20250108,11760,3.91,20250224,19500,-37.33,20241011,7800,56.67,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,120109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12030,-300,5,-2.43,1847353780,155373,120.25,12280,12280,11760,16020,8640,12330,11889.80,3.46,0,1975,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2610,110.37,1.39,12,0.72,109.00,8668.00,19500,20241011,-38.31,7800,20240530,54.23,15400,-21.88,20250108,11760,2.30,20250224,19500,-38.31,20241011,7800,54.23,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,110109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11940,-390,5,-3.16,1601170810,134760,104.30,12280,12280,11760,16020,8640,12330,11881.65,3.46,0,-3032,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2590,109.54,1.38,12,0.62,109.00,8668.00,19500,20241011,-38.77,7800,20240530,53.08,15400,-22.47,20250108,11760,1.53,20250224,19500,-38.77,20241011,7800,53.08,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11840,-490,5,-3.97,1185814170,99797,77.24,12280,12280,11760,16020,8640,12330,11882.26,3.46,0,-6343,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2568,108.62,1.37,12,0.46,109.00,8668.00,19500,20241011,-39.28,7800,20240530,51.79,15400,-23.12,20250108,11760,0.68,20250224,19500,-39.28,20241011,7800,51.79,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N +20250224,090109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12200,-130,5,-1.05,16429950,1342,1.04,12280,12280,12150,16020,8640,12330,12242.88,3.46,0,-647,12590,12460,12310,12180,12030,12525,12245,108,3690,500,8870,10,1,21691811,2646,111.93,1.41,12,0.01,109.00,8668.00,19500,20241011,-37.44,7800,20240530,56.41,15400,-20.78,20250108,12120,0.66,20250218,19500,-37.44,20241011,7800,56.41,20240530,6.33,N,000520,500,108 억,,751430,N,N,248,N,00,N 20250221,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12330,140,2,1.15,1584423980,128959,66.15,12200,12440,12160,15840,8540,12190,12286.27,3.44,0,4436,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2675,113.12,1.42,12,0.59,109.00,8668.00,19500,20241011,-36.77,7780,20240208,58.48,15400,-19.94,20250108,12120,1.73,20250218,19500,-36.77,20241011,7800,58.08,20240530,6.32,N,000520,500,108 억,,746011,N,N,248,N,00,N 20250221,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12310,120,2,0.98,1283414760,104647,53.68,12200,12390,12160,15840,8540,12190,12264.24,3.44,0,6649,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2670,112.94,1.42,12,0.48,109.00,8668.00,19500,20241011,-36.87,7780,20240208,58.23,15400,-20.06,20250108,12120,1.57,20250218,19500,-36.87,20241011,7800,57.82,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N 20250221,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12250,60,2,0.49,1084261600,88464,45.38,12200,12390,12160,15840,8540,12190,12256.54,3.44,0,2430,12936,12562,12376,12002,11816,12470,11910,108,3650,500,8770,10,1,21691811,2657,112.39,1.41,12,0.41,109.00,8668.00,19500,20241011,-37.18,7780,20240208,57.46,15400,-20.45,20250108,12120,1.07,20250218,19500,-37.18,20241011,7800,57.05,20240530,6.32,N,000520,500,108 억,,746011,N,N,231,N,00,N diff --git a/000540/price/prices-20250201.csv b/000540/price/prices-20250201.csv index c4dcb24f6945..10415c29927c 100644 --- a/000540/price/prices-20250201.csv +++ b/000540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3275,-15,5,-0.46,202622805,62017,102.29,3305,3305,3200,4275,2305,3290,3267.21,1.36,0,17926,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2104,0.67,0.16,12,0.10,4852.00,20881.00,6600,20240214,-50.38,2925,20241210,11.97,3680,-11.01,20250103,3160,3.64,20250204,5540,-40.88,20240226,2925,11.97,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,9,N,00,N +20250224,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,-10,5,-0.30,177699620,54401,89.73,3305,3305,3200,4275,2305,3290,3266.48,1.36,0,14162,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2107,0.68,0.16,12,0.08,4852.00,20881.00,6600,20240214,-50.30,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,5540,-40.79,20240226,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,-5,5,-0.15,125895180,38620,63.70,3305,3305,3200,4275,2305,3290,3259.84,1.36,0,3642,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.23,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,5540,-40.70,20240226,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,130109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3285,-5,5,-0.15,120302580,36917,60.89,3305,3305,3200,4275,2305,3290,3258.73,1.36,0,2834,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2110,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.23,2925,20241210,12.31,3680,-10.73,20250103,3160,3.96,20250204,5540,-40.70,20240226,2925,12.31,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,120109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3280,-10,5,-0.30,118952355,36506,60.21,3305,3305,3200,4275,2305,3290,3258.43,1.36,0,2653,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2107,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.30,2925,20241210,12.14,3680,-10.87,20250103,3160,3.80,20250204,5540,-40.79,20240226,2925,12.14,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3260,-30,5,-0.91,85106140,26169,43.16,3305,3305,3200,4275,2305,3290,3252.17,1.36,0,-3602,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2094,0.67,0.16,12,0.04,4852.00,20881.00,6600,20240214,-50.61,2925,20241210,11.45,3680,-11.41,20250103,3160,3.16,20250204,5540,-41.16,20240226,2925,11.45,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3260,-30,5,-0.91,31330785,9587,15.81,3305,3305,3260,4275,2305,3290,3268.05,1.36,0,-1195,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2094,0.67,0.16,12,0.01,4852.00,20881.00,6600,20240214,-50.61,2925,20241210,11.45,3680,-11.41,20250103,3160,3.16,20250204,5540,-41.16,20240226,2925,11.45,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N +20250224,090109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,0,3,0.00,1709760,519,0.86,3305,3305,3290,4275,2305,3290,3294.34,1.36,0,-369,3323,3306,3293,3276,3263,3300,3270,3212,985,5000,2100,5,1,64242645,2114,0.68,0.16,12,0.00,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5540,-40.61,20240226,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,874596,N,N,33,N,00,N 20250221,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-25,5,-0.75,199368105,60595,126.07,3300,3310,3280,4305,2325,3315,3290.17,1.38,0,-11749,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.09,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5910,-44.33,20240223,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,33,N,00,N 20250221,150109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3290,-25,5,-0.75,153298560,46596,96.94,3300,3310,3280,4305,2325,3315,3289.95,1.38,0,-16035,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2114,0.68,0.16,12,0.07,4852.00,20881.00,6600,20240214,-50.15,2925,20241210,12.48,3680,-10.60,20250103,3160,4.11,20250204,5910,-44.33,20240223,2925,12.48,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N 20250221,140109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3295,-20,5,-0.60,130031180,39529,82.24,3300,3310,3280,4305,2325,3315,3289.51,1.38,0,-12246,3355,3335,3300,3280,3245,3345,3290,3212,990,5000,2120,5,1,64242645,2117,0.68,0.16,12,0.06,4852.00,20881.00,6600,20240214,-50.08,2925,20241210,12.65,3680,-10.46,20250103,3160,4.27,20250204,5910,-44.25,20240223,2925,12.65,20241210,0.69,N,000540,5000,3212 억,,886315,N,N,21,N,00,N diff --git a/000590/price/prices-20250201.csv b/000590/price/prices-20250201.csv index 2bd7072a66e7..d7d3da7f437d 100644 --- a/000590/price/prices-20250201.csv +++ b/000590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,0,3,0.00,29750500,401,56.88,74100,74600,73900,96900,52300,74600,74190.77,2.67,0,4,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,861,5.19,0.30,12,0.03,14362.00,250282.00,76200,20250218,-2.10,62000,20240417,20.32,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,62000,20.32,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-600,5,-0.80,26246500,354,50.21,74100,74600,73900,96900,52300,74600,74142.66,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,854,5.15,0.30,12,0.03,14362.00,250282.00,76200,20250218,-2.89,62000,20240417,19.35,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,62000,19.35,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,-600,5,-0.80,21574300,291,41.28,74100,74600,73900,96900,52300,74600,74138.49,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,854,5.15,0.30,12,0.03,14362.00,250282.00,76200,20250218,-2.89,62000,20240417,19.35,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,62000,19.35,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74100,-500,5,-0.67,20834700,281,39.86,74100,74600,73900,96900,52300,74600,74144.84,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,855,5.16,0.30,12,0.02,14362.00,250282.00,76200,20250218,-2.76,62000,20240417,19.52,76200,-2.76,20250218,65500,13.13,20250124,76200,-2.76,20250218,62000,19.52,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,-100,5,-0.13,15281400,206,29.22,74100,74600,73900,96900,52300,74600,74181.55,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,860,5.19,0.30,12,0.02,14362.00,250282.00,76200,20250218,-2.23,62000,20240417,20.16,76200,-2.23,20250218,65500,13.74,20250124,76200,-2.23,20250218,62000,20.16,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74500,-100,5,-0.13,14166700,191,27.09,74100,74600,73900,96900,52300,74600,74171.20,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,860,5.19,0.30,12,0.02,14362.00,250282.00,76200,20250218,-2.23,62000,20240417,20.16,76200,-2.23,20250218,65500,13.74,20250124,76200,-2.23,20250218,62000,20.16,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,0,3,0.00,13944100,188,26.67,74100,74600,73900,96900,52300,74600,74170.74,2.67,0,5,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,861,5.19,0.30,12,0.02,14362.00,250282.00,76200,20250218,-2.10,62000,20240417,20.32,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,62000,20.32,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N +20250224,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74100,-500,5,-0.67,74100,1,0.14,74100,74100,74100,96900,52300,74600,74100.00,2.67,0,0,75800,75200,74200,73600,72600,75500,73900,58,22300,5000,53710,100,1,1154482,855,5.16,0.30,12,0.00,14362.00,250282.00,76200,20250218,-2.76,62000,20240417,19.52,76200,-2.76,20250218,65500,13.13,20250124,76200,-2.76,20250218,62000,19.52,20240417,0.01,N,000590,5000,57 억,,30768,N,N,0,N,00,N 20250221,160109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74600,1100,2,1.50,52038100,704,159.28,73700,74800,73200,95500,51500,73500,73917.76,2.67,0,-8,75166,74332,73166,72332,71166,74750,72750,58,22000,5000,52920,100,1,1154482,861,5.19,0.30,12,0.06,14362.00,250282.00,76200,20250218,-2.10,62000,20240417,20.32,76200,-2.10,20250218,65500,13.89,20250124,76200,-2.10,20250218,62000,20.32,20240417,0.02,N,000590,5000,57 억,,30777,N,N,0,N,00,N 20250221,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74000,500,2,0.68,41376200,561,126.92,73700,74800,73200,95500,51500,73500,73754.37,2.67,0,-5,75166,74332,73166,72332,71166,74750,72750,58,22000,5000,52920,100,1,1154482,854,5.15,0.30,12,0.05,14362.00,250282.00,76200,20250218,-2.89,62000,20240417,19.35,76200,-2.89,20250218,65500,12.98,20250124,76200,-2.89,20250218,62000,19.35,20240417,0.02,N,000590,5000,57 억,,30777,N,N,0,N,00,N 20250221,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,74100,600,2,0.82,33497300,455,102.94,73700,74800,73200,95500,51500,73500,73620.44,2.67,0,-2,75166,74332,73166,72332,71166,74750,72750,58,22000,5000,52920,100,1,1154482,855,5.16,0.30,12,0.04,14362.00,250282.00,76200,20250218,-2.76,62000,20240417,19.52,76200,-2.76,20250218,65500,13.13,20250124,76200,-2.76,20250218,62000,19.52,20240417,0.02,N,000590,5000,57 억,,30777,N,N,0,N,00,N diff --git a/000640/price/prices-20250201.csv b/000640/price/prices-20250201.csv index 2d121e1c3cd1..001f199ea2e6 100644 --- a/000640/price/prices-20250201.csv +++ b/000640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,2900,2,2.97,2495405700,24838,211.28,98600,101200,98200,127100,68500,97800,100467.26,14.67,0,1106,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6393,11.02,0.63,12,0.39,9134.00,160794.00,128500,20240830,-21.63,93300,20250203,7.93,110000,-8.45,20250102,93300,7.93,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.14,N,000640,5000,317 억,,931237,N,N,1,N,00,N +20250224,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,2800,2,2.86,2436891300,24256,206.33,98600,101200,98200,127100,68500,97800,100465.51,14.67,0,1186,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6387,11.01,0.63,12,0.38,9134.00,160794.00,128500,20240830,-21.71,93300,20250203,7.82,110000,-8.55,20250102,93300,7.82,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,140110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100900,3100,2,3.17,2053081000,20442,173.89,98600,101200,98200,127100,68500,97800,100434.45,14.67,0,2466,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6406,11.05,0.63,12,0.32,9134.00,160794.00,128500,20240830,-21.48,93300,20250203,8.15,110000,-8.27,20250102,93300,8.15,20250203,128500,-21.48,20240830,93300,8.15,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,130110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,2900,2,2.97,1745005200,17387,147.90,98600,101200,98200,127100,68500,97800,100362.64,14.67,0,2863,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6393,11.02,0.63,12,0.27,9134.00,160794.00,128500,20240830,-21.63,93300,20250203,7.93,110000,-8.45,20250102,93300,7.93,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,120109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100400,2600,2,2.66,1390598800,13866,117.95,98600,101200,98200,127100,68500,97800,100288.39,14.67,0,2632,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6374,10.99,0.62,12,0.22,9134.00,160794.00,128500,20240830,-21.87,93300,20250203,7.61,110000,-8.73,20250102,93300,7.61,20250203,128500,-21.87,20240830,93300,7.61,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,110110,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100400,2600,2,2.66,881123800,8783,74.71,98600,101200,98200,127100,68500,97800,100321.51,14.67,0,3511,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6374,10.99,0.62,12,0.14,9134.00,160794.00,128500,20240830,-21.87,93300,20250203,7.61,110000,-8.73,20250102,93300,7.61,20250203,128500,-21.87,20240830,93300,7.61,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,100109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100400,2600,2,2.66,580397100,5783,49.19,98600,101200,98200,127100,68500,97800,100362.63,14.67,0,3656,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6374,10.99,0.62,12,0.09,9134.00,160794.00,128500,20240830,-21.87,93300,20250203,7.61,110000,-8.73,20250102,93300,7.61,20250203,128500,-21.87,20240830,93300,7.61,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N +20250224,090109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98200,400,2,0.41,8176400,83,0.71,98600,98600,98200,127100,68500,97800,98510.84,14.67,0,-16,100733,99266,98133,96666,95533,100000,97400,317,29300,5000,74320,100,1,6348913,6235,10.75,0.61,12,0.00,9134.00,160794.00,128500,20240830,-23.58,93300,20250203,5.25,110000,-10.73,20250102,93300,5.25,20250203,128500,-23.58,20240830,93300,5.25,20250203,0.14,N,000640,5000,317 억,,931237,N,N,17,N,00,N 20250221,160109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97800,400,2,0.41,1157017200,11756,65.76,97500,99600,97000,126600,68200,97400,98419.29,14.72,0,1118,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6209,10.71,0.61,12,0.19,9134.00,160794.00,128500,20240830,-23.89,93300,20250203,4.82,110000,-11.09,20250102,93300,4.82,20250203,128500,-23.89,20240830,93300,4.82,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N 20250221,150109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,98800,1400,2,1.44,1044377600,10612,59.36,97500,99600,97000,126600,68200,97400,98414.78,14.72,0,1626,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6273,10.82,0.61,12,0.17,9134.00,160794.00,128500,20240830,-23.11,93300,20250203,5.89,110000,-10.18,20250102,93300,5.89,20250203,128500,-23.11,20240830,93300,5.89,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N 20250221,140109,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,97900,500,2,0.51,795801600,8086,45.23,97500,99600,97000,126600,68200,97400,98417.21,14.72,0,2407,100466,98932,97266,95732,94066,99700,96500,317,29200,5000,74020,100,1,6348913,6216,10.72,0.61,12,0.13,9134.00,160794.00,128500,20240830,-23.81,93300,20250203,4.93,110000,-11.00,20250102,93300,4.93,20250203,128500,-23.81,20240830,93300,4.93,20250203,0.11,N,000640,5000,317 억,,934656,N,N,17,N,00,N diff --git a/000650/price/prices-20250201.csv b/000650/price/prices-20250201.csv index 1fc121a79472..6b6d3ff2bcaf 100644 --- a/000650/price/prices-20250201.csv +++ b/000650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,-750,5,-1.90,26913200,695,4088.24,39000,39400,38700,51200,27650,39450,38724.03,0.11,0,1,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,553,-11.49,2.89,12,0.05,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,150109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,-750,5,-1.90,26255300,678,3988.24,39000,39400,38700,51200,27650,39450,38724.63,0.11,0,11,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,553,-11.49,2.89,12,0.05,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,-50,5,-0.13,3035300,78,458.82,39000,39400,38700,51200,27650,39450,38914.10,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,563,-11.70,2.94,12,0.01,-3368.00,13387.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,130110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38700,-750,5,-1.90,2759500,71,417.65,39000,39400,38700,51200,27650,39450,38866.20,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,553,-11.49,2.89,12,0.00,-3368.00,13387.00,58800,20240730,-34.18,33900,20241210,14.16,41000,-5.61,20250117,35550,8.86,20250109,58800,-34.18,20240730,33900,14.16,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,120110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-200,5,-0.51,1790550,46,270.59,39000,39400,38700,51200,27650,39450,38925.00,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,561,-11.65,2.93,12,0.00,-3368.00,13387.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,110110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-200,5,-0.51,1790550,46,270.59,39000,39400,38700,51200,27650,39450,38925.00,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,561,-11.65,2.93,12,0.00,-3368.00,13387.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,100109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39250,-200,5,-0.51,1790550,46,270.59,39000,39400,38700,51200,27650,39450,38925.00,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,561,-11.65,2.93,12,0.00,-3368.00,13387.00,58800,20240730,-33.25,33900,20241210,15.78,41000,-4.27,20250117,35550,10.41,20250109,58800,-33.25,20240730,33900,15.78,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N +20250224,090110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,0,3,0.00,0,0,0.00,0,0,0,51200,27650,39450,0.00,0.11,0,0,39750,39600,39350,39200,38950,39675,39275,71,11750,5000,26820,50,1,1429220,564,-11.71,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,N,000650,5000,71 억,,1501,N,N,0,N,00,N 20250221,160109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39450,-50,5,-0.13,669250,17,23.29,39100,39500,39100,51300,27650,39500,39367.65,0.11,0,-5,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,564,-11.71,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.91,33900,20241210,16.37,41000,-3.78,20250117,35550,10.97,20250109,58800,-32.91,20240730,33900,16.37,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N 20250221,150110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39500,0,3,0.00,432550,11,15.07,39100,39500,39100,51300,27650,39500,39322.73,0.11,0,1,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,565,-11.73,2.95,12,0.00,-3368.00,13387.00,58800,20240730,-32.82,33900,20241210,16.52,41000,-3.66,20250117,35550,11.11,20250109,58800,-32.82,20240730,33900,16.52,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N 20250221,140110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39400,-100,5,-0.25,353550,9,12.33,39100,39500,39100,51300,27650,39500,39283.33,0.11,0,1,40300,39900,39450,39050,38600,40100,39250,71,11800,5000,26860,50,1,1429220,563,-11.70,2.94,12,0.00,-3368.00,13387.00,58800,20240730,-32.99,33900,20241210,16.22,41000,-3.90,20250117,35550,10.83,20250109,58800,-32.99,20240730,33900,16.22,20241210,0.00,N,000650,5000,71 억,,1507,N,N,0,N,00,N diff --git a/000660/price/prices-20250201.csv b/000660/price/prices-20250201.csv index bb7522fe3c59..c9b481e8e5d9 100644 --- a/000660/price/prices-20250201.csv +++ b/000660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,-4500,5,-2.15,619170231000,3057348,117.54,202500,205000,201000,272000,147000,209500,202515.68,55.99,0,11624,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1492405,-16.38,2.68,12,0.42,-12517.00,76616.00,248500,20240711,-17.51,144700,20240919,41.67,227000,-9.69,20250122,170000,20.59,20250102,248500,-17.51,20240711,144700,41.67,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,6507,N,00,N +20250224,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,-5500,5,-2.63,544424407500,2691602,103.48,202500,204500,201000,272000,147000,209500,202267.31,55.99,0,-47371,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1485125,-16.30,2.66,12,0.37,-12517.00,76616.00,248500,20240711,-17.91,144700,20240919,40.98,227000,-10.13,20250122,170000,20.00,20250102,248500,-17.91,20240711,144700,40.98,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-6500,5,-3.10,464334013000,2297734,88.34,202500,204500,201000,272000,147000,209500,202082.86,55.99,0,-156239,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1477845,-16.22,2.65,12,0.32,-12517.00,76616.00,248500,20240711,-18.31,144700,20240919,40.29,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,144700,40.29,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,130110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-7000,5,-3.34,394601035000,1953281,75.09,202500,204500,201000,272000,147000,209500,202018.89,55.99,0,-182514,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1474205,-16.18,2.64,12,0.27,-12517.00,76616.00,248500,20240711,-18.51,144700,20240919,39.94,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,144700,39.94,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-8500,5,-4.06,330080029500,1634005,62.82,202500,204500,201000,272000,147000,209500,202005.90,55.99,0,-208595,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1463285,-16.06,2.62,12,0.22,-12517.00,76616.00,248500,20240711,-19.11,144700,20240919,38.91,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,144700,38.91,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,110110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-8500,5,-4.06,283041413500,1400523,53.84,202500,204500,201000,272000,147000,209500,202095.97,55.99,0,-214152,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1463285,-16.06,2.62,12,0.19,-12517.00,76616.00,248500,20240711,-19.11,144700,20240919,38.91,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,144700,38.91,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-8500,5,-4.06,220441210000,1089901,41.90,202500,204500,201000,272000,147000,209500,202256.80,55.99,0,-251004,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1463285,-16.06,2.62,12,0.15,-12517.00,76616.00,248500,20240711,-19.11,144700,20240919,38.91,227000,-11.45,20250122,170000,18.24,20250102,248500,-19.11,20240711,144700,38.91,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N +20250224,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,-6000,5,-2.86,33076543500,163166,6.27,202500,204000,202500,272000,147000,209500,202709.52,55.99,0,-71667,214166,211832,208666,206332,203166,212250,206750,36577,62500,5000,155030,500,1,728002365,1481485,-16.26,2.66,12,0.02,-12517.00,76616.00,248500,20240711,-18.11,144700,20240919,40.64,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,144700,40.64,20240919,0.17,N,000660,5000,36576 억,,407596215,N,N,4904,N,00,N 20250221,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,534773362500,2565424,83.29,209500,211000,205500,275500,148500,212000,208450.57,56.02,0,85463,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.35,-12517.00,76616.00,248500,20240711,-15.69,137900,20240208,51.92,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,4888,N,00,N 20250221,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,483819606000,2322300,75.39,209500,211000,205500,275500,148500,212000,208334.72,56.02,0,70827,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.32,-12517.00,76616.00,248500,20240711,-15.69,137900,20240208,51.92,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N 20250221,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,-3500,5,-1.65,425047097000,2041550,66.28,209500,211000,205500,275500,148500,212000,208196.25,56.02,0,23119,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1517885,-16.66,2.72,12,0.28,-12517.00,76616.00,248500,20240711,-16.10,137900,20240208,51.20,227000,-8.15,20250122,170000,22.65,20250102,248500,-16.10,20240711,144700,44.09,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N diff --git a/000670/price/prices-20250201.csv b/000670/price/prices-20250201.csv index 218de3f2c7e1..141e6a0fb085 100644 --- a/000670/price/prices-20250201.csv +++ b/000670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,-4500,5,-1.09,937724000,2301,82.21,411500,411500,404500,538000,290000,414000,407528.04,6.47,0,-430,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7543,-12.39,0.20,12,0.12,-33041.00,2079558.00,628620,20240920,-34.86,271207,20240805,50.99,450000,-9.00,20250122,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410000,-4000,5,-0.97,884071000,2170,77.53,411500,411500,404500,538000,290000,414000,407405.99,6.47,0,-439,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7552,-12.41,0.20,12,0.12,-33041.00,2079558.00,628620,20240920,-34.78,271207,20240805,51.18,450000,-8.89,20250122,370000,10.81,20250102,649000,-36.83,20240920,280000,46.43,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407000,-7000,5,-1.69,775333500,1904,68.02,411500,411500,404500,538000,290000,414000,407212.97,6.47,0,-367,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7497,-12.32,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-35.26,271207,20240805,50.07,450000,-9.56,20250122,370000,10.00,20250102,649000,-37.29,20240920,280000,45.36,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,130110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407000,-7000,5,-1.69,728527000,1789,63.92,411500,411500,404500,538000,290000,414000,407225.82,6.47,0,-302,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7497,-12.32,0.20,12,0.10,-33041.00,2079558.00,628620,20240920,-35.26,271207,20240805,50.07,450000,-9.56,20250122,370000,10.00,20250102,649000,-37.29,20240920,280000,45.36,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,120110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407000,-7000,5,-1.69,663867500,1630,58.24,411500,411500,404500,538000,290000,414000,407280.67,6.47,0,-264,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7497,-12.32,0.20,12,0.09,-33041.00,2079558.00,628620,20240920,-35.26,271207,20240805,50.07,450000,-9.56,20250122,370000,10.00,20250102,649000,-37.29,20240920,280000,45.36,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,110110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,-9000,5,-2.17,458875000,1127,40.26,411500,411500,404500,538000,290000,414000,407165.04,6.47,0,-445,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7460,-12.26,0.19,12,0.06,-33041.00,2079558.00,628620,20240920,-35.57,271207,20240805,49.33,450000,-10.00,20250122,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,100110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,407500,-6500,5,-1.57,217839000,533,19.04,411500,411500,406500,538000,290000,414000,408703.56,6.47,0,-185,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7506,-12.33,0.20,12,0.03,-33041.00,2079558.00,628620,20240920,-35.18,271207,20240805,50.25,450000,-9.44,20250122,370000,10.14,20250102,649000,-37.21,20240920,280000,45.54,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N +20250224,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,411500,-2500,5,-0.60,6994500,17,0.61,411500,411500,411000,538000,290000,414000,411441.18,6.47,0,-1,426000,420000,414000,408000,402000,417000,405000,92,124000,5000,298080,500,1,1842040,7580,-12.45,0.20,12,0.00,-33041.00,2079558.00,628620,20240920,-34.54,271207,20240805,51.73,450000,-8.56,20250122,370000,11.22,20250102,649000,-36.59,20240920,280000,46.96,20240805,0.36,N,000670,5000,92 억,,119261,N,N,2,N,00,N 20250221,160110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,414000,-3000,5,-0.72,1148706000,2791,94.58,420000,420000,408000,542000,292000,417000,411575.06,6.53,0,-857,426333,421666,416833,412166,407333,424000,414500,92,125000,5000,300240,500,1,1842040,7626,-12.53,0.20,12,0.15,-33041.00,2079558.00,628620,20240920,-34.14,271207,20240805,52.65,450000,-8.00,20250122,370000,11.89,20250102,649000,-36.21,20240920,280000,47.86,20240805,0.36,N,000670,5000,92 억,,120270,N,N,2,N,00,N 20250221,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,409500,-7500,5,-1.80,1056309000,2567,86.99,420000,420000,408000,542000,292000,417000,411495.52,6.53,0,-916,426333,421666,416833,412166,407333,424000,414500,92,125000,5000,300240,500,1,1842040,7543,-12.39,0.20,12,0.14,-33041.00,2079558.00,628620,20240920,-34.86,271207,20240805,50.99,450000,-9.00,20250122,370000,10.68,20250102,649000,-36.90,20240920,280000,46.25,20240805,0.36,N,000670,5000,92 억,,120270,N,N,0,N,00,N 20250221,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,410500,-6500,5,-1.56,997723500,2424,82.14,420000,420000,408000,542000,292000,417000,411602.10,6.53,0,-902,426333,421666,416833,412166,407333,424000,414500,92,125000,5000,300240,500,1,1842040,7562,-12.42,0.20,12,0.13,-33041.00,2079558.00,628620,20240920,-34.70,271207,20240805,51.36,450000,-8.78,20250122,370000,10.95,20250102,649000,-36.75,20240920,280000,46.61,20240805,0.36,N,000670,5000,92 억,,120270,N,N,0,N,00,N diff --git a/000680/price/prices-20250201.csv b/000680/price/prices-20250201.csv index 0cecc88d9ab3..f74183b1c85b 100644 --- a/000680/price/prices-20250201.csv +++ b/000680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4280,10,2,0.23,21178661775,4937252,332.66,4120,4475,4015,5550,2990,4270,4289.58,0.55,0,-224619,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3373,31.47,0.57,12,6.27,136.00,7448.00,5750,20240318,-25.57,2460,20241209,73.98,5420,-21.03,20250219,2750,55.64,20250102,5750,-25.57,20240318,2460,73.98,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,10,N,00,N +20250224,150110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4265,-5,5,-0.12,20786803220,4845574,326.48,4120,4475,4015,5550,2990,4270,4289.85,0.55,0,-234774,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3361,31.36,0.57,12,6.15,136.00,7448.00,5750,20240318,-25.83,2460,20241209,73.37,5420,-21.31,20250219,2750,55.09,20250102,5750,-25.83,20240318,2460,73.37,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4285,15,2,0.35,19912457165,4641544,312.73,4120,4475,4015,5550,2990,4270,4290.05,0.55,0,-228258,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3377,31.51,0.58,12,5.89,136.00,7448.00,5750,20240318,-25.48,2460,20241209,74.19,5420,-20.94,20250219,2750,55.82,20250102,5750,-25.48,20240318,2460,74.19,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,130111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4305,35,2,0.82,18282589760,4260264,287.04,4120,4475,4015,5550,2990,4270,4291.42,0.55,0,-227543,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3392,31.65,0.58,12,5.41,136.00,7448.00,5750,20240318,-25.13,2460,20241209,75.00,5420,-20.57,20250219,2750,56.55,20250102,5750,-25.13,20240318,2460,75.00,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4100,-170,5,-3.98,3437884750,840055,56.60,4120,4165,4015,5550,2990,4270,4092.45,0.55,0,-76341,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3231,30.15,0.55,12,1.07,136.00,7448.00,5750,20240318,-28.70,2460,20241209,66.67,5420,-24.35,20250219,2750,49.09,20250102,5750,-28.70,20240318,2460,66.67,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,110111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4060,-210,5,-4.92,2768106785,676965,45.61,4120,4165,4015,5550,2990,4270,4088.99,0.55,0,-40115,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3199,29.85,0.55,12,0.86,136.00,7448.00,5750,20240318,-29.39,2460,20241209,65.04,5420,-25.09,20250219,2750,47.64,20250102,5750,-29.39,20240318,2460,65.04,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4025,-245,5,-5.74,2297224240,560680,37.78,4120,4165,4020,5550,2990,4270,4097.21,0.55,0,-54647,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3172,29.60,0.54,12,0.71,136.00,7448.00,5750,20240318,-30.00,2460,20241209,63.62,5420,-25.74,20250219,2750,46.36,20250102,5750,-30.00,20240318,2460,63.62,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N +20250224,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4135,-135,5,-3.16,473765835,114955,7.75,4120,4160,4110,5550,2990,4270,4121.31,0.55,0,-13279,4413,4341,4288,4216,4163,4315,4190,3940,1280,5000,2640,5,1,78803016,3259,30.40,0.56,12,0.15,136.00,7448.00,5750,20240318,-28.09,2460,20241209,68.09,5420,-23.71,20250219,2750,50.36,20250102,5750,-28.09,20240318,2460,68.09,20241209,1.77,N,000680,5000,3940 억,,430694,N,N,41,N,00,N 20250221,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4270,-155,5,-3.50,5915707235,1384330,43.37,4310,4360,4235,5750,3100,4425,4272.89,0.44,0,91734,4811,4617,4496,4302,4181,4557,4242,3940,1325,5000,2740,5,1,78803016,3365,31.40,0.57,12,1.76,136.00,7448.00,5750,20240318,-25.74,2460,20241209,73.58,5420,-21.22,20250219,2750,55.27,20250102,5750,-25.74,20240318,2460,73.58,20241209,1.54,N,000680,5000,3940 억,,342901,N,N,41,N,00,N 20250221,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4265,-160,5,-3.62,5200806965,1216803,38.13,4310,4360,4235,5750,3100,4425,4273.65,0.44,0,72845,4811,4617,4496,4302,4181,4557,4242,3940,1325,5000,2740,5,1,78803016,3361,31.36,0.57,12,1.54,136.00,7448.00,5750,20240318,-25.83,2460,20241209,73.37,5420,-21.31,20250219,2750,55.09,20250102,5750,-25.83,20240318,2460,73.37,20241209,1.54,N,000680,5000,3940 억,,342901,N,N,28,N,00,N 20250221,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4255,-170,5,-3.84,4580363115,1071136,33.56,4310,4360,4235,5750,3100,4425,4275.61,0.44,0,57091,4811,4617,4496,4302,4181,4557,4242,3940,1325,5000,2740,5,1,78803016,3353,31.29,0.57,12,1.36,136.00,7448.00,5750,20240318,-26.00,2460,20241209,72.97,5420,-21.49,20250219,2750,54.73,20250102,5750,-26.00,20240318,2460,72.97,20241209,1.54,N,000680,5000,3940 억,,342901,N,N,28,N,00,N diff --git a/000700/price/prices-20250201.csv b/000700/price/prices-20250201.csv index ef69f9c3b425..05cf00e61a77 100644 --- a/000700/price/prices-20250201.csv +++ b/000700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,20,2,0.37,186226610,34179,145.19,5450,5500,5390,7080,3820,5450,5448.48,18.39,0,43,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1424,13.95,0.40,12,0.13,392.00,13653.00,6130,20240220,-10.77,4955,20241113,10.39,5500,-0.55,20250224,5210,4.99,20250114,5950,-8.07,20240226,4955,10.39,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,3,N,00,N +20250224,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,0,3,0.00,183681120,33712,143.21,5450,5500,5390,7080,3820,5450,5448.54,18.39,0,186,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1419,13.90,0.40,12,0.13,392.00,13653.00,6130,20240220,-11.09,4955,20241113,9.99,5500,-0.91,20250224,5210,4.61,20250114,5950,-8.40,20240226,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,-20,5,-0.37,179084620,32866,139.61,5450,5500,5390,7080,3820,5450,5448.93,18.39,0,164,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1414,13.85,0.40,12,0.13,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5950,-8.74,20240226,4955,9.59,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,130111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-50,5,-0.92,166041190,30451,129.35,5450,5500,5390,7080,3820,5450,5452.73,18.39,0,2451,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1406,13.78,0.40,12,0.12,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5950,-9.24,20240226,4955,8.98,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,120111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-50,5,-0.92,165398590,30332,128.85,5450,5500,5390,7080,3820,5450,5452.94,18.39,0,2570,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1406,13.78,0.40,12,0.12,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5950,-9.24,20240226,4955,8.98,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,110111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,-50,5,-0.92,163061460,29899,127.01,5450,5500,5390,7080,3820,5450,5453.74,18.39,0,2916,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1406,13.78,0.40,12,0.11,392.00,13653.00,6130,20240220,-11.91,4955,20241113,8.98,5500,-1.82,20250224,5210,3.65,20250114,5950,-9.24,20240226,4955,8.98,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5430,-20,5,-0.37,103399170,18865,80.14,5450,5500,5430,7080,3820,5450,5481.01,18.39,0,3734,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1414,13.85,0.40,12,0.07,392.00,13653.00,6130,20240220,-11.42,4955,20241113,9.59,5500,-1.27,20250224,5210,4.22,20250114,5950,-8.74,20240226,4955,9.59,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N +20250224,090111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,0,3,0.00,76300,14,0.06,5450,5450,5450,7080,3820,5450,5450.00,18.39,0,0,5510,5480,5440,5410,5370,5495,5425,651,1630,2500,4030,10,1,26041812,1419,13.90,0.40,12,0.00,392.00,13653.00,6130,20240220,-11.09,4955,20241113,9.99,5470,-0.37,20250221,5210,4.61,20250114,5950,-8.40,20240226,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4789192,N,N,13,N,00,N 20250221,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,128022630,23541,172.64,5400,5470,5400,7020,3780,5400,5438.28,18.40,0,-1327,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1419,13.90,0.40,12,0.09,392.00,13653.00,6130,20240208,-11.09,4955,20241113,9.99,5470,-0.37,20250221,5210,4.61,20250114,6100,-10.66,20240222,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,13,N,00,N 20250221,150111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,50,2,0.93,94238200,17325,127.05,5400,5470,5400,7020,3780,5400,5439.43,18.40,0,-1013,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1419,13.90,0.40,12,0.07,392.00,13653.00,6130,20240208,-11.09,4955,20241113,9.99,5470,-0.37,20250221,5210,4.61,20250114,6100,-10.66,20240222,4955,9.99,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N 20250221,140111,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,60,2,1.11,87791310,16138,118.35,5400,5470,5400,7020,3780,5400,5440.04,18.40,0,-1110,5466,5432,5396,5362,5326,5435,5365,651,1620,2500,3990,10,1,26041812,1422,13.93,0.40,12,0.06,392.00,13653.00,6130,20240208,-10.93,4955,20241113,10.19,5470,-0.18,20250221,5210,4.80,20250114,6100,-10.49,20240222,4955,10.19,20241113,0.10,N,000700,2500,651 억,,4790549,N,N,9,N,00,N diff --git a/000720/price/prices-20250201.csv b/000720/price/prices-20250201.csv index 07f437f62536..be5e9d21aee0 100644 --- a/000720/price/prices-20250201.csv +++ b/000720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,0,3,0.00,24868343000,709853,121.93,35300,35700,34400,45850,24750,35300,35032.66,19.93,0,23595,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,39309,7.41,0.49,12,0.64,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,2535,N,00,N +20250224,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,0,3,0.00,23138143450,660844,113.51,35300,35700,34400,45850,24750,35300,35012.66,19.93,0,25335,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,39309,7.41,0.49,12,0.59,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35100,-200,5,-0.57,19896575250,568904,97.72,35300,35700,34400,45850,24750,35300,34973.05,19.93,0,37664,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,39086,7.36,0.48,12,0.51,4767.00,72383.00,37550,20250218,-6.52,24100,20241209,45.64,37550,-6.52,20250218,25200,39.29,20250109,37550,-6.52,20250218,24100,45.64,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,130111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34950,-350,5,-0.99,18614734500,532314,91.43,35300,35700,34400,45850,24750,35300,34968.96,19.93,0,31848,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,38919,7.33,0.48,12,0.48,4767.00,72383.00,37550,20250218,-6.92,24100,20241209,45.02,37550,-6.92,20250218,25200,38.69,20250109,37550,-6.92,20250218,24100,45.02,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,120111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35000,-300,5,-0.85,17518336950,500994,86.05,35300,35700,34400,45850,24750,35300,34966.62,19.93,0,26756,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,38975,7.34,0.48,12,0.45,4767.00,72383.00,37550,20250218,-6.79,24100,20241209,45.23,37550,-6.79,20250218,25200,38.89,20250109,37550,-6.79,20250218,24100,45.23,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,110111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35000,-300,5,-0.85,14820288600,424145,72.85,35300,35700,34400,45850,24750,35300,34940.87,19.93,0,29807,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,38975,7.34,0.48,12,0.38,4767.00,72383.00,37550,20250218,-6.79,24100,20241209,45.23,37550,-6.79,20250218,25200,38.89,20250109,37550,-6.79,20250218,24100,45.23,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,100111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34500,-800,5,-2.27,11218219200,320353,55.03,35300,35700,34400,45850,24750,35300,35017.59,19.93,0,5582,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,38418,7.24,0.48,12,0.29,4767.00,72383.00,37550,20250218,-8.12,24100,20241209,43.15,37550,-8.12,20250218,25200,36.90,20250109,37550,-8.12,20250218,24100,43.15,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N +20250224,090111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34900,-400,5,-1.13,753733250,21478,3.69,35300,35300,34750,45850,24750,35300,35085.12,19.93,0,-5077,36300,35800,35400,34900,34500,35600,34700,5568,10550,5000,26820,50,1,111355765,38863,7.32,0.48,12,0.02,4767.00,72383.00,37550,20250218,-7.06,24100,20241209,44.81,37550,-7.06,20250218,25200,38.49,20250109,37550,-7.06,20250218,24100,44.81,20241209,1.01,N,000720,5000,5567 억,,22193520,N,N,817,N,00,N 20250221,160111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35300,-350,5,-0.98,20399028950,577255,49.49,35700,35900,35000,46300,25000,35650,35337.57,19.94,0,-16158,36916,36282,35516,34882,34116,35900,34500,5568,10650,5000,27090,50,1,111355765,39309,7.41,0.49,12,0.52,4767.00,72383.00,37550,20250218,-5.99,24100,20241209,46.47,37550,-5.99,20250218,25200,40.08,20250109,37550,-5.99,20250218,24100,46.47,20241209,1.01,N,000720,5000,5567 억,,22205679,N,N,817,N,00,N 20250221,150111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,-400,5,-1.12,18532604750,524390,44.96,35700,35900,35000,46300,25000,35650,35340.76,19.94,0,1768,36916,36282,35516,34882,34116,35900,34500,5568,10650,5000,27090,50,1,111355765,39253,7.39,0.49,12,0.47,4767.00,72383.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,1.01,N,000720,5000,5567 억,,22205679,N,N,2812,N,00,N 20250221,140111,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35100,-550,5,-1.54,16124018100,456007,39.10,35700,35900,35000,46300,25000,35650,35358.60,19.94,0,5997,36916,36282,35516,34882,34116,35900,34500,5568,10650,5000,27090,50,1,111355765,39086,7.36,0.48,12,0.41,4767.00,72383.00,37550,20250218,-6.52,24100,20241209,45.64,37550,-6.52,20250218,25200,39.29,20250109,37550,-6.52,20250218,24100,45.64,20241209,1.01,N,000720,5000,5567 억,,22205679,N,N,2812,N,00,N diff --git a/000760/price/prices-20250201.csv b/000760/price/prices-20250201.csv index 41bb50b5408c..060b3fdee4b5 100644 --- a/000760/price/prices-20250201.csv +++ b/000760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10710,-90,5,-0.83,9253600,861,457.98,10800,10980,10630,14040,7560,10800,10747.50,0.24,0,-16,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,300,-14.40,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.68,9120,20241210,17.43,11430,-6.30,20250115,10080,6.25,20250103,16650,-35.68,20240321,9120,17.43,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,150111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10710,-90,5,-0.83,8975060,835,444.15,10800,10980,10630,14040,7560,10800,10748.57,0.24,0,-14,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,300,-14.40,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.68,9120,20241210,17.43,11430,-6.30,20250115,10080,6.25,20250103,16650,-35.68,20240321,9120,17.43,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,140112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10690,-110,5,-1.02,8942930,832,442.55,10800,10980,10630,14040,7560,10800,10748.71,0.24,0,-14,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,299,-14.37,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.80,9120,20241210,17.21,11430,-6.47,20250115,10080,6.05,20250103,16650,-35.80,20240321,9120,17.21,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,130112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10690,-110,5,-1.02,8942930,832,442.55,10800,10980,10630,14040,7560,10800,10748.71,0.24,0,-14,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,299,-14.37,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.80,9120,20241210,17.21,11430,-6.47,20250115,10080,6.05,20250103,16650,-35.80,20240321,9120,17.21,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,120111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10690,-110,5,-1.02,8942930,832,442.55,10800,10980,10630,14040,7560,10800,10748.71,0.24,0,-14,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,299,-14.37,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.80,9120,20241210,17.21,11430,-6.47,20250115,10080,6.05,20250103,16650,-35.80,20240321,9120,17.21,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,110112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,0,3,0.00,8269110,769,409.04,10800,10980,10630,14040,7560,10800,10753.07,0.24,0,-13,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,302,-14.52,0.22,12,0.03,-744.00,48270.00,16650,20240321,-35.14,9120,20241210,18.42,11430,-5.51,20250115,10080,7.14,20250103,16650,-35.14,20240321,9120,18.42,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,100111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10930,130,2,1.20,7886750,734,390.43,10800,10980,10630,14040,7560,10800,10744.89,0.24,0,1,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,306,-14.69,0.23,12,0.03,-744.00,48270.00,16650,20240321,-34.35,9120,20241210,19.85,11430,-4.37,20250115,10080,8.43,20250103,16650,-34.35,20240321,9120,19.85,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N +20250224,090111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10690,-110,5,-1.02,5795570,539,286.70,10800,10800,10690,14040,7560,10800,10752.45,0.24,0,0,11160,10980,10620,10440,10080,11070,10530,140,3240,5000,7560,10,1,2800000,299,-14.37,0.22,12,0.02,-744.00,48270.00,16650,20240321,-35.80,9120,20241210,17.21,11430,-6.47,20250115,10080,6.05,20250103,16650,-35.80,20240321,9120,17.21,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N 20250221,160111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10800,470,2,4.55,1986190,188,40.96,10260,10800,10260,13420,7240,10330,10564.84,0.24,0,2,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,302,-14.52,0.22,12,0.01,-744.00,48270.00,16650,20240321,-35.14,9120,20241210,18.42,11430,-5.51,20250115,10080,7.14,20250103,16650,-35.14,20240321,9120,18.42,20241210,0.00,N,000760,5000,140 억,,6633,N,N,2,N,00,N 20250221,150112,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10590,260,2,2.52,1244320,119,25.93,10260,10600,10260,13420,7240,10330,10456.47,0.24,0,3,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,297,-14.23,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.40,9120,20241210,16.12,11430,-7.35,20250115,10080,5.06,20250103,16650,-36.40,20240321,9120,16.12,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N 20250221,140111,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10550,220,2,2.13,642170,62,13.51,10260,10550,10260,13420,7240,10330,10357.58,0.24,0,2,10530,10430,10370,10270,10210,10400,10240,140,3090,5000,7230,10,1,2800000,295,-14.18,0.22,12,0.00,-744.00,48270.00,16650,20240321,-36.64,9120,20241210,15.68,11430,-7.70,20250115,10080,4.66,20250103,16650,-36.64,20240321,9120,15.68,20241210,0.00,N,000760,5000,140 억,,6633,N,N,1,N,00,N diff --git a/000810/price/prices-20250201.csv b/000810/price/prices-20250201.csv index 4fbf61111fba..6bae5794e804 100644 --- a/000810/price/prices-20250201.csv +++ b/000810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388000,-1500,5,-0.39,31186075500,80545,111.86,385000,395500,383000,506000,273000,389500,387186.90,53.55,0,20980,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,183814,10.79,1.11,12,0.17,35961.00,348009.00,435000,20241203,-10.80,272500,20240419,42.39,427500,-9.24,20250217,340000,14.12,20250124,435000,-10.80,20241203,272500,42.39,20240419,0.01,N,000810,500,248 억,,25370472,N,N,292,N,00,N +20250224,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387000,-2500,5,-0.64,26984669000,69715,96.82,385000,395500,383000,506000,273000,389500,387071.20,53.55,0,18483,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,183341,10.76,1.11,12,0.15,35961.00,348009.00,435000,20241203,-11.03,272500,20240419,42.02,427500,-9.47,20250217,340000,13.82,20250124,435000,-11.03,20241203,272500,42.02,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,140112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,387500,-2000,5,-0.51,23848216500,61618,85.58,385000,395500,383000,506000,273000,389500,387033.28,53.55,0,15716,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,183577,10.78,1.11,12,0.13,35961.00,348009.00,435000,20241203,-10.92,272500,20240419,42.20,427500,-9.36,20250217,340000,13.97,20250124,435000,-10.92,20241203,272500,42.20,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,130112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,385500,-4000,5,-1.03,21253377000,54896,76.24,385000,395500,383000,506000,273000,389500,387157.12,53.55,0,13311,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,182630,10.72,1.11,12,0.12,35961.00,348009.00,435000,20241203,-11.38,272500,20240419,41.47,427500,-9.82,20250217,340000,13.38,20250124,435000,-11.38,20241203,272500,41.47,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,120112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,383500,-6000,5,-1.54,18587780500,47979,66.63,385000,395500,383000,506000,273000,389500,387414.92,53.55,0,11476,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,181682,10.66,1.10,12,0.10,35961.00,348009.00,435000,20241203,-11.84,272500,20240419,40.73,427500,-10.29,20250217,340000,12.79,20250124,435000,-11.84,20241203,272500,40.73,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,110112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,384000,-5500,5,-1.41,15567329000,40124,55.72,385000,395500,383000,506000,273000,389500,387980.49,53.55,0,10598,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,181919,10.68,1.10,12,0.08,35961.00,348009.00,435000,20241203,-11.72,272500,20240419,40.92,427500,-10.18,20250217,340000,12.94,20250124,435000,-11.72,20241203,272500,40.92,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,386500,-3000,5,-0.77,10215096000,26222,36.42,385000,395500,385000,506000,273000,389500,389562.05,53.55,0,6644,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,183104,10.75,1.11,12,0.06,35961.00,348009.00,435000,20241203,-11.15,272500,20240419,41.83,427500,-9.59,20250217,340000,13.68,20250124,435000,-11.15,20241203,272500,41.83,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N +20250224,090112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,388500,-1000,5,-0.26,695213500,1804,2.51,385000,389000,385000,506000,273000,389500,385373.34,53.55,0,289,399166,394332,391166,386332,383166,392750,384750,248,116500,500,288230,500,1,47374837,184051,10.80,1.12,12,0.00,35961.00,348009.00,435000,20241203,-10.69,272500,20240419,42.57,427500,-9.12,20250217,340000,14.26,20250124,435000,-10.69,20241203,272500,42.57,20240419,0.01,N,000810,500,248 억,,25370472,N,N,2,N,00,N 20250221,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389500,-6500,5,-1.64,28118410500,71943,64.55,396000,396000,388000,514000,277500,396000,390843.38,53.50,0,9062,420666,408332,401166,388832,381666,404750,385250,248,118000,500,293040,500,1,47374837,184525,10.83,1.12,12,0.15,35961.00,348009.00,435000,20241203,-10.46,272500,20240419,42.94,427500,-8.89,20250217,340000,14.56,20250124,435000,-10.46,20241203,272500,42.94,20240419,0.01,N,000810,500,248 억,,25347267,N,N,2,N,00,N 20250221,150112,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389500,-6500,5,-1.64,23801525500,60863,54.61,396000,396000,388000,514000,277500,396000,391067.24,53.50,0,8691,420666,408332,401166,388832,381666,404750,385250,248,118000,500,293040,500,1,47374837,184525,10.83,1.12,12,0.13,35961.00,348009.00,435000,20241203,-10.46,272500,20240419,42.94,427500,-8.89,20250217,340000,14.56,20250124,435000,-10.46,20241203,272500,42.94,20240419,0.01,N,000810,500,248 억,,25347267,N,N,16,N,00,N 20250221,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,389500,-6500,5,-1.64,18990431000,48523,43.54,396000,396000,388000,514000,277500,396000,391369.68,53.50,0,5816,420666,408332,401166,388832,381666,404750,385250,248,118000,500,293040,500,1,47374837,184525,10.83,1.12,12,0.10,35961.00,348009.00,435000,20241203,-10.46,272500,20240419,42.94,427500,-8.89,20250217,340000,14.56,20250124,435000,-10.46,20241203,272500,42.94,20240419,0.01,N,000810,500,248 억,,25347267,N,N,16,N,00,N diff --git a/000850/price/prices-20250201.csv b/000850/price/prices-20250201.csv index 2a5398ad096d..766ff9f5bdca 100644 --- a/000850/price/prices-20250201.csv +++ b/000850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30000,-350,5,-1.15,199318200,6653,71.68,30250,30300,29550,39450,21250,30350,29959.15,9.00,0,223,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,660,6.25,0.19,12,0.30,4801.00,157067.00,41650,20240318,-27.97,25300,20240805,18.58,30900,-2.91,20250221,26050,15.16,20250102,41650,-27.97,20240318,25300,18.58,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29750,-600,5,-1.98,193122650,6446,69.45,30250,30300,29550,39450,21250,30350,29960.08,9.00,0,252,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,655,6.20,0.19,12,0.29,4801.00,157067.00,41650,20240318,-28.57,25300,20240805,17.59,30900,-3.72,20250221,26050,14.20,20250102,41650,-28.57,20240318,25300,17.59,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30000,-350,5,-1.15,131057300,4358,46.96,30250,30300,29700,39450,21250,30350,30072.81,9.00,0,117,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,660,6.25,0.19,12,0.20,4801.00,157067.00,41650,20240318,-27.97,25300,20240805,18.58,30900,-2.91,20250221,26050,15.16,20250102,41650,-27.97,20240318,25300,18.58,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,130112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30200,-150,5,-0.49,85885250,2863,30.85,30250,30300,29700,39450,21250,30350,29998.34,9.00,0,104,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,664,6.29,0.19,12,0.13,4801.00,157067.00,41650,20240318,-27.49,25300,20240805,19.37,30900,-2.27,20250221,26050,15.93,20250102,41650,-27.49,20240318,25300,19.37,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,120112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29900,-450,5,-1.48,58472550,1950,21.01,30250,30300,29700,39450,21250,30350,29985.92,9.00,0,32,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,658,6.23,0.19,12,0.09,4801.00,157067.00,41650,20240318,-28.21,25300,20240805,18.18,30900,-3.24,20250221,26050,14.78,20250102,41650,-28.21,20240318,25300,18.18,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,110112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,29950,-400,5,-1.32,39853200,1326,14.29,30250,30300,29850,39450,21250,30350,30055.20,9.00,0,-63,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,659,6.24,0.19,12,0.06,4801.00,157067.00,41650,20240318,-28.09,25300,20240805,18.38,30900,-3.07,20250221,26050,14.97,20250102,41650,-28.09,20240318,25300,18.38,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,100112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30300,-50,5,-0.16,9459300,313,3.37,30250,30300,30100,39450,21250,30350,30221.41,9.00,0,19,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,667,6.31,0.19,12,0.01,4801.00,157067.00,41650,20240318,-27.25,25300,20240805,19.76,30900,-1.94,20250221,26050,16.31,20250102,41650,-27.25,20240318,25300,19.76,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N +20250224,090112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30250,-100,5,-0.33,756250,25,0.27,30250,30250,30250,39450,21250,30350,30250.00,9.00,0,0,31450,30900,30350,29800,29250,31175,30075,110,9100,5000,20030,50,1,2200000,666,6.30,0.19,12,0.00,4801.00,157067.00,41650,20240318,-27.37,25300,20240805,19.57,30900,-2.10,20250221,26050,16.12,20250102,41650,-27.37,20240318,25300,19.57,20240805,1.60,N,000850,5000,110 억,,197945,N,N,1,N,00,N 20250221,160112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30350,350,2,1.17,282242250,9281,287.96,29800,30900,29800,39000,21000,30000,30410.76,9.04,0,-294,30400,30200,29850,29650,29300,30025,29475,110,9000,5000,19800,50,1,2200000,668,6.32,0.19,12,0.42,4801.00,157067.00,41650,20240318,-27.13,25300,20240805,19.96,30900,-1.78,20250221,26050,16.51,20250102,41650,-27.13,20240318,25300,19.96,20240805,1.61,N,000850,5000,110 억,,198819,N,N,1,N,00,N 20250221,150112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30250,250,2,0.83,262223600,8620,267.45,29800,30900,29800,39000,21000,30000,30420.37,9.04,0,-253,30400,30200,29850,29650,29300,30025,29475,110,9000,5000,19800,50,1,2200000,666,6.30,0.19,12,0.39,4801.00,157067.00,41650,20240318,-27.37,25300,20240805,19.57,30900,-2.10,20250221,26050,16.12,20250102,41650,-27.37,20240318,25300,19.57,20240805,1.61,N,000850,5000,110 억,,198819,N,N,1,N,00,N 20250221,140112,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,30150,150,2,0.50,227640200,7481,232.11,29800,30900,29800,39000,21000,30000,30429.11,9.04,0,-216,30400,30200,29850,29650,29300,30025,29475,110,9000,5000,19800,50,1,2200000,663,6.28,0.19,12,0.34,4801.00,157067.00,41650,20240318,-27.61,25300,20240805,19.17,30900,-2.43,20250221,26050,15.74,20250102,41650,-27.61,20240318,25300,19.17,20240805,1.61,N,000850,5000,110 억,,198819,N,N,1,N,00,N diff --git a/000860/price/prices-20250201.csv b/000860/price/prices-20250201.csv index 56c2c3ef0979..6103aecb2b33 100644 --- a/000860/price/prices-20250201.csv +++ b/000860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,50,2,0.20,73032900,3002,136.95,24400,24750,24100,31950,17250,24600,24328.08,6.04,0,198,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1602,9.70,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.18,20300,20240214,21.43,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.44,N,000860,1000,65 억,,392429,N,N,1,N,00,N +20250224,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,0,3,0.00,69562350,2861,130.52,24400,24750,24100,31950,17250,24600,24314.00,6.04,0,221,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1599,9.68,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.34,20300,20240214,21.18,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-200,5,-0.81,60283800,2483,113.28,24400,24750,24100,31950,17250,24600,24278.61,6.04,0,264,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1586,9.60,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.00,20300,20240214,20.20,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,130112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-350,5,-1.42,51461850,2121,96.76,24400,24750,24100,31950,17250,24600,24263.01,6.04,0,110,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1576,9.54,0.26,12,0.03,2541.00,93917.00,30500,20240426,-20.49,20300,20240214,19.46,27400,-11.50,20250110,23800,1.89,20250217,30500,-20.49,20240426,21450,13.05,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,120112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24250,-350,5,-1.42,23637600,971,44.30,24400,24750,24100,31950,17250,24600,24343.56,6.04,0,-104,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1576,9.54,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.49,20300,20240214,19.46,27400,-11.50,20250110,23800,1.89,20250217,30500,-20.49,20240426,21450,13.05,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24150,-450,5,-1.83,19787650,812,37.04,24400,24750,24150,31950,17250,24600,24369.03,6.04,0,-165,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1570,9.50,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.82,20300,20240214,18.97,27400,-11.86,20250110,23800,1.47,20250217,30500,-20.82,20240426,21450,12.59,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-200,5,-0.81,9414550,385,17.56,24400,24750,24400,31950,17250,24600,24453.38,6.04,0,-84,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1586,9.60,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.00,20300,20240214,20.20,27400,-10.95,20250110,23800,2.52,20250217,30500,-20.00,20240426,21450,13.75,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N +20250224,090112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,50,2,0.20,903350,37,1.69,24400,24700,24400,31950,17250,24600,24414.86,6.04,0,-1,25000,24800,24500,24300,24000,24850,24350,65,7350,1000,18200,50,1,6500000,1602,9.70,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.18,20300,20240214,21.43,27400,-10.04,20250110,23800,3.57,20250217,30500,-19.18,20240426,21450,14.92,20240315,2.44,N,000860,1000,65 억,,392429,N,N,3,N,00,N 20250221,160112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24600,100,2,0.41,53298600,2172,96.49,24600,24700,24200,31850,17150,24500,24538.95,6.05,0,-650,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1599,9.68,0.26,12,0.03,2541.00,93917.00,30500,20240426,-19.34,20300,20240214,21.18,27400,-10.22,20250110,23800,3.36,20250217,30500,-19.34,20240426,21450,14.69,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N 20250221,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,50126350,2043,90.76,24600,24700,24200,31850,17150,24500,24535.66,6.05,0,-636,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1596,9.66,0.26,12,0.03,2541.00,93917.00,30500,20240426,-19.51,20300,20240214,20.94,27400,-10.40,20250110,23800,3.15,20250217,30500,-19.51,20240426,21450,14.45,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N 20250221,140112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24700,200,2,0.82,35910750,1466,65.13,24600,24700,24200,31850,17150,24500,24495.74,6.05,0,-623,24966,24732,24516,24282,24066,24625,24175,65,7350,1000,18130,50,1,6500000,1606,9.72,0.26,12,0.02,2541.00,93917.00,30500,20240426,-19.02,20300,20240214,21.67,27400,-9.85,20250110,23800,3.78,20250217,30500,-19.02,20240426,21450,15.15,20240315,2.41,N,000860,1000,65 억,,393151,N,N,3,N,00,N diff --git a/000880/price/prices-20250201.csv b/000880/price/prices-20250201.csv index a1b5275540fd..614c186b7e01 100644 --- a/000880/price/prices-20250201.csv +++ b/000880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41800,-1200,5,-2.79,30232048400,723307,71.01,42400,43400,41000,55900,30100,43000,41796.62,14.19,0,139784,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31333,10.76,0.38,12,0.96,3886.00,110284.00,52000,20250219,-19.62,25400,20240627,64.57,52000,-19.62,20250219,26800,55.97,20250102,52000,-19.62,20250219,25400,64.57,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,580,N,00,N +20250224,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41700,-1300,5,-3.02,27362939150,654555,64.26,42400,43400,41000,55900,30100,43000,41803.50,14.19,0,127117,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31258,10.73,0.38,12,0.87,3886.00,110284.00,52000,20250219,-19.81,25400,20240627,64.17,52000,-19.81,20250219,26800,55.60,20250102,52000,-19.81,20250219,25400,64.17,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,140113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41700,-1300,5,-3.02,25673586600,614131,60.29,42400,43400,41000,55900,30100,43000,41804.33,14.19,0,125487,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31258,10.73,0.38,12,0.82,3886.00,110284.00,52000,20250219,-19.81,25400,20240627,64.17,52000,-19.81,20250219,26800,55.60,20250102,52000,-19.81,20250219,25400,64.17,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,130113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41850,-1150,5,-2.67,22840100050,546077,53.61,42400,43400,41000,55900,30100,43000,41825.33,14.19,0,105184,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31370,10.77,0.38,12,0.73,3886.00,110284.00,52000,20250219,-19.52,25400,20240627,64.76,52000,-19.52,20250219,26800,56.16,20250102,52000,-19.52,20250219,25400,64.76,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,120113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,42200,-800,5,-1.86,21227595350,507636,49.83,42400,43400,41000,55900,30100,43000,41816.08,14.19,0,95791,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31633,10.86,0.38,12,0.68,3886.00,110284.00,52000,20250219,-18.85,25400,20240627,66.14,52000,-18.85,20250219,26800,57.46,20250102,52000,-18.85,20250219,25400,66.14,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,110113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,42150,-850,5,-1.98,19210633150,459799,45.14,42400,43400,41000,55900,30100,43000,41779.95,14.19,0,83298,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,31595,10.85,0.38,12,0.61,3886.00,110284.00,52000,20250219,-18.94,25400,20240627,65.94,52000,-18.94,20250219,26800,57.28,20250102,52000,-18.94,20250219,25400,65.94,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,100112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,41250,-1750,5,-4.07,13570639600,323882,31.80,42400,43400,41050,55900,30100,43000,41899.24,14.19,0,49581,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,30920,10.62,0.37,12,0.43,3886.00,110284.00,52000,20250219,-20.67,25400,20240627,62.40,52000,-20.67,20250219,26800,53.92,20250102,52000,-20.67,20250219,25400,62.40,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N +20250224,090113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43100,100,2,0.23,1210006250,28264,2.77,42400,43400,42400,55900,30100,43000,42809.45,14.19,0,12024,45033,44016,43183,42166,41333,43600,41750,3748,12900,5000,32680,50,1,74958735,32307,11.09,0.39,12,0.04,3886.00,110284.00,52000,20250219,-17.12,25400,20240627,69.69,52000,-17.12,20250219,26800,60.82,20250102,52000,-17.12,20250219,25400,69.69,20240627,0.61,N,000880,5000,3747 억,,10638923,N,N,924,N,00,N 20250221,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43000,-1050,5,-2.38,43649774550,1007752,43.09,43100,44200,42350,57200,30850,44050,43315.37,14.10,0,73596,49483,46766,44683,41966,39883,45725,40925,3748,13150,5000,33470,50,1,74958735,32232,11.07,0.39,12,1.34,3886.00,110284.00,52000,20250219,-17.31,25400,20240627,69.29,52000,-17.31,20250219,26800,60.45,20250102,52000,-17.31,20250219,25400,69.29,20240627,0.58,N,000880,5000,3747 억,,10567051,N,N,924,N,00,N 20250221,150113,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43300,-750,5,-1.70,40124485900,925897,39.59,43100,44200,42350,57200,30850,44050,43335.77,14.10,0,67413,49483,46766,44683,41966,39883,45725,40925,3748,13150,5000,33470,50,1,74958735,32457,11.14,0.39,12,1.24,3886.00,110284.00,52000,20250219,-16.73,25400,20240627,70.47,52000,-16.73,20250219,26800,61.57,20250102,52000,-16.73,20250219,25400,70.47,20240627,0.58,N,000880,5000,3747 억,,10567051,N,N,15852,N,00,N 20250221,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,43500,-550,5,-1.25,34851471750,803763,34.37,43100,44200,42350,57200,30850,44050,43360.35,14.10,0,33890,49483,46766,44683,41966,39883,45725,40925,3748,13150,5000,33470,50,1,74958735,32607,11.19,0.39,12,1.07,3886.00,110284.00,52000,20250219,-16.35,25400,20240627,71.26,52000,-16.35,20250219,26800,62.31,20250102,52000,-16.35,20250219,25400,71.26,20240627,0.58,N,000880,5000,3747 억,,10567051,N,N,15852,N,00,N diff --git a/000890/price/prices-20250201.csv b/000890/price/prices-20250201.csv index 52982342da47..5a37bcf9d9e8 100644 --- a/000890/price/prices-20250201.csv +++ b/000890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,-5,5,-1.07,282841492,613367,440.69,468,468,455,608,328,468,461.13,1.36,0,128304,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,644,-17.81,0.80,12,0.44,-26.00,576.00,610,20240611,-24.10,394,20241114,17.51,511,-9.39,20250107,444,4.28,20250212,610,-24.10,20240611,394,17.51,20241114,0.81,N,000890,500,695 억,,1897336,N,N,19,N,00,N +20250224,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,465,-3,5,-0.64,273686349,593597,426.49,468,468,455,608,328,468,461.06,1.36,0,132984,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,647,-17.88,0.81,12,0.43,-26.00,576.00,610,20240611,-23.77,394,20241114,18.02,511,-9.00,20250107,444,4.73,20250212,610,-23.77,20240611,394,18.02,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,465,-3,5,-0.64,261831457,568101,408.17,468,468,455,608,328,468,460.89,1.36,0,132884,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,647,-17.88,0.81,12,0.41,-26.00,576.00,610,20240611,-23.77,394,20241114,18.02,511,-9.00,20250107,444,4.73,20250212,610,-23.77,20240611,394,18.02,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,-4,5,-0.85,258863878,561709,403.58,468,468,455,608,328,468,460.85,1.36,0,132690,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,646,-17.85,0.81,12,0.40,-26.00,576.00,610,20240611,-23.93,394,20241114,17.77,511,-9.20,20250107,444,4.50,20250212,610,-23.93,20240611,394,17.77,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,-6,5,-1.28,190167122,413065,296.78,468,468,455,608,328,468,460.38,1.36,0,87131,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,643,-17.77,0.80,12,0.30,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,444,4.05,20250212,610,-24.26,20240611,394,17.26,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,-6,5,-1.28,160376905,348512,250.40,468,468,455,608,328,468,460.18,1.36,0,77735,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,643,-17.77,0.80,12,0.25,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,444,4.05,20250212,610,-24.26,20240611,394,17.26,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,462,-6,5,-1.28,134157594,291732,209.60,468,468,455,608,328,468,459.87,1.36,0,76890,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,643,-17.77,0.80,12,0.21,-26.00,576.00,610,20240611,-24.26,394,20241114,17.26,511,-9.59,20250107,444,4.05,20250212,610,-24.26,20240611,394,17.26,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N +20250224,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,466,-2,5,-0.43,3476118,7439,5.34,468,468,466,608,328,468,467.28,1.36,0,-5201,479,473,470,464,461,472,463,696,140,500,320,1,1,139120129,648,-17.92,0.81,12,0.01,-26.00,576.00,610,20240611,-23.61,394,20241114,18.27,511,-8.81,20250107,444,4.95,20250212,610,-23.61,20240611,394,18.27,20241114,0.81,N,000890,500,695 억,,1897336,N,N,73,N,00,N 20250221,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,-2,5,-0.43,65657573,139183,82.41,470,476,467,611,329,470,471.74,1.38,0,-20586,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,651,-18.00,0.81,12,0.10,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.76,N,000890,500,695 억,,1918014,N,N,73,N,00,N 20250221,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,472,2,2,0.43,56689927,120069,71.09,470,476,467,611,329,470,472.14,1.38,0,-20348,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,657,-18.15,0.82,12,0.09,-26.00,576.00,610,20240611,-22.62,394,20241114,19.80,511,-7.63,20250107,444,6.31,20250212,610,-22.62,20240611,394,19.80,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N 20250221,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,473,3,2,0.64,55234368,116990,69.27,470,476,467,611,329,470,472.13,1.38,0,-20053,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,658,-18.19,0.82,12,0.08,-26.00,576.00,610,20240611,-22.46,394,20241114,20.05,511,-7.44,20250107,444,6.53,20250212,610,-22.46,20240611,394,20.05,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N diff --git a/000910/price/prices-20250201.csv b/000910/price/prices-20250201.csv index 5a7853ecc4c2..80184d5adbf4 100644 --- a/000910/price/prices-20250201.csv +++ b/000910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5800,-230,5,-3.81,4439760050,768712,15.26,5890,5950,5670,7830,4230,6030,5774.16,1.07,0,32742,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,905,12.39,0.70,12,4.92,468.00,8302.00,7500,20250204,-22.67,3360,20240805,72.62,7500,-22.67,20250204,4950,17.17,20250102,7500,-22.67,20250204,3360,72.62,20240805,4.20,N,000910,500,78 억,,166875,N,N,3,N,00,N +20250224,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5810,-220,5,-3.65,4051385630,701816,13.94,5890,5950,5670,7830,4230,6030,5771.29,1.07,0,13736,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,907,12.41,0.70,12,4.50,468.00,8302.00,7500,20250204,-22.53,3360,20240805,72.92,7500,-22.53,20250204,4950,17.37,20250102,7500,-22.53,20250204,3360,72.92,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5850,-180,5,-2.99,3773654830,654103,12.99,5890,5950,5670,7830,4230,6030,5767.65,1.07,0,7402,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,913,12.50,0.70,12,4.19,468.00,8302.00,7500,20250204,-22.00,3360,20240805,74.11,7500,-22.00,20250204,4950,18.18,20250102,7500,-22.00,20250204,3360,74.11,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,130113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5800,-230,5,-3.81,3416352160,592957,11.77,5890,5950,5670,7830,4230,6030,5759.78,1.07,0,16851,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,905,12.39,0.70,12,3.80,468.00,8302.00,7500,20250204,-22.67,3360,20240805,72.62,7500,-22.67,20250204,4950,17.17,20250102,7500,-22.67,20250204,3360,72.62,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5770,-260,5,-4.31,3199030140,555480,11.03,5890,5950,5670,7830,4230,6030,5757.13,1.07,0,10684,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,901,12.33,0.70,12,3.56,468.00,8302.00,7500,20250204,-23.07,3360,20240805,71.73,7500,-23.07,20250204,4950,16.57,20250102,7500,-23.07,20250204,3360,71.73,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5750,-280,5,-4.64,2875755500,499455,9.92,5890,5950,5670,7830,4230,6030,5755.65,1.07,0,-2193,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,898,12.29,0.69,12,3.20,468.00,8302.00,7500,20250204,-23.33,3360,20240805,71.13,7500,-23.33,20250204,4950,16.16,20250102,7500,-23.33,20250204,3360,71.13,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5750,-280,5,-4.64,2358313490,409033,8.12,5890,5950,5670,7830,4230,6030,5763.05,1.07,0,-6592,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,898,12.29,0.69,12,2.62,468.00,8302.00,7500,20250204,-23.33,3360,20240805,71.13,7500,-23.33,20250204,4950,16.16,20250102,7500,-23.33,20250204,3360,71.13,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N +20250224,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5870,-160,5,-2.65,340215180,57617,1.14,5890,5950,5860,7830,4230,6030,5895.72,1.07,0,15884,6790,6410,6190,5810,5590,6300,5700,78,1800,500,4340,10,1,15611619,916,12.54,0.71,12,0.37,468.00,8302.00,7500,20250204,-21.73,3360,20240805,74.70,7500,-21.73,20250204,4950,18.59,20250102,7500,-21.73,20250204,3360,74.70,20240805,4.20,N,000910,500,78 억,,166875,N,N,7,N,00,N 20250221,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6030,-100,5,-1.63,31466052730,4982368,97.11,6070,6570,5970,7960,4300,6130,6315.76,1.09,0,-12409,6743,6436,6123,5816,5503,6590,5970,78,1830,500,4410,10,1,15611619,941,12.88,0.73,12,31.91,468.00,8302.00,7500,20250204,-19.60,3360,20240805,79.46,7500,-19.60,20250204,4950,21.82,20250102,7500,-19.60,20250204,3360,79.46,20240805,3.96,N,000910,500,78 억,,170621,N,N,7,N,00,N 20250221,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5990,-140,5,-2.28,30824114880,4875621,95.03,6070,6570,5970,7960,4300,6130,6322.22,1.09,0,-14894,6743,6436,6123,5816,5503,6590,5970,78,1830,500,4410,10,1,15611619,935,12.80,0.72,12,31.23,468.00,8302.00,7500,20250204,-20.13,3360,20240805,78.27,7500,-20.13,20250204,4950,21.01,20250102,7500,-20.13,20250204,3360,78.27,20240805,3.96,N,000910,500,78 억,,170621,N,N,18,N,00,N 20250221,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,6060,-70,5,-1.14,29601575030,4672132,91.06,6070,6570,6050,7960,4300,6130,6335.92,1.09,0,-15134,6743,6436,6123,5816,5503,6590,5970,78,1830,500,4410,10,1,15611619,946,12.95,0.73,12,29.93,468.00,8302.00,7500,20250204,-19.20,3360,20240805,80.36,7500,-19.20,20250204,4950,22.42,20250102,7500,-19.20,20250204,3360,80.36,20240805,3.96,N,000910,500,78 억,,170621,N,N,18,N,00,N diff --git a/000950/price/prices-20250201.csv b/000950/price/prices-20250201.csv index 2458c55f9a8a..31900ef6ed9b 100644 --- a/000950/price/prices-20250201.csv +++ b/000950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18470,-140,5,-0.75,16982870,911,186.68,18610,18850,18450,24150,13030,18610,18642.01,0.22,0,-7,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,310,-1.62,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-30.17,16700,20241210,10.60,19490,-5.23,20250107,17800,3.76,20250117,26450,-30.17,20240226,16700,10.60,20241210,0.00,N,000950,5000,84 억,,3692,N,N,1,N,00,N +20250224,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18780,170,2,0.91,16650410,893,182.99,18610,18850,18450,24150,13030,18610,18645.48,0.22,0,10,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,316,-1.64,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-29.00,16700,20241210,12.46,19490,-3.64,20250107,17800,5.51,20250117,26450,-29.00,20240226,16700,12.46,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,140114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18800,190,2,1.02,16199840,869,178.07,18610,18850,18450,24150,13030,18610,18641.93,0.22,0,10,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,316,-1.65,0.15,12,0.05,-11425.00,124969.00,26450,20240226,-28.92,16700,20241210,12.57,19490,-3.54,20250107,17800,5.62,20250117,26450,-28.92,20240226,16700,12.57,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18770,160,2,0.86,2933670,157,32.17,18610,18850,18450,24150,13030,18610,18685.80,0.22,0,-7,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,315,-1.64,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-29.04,16700,20241210,12.40,19490,-3.69,20250107,17800,5.45,20250117,26450,-29.04,20240226,16700,12.40,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18770,160,2,0.86,2933670,157,32.17,18610,18850,18450,24150,13030,18610,18685.80,0.22,0,-7,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,315,-1.64,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-29.04,16700,20241210,12.40,19490,-3.69,20250107,17800,5.45,20250117,26450,-29.04,20240226,16700,12.40,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,110114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18780,170,2,0.91,2839810,152,31.15,18610,18850,18450,24150,13030,18610,18682.96,0.22,0,-7,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,316,-1.64,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-29.00,16700,20241210,12.46,19490,-3.64,20250107,17800,5.51,20250117,26450,-29.00,20240226,16700,12.46,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18810,200,2,1.07,2783470,149,30.53,18610,18850,18450,24150,13030,18610,18681.01,0.22,0,-7,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,316,-1.65,0.15,12,0.01,-11425.00,124969.00,26450,20240226,-28.88,16700,20241210,12.63,19490,-3.49,20250107,17800,5.67,20250117,26450,-28.88,20240226,16700,12.63,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N +20250224,090114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18610,0,3,0.00,55830,3,0.61,18610,18610,18610,24150,13030,18610,18610.00,0.22,0,0,19190,18900,18600,18310,18010,19045,18455,84,5540,5000,13020,10,1,1680000,313,-1.63,0.15,12,0.00,-11425.00,124969.00,26450,20240226,-29.64,16700,20241210,11.44,19490,-4.52,20250107,17800,4.55,20250117,26450,-29.64,20240226,16700,11.44,20241210,0.00,N,000950,5000,84 억,,3692,N,N,0,N,00,N 20250221,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18610,230,2,1.25,8946440,488,30.91,18380,18890,18300,23850,12870,18380,18332.87,0.22,0,-1,19240,18810,18460,18030,17680,18635,17855,84,5470,5000,12860,10,1,1680000,313,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.64,16700,20241210,11.44,19490,-4.52,20250107,17800,4.55,20250117,26450,-29.64,20240226,16700,11.44,20241210,0.00,N,000950,5000,84 억,,3693,N,N,2,N,00,N 20250221,150114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18610,230,2,1.25,8927830,487,30.84,18380,18890,18300,23850,12870,18380,18332.30,0.22,0,-1,19240,18810,18460,18030,17680,18635,17855,84,5470,5000,12860,10,1,1680000,313,-1.63,0.15,12,0.03,-11425.00,124969.00,26450,20240208,-29.64,16700,20241210,11.44,19490,-4.52,20250107,17800,4.55,20250117,26450,-29.64,20240226,16700,11.44,20241210,0.00,N,000950,5000,84 억,,3693,N,N,2,N,00,N 20250221,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,18660,280,2,1.52,2174650,118,7.47,18380,18890,18300,23850,12870,18380,18429.24,0.22,0,-1,19240,18810,18460,18030,17680,18635,17855,84,5470,5000,12860,10,1,1680000,313,-1.63,0.15,12,0.01,-11425.00,124969.00,26450,20240208,-29.45,16700,20241210,11.74,19490,-4.26,20250107,17800,4.83,20250117,26450,-29.45,20240226,16700,11.74,20241210,0.00,N,000950,5000,84 억,,3693,N,N,2,N,00,N diff --git a/000970/price/prices-20250201.csv b/000970/price/prices-20250201.csv index 93423aa60af5..5f22bef481cf 100644 --- a/000970/price/prices-20250201.csv +++ b/000970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-40,5,-0.65,73246190,11918,52.39,6110,6190,6110,8030,4330,6180,6145.85,2.94,0,2130,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1400,8.25,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.79,N,000970,500,120 억,,670522,N,N,3,N,00,N +20250224,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,70543740,11478,50.46,6110,6190,6110,8030,4330,6180,6146.00,2.94,0,2088,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1407,8.29,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-10,5,-0.16,66492670,10820,47.56,6110,6190,6110,8030,4330,6180,6145.35,2.94,0,1945,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1407,8.29,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,58969760,9597,42.19,6110,6190,6110,8030,4330,6180,6144.60,2.94,0,1961,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.04,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,56280610,9160,40.27,6110,6190,6110,8030,4330,6180,6144.17,2.94,0,1908,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.04,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-20,5,-0.32,30010640,4883,21.47,6110,6190,6110,8030,4330,6180,6145.94,2.94,0,1817,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1405,8.28,0.40,12,0.02,744.00,15502.00,7500,20240603,-17.87,6000,20250121,2.67,6490,-5.08,20250120,6000,2.67,20250121,7500,-17.87,20240603,6000,2.67,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-50,5,-0.81,26154640,4255,18.70,6110,6190,6110,8030,4330,6180,6146.80,2.94,0,1739,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1398,8.24,0.40,12,0.02,744.00,15502.00,7500,20240603,-18.27,6000,20250121,2.17,6490,-5.55,20250120,6000,2.17,20250121,7500,-18.27,20240603,6000,2.17,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N +20250224,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-30,5,-0.49,3265310,534,2.35,6110,6150,6110,8030,4330,6180,6114.81,2.94,0,24,6286,6232,6166,6112,6046,6260,6140,120,1850,500,4690,10,1,22800500,1402,8.27,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.79,N,000970,500,120 억,,670522,N,N,12,N,00,N 20250221,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,70,2,1.15,140372100,22738,106.27,6100,6220,6100,7940,4280,6110,6173.61,2.95,0,-2512,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1409,8.31,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.60,6000,20250121,3.00,6490,-4.78,20250120,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.79,N,000970,500,120 억,,671692,N,N,12,N,00,N 20250221,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,80,2,1.31,126571950,20511,95.86,6100,6220,6100,7940,4280,6110,6171.09,2.95,0,-2104,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1411,8.32,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.79,N,000970,500,120 억,,671692,N,N,10,N,00,N 20250221,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,60,2,0.98,126009660,20420,95.43,6100,6220,6100,7940,4280,6110,6171.06,2.95,0,-2128,6196,6152,6116,6072,6036,6150,6070,120,1830,500,4640,10,1,22800500,1407,8.29,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.73,6000,20250121,2.83,6490,-4.93,20250120,6000,2.83,20250121,7500,-17.73,20240603,6000,2.83,20250121,0.79,N,000970,500,120 억,,671692,N,N,10,N,00,N diff --git a/000990/price/prices-20250201.csv b/000990/price/prices-20250201.csv index c7234d806550..87eade293790 100644 --- a/000990/price/prices-20250201.csv +++ b/000990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,-600,5,-1.29,14956293750,330905,64.69,45700,46000,44300,60300,32550,46450,45196.40,25.39,0,18896,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20357,7.73,1.10,12,0.75,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,47000,-2.45,20250220,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,3112,N,00,N +20250224,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45750,-700,5,-1.51,14132581400,312902,61.17,45700,46000,44300,60300,32550,46450,45166.09,25.39,0,17854,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20312,7.71,1.09,12,0.70,5934.00,41802.00,58900,20240620,-22.33,29100,20241209,57.22,47000,-2.66,20250220,30350,50.74,20250203,58900,-22.33,20240620,29100,57.22,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45900,-550,5,-1.18,12498259600,277149,54.18,45700,45950,44300,60300,32550,46450,45095.73,25.39,0,16524,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20379,7.74,1.10,12,0.62,5934.00,41802.00,58900,20240620,-22.07,29100,20241209,57.73,47000,-2.34,20250220,30350,51.24,20250203,58900,-22.07,20240620,29100,57.73,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,-1050,5,-2.26,10863134250,241374,47.19,45700,45900,44300,60300,32550,46450,45005.30,25.39,0,9428,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20157,7.65,1.09,12,0.54,5934.00,41802.00,58900,20240620,-22.92,29100,20241209,56.01,47000,-3.40,20250220,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45550,-900,5,-1.94,9774324750,217425,42.51,45700,45900,44300,60300,32550,46450,44954.81,25.39,0,10937,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20224,7.68,1.09,12,0.49,5934.00,41802.00,58900,20240620,-22.67,29100,20241209,56.53,47000,-3.09,20250220,30350,50.08,20250203,58900,-22.67,20240620,29100,56.53,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,110114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45350,-1100,5,-2.37,8361460500,186422,36.45,45700,45900,44300,60300,32550,46450,44852.18,25.39,0,12109,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20135,7.64,1.08,12,0.42,5934.00,41802.00,58900,20240620,-23.01,29100,20241209,55.84,47000,-3.51,20250220,30350,49.42,20250203,58900,-23.01,20240620,29100,55.84,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44600,-1850,5,-3.98,6523465700,145496,28.45,45700,45900,44300,60300,32550,46450,44835.86,25.39,0,2358,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,19802,7.52,1.07,12,0.33,5934.00,41802.00,58900,20240620,-24.28,29100,20241209,53.26,47000,-5.11,20250220,30350,46.95,20250203,58900,-24.28,20240620,29100,53.26,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N +20250224,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45650,-800,5,-1.72,259342850,5677,1.11,45700,45900,45600,60300,32550,46450,45680.78,25.39,0,1452,48283,47366,46033,45116,43783,47825,45575,2220,13850,5000,33440,50,1,44398588,20268,7.69,1.09,12,0.01,5934.00,41802.00,58900,20240620,-22.50,29100,20241209,56.87,47000,-2.87,20250220,30350,50.41,20250203,58900,-22.50,20240620,29100,56.87,20241209,1.70,N,000990,5000,2219 억,,11274728,N,N,2246,N,00,N 20250221,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46450,750,2,1.64,23236706100,508267,70.24,45750,46950,44700,59400,32000,45700,45716.86,25.51,0,-63672,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20623,7.83,1.11,12,1.14,5934.00,41802.00,58900,20240620,-21.14,29100,20241209,59.62,47000,-1.17,20250220,30350,53.05,20250203,58900,-21.14,20240620,29100,59.62,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2246,N,00,N 20250221,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,150,2,0.33,15873839500,350332,48.42,45750,46100,44700,59400,32000,45700,45310.85,25.51,0,-37615,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20357,7.73,1.10,12,0.79,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,47000,-2.45,20250220,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N 20250221,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-650,5,-1.42,12088519800,266510,36.83,45750,46100,44700,59400,32000,45700,45358.60,25.51,0,-34140,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20002,7.59,1.08,12,0.60,5934.00,41802.00,58900,20240620,-23.51,29100,20241209,54.81,47000,-4.15,20250220,30350,48.43,20250203,58900,-23.51,20240620,29100,54.81,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N diff --git a/001000/price/prices-20250201.csv b/001000/price/prices-20250201.csv index fb7c315f580e..9d0ef0d1e300 100644 --- a/001000/price/prices-20250201.csv +++ b/001000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,929,-5,5,-0.54,30251127,32209,113.62,934,956,929,1214,654,934,939.21,4.39,0,-10370,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,226,-33.18,1.53,12,0.13,-28.00,607.00,1636,20240906,-43.22,891,20250217,4.26,1024,-9.28,20250103,891,4.26,20250217,1636,-43.22,20240906,891,4.26,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,936,2,2,0.21,18984463,20210,71.29,934,956,934,1214,654,934,939.36,4.39,0,-2692,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,227,-33.43,1.54,12,0.08,-28.00,607.00,1636,20240906,-42.79,891,20250217,5.05,1024,-8.59,20250103,891,5.05,20250217,1636,-42.79,20240906,891,5.05,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,937,3,2,0.32,12303917,13071,46.11,934,956,934,1214,654,934,941.31,4.39,0,-777,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,227,-33.46,1.54,12,0.05,-28.00,607.00,1636,20240906,-42.73,891,20250217,5.16,1024,-8.50,20250103,891,5.16,20250217,1636,-42.73,20240906,891,5.16,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,130115,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,6,2,0.64,11950849,12694,44.78,934,956,934,1214,654,934,941.46,4.39,0,-580,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,228,-33.57,1.55,12,0.05,-28.00,607.00,1636,20240906,-42.54,891,20250217,5.50,1024,-8.20,20250103,891,5.50,20250217,1636,-42.54,20240906,891,5.50,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,120114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,935,1,2,0.11,11523094,12237,43.17,934,956,934,1214,654,934,941.66,4.39,0,-479,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,227,-33.39,1.54,12,0.05,-28.00,607.00,1636,20240906,-42.85,891,20250217,4.94,1024,-8.69,20250103,891,4.94,20250217,1636,-42.85,20240906,891,4.94,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,110114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,947,13,2,1.39,10564434,11214,39.56,934,956,934,1214,654,934,942.08,4.39,0,-99,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,230,-33.82,1.56,12,0.05,-28.00,607.00,1636,20240906,-42.11,891,20250217,6.29,1024,-7.52,20250103,891,6.29,20250217,1636,-42.11,20240906,891,6.29,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,100114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,940,6,2,0.64,4436552,4744,16.73,934,940,934,1214,654,934,935.19,4.39,0,437,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,228,-33.57,1.55,12,0.02,-28.00,607.00,1636,20240906,-42.54,891,20250217,5.50,1024,-8.20,20250103,891,5.50,20250217,1636,-42.54,20240906,891,5.50,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N +20250224,090114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,935,1,2,0.11,183100,196,0.69,934,935,934,1214,654,934,934.18,4.39,0,0,964,949,934,919,904,956,926,24,280,100,590,1,1,24277540,227,-33.39,1.54,12,0.00,-28.00,607.00,1636,20240906,-42.85,891,20250217,4.94,1024,-8.69,20250103,891,4.94,20250217,1636,-42.85,20240906,891,4.94,20250217,0.01,N,001000,100,24 억,,1065635,N,N,0,N,00,N 20250221,160114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,934,9,2,0.97,26425694,28345,195.82,928,949,919,1202,648,925,932.29,4.40,0,-3147,931,927,921,917,911,930,920,24,277,100,590,1,1,24277540,227,-33.36,1.54,12,0.12,-28.00,607.00,1636,20240906,-42.91,891,20250217,4.83,1024,-8.79,20250103,891,4.83,20250217,1636,-42.91,20240906,891,4.83,20250217,0.01,N,001000,100,24 억,,1068782,N,N,0,N,00,N 20250221,150114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,6,2,0.65,25645109,27502,190.00,928,949,919,1202,648,925,932.48,4.40,0,-3519,931,927,921,917,911,930,920,24,277,100,590,1,1,24277540,226,-33.25,1.53,12,0.11,-28.00,607.00,1636,20240906,-43.09,891,20250217,4.49,1024,-9.08,20250103,891,4.49,20250217,1636,-43.09,20240906,891,4.49,20250217,0.01,N,001000,100,24 억,,1068782,N,N,0,N,00,N 20250221,140114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,6,2,0.65,24396133,26157,180.70,928,949,919,1202,648,925,932.68,4.40,0,-3131,931,927,921,917,911,930,920,24,277,100,590,1,1,24277540,226,-33.25,1.53,12,0.11,-28.00,607.00,1636,20240906,-43.09,891,20250217,4.49,1024,-9.08,20250103,891,4.49,20250217,1636,-43.09,20240906,891,4.49,20250217,0.01,N,001000,100,24 억,,1068782,N,N,0,N,00,N diff --git a/001020/price/prices-20250201.csv b/001020/price/prices-20250201.csv index 6795f8135d2b..348495adb640 100644 --- a/001020/price/prices-20250201.csv +++ b/001020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,6,2,0.79,17407980,22957,10.29,753,764,734,981,529,755,758.29,0.09,0,-303,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1354,4.40,0.46,12,0.01,173.00,1659.00,1050,20241024,-27.52,677,20240805,12.41,869,-12.43,20250103,718,5.99,20250218,1050,-27.52,20241024,677,12.41,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,755,0,3,0.00,15956077,21021,9.42,753,764,734,981,529,755,759.05,0.09,0,-303,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1344,4.36,0.46,12,0.01,173.00,1659.00,1050,20241024,-28.10,677,20240805,11.52,869,-13.12,20250103,718,5.15,20250218,1050,-28.10,20241024,677,11.52,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,140115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,763,8,2,1.06,15095569,19889,8.92,753,764,734,981,529,755,758.99,0.09,0,-296,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1358,4.41,0.46,12,0.01,173.00,1659.00,1050,20241024,-27.33,677,20240805,12.70,869,-12.20,20250103,718,6.27,20250218,1050,-27.33,20241024,677,12.70,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,130115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,6,2,0.79,4586142,6096,2.73,753,764,734,981,529,755,752.32,0.09,0,-1315,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1354,4.40,0.46,12,0.00,173.00,1659.00,1050,20241024,-27.52,677,20240805,12.41,869,-12.43,20250103,718,5.99,20250218,1050,-27.52,20241024,677,12.41,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,120115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,761,6,2,0.79,4502465,5986,2.68,753,764,734,981,529,755,752.17,0.09,0,-1294,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1354,4.40,0.46,12,0.00,173.00,1659.00,1050,20241024,-27.52,677,20240805,12.41,869,-12.43,20250103,718,5.99,20250218,1050,-27.52,20241024,677,12.41,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,110115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,762,7,2,0.93,3361473,4486,2.01,753,764,734,981,529,755,749.33,0.09,0,-312,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1356,4.40,0.46,12,0.00,173.00,1659.00,1050,20241024,-27.43,677,20240805,12.56,869,-12.31,20250103,718,6.13,20250218,1050,-27.43,20241024,677,12.56,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,754,-1,5,-0.13,2943348,3937,1.77,753,754,734,981,529,755,747.61,0.09,0,-305,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1342,4.36,0.45,12,0.00,173.00,1659.00,1050,20241024,-28.19,677,20240805,11.37,869,-13.23,20250103,718,5.01,20250218,1050,-28.19,20241024,677,11.37,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N +20250224,090115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,753,-2,5,-0.26,45180,60,0.03,753,753,753,981,529,755,753.00,0.09,0,-60,801,777,757,733,713,768,724,890,226,500,540,1,1,177983313,1340,4.35,0.45,12,0.00,173.00,1659.00,1050,20241024,-28.29,677,20240805,11.23,869,-13.35,20250103,718,4.87,20250218,1050,-28.29,20241024,677,11.23,20240805,0.02,N,001020,500,889 억,,164439,N,N,0,N,00,N 20250221,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,755,-13,5,-1.69,167209449,222852,214.83,764,781,737,998,538,768,750.32,0.09,0,-19234,824,795,774,745,724,785,735,890,230,500,550,1,1,177983313,1344,4.36,0.46,12,0.13,173.00,1659.00,1050,20241024,-28.10,677,20240805,11.52,869,-13.12,20250103,718,5.15,20250218,1050,-28.10,20241024,677,11.52,20240805,0.02,N,001020,500,889 억,,161510,N,N,0,N,00,N 20250221,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,750,-18,5,-2.34,163232423,217581,209.75,764,781,737,998,538,768,750.21,0.09,0,-17887,824,795,774,745,724,785,735,890,230,500,550,1,1,177983313,1335,4.34,0.45,12,0.12,173.00,1659.00,1050,20241024,-28.57,677,20240805,10.78,869,-13.69,20250103,718,4.46,20250218,1050,-28.57,20241024,677,10.78,20240805,0.02,N,001020,500,889 억,,161510,N,N,0,N,00,N 20250221,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,745,-23,5,-2.99,159129051,212091,204.46,764,781,737,998,538,768,750.29,0.09,0,-14882,824,795,774,745,724,785,735,890,230,500,550,1,1,177983313,1326,4.31,0.45,12,0.12,173.00,1659.00,1050,20241024,-29.05,677,20240805,10.04,869,-14.27,20250103,718,3.76,20250218,1050,-29.05,20241024,677,10.04,20240805,0.02,N,001020,500,889 억,,161510,N,N,0,N,00,N diff --git a/001040/price/prices-20250201.csv b/001040/price/prices-20250201.csv index 6a6cf4ce6050..064daf01e416 100644 --- a/001040/price/prices-20250201.csv +++ b/001040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106500,-1600,5,-1.48,6047415000,56584,39.11,106600,108700,105900,140500,75700,108100,106875.23,14.68,0,-6036,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31074,19.50,0.67,12,0.19,5462.00,158764.00,152900,20240516,-30.35,89400,20241115,19.13,109500,-2.74,20250221,92300,15.38,20250203,152900,-30.35,20240516,89400,19.13,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,69,N,00,N +20250224,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106500,-1600,5,-1.48,5703766400,53358,36.88,106600,108700,105900,140500,75700,108100,106896.18,14.68,0,-5585,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31074,19.50,0.67,12,0.18,5462.00,158764.00,152900,20240516,-30.35,89400,20241115,19.13,109500,-2.74,20250221,92300,15.38,20250203,152900,-30.35,20240516,89400,19.13,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106700,-1400,5,-1.30,4572836200,42753,29.55,106600,108700,105900,140500,75700,108100,106959.42,14.68,0,-4423,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31132,19.53,0.67,12,0.15,5462.00,158764.00,152900,20240516,-30.22,89400,20241115,19.35,109500,-2.56,20250221,92300,15.60,20250203,152900,-30.22,20240516,89400,19.35,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,130115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106300,-1800,5,-1.67,3922234200,36658,25.34,106600,108700,105900,140500,75700,108100,106995.31,14.68,0,-3786,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31015,19.46,0.67,12,0.13,5462.00,158764.00,152900,20240516,-30.48,89400,20241115,18.90,109500,-2.92,20250221,92300,15.17,20250203,152900,-30.48,20240516,89400,18.90,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,120115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,107300,-800,5,-0.74,3426237900,32007,22.12,106600,108700,105900,140500,75700,108100,107046.52,14.68,0,-3968,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31307,19.64,0.68,12,0.11,5462.00,158764.00,152900,20240516,-29.82,89400,20241115,20.02,109500,-2.01,20250221,92300,16.25,20250203,152900,-29.82,20240516,89400,20.02,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,110115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106600,-1500,5,-1.39,2843905900,26555,18.35,106600,108700,105900,140500,75700,108100,107094.93,14.68,0,-3416,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31103,19.52,0.67,12,0.09,5462.00,158764.00,152900,20240516,-30.28,89400,20241115,19.24,109500,-2.65,20250221,92300,15.49,20250203,152900,-30.28,20240516,89400,19.24,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106700,-1400,5,-1.30,1698556700,15808,10.93,106600,108700,106200,140500,75700,108100,107449.18,14.68,0,-2287,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31132,19.53,0.67,12,0.05,5462.00,158764.00,152900,20240516,-30.22,89400,20241115,19.35,109500,-2.56,20250221,92300,15.60,20250203,152900,-30.22,20240516,89400,19.35,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N +20250224,090115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,106800,-1300,5,-1.20,52430100,492,0.34,106600,106900,106300,140500,75700,108100,106565.24,14.68,0,35,113366,110732,106866,104232,100366,112050,105550,1466,32400,5000,79990,100,1,29176998,31161,19.55,0.67,12,0.00,5462.00,158764.00,152900,20240516,-30.15,89400,20241115,19.46,109500,-2.47,20250221,92300,15.71,20250203,152900,-30.15,20240516,89400,19.46,20241115,0.18,N,001040,5000,1466 억,,4284374,N,N,44,N,00,N 20250221,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,4100,2,3.94,15550423200,144559,99.69,103800,109500,103000,135200,72800,104000,107572.36,14.81,0,-23399,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31540,19.79,0.68,12,0.50,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,109500,-1.28,20250221,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,42,N,00,N 20250221,150115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108100,4100,2,3.94,14184142800,131943,90.99,103800,109500,103000,135200,72800,104000,107503.19,14.81,0,-19335,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31540,19.79,0.68,12,0.45,5462.00,158764.00,152900,20240516,-29.30,89400,20241115,20.92,109500,-1.28,20250221,92300,17.12,20250203,152900,-29.30,20240516,89400,20.92,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,31,N,00,N 20250221,140115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,108000,4000,2,3.85,10999801800,102468,70.67,103800,109500,103000,135200,72800,104000,107350.06,14.81,0,-7735,109400,106700,104700,102000,100000,108050,103350,1466,31200,5000,76960,100,1,29176998,31511,19.77,0.68,12,0.35,5462.00,158764.00,152900,20240516,-29.37,89400,20241115,20.81,109500,-1.37,20250221,92300,17.01,20250203,152900,-29.37,20240516,89400,20.81,20241115,0.19,N,001040,5000,1466 억,,4320024,N,N,31,N,00,N diff --git a/001060/price/prices-20250201.csv b/001060/price/prices-20250201.csv index 5c7cc7e019fa..aaedc2c62ba1 100644 --- a/001060/price/prices-20250201.csv +++ b/001060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22800,-350,5,-1.51,1503450250,65717,72.47,23000,23100,22800,30050,16250,23150,22878.26,6.78,0,-31353,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5309,15.43,2.06,12,0.28,1478.00,11091.00,36650,20240221,-37.79,21000,20241209,8.57,25300,-9.88,20250108,22400,1.79,20250203,36000,-36.67,20240226,21000,8.57,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,17,N,00,N +20250224,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22800,-350,5,-1.51,1286299900,56197,61.97,23000,23100,22800,30050,16250,23150,22889.12,6.78,0,-28154,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5309,15.43,2.06,12,0.24,1478.00,11091.00,36650,20240221,-37.79,21000,20241209,8.57,25300,-9.88,20250108,22400,1.79,20250203,36000,-36.67,20240226,21000,8.57,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22850,-300,5,-1.30,1161121800,50716,55.93,23000,23100,22800,30050,16250,23150,22894.59,6.78,0,-25100,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5321,15.46,2.06,12,0.22,1478.00,11091.00,36650,20240221,-37.65,21000,20241209,8.81,25300,-9.68,20250108,22400,2.01,20250203,36000,-36.53,20240226,21000,8.81,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,130116,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22900,-250,5,-1.08,990193550,43237,47.68,23000,23100,22800,30050,16250,23150,22901.53,6.78,0,-21269,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5332,15.49,2.06,12,0.19,1478.00,11091.00,36650,20240221,-37.52,21000,20241209,9.05,25300,-9.49,20250108,22400,2.23,20250203,36000,-36.39,20240226,21000,9.05,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,120115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22850,-300,5,-1.30,901874750,39377,43.42,23000,23100,22800,30050,16250,23150,22903.59,6.78,0,-19088,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5321,15.46,2.06,12,0.17,1478.00,11091.00,36650,20240221,-37.65,21000,20241209,8.81,25300,-9.68,20250108,22400,2.01,20250203,36000,-36.53,20240226,21000,8.81,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,110115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22800,-350,5,-1.51,679712600,29650,32.70,23000,23100,22800,30050,16250,23150,22924.54,6.78,0,-17962,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5309,15.43,2.06,12,0.13,1478.00,11091.00,36650,20240221,-37.79,21000,20241209,8.57,25300,-9.88,20250108,22400,1.79,20250203,36000,-36.67,20240226,21000,8.57,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,100115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22900,-250,5,-1.08,370754850,16146,17.81,23000,23100,22900,30050,16250,23150,22962.64,6.78,0,-6613,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5332,15.49,2.06,12,0.07,1478.00,11091.00,36650,20240221,-37.52,21000,20241209,9.05,25300,-9.49,20250108,22400,2.23,20250203,36000,-36.39,20240226,21000,9.05,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N +20250224,090115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23050,-100,5,-0.43,58165200,2531,2.79,23000,23050,22900,30050,16250,23150,22981.11,6.78,0,-1052,23816,23482,23216,22882,22616,23450,22850,582,6900,2500,17590,50,1,23285930,5367,15.60,2.08,12,0.01,1478.00,11091.00,36650,20240221,-37.11,21000,20241209,9.76,25300,-8.89,20250108,22400,2.90,20250203,36000,-35.97,20240226,21000,9.76,20241209,1.57,N,001060,2500,582 억,,1578304,N,N,2,N,00,N 20250221,160115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23150,150,2,0.65,2104746700,90550,99.89,23150,23550,22950,29900,16100,23000,23244.09,6.79,0,-206,23666,23332,23066,22732,22466,23500,22900,582,6900,2500,17480,50,1,23285930,5391,15.66,2.09,12,0.39,1478.00,11091.00,36650,20240221,-36.83,21000,20241209,10.24,25300,-8.50,20250108,22400,3.35,20250203,36650,-36.83,20240221,21000,10.24,20241209,1.51,N,001060,2500,582 억,,1580256,N,N,2,N,00,N 20250221,150115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23100,100,2,0.43,1990778550,85625,94.45,23150,23550,22950,29900,16100,23000,23250.03,6.79,0,1565,23666,23332,23066,22732,22466,23500,22900,582,6900,2500,17480,50,1,23285930,5379,15.63,2.08,12,0.37,1478.00,11091.00,36650,20240221,-36.97,21000,20241209,10.00,25300,-8.70,20250108,22400,3.12,20250203,36650,-36.97,20240221,21000,10.00,20241209,1.51,N,001060,2500,582 억,,1580256,N,N,21,N,00,N 20250221,140115,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,23000,0,3,0.00,1851884500,79606,87.81,23150,23550,22950,29900,16100,23000,23263.19,6.79,0,3153,23666,23332,23066,22732,22466,23500,22900,582,6900,2500,17480,50,1,23285930,5356,15.56,2.07,12,0.34,1478.00,11091.00,36650,20240221,-37.24,21000,20241209,9.52,25300,-9.09,20250108,22400,2.68,20250203,36650,-37.24,20240221,21000,9.52,20241209,1.51,N,001060,2500,582 억,,1580256,N,N,21,N,00,N diff --git a/001070/price/prices-20250201.csv b/001070/price/prices-20250201.csv index 33b69c09753a..a97da6d24c71 100644 --- a/001070/price/prices-20250201.csv +++ b/001070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5440,50,2,0.93,25420080,4675,195.52,5400,5500,5340,7000,3780,5390,5437.45,0.36,0,-115,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,288,-7.85,0.17,12,0.09,-693.00,31283.00,8340,20240216,-34.77,4730,20241209,15.01,5850,-7.01,20250109,5260,3.42,20250102,7640,-28.80,20240304,4730,15.01,20241209,0.00,N,001070,1000,53 억,,19255,N,N,1,N,00,N +20250224,150115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5440,50,2,0.93,24908720,4581,191.59,5400,5500,5340,7000,3780,5390,5437.40,0.36,0,-111,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,288,-7.85,0.17,12,0.09,-693.00,31283.00,8340,20240216,-34.77,4730,20241209,15.01,5850,-7.01,20250109,5260,3.42,20250102,7640,-28.80,20240304,4730,15.01,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,140116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5440,50,2,0.93,24109240,4434,185.45,5400,5500,5340,7000,3780,5390,5437.36,0.36,0,-111,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,288,-7.85,0.17,12,0.08,-693.00,31283.00,8340,20240216,-34.77,4730,20241209,15.01,5850,-7.01,20250109,5260,3.42,20250102,7640,-28.80,20240304,4730,15.01,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,130116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5470,80,2,1.48,14010120,2585,108.11,5400,5500,5340,7000,3780,5390,5419.78,0.36,0,-111,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,290,-7.89,0.17,12,0.05,-693.00,31283.00,8340,20240216,-34.41,4730,20241209,15.64,5850,-6.50,20250109,5260,3.99,20250102,7640,-28.40,20240304,4730,15.64,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,120116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5480,90,2,1.67,12165950,2249,94.06,5400,5480,5340,7000,3780,5390,5409.49,0.36,0,-73,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,290,-7.91,0.18,12,0.04,-693.00,31283.00,8340,20240216,-34.29,4730,20241209,15.86,5850,-6.32,20250109,5260,4.18,20250102,7640,-28.27,20240304,4730,15.86,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,110116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5400,10,2,0.19,4861310,906,37.89,5400,5420,5340,7000,3780,5390,5365.68,0.36,0,-36,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,286,-7.79,0.17,12,0.02,-693.00,31283.00,8340,20240216,-35.25,4730,20241209,14.16,5850,-7.69,20250109,5260,2.66,20250102,7640,-29.32,20240304,4730,14.16,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,100115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5350,-40,5,-0.74,419370,78,3.26,5400,5420,5350,7000,3780,5390,5376.54,0.36,0,-9,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,284,-7.72,0.17,12,0.00,-693.00,31283.00,8340,20240216,-35.85,4730,20241209,13.11,5850,-8.55,20250109,5260,1.71,20250102,7640,-29.97,20240304,4730,13.11,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N +20250224,090116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5390,0,3,0.00,0,0,0.00,0,0,0,7000,3780,5390,0.00,0.36,0,0,5516,5452,5406,5342,5296,5485,5375,53,1610,1000,3770,10,1,5300000,286,-7.78,0.17,12,0.00,-693.00,31283.00,8340,20240216,-35.37,4730,20241209,13.95,5850,-7.86,20250109,5260,2.47,20250102,7640,-29.45,20240304,4730,13.95,20241209,0.00,N,001070,1000,53 억,,19255,N,N,3,N,00,N 20250221,160115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5390,-30,5,-0.55,12866060,2391,95.30,5360,5470,5360,7040,3800,5420,5381.04,0.36,0,20,5560,5490,5430,5360,5300,5460,5330,53,1620,1000,3790,10,1,5300000,286,-7.78,0.17,12,0.05,-693.00,31283.00,8340,20240216,-35.37,4730,20241209,13.95,5850,-7.86,20250109,5260,2.47,20250102,7640,-29.45,20240304,4730,13.95,20241209,0.00,N,001070,1000,53 억,,19239,N,N,3,N,00,N 20250221,150116,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5390,-30,5,-0.55,12698970,2360,94.06,5360,5470,5360,7040,3800,5420,5380.92,0.36,0,21,5560,5490,5430,5360,5300,5460,5330,53,1620,1000,3790,10,1,5300000,286,-7.78,0.17,12,0.04,-693.00,31283.00,8340,20240216,-35.37,4730,20241209,13.95,5850,-7.86,20250109,5260,2.47,20250102,7640,-29.45,20240304,4730,13.95,20241209,0.00,N,001070,1000,53 억,,19239,N,N,2,N,00,N 20250221,140115,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5390,-30,5,-0.55,9136190,1699,67.72,5360,5470,5360,7040,3800,5420,5377.39,0.36,0,22,5560,5490,5430,5360,5300,5460,5330,53,1620,1000,3790,10,1,5300000,286,-7.78,0.17,12,0.03,-693.00,31283.00,8340,20240216,-35.37,4730,20241209,13.95,5850,-7.86,20250109,5260,2.47,20250102,7640,-29.45,20240304,4730,13.95,20241209,0.00,N,001070,1000,53 억,,19239,N,N,2,N,00,N diff --git a/001080/price/prices-20250201.csv b/001080/price/prices-20250201.csv index 54b01950f1a5..261bdc8e9742 100644 --- a/001080/price/prices-20250201.csv +++ b/001080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,23050,700,2,3.13,25787050,1132,37.91,22100,23200,22100,29050,15650,22350,22780.08,0.34,0,-34,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,957,-2.16,0.51,06,0.03,-10688.00,45278.00,46000,20240923,-49.89,21450,20250219,7.46,30900,-25.40,20250102,21450,7.46,20250219,47150,-51.11,20240226,21450,7.46,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,150116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,23100,750,2,3.36,23687850,1041,34.86,22100,23100,22100,29050,15650,22350,22754.90,0.34,0,-37,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,959,-2.16,0.51,06,0.03,-10688.00,45278.00,46000,20240923,-49.78,21450,20250219,7.69,30900,-25.24,20250102,21450,7.69,20250219,47150,-51.01,20240226,21450,7.69,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,140116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22700,350,2,1.57,9845850,439,14.70,22100,22750,22100,29050,15650,22350,22427.90,0.34,0,11,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,942,-2.12,0.50,06,0.01,-10688.00,45278.00,46000,20240923,-50.65,21450,20250219,5.83,30900,-26.54,20250102,21450,5.83,20250219,47150,-51.86,20240226,21450,5.83,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,130116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22400,50,2,0.22,5973250,268,8.98,22100,22450,22100,29050,15650,22350,22288.25,0.34,0,19,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,930,-2.10,0.49,06,0.01,-10688.00,45278.00,46000,20240923,-51.30,21450,20250219,4.43,30900,-27.51,20250102,21450,4.43,20250219,47150,-52.49,20240226,21450,4.43,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,120116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22300,-50,5,-0.22,5076900,228,7.64,22100,22350,22100,29050,15650,22350,22267.11,0.34,0,6,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,925,-2.09,0.49,06,0.01,-10688.00,45278.00,46000,20240923,-51.52,21450,20250219,3.96,30900,-27.83,20250102,21450,3.96,20250219,47150,-52.70,20240226,21450,3.96,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,110116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22300,-50,5,-0.22,3808550,171,5.73,22100,22350,22100,29050,15650,22350,22272.22,0.34,0,6,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,925,-2.09,0.49,06,0.00,-10688.00,45278.00,46000,20240923,-51.52,21450,20250219,3.96,30900,-27.83,20250102,21450,3.96,20250219,47150,-52.70,20240226,21450,3.96,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,100115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22350,0,3,0.00,2135300,96,3.22,22100,22350,22100,29050,15650,22350,22242.71,0.34,0,-3,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,928,-2.09,0.49,06,0.00,-10688.00,45278.00,46000,20240923,-51.41,21450,20250219,4.20,30900,-27.67,20250102,21450,4.20,20250219,47150,-52.60,20240226,21450,4.20,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N +20250224,090116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22100,-250,5,-1.12,309400,14,0.47,22100,22100,22100,29050,15650,22350,22100.00,0.34,0,0,23083,22716,22283,21916,21483,22900,22100,42,6700,1000,13410,50,1,4150000,917,-2.07,0.49,06,0.00,-10688.00,45278.00,46000,20240923,-51.96,21450,20250219,3.03,30900,-28.48,20250102,21450,3.03,20250219,47150,-53.13,20240226,21450,3.03,20250219,0.00,N,001080,1000,41 억,,14208,N,N,3,N,00,N 20250221,160115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22350,-100,5,-0.45,66485250,2986,83.38,21850,22650,21850,29150,15750,22450,22258.65,0.34,0,79,23083,22766,22533,22216,21983,22650,22100,42,6700,1000,13470,50,1,4150000,928,-2.09,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-51.41,21450,20250219,4.20,30900,-27.67,20250102,21450,4.20,20250219,47150,-52.60,20240221,21450,4.20,20250219,0.00,N,001080,1000,41 억,,14132,N,N,3,N,00,N 20250221,150116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22300,-150,5,-0.67,60204900,2705,75.54,21850,22650,21850,29150,15750,22450,22256.89,0.34,0,109,23083,22766,22533,22216,21983,22650,22100,42,6700,1000,13470,50,1,4150000,925,-2.09,0.49,06,0.07,-10688.00,45278.00,46000,20240923,-51.52,21450,20250219,3.96,30900,-27.83,20250102,21450,3.96,20250219,47150,-52.70,20240221,21450,3.96,20250219,0.00,N,001080,1000,41 억,,14132,N,N,1,N,00,N 20250221,140116,57,100.00,KOSPI,,금속,N,N,N,N, ,N,22450,0,3,0.00,55432850,2492,69.59,21850,22650,21850,29150,15750,22450,22244.32,0.34,0,93,23083,22766,22533,22216,21983,22650,22100,42,6700,1000,13470,50,1,4150000,932,-2.10,0.50,06,0.06,-10688.00,45278.00,46000,20240923,-51.20,21450,20250219,4.66,30900,-27.35,20250102,21450,4.66,20250219,47150,-52.39,20240221,21450,4.66,20250219,0.00,N,001080,1000,41 억,,14132,N,N,1,N,00,N diff --git a/001120/price/prices-20250201.csv b/001120/price/prices-20250201.csv index 2d45894645d3..5964af8d6618 100644 --- a/001120/price/prices-20250201.csv +++ b/001120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29050,550,2,1.93,24733659400,859170,158.92,28550,29200,28300,37050,19950,28500,28787.94,21.78,0,139032,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11260,9.62,0.49,12,2.22,3021.00,59671.00,35950,20240521,-19.19,23900,20250203,21.55,29200,0.00,20250219,23900,21.55,20250203,35950,-19.19,20240521,23900,21.55,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,316,N,00,N +20250224,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29150,650,2,2.28,23142186450,804492,148.80,28550,29200,28300,37050,19950,28500,28766.36,21.78,0,141917,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11299,9.65,0.49,12,2.08,3021.00,59671.00,35950,20240521,-18.92,23900,20250203,21.97,29200,0.00,20250219,23900,21.97,20250203,35950,-18.92,20240521,23900,21.97,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,29050,550,2,1.93,20405760900,710435,131.40,28550,29150,28300,37050,19950,28500,28723.05,21.78,0,148514,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11260,9.62,0.49,12,1.83,3021.00,59671.00,35950,20240521,-19.19,23900,20250203,21.55,29200,-0.51,20250219,23900,21.55,20250203,35950,-19.19,20240521,23900,21.55,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,130116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28900,400,2,1.40,17434519600,608051,112.47,28550,29050,28300,37050,19950,28500,28672.92,21.78,0,131822,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11202,9.57,0.48,12,1.57,3021.00,59671.00,35950,20240521,-19.61,23900,20250203,20.92,29200,-1.03,20250219,23900,20.92,20250203,35950,-19.61,20240521,23900,20.92,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,120116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28800,300,2,1.05,15591759150,544233,100.66,28550,29050,28300,37050,19950,28500,28649.18,21.78,0,121203,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11163,9.53,0.48,12,1.40,3021.00,59671.00,35950,20240521,-19.89,23900,20250203,20.50,29200,-1.37,20250219,23900,20.50,20250203,35950,-19.89,20240521,23900,20.50,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,110116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28600,100,2,0.35,12633302200,441586,81.68,28550,29050,28300,37050,19950,28500,28609.04,21.78,0,87251,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11085,9.47,0.48,12,1.14,3021.00,59671.00,35950,20240521,-20.45,23900,20250203,19.67,29200,-2.05,20250219,23900,19.67,20250203,35950,-20.45,20240521,23900,19.67,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,100116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28550,50,2,0.18,9597481200,335051,61.97,28550,29050,28300,37050,19950,28500,28645.03,21.78,0,72978,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11066,9.45,0.48,12,0.86,3021.00,59671.00,35950,20240521,-20.58,23900,20250203,19.46,29200,-2.23,20250219,23900,19.46,20250203,35950,-20.58,20240521,23900,19.46,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N +20250224,090116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28700,200,2,0.70,151463050,5299,0.98,28550,28700,28550,37050,19950,28500,28591.17,21.78,0,1629,28933,28716,28583,28366,28233,28650,28300,1938,8550,5000,21660,50,1,38760000,11124,9.50,0.48,12,0.01,3021.00,59671.00,35950,20240521,-20.17,23900,20250203,20.08,29200,-1.71,20250219,23900,20.08,20250203,35950,-20.17,20240521,23900,20.08,20250203,1.20,N,001120,5000,1938 억,,8442855,N,N,763,N,00,N 20250221,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28500,0,3,0.00,15291134750,536103,126.35,28600,28800,28450,37050,19950,28500,28522.76,21.43,0,153917,29066,28782,28566,28282,28066,28675,28175,1938,8550,5000,21660,50,1,38760000,11047,9.43,0.48,12,1.38,3021.00,59671.00,35950,20240521,-20.72,23900,20250203,19.25,29200,-2.40,20250219,23900,19.25,20250203,35950,-20.72,20240521,23900,19.25,20250203,1.31,N,001120,5000,1938 억,,8304661,N,N,763,N,00,N 20250221,150116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28500,0,3,0.00,14159165250,496373,116.98,28600,28800,28450,37050,19950,28500,28525.25,21.43,0,150132,29066,28782,28566,28282,28066,28675,28175,1938,8550,5000,21660,50,1,38760000,11047,9.43,0.48,12,1.28,3021.00,59671.00,35950,20240521,-20.72,23900,20250203,19.25,29200,-2.40,20250219,23900,19.25,20250203,35950,-20.72,20240521,23900,19.25,20250203,1.31,N,001120,5000,1938 억,,8304661,N,N,374,N,00,N 20250221,140116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,28500,0,3,0.00,12160547950,426224,100.45,28600,28800,28450,37050,19950,28500,28530.89,21.43,0,124726,29066,28782,28566,28282,28066,28675,28175,1938,8550,5000,21660,50,1,38760000,11047,9.43,0.48,12,1.10,3021.00,59671.00,35950,20240521,-20.72,23900,20250203,19.25,29200,-2.40,20250219,23900,19.25,20250203,35950,-20.72,20240521,23900,19.25,20250203,1.31,N,001120,5000,1938 억,,8304661,N,N,374,N,00,N diff --git a/001130/price/prices-20250201.csv b/001130/price/prices-20250201.csv index c0ce69120cd8..fba6d09946c4 100644 --- a/001130/price/prices-20250201.csv +++ b/001130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-400,5,-0.31,130745400,1019,144.74,129400,129400,127700,168200,90600,129400,128307.56,7.92,0,-99,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2180,2.68,0.22,12,0.06,48048.00,589279.00,147800,20240617,-12.72,120900,20241209,6.70,131600,-1.98,20250218,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.43,N,001130,5000,84 억,,133894,N,N,1,N,00,N +20250224,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128000,-1400,5,-1.08,117774900,918,130.40,129400,129400,127700,168200,90600,129400,128295.10,7.92,0,-142,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2163,2.66,0.22,12,0.05,48048.00,589279.00,147800,20240617,-13.40,120900,20241209,5.87,131600,-2.74,20250218,123100,3.98,20250203,147800,-13.40,20240617,120900,5.87,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128400,-1000,5,-0.77,97646100,761,108.10,129400,129400,127700,168200,90600,129400,128312.88,7.92,0,-138,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2170,2.67,0.22,12,0.05,48048.00,589279.00,147800,20240617,-13.13,120900,20241209,6.20,131600,-2.43,20250218,123100,4.31,20250203,147800,-13.13,20240617,120900,6.20,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,130117,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128700,-700,5,-0.54,70927300,553,78.55,129400,129400,127700,168200,90600,129400,128259.13,7.92,0,-57,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2175,2.68,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.92,120900,20241209,6.45,131600,-2.20,20250218,123100,4.55,20250203,147800,-12.92,20240617,120900,6.45,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,120116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128400,-1000,5,-0.77,65013300,507,72.02,129400,129400,127700,168200,90600,129400,128231.36,7.92,0,-44,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2170,2.67,0.22,12,0.03,48048.00,589279.00,147800,20240617,-13.13,120900,20241209,6.20,131600,-2.43,20250218,123100,4.31,20250203,147800,-13.13,20240617,120900,6.20,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,110116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128400,-1000,5,-0.77,52948300,413,58.66,129400,129400,127700,168200,90600,129400,128204.12,7.92,0,-19,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2170,2.67,0.22,12,0.02,48048.00,589279.00,147800,20240617,-13.13,120900,20241209,6.20,131600,-2.43,20250218,123100,4.31,20250203,147800,-13.13,20240617,120900,6.20,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,100116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128100,-1300,5,-1.00,26049200,203,28.84,129400,129400,127700,168200,90600,129400,128321.18,7.92,0,5,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2165,2.67,0.22,12,0.01,48048.00,589279.00,147800,20240617,-13.33,120900,20241209,5.96,131600,-2.66,20250218,123100,4.06,20250203,147800,-13.33,20240617,120900,5.96,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N +20250224,090116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,0,3,0.00,3882000,30,4.26,129400,129400,129400,168200,90600,129400,129400.00,7.92,0,0,131266,130332,129666,128732,128066,130000,128400,85,38800,5000,95750,100,1,1690000,2187,2.69,0.22,12,0.00,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,131600,-1.67,20250218,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,133894,N,N,0,N,00,N 20250221,160116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129400,-1500,5,-1.15,91113700,704,205.25,129500,130600,129000,170100,91700,130900,129422.87,7.92,0,-20,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2187,2.69,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.45,120900,20241209,7.03,131600,-1.67,20250218,123100,5.12,20250203,147800,-12.45,20240617,120900,7.03,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N 20250221,150116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,-1600,5,-1.22,85943500,664,193.59,129500,130600,129000,170100,91700,130900,129432.98,7.92,0,-12,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2185,2.69,0.22,12,0.04,48048.00,589279.00,147800,20240617,-12.52,120900,20241209,6.95,131600,-1.75,20250218,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N 20250221,140116,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-1800,5,-1.38,74309600,574,167.35,129500,130600,129100,170100,91700,130900,129459.23,7.92,0,-14,132300,131600,130700,130000,129100,131150,129550,85,39200,5000,96860,100,1,1690000,2182,2.69,0.22,12,0.03,48048.00,589279.00,147800,20240617,-12.65,120900,20241209,6.78,131600,-1.90,20250218,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.43,N,001130,5000,84 억,,133912,N,N,2,N,00,N diff --git a/001140/price/prices-20250201.csv b/001140/price/prices-20250201.csv index 1660d805e700..1fd72fe59eeb 100644 --- a/001140/price/prices-20250201.csv +++ b/001140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,150117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,140117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,130117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,120117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,110117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,100116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20250224,090117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250221,160116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250221,150117,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20250221,140116,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,3655,20240216,-42.27,2020,20240307,4.46,2110,0.00,20250102,2110,0.00,20250102,3475,-39.28,20240227,2020,4.46,20240307,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250201.csv b/001200/price/prices-20250201.csv index f15c932af2e8..fd05ccd82772 100644 --- a/001200/price/prices-20250201.csv +++ b/001200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2700,20,2,0.75,921863545,343057,54.39,2660,2725,2630,3480,1880,2680,2687.18,10.62,0,7535,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2615,8.52,0.26,12,0.35,317.00,10557.00,6460,20240625,-58.20,2305,20250203,17.14,2825,-4.42,20250220,2305,17.14,20250203,6460,-58.20,20240625,2305,17.14,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2710,30,2,1.12,861665845,320790,50.86,2660,2725,2630,3480,1880,2680,2686.07,10.62,0,7512,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2625,8.55,0.26,12,0.33,317.00,10557.00,6460,20240625,-58.05,2305,20250203,17.57,2825,-4.07,20250220,2305,17.57,20250203,6460,-58.05,20240625,2305,17.57,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2720,40,2,1.49,788572290,293857,46.59,2660,2725,2630,3480,1880,2680,2683.52,10.62,0,14293,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2635,8.58,0.26,12,0.30,317.00,10557.00,6460,20240625,-57.89,2305,20250203,18.00,2825,-3.72,20250220,2305,18.00,20250203,6460,-57.89,20240625,2305,18.00,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,130117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2705,25,2,0.93,624945770,233543,37.03,2660,2710,2630,3480,1880,2680,2675.93,10.62,0,-10035,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2620,8.53,0.26,12,0.24,317.00,10557.00,6460,20240625,-58.13,2305,20250203,17.35,2825,-4.25,20250220,2305,17.35,20250203,6460,-58.13,20240625,2305,17.35,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,120117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2680,0,3,0.00,461556635,172953,27.42,2660,2695,2630,3480,1880,2680,2668.68,10.62,0,-6218,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2596,8.45,0.25,12,0.18,317.00,10557.00,6460,20240625,-58.51,2305,20250203,16.27,2825,-5.13,20250220,2305,16.27,20250203,6460,-58.51,20240625,2305,16.27,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,110117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2675,-5,5,-0.19,387916000,145481,23.07,2660,2695,2630,3480,1880,2680,2666.44,10.62,0,-15487,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2591,8.44,0.25,12,0.15,317.00,10557.00,6460,20240625,-58.59,2305,20250203,16.05,2825,-5.31,20250220,2305,16.05,20250203,6460,-58.59,20240625,2305,16.05,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2670,-10,5,-0.37,322389560,120963,19.18,2660,2695,2630,3480,1880,2680,2665.19,10.62,0,-18481,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2586,8.42,0.25,12,0.12,317.00,10557.00,6460,20240625,-58.67,2305,20250203,15.84,2825,-5.49,20250220,2305,15.84,20250203,6460,-58.67,20240625,2305,15.84,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N +20250224,090117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2635,-45,5,-1.68,34600180,13042,2.07,2660,2660,2635,3480,1880,2680,2652.98,10.62,0,-5133,2780,2730,2695,2645,2610,2712,2627,5376,800,5000,1920,5,1,96866418,2552,8.31,0.25,12,0.01,317.00,10557.00,6460,20240625,-59.21,2305,20250203,14.32,2825,-6.73,20250220,2305,14.32,20250203,6460,-59.21,20240625,2305,14.32,20250203,4.57,N,001200,5000,5375 억,,10291584,N,N,0,N,00,N 20250221,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2680,-35,5,-1.29,1688497905,626996,41.55,2715,2745,2660,3525,1905,2715,2692.98,10.70,0,-77606,2871,2792,2746,2667,2621,2770,2645,5376,810,5000,1950,5,1,96866418,2596,8.45,0.25,12,0.65,317.00,10557.00,6460,20240625,-58.51,2305,20250203,16.27,2825,-5.13,20250220,2305,16.27,20250203,6460,-58.51,20240625,2305,16.27,20250203,4.55,N,001200,5000,5375 억,,10369101,N,N,120,N,00,N 20250221,150117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2670,-45,5,-1.66,1518304150,563204,37.32,2715,2745,2660,3525,1905,2715,2695.80,10.70,0,-90411,2871,2792,2746,2667,2621,2770,2645,5376,810,5000,1950,5,1,96866418,2586,8.42,0.25,12,0.58,317.00,10557.00,6460,20240625,-58.67,2305,20250203,15.84,2825,-5.49,20250220,2305,15.84,20250203,6460,-58.67,20240625,2305,15.84,20250203,4.55,N,001200,5000,5375 억,,10369101,N,N,120,N,00,N 20250221,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2680,-35,5,-1.29,1110579115,410520,27.21,2715,2745,2675,3525,1905,2715,2705.27,10.70,0,-120847,2871,2792,2746,2667,2621,2770,2645,5376,810,5000,1950,5,1,96866418,2596,8.45,0.25,12,0.42,317.00,10557.00,6460,20240625,-58.51,2305,20250203,16.27,2825,-5.13,20250220,2305,16.27,20250203,6460,-58.51,20240625,2305,16.27,20250203,4.55,N,001200,5000,5375 억,,10369101,N,N,120,N,00,N diff --git a/001210/price/prices-20250201.csv b/001210/price/prices-20250201.csv index 478b84911488..f1beae007681 100644 --- a/001210/price/prices-20250201.csv +++ b/001210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,785,-14,5,-1.75,356124733,459169,118.36,792,795,756,1038,560,799,775.55,13.06,0,25642,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,451,-1.75,0.60,12,0.80,-448.00,1313.00,1349,20250115,-41.81,589,20241204,33.28,1349,-41.81,20250115,756,3.84,20250224,1349,-41.81,20250115,589,33.28,20241204,0.04,N,001210,500,287 억,,7507976,N,N,4,N,00,N +20250224,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,784,-15,5,-1.88,176414499,227347,58.60,792,795,756,1038,560,799,775.97,13.06,0,29494,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,451,-1.75,0.60,12,0.40,-448.00,1313.00,1349,20250115,-41.88,589,20241204,33.11,1349,-41.88,20250115,756,3.70,20250224,1349,-41.88,20250115,589,33.11,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,785,-14,5,-1.75,159860088,206195,53.15,792,795,756,1038,560,799,775.29,13.06,0,25695,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,451,-1.75,0.60,12,0.36,-448.00,1313.00,1349,20250115,-41.81,589,20241204,33.28,1349,-41.81,20250115,756,3.84,20250224,1349,-41.81,20250115,589,33.28,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,130118,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,780,-19,5,-2.38,145736973,188126,48.49,792,795,756,1038,560,799,774.68,13.06,0,27789,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,448,-1.74,0.59,12,0.33,-448.00,1313.00,1349,20250115,-42.18,589,20241204,32.43,1349,-42.18,20250115,756,3.17,20250224,1349,-42.18,20250115,589,32.43,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,120117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-21,5,-2.63,133303651,172093,44.36,792,795,756,1038,560,799,774.60,13.06,0,26346,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,447,-1.74,0.59,12,0.30,-448.00,1313.00,1349,20250115,-42.33,589,20241204,32.09,1349,-42.33,20250115,756,2.91,20250224,1349,-42.33,20250115,589,32.09,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,110117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,774,-25,5,-3.13,107408363,138638,35.74,792,795,756,1038,560,799,774.74,13.06,0,17100,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,445,-1.73,0.59,12,0.24,-448.00,1313.00,1349,20250115,-42.62,589,20241204,31.41,1349,-42.62,20250115,756,2.38,20250224,1349,-42.62,20250115,589,31.41,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,100117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,-24,5,-3.00,91320131,117782,30.36,792,795,756,1038,560,799,775.33,13.06,0,12042,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,445,-1.73,0.59,12,0.20,-448.00,1313.00,1349,20250115,-42.55,589,20241204,31.58,1349,-42.55,20250115,756,2.51,20250224,1349,-42.55,20250115,589,31.58,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N +20250224,090117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,789,-10,5,-1.25,2657305,3358,0.87,792,792,789,1038,560,799,791.34,13.06,0,422,832,815,796,779,760,806,770,287,239,500,550,1,1,57472957,453,-1.76,0.60,12,0.01,-448.00,1313.00,1349,20250115,-41.51,589,20241204,33.96,1349,-41.51,20250115,777,1.54,20250221,1349,-41.51,20250115,589,33.96,20241204,0.04,N,001210,500,287 억,,7507976,N,N,13,N,00,N 20250221,160117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,799,0,3,0.00,297458596,377639,97.92,813,813,777,1038,560,799,787.68,13.08,0,-9659,831,815,801,785,771,808,778,287,239,500,550,1,1,57472957,459,-1.78,0.61,12,0.66,-448.00,1313.00,1349,20250115,-40.77,589,20241204,35.65,1349,-40.77,20250115,777,2.83,20250221,1349,-40.77,20250115,589,35.65,20241204,0.04,N,001210,500,287 억,,7517930,N,N,13,N,00,N 20250221,150117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,789,-10,5,-1.25,259286880,329542,85.45,813,813,777,1038,560,799,786.81,13.08,0,4399,831,815,801,785,771,808,778,287,239,500,550,1,1,57472957,453,-1.76,0.60,12,0.57,-448.00,1313.00,1349,20250115,-41.51,589,20241204,33.96,1349,-41.51,20250115,777,1.54,20250221,1349,-41.51,20250115,589,33.96,20241204,0.04,N,001210,500,287 억,,7517930,N,N,34,N,00,N 20250221,140117,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,793,-6,5,-0.75,254466385,323443,83.87,813,813,777,1038,560,799,786.74,13.08,0,7429,831,815,801,785,771,808,778,287,239,500,550,1,1,57472957,456,-1.77,0.60,12,0.56,-448.00,1313.00,1349,20250115,-41.22,589,20241204,34.63,1349,-41.22,20250115,777,2.06,20250221,1349,-41.22,20250115,589,34.63,20241204,0.04,N,001210,500,287 억,,7517930,N,N,34,N,00,N diff --git a/001230/price/prices-20250201.csv b/001230/price/prices-20250201.csv index b1c6217273ca..c2ae1a78fd70 100644 --- a/001230/price/prices-20250201.csv +++ b/001230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7680,240,2,3.23,595896100,78878,90.88,7330,7690,7330,9670,5210,7440,7553.02,10.05,0,19111,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2442,1.77,0.15,12,0.25,4328.00,51560.00,9990,20240214,-23.12,6900,20250203,11.30,7690,-0.13,20250224,6900,11.30,20250203,8860,-13.32,20240226,6900,11.30,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,2,N,00,N +20250224,150117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7680,240,2,3.23,544082070,72125,83.10,7330,7690,7330,9670,5210,7440,7543.60,10.05,0,16678,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2442,1.77,0.15,12,0.23,4328.00,51560.00,9990,20240214,-23.12,6900,20250203,11.30,7690,-0.13,20250224,6900,11.30,20250203,8860,-13.32,20240226,6900,11.30,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,140118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7620,180,2,2.42,396340170,52831,60.87,7330,7630,7330,9670,5210,7440,7502.04,10.05,0,8505,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2423,1.76,0.15,12,0.17,4328.00,51560.00,9990,20240214,-23.72,6900,20250203,10.43,7640,-0.26,20250221,6900,10.43,20250203,8860,-14.00,20240226,6900,10.43,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,130118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7590,150,2,2.02,305815580,40913,47.14,7330,7610,7330,9670,5210,7440,7474.78,10.05,0,2389,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2414,1.75,0.15,12,0.13,4328.00,51560.00,9990,20240214,-24.02,6900,20250203,10.00,7640,-0.65,20250221,6900,10.00,20250203,8860,-14.33,20240226,6900,10.00,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,120118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,60,2,0.81,187869560,25308,29.16,7330,7500,7330,9670,5210,7440,7423.33,10.05,0,493,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2385,1.73,0.15,12,0.08,4328.00,51560.00,9990,20240214,-24.92,6900,20250203,8.70,7640,-1.83,20250221,6900,8.70,20250203,8860,-15.35,20240226,6900,8.70,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,110117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,0,3,0.00,113625480,15350,17.69,7330,7490,7330,9670,5210,7440,7402.31,10.05,0,247,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2366,1.72,0.14,12,0.05,4328.00,51560.00,9990,20240214,-25.53,6900,20250203,7.83,7640,-2.62,20250221,6900,7.83,20250203,8860,-16.03,20240226,6900,7.83,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,100117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,0,3,0.00,92375150,12496,14.40,7330,7490,7330,9670,5210,7440,7392.38,10.05,0,-431,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2366,1.72,0.14,12,0.04,4328.00,51560.00,9990,20240214,-25.53,6900,20250203,7.83,7640,-2.62,20250221,6900,7.83,20250203,8860,-16.03,20240226,6900,7.83,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N +20250224,090118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7390,-50,5,-0.67,34467210,4694,5.41,7330,7490,7330,9670,5210,7440,7342.82,10.05,0,136,7760,7600,7480,7320,7200,7680,7400,2711,2230,5000,5500,10,1,31800483,2350,1.71,0.14,12,0.01,4328.00,51560.00,9990,20240214,-26.03,6900,20250203,7.10,7640,-3.27,20250221,6900,7.10,20250203,8860,-16.59,20240226,6900,7.10,20250203,0.67,N,001230,5000,2710 억,,3194637,N,N,9,N,00,N 20250221,160117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7440,80,2,1.09,650228300,86710,248.99,7370,7640,7360,9560,5160,7360,7498.88,10.07,0,-7667,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2366,1.72,0.14,12,0.27,4328.00,51560.00,9990,20240214,-25.53,6900,20250203,7.83,7640,-2.62,20250221,6900,7.83,20250203,9130,-18.51,20240222,6900,7.83,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,9,N,00,N 20250221,150118,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,120,2,1.63,600328730,80009,229.75,7370,7640,7360,9560,5160,7360,7503.27,10.07,0,-7322,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2379,1.73,0.15,12,0.25,4328.00,51560.00,9990,20240214,-25.13,6900,20250203,8.41,7640,-2.09,20250221,6900,8.41,20250203,9130,-18.07,20240222,6900,8.41,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N 20250221,140117,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7490,130,2,1.77,563080610,75026,215.44,7370,7640,7360,9560,5160,7360,7505.14,10.07,0,-7126,7446,7402,7326,7282,7206,7425,7305,2711,2200,5000,5440,10,1,31800483,2382,1.73,0.15,12,0.24,4328.00,51560.00,9990,20240214,-25.03,6900,20250203,8.55,7640,-1.96,20250221,6900,8.55,20250203,9130,-17.96,20240222,6900,8.55,20250203,0.67,N,001230,5000,2710 억,,3203008,N,N,5,N,00,N diff --git a/001250/price/prices-20250201.csv b/001250/price/prices-20250201.csv index bc144928fa5f..5077e74b6382 100644 --- a/001250/price/prices-20250201.csv +++ b/001250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,35,2,1.30,1890198515,695047,109.33,2675,2740,2665,3510,1890,2700,2719.52,5.53,0,285969,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2257,8.14,0.53,12,0.84,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,12,N,00,N +20250224,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,25,2,0.93,1765029830,649244,102.13,2675,2740,2665,3510,1890,2700,2718.59,5.53,0,278022,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2249,8.11,0.53,12,0.79,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,140118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2735,35,2,1.30,1613939035,593903,93.42,2675,2740,2665,3510,1890,2700,2717.51,5.53,0,244444,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2257,8.14,0.53,12,0.72,336.00,5119.00,4455,20240920,-38.61,2325,20240418,17.63,2910,-6.01,20250120,2470,10.73,20250207,4455,-38.61,20240920,2325,17.63,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,130118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2730,30,2,1.11,1449815470,533821,83.97,2675,2740,2665,3510,1890,2700,2715.92,5.53,0,206458,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2253,8.12,0.53,12,0.65,336.00,5119.00,4455,20240920,-38.72,2325,20240418,17.42,2910,-6.19,20250120,2470,10.53,20250207,4455,-38.72,20240920,2325,17.42,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,120118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2725,25,2,0.93,1224981990,451347,71.00,2675,2740,2665,3510,1890,2700,2714.06,5.53,0,165932,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2249,8.11,0.53,12,0.55,336.00,5119.00,4455,20240920,-38.83,2325,20240418,17.20,2910,-6.36,20250120,2470,10.32,20250207,4455,-38.83,20240920,2325,17.20,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,110118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,0,3,0.00,988560325,364277,57.30,2675,2740,2665,3510,1890,2700,2713.76,5.53,0,122130,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2228,8.04,0.53,12,0.44,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,100117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2710,10,2,0.37,753230545,277505,43.65,2675,2740,2665,3510,1890,2700,2714.30,5.53,0,100146,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2237,8.07,0.53,12,0.34,336.00,5119.00,4455,20240920,-39.17,2325,20240418,16.56,2910,-6.87,20250120,2470,9.72,20250207,4455,-39.17,20240920,2325,16.56,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N +20250224,090118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2690,-10,5,-0.37,51969270,19399,3.05,2675,2695,2665,3510,1890,2700,2678.97,5.53,0,6395,2790,2745,2720,2675,2650,2732,2662,2063,810,2500,1720,5,1,82533764,2220,8.01,0.53,12,0.02,336.00,5119.00,4455,20240920,-39.62,2325,20240418,15.70,2910,-7.56,20250120,2470,8.91,20250207,4455,-39.62,20240920,2325,15.70,20240418,4.28,N,001250,2500,2063 억,,4561066,N,N,68,N,00,N 20250221,160117,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2700,-15,5,-0.55,1704537875,627423,87.68,2715,2765,2695,3525,1905,2715,2716.82,5.52,0,8498,2761,2737,2706,2682,2651,2750,2695,2063,810,2500,1730,5,1,82533764,2228,8.04,0.53,12,0.76,336.00,5119.00,4455,20240920,-39.39,2325,20240418,16.13,2910,-7.22,20250120,2470,9.31,20250207,4455,-39.39,20240920,2325,16.13,20240418,4.39,N,001250,2500,2063 억,,4554066,N,N,68,N,00,N 20250221,150118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2715,0,3,0.00,1548502080,569736,79.61,2715,2765,2695,3525,1905,2715,2717.93,5.52,0,-10466,2761,2737,2706,2682,2651,2750,2695,2063,810,2500,1730,5,1,82533764,2241,8.08,0.53,12,0.69,336.00,5119.00,4455,20240920,-39.06,2325,20240418,16.77,2910,-6.70,20250120,2470,9.92,20250207,4455,-39.06,20240920,2325,16.77,20240418,4.39,N,001250,2500,2063 억,,4554066,N,N,88,N,00,N 20250221,140118,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2705,-10,5,-0.37,1422033895,523007,73.08,2715,2765,2695,3525,1905,2715,2718.96,5.52,0,-23347,2761,2737,2706,2682,2651,2750,2695,2063,810,2500,1730,5,1,82533764,2233,8.05,0.53,12,0.63,336.00,5119.00,4455,20240920,-39.28,2325,20240418,16.34,2910,-7.04,20250120,2470,9.51,20250207,4455,-39.28,20240920,2325,16.34,20240418,4.39,N,001250,2500,2063 억,,4554066,N,N,88,N,00,N diff --git a/001260/price/prices-20250201.csv b/001260/price/prices-20250201.csv index 87ebbf005def..afd10c4f1b44 100644 --- a/001260/price/prices-20250201.csv +++ b/001260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,130,2,1.60,269399110,32912,224.76,8100,8290,8050,10530,5670,8100,8185.44,1.17,0,2060,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,809,13.51,0.71,12,0.33,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.28,N,001260,5000,491 억,,114825,N,N,1,N,00,N +20250224,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,130,2,1.60,258405480,31576,215.64,8100,8290,8050,10530,5670,8100,8183.60,1.17,0,2439,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,809,13.51,0.71,12,0.32,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8220,120,2,1.48,248808550,30405,207.64,8100,8290,8050,10530,5670,8100,8183.15,1.17,0,2127,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,808,13.50,0.71,12,0.31,609.00,11513.00,10500,20241113,-21.71,5660,20240418,45.23,8760,-6.16,20250206,7420,10.78,20250203,10500,-21.71,20241113,5660,45.23,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,130118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8230,130,2,1.60,235709960,28812,196.76,8100,8290,8050,10530,5670,8100,8180.96,1.17,0,2845,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,809,13.51,0.71,12,0.29,609.00,11513.00,10500,20241113,-21.62,5660,20240418,45.41,8760,-6.05,20250206,7420,10.92,20250203,10500,-21.62,20241113,5660,45.41,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,120118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8140,40,2,0.49,208347030,25473,173.96,8100,8290,8050,10530,5670,8100,8179.13,1.17,0,1756,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,800,13.37,0.71,12,0.26,609.00,11513.00,10500,20241113,-22.48,5660,20240418,43.82,8760,-7.08,20250206,7420,9.70,20250203,10500,-22.48,20241113,5660,43.82,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,110118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,110,2,1.36,83111310,10210,69.73,8100,8220,8050,10530,5670,8100,8140.19,1.17,0,1759,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,807,13.48,0.71,12,0.10,609.00,11513.00,10500,20241113,-21.81,5660,20240418,45.05,8760,-6.28,20250206,7420,10.65,20250203,10500,-21.81,20241113,5660,45.05,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,100118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8090,-10,5,-0.12,40968950,5048,34.47,8100,8180,8050,10530,5670,8100,8115.88,1.17,0,215,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,795,13.28,0.70,12,0.05,609.00,11513.00,10500,20241113,-22.95,5660,20240418,42.93,8760,-7.65,20250206,7420,9.03,20250203,10500,-22.95,20241113,5660,42.93,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N +20250224,090118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,-30,5,-0.37,8189830,1011,6.90,8100,8130,8070,10530,5670,8100,8100.72,1.17,0,-727,8213,8156,8093,8036,7973,8125,8005,492,2430,5000,5180,10,1,9832572,793,13.25,0.70,12,0.01,609.00,11513.00,10500,20241113,-23.14,5660,20240418,42.58,8760,-7.88,20250206,7420,8.76,20250203,10500,-23.14,20241113,5660,42.58,20240418,0.28,N,001260,5000,491 억,,114825,N,N,5,N,00,N 20250221,160118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8100,-70,5,-0.86,118388340,14643,45.03,8150,8150,8030,10620,5720,8170,8084.97,1.20,0,-2724,8303,8236,8143,8076,7983,8270,8110,492,2450,5000,5220,10,1,9832572,796,13.30,0.70,12,0.15,609.00,11513.00,10500,20241113,-22.86,5660,20240418,43.11,8760,-7.53,20250206,7420,9.16,20250203,10500,-22.86,20241113,5660,43.11,20240418,0.29,N,001260,5000,491 억,,117516,N,N,5,N,00,N 20250221,150118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,-110,5,-1.35,102195960,12639,38.87,8150,8150,8030,10620,5720,8170,8085.76,1.20,0,-2349,8303,8236,8143,8076,7983,8270,8110,492,2450,5000,5220,10,1,9832572,793,13.23,0.70,12,0.13,609.00,11513.00,10500,20241113,-23.24,5660,20240418,42.40,8760,-7.99,20250206,7420,8.63,20250203,10500,-23.24,20241113,5660,42.40,20240418,0.29,N,001260,5000,491 억,,117516,N,N,2,N,00,N 20250221,140118,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,-90,5,-1.10,96465940,11929,36.69,8150,8150,8030,10620,5720,8170,8086.67,1.20,0,-2175,8303,8236,8143,8076,7983,8270,8110,492,2450,5000,5220,10,1,9832572,794,13.27,0.70,12,0.12,609.00,11513.00,10500,20241113,-23.05,5660,20240418,42.76,8760,-7.76,20250206,7420,8.89,20250203,10500,-23.05,20241113,5660,42.76,20240418,0.29,N,001260,5000,491 억,,117516,N,N,2,N,00,N diff --git a/001270/price/prices-20250201.csv b/001270/price/prices-20250201.csv index 2f58f1cd7bfb..93f2bd09b7ac 100644 --- a/001270/price/prices-20250201.csv +++ b/001270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27250,150,2,0.55,144618250,5351,185.99,27100,27350,26850,35200,19000,27100,27023.65,1.34,0,-125,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2826,6.36,0.45,12,0.05,4286.00,61056.00,30500,20241107,-10.66,22000,20240412,23.86,27800,-1.98,20250109,26550,2.64,20250217,30500,-10.66,20241107,22000,23.86,20240412,0.00,N,001270,5000,518 억,,138664,N,N,1,N,00,N +20250224,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,50,2,0.18,81334150,3004,104.41,27100,27350,26850,35200,19000,27100,27075.28,1.34,0,-10,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2815,6.33,0.44,12,0.03,4286.00,61056.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,26550,2.26,20250217,30500,-10.98,20241107,22000,23.41,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27200,100,2,0.37,79216450,2926,101.70,27100,27350,26850,35200,19000,27100,27073.29,1.34,0,48,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2821,6.35,0.45,12,0.03,4286.00,61056.00,30500,20241107,-10.82,22000,20240412,23.64,27800,-2.16,20250109,26550,2.45,20250217,30500,-10.82,20241107,22000,23.64,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-100,5,-0.37,78293200,2892,100.52,27100,27350,26850,35200,19000,27100,27072.34,1.34,0,33,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2800,6.30,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,120118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27250,150,2,0.55,32654250,1204,41.85,27100,27350,26850,35200,19000,27100,27121.47,1.34,0,-150,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2826,6.36,0.45,12,0.01,4286.00,61056.00,30500,20241107,-10.66,22000,20240412,23.86,27800,-1.98,20250109,26550,2.64,20250217,30500,-10.66,20241107,22000,23.86,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,110118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,-50,5,-0.18,16863850,622,21.62,27100,27150,26850,35200,19000,27100,27112.30,1.34,0,-106,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2805,6.31,0.44,12,0.01,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26550,1.88,20250217,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27150,50,2,0.18,5817950,215,7.47,27100,27150,26850,35200,19000,27100,27060.23,1.34,0,-91,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2815,6.33,0.44,12,0.00,4286.00,61056.00,30500,20241107,-10.98,22000,20240412,23.41,27800,-2.34,20250109,26550,2.26,20250217,30500,-10.98,20241107,22000,23.41,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N +20250224,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27100,0,3,0.00,81300,3,0.10,27100,27100,27100,35200,19000,27100,27100.00,1.34,0,0,27333,27216,27033,26916,26733,27275,26975,518,8100,5000,19510,50,1,10369886,2810,6.32,0.44,12,0.00,4286.00,61056.00,30500,20241107,-11.15,22000,20240412,23.18,27800,-2.52,20250109,26550,2.07,20250217,30500,-11.15,20241107,22000,23.18,20240412,0.00,N,001270,5000,518 억,,138664,N,N,6,N,00,N 20250221,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27100,0,3,0.00,77892450,2877,71.05,27050,27150,26850,35200,19000,27100,27074.19,1.34,0,-82,27266,27182,27016,26932,26766,27225,26975,518,8100,5000,19510,50,1,10369886,2810,6.32,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.15,22000,20240412,23.18,27800,-2.52,20250109,26550,2.07,20250217,30500,-11.15,20241107,22000,23.18,20240412,0.00,N,001270,5000,518 억,,138766,N,N,6,N,00,N 20250221,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27000,-100,5,-0.37,77323500,2856,70.54,27050,27150,26850,35200,19000,27100,27074.05,1.34,0,-67,27266,27182,27016,26932,26766,27225,26975,518,8100,5000,19510,50,1,10369886,2800,6.30,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.48,22000,20240412,22.73,27800,-2.88,20250109,26550,1.69,20250217,30500,-11.48,20241107,22000,22.73,20240412,0.00,N,001270,5000,518 억,,138766,N,N,6,N,00,N 20250221,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27050,-50,5,-0.18,77080300,2847,70.31,27050,27150,26850,35200,19000,27100,27074.22,1.34,0,-60,27266,27182,27016,26932,26766,27225,26975,518,8100,5000,19510,50,1,10369886,2805,6.31,0.44,12,0.03,4286.00,61056.00,30500,20241107,-11.31,22000,20240412,22.95,27800,-2.70,20250109,26550,1.88,20250217,30500,-11.31,20241107,22000,22.95,20240412,0.00,N,001270,5000,518 억,,138766,N,N,6,N,00,N diff --git a/001290/price/prices-20250201.csv b/001290/price/prices-20250201.csv index c2cfccdfba66..4e116f4357df 100644 --- a/001290/price/prices-20250201.csv +++ b/001290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-2,5,-0.47,83124271,196024,846.46,423,436,419,555,299,427,424.05,0.28,0,-1694,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,460,85.00,0.19,12,0.18,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,411,3.41,20250214,820,-48.17,20240228,401,5.99,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,2,N,00,N +20250224,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,422,-5,5,-1.17,79386532,187225,808.47,423,436,419,555,299,427,424.02,0.28,0,1291,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,457,84.40,0.19,12,0.17,5.00,2193.00,850,20240221,-50.35,401,20241209,5.24,443,-4.74,20250123,411,2.68,20250214,820,-48.54,20240228,401,5.24,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-7,5,-1.64,65083794,153475,662.73,423,436,419,555,299,427,424.07,0.28,0,365,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,455,84.00,0.19,12,0.14,5.00,2193.00,850,20240221,-50.59,401,20241209,4.74,443,-5.19,20250123,411,2.19,20250214,820,-48.78,20240228,401,4.74,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,130119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-7,5,-1.64,53257667,125538,542.09,423,436,419,555,299,427,424.24,0.28,0,2901,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,455,84.00,0.19,12,0.12,5.00,2193.00,850,20240221,-50.59,401,20241209,4.74,443,-5.19,20250123,411,2.19,20250214,820,-48.78,20240228,401,4.74,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,-3,5,-0.70,13577935,31731,137.02,423,436,423,555,299,427,427.91,0.28,0,-426,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,459,84.80,0.19,12,0.03,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,411,3.16,20250214,820,-48.29,20240228,401,5.74,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,-2,5,-0.47,12962330,30283,130.77,423,436,423,555,299,427,428.04,0.28,0,-363,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,460,85.00,0.19,12,0.03,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,411,3.41,20250214,820,-48.17,20240228,401,5.99,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,-3,5,-0.70,11222183,26182,113.06,423,436,423,555,299,427,428.62,0.28,0,-384,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,459,84.80,0.19,12,0.02,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,411,3.16,20250214,820,-48.29,20240228,401,5.74,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N +20250224,090119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,423,-4,5,-0.94,72756,172,0.74,423,423,423,555,299,427,423.00,0.28,0,0,433,430,426,423,419,431,424,1096,128,1000,290,1,1,108337120,458,84.60,0.19,12,0.00,5.00,2193.00,850,20240221,-50.24,401,20241209,5.49,443,-4.51,20250123,411,2.92,20250214,820,-48.41,20240228,401,5.49,20241209,0.18,N,001290,1000,1096 억,,300384,N,N,0,N,00,N 20250221,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,2,2,0.47,9862793,23158,13.31,426,429,422,552,298,425,425.89,0.28,0,-280,435,429,422,416,409,433,420,1096,127,1000,290,1,1,108337120,463,85.40,0.19,12,0.02,5.00,2193.00,850,20240221,-49.76,401,20241209,6.48,443,-3.61,20250123,411,3.89,20250214,850,-49.76,20240221,401,6.48,20241209,0.17,N,001290,1000,1096 억,,300664,N,N,0,N,00,N 20250221,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,-1,5,-0.24,8076424,18959,10.90,426,429,422,552,298,425,425.99,0.28,0,131,435,429,422,416,409,433,420,1096,127,1000,290,1,1,108337120,459,84.80,0.19,12,0.02,5.00,2193.00,850,20240221,-50.12,401,20241209,5.74,443,-4.29,20250123,411,3.16,20250214,850,-50.12,20240221,401,5.74,20241209,0.17,N,001290,1000,1096 억,,300664,N,N,0,N,00,N 20250221,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,425,0,3,0.00,7204449,16908,9.72,426,429,422,552,298,425,426.10,0.28,0,135,435,429,422,416,409,433,420,1096,127,1000,290,1,1,108337120,460,85.00,0.19,12,0.02,5.00,2193.00,850,20240221,-50.00,401,20241209,5.99,443,-4.06,20250123,411,3.41,20250214,850,-50.00,20240221,401,5.99,20241209,0.17,N,001290,1000,1096 억,,300664,N,N,0,N,00,N diff --git a/001340/price/prices-20250201.csv b/001340/price/prices-20250201.csv index 9d0dfbb276b2..bdc163bd6e65 100644 --- a/001340/price/prices-20250201.csv +++ b/001340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,40,2,0.55,1261311580,173139,87.07,7350,7430,7100,9520,5140,7330,7284.96,2.29,0,19005,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3310,42.85,1.54,12,0.39,172.00,4772.00,18440,20240612,-60.03,6550,20241227,12.52,8160,-9.68,20250107,6580,12.01,20250210,18440,-60.03,20240612,6550,12.52,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7380,50,2,0.68,1216779510,167102,84.04,7350,7430,7100,9520,5140,7330,7281.65,2.29,0,18857,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3315,42.91,1.55,12,0.37,172.00,4772.00,18440,20240612,-59.98,6550,20241227,12.67,8160,-9.56,20250107,6580,12.16,20250210,18440,-59.98,20240612,6550,12.67,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7370,40,2,0.55,1056558740,145366,73.11,7350,7430,7100,9520,5140,7330,7268.25,2.29,0,12628,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3310,42.85,1.54,12,0.32,172.00,4772.00,18440,20240612,-60.03,6550,20241227,12.52,8160,-9.68,20250107,6580,12.01,20250210,18440,-60.03,20240612,6550,12.52,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,130119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7310,-20,5,-0.27,859068560,118552,59.62,7350,7350,7100,9520,5140,7330,7246.32,2.29,0,9544,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3284,42.50,1.53,12,0.26,172.00,4772.00,18440,20240612,-60.36,6550,20241227,11.60,8160,-10.42,20250107,6580,11.09,20250210,18440,-60.36,20240612,6550,11.60,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,120119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7240,-90,5,-1.23,760528320,104985,52.80,7350,7350,7100,9520,5140,7330,7244.14,2.29,0,2288,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3252,42.09,1.52,12,0.23,172.00,4772.00,18440,20240612,-60.74,6550,20241227,10.53,8160,-11.27,20250107,6580,10.03,20250210,18440,-60.74,20240612,6550,10.53,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,110119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-120,5,-1.64,655023050,90411,45.47,7350,7350,7100,9520,5140,7330,7244.92,2.29,0,-2406,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3239,41.92,1.51,12,0.20,172.00,4772.00,18440,20240612,-60.90,6550,20241227,10.08,8160,-11.64,20250107,6580,9.57,20250210,18440,-60.90,20240612,6550,10.08,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,100119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7210,-120,5,-1.64,451545980,62336,31.35,7350,7350,7100,9520,5140,7330,7243.70,2.29,0,8616,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3239,41.92,1.51,12,0.14,172.00,4772.00,18440,20240612,-60.90,6550,20241227,10.08,8160,-11.64,20250107,6580,9.57,20250210,18440,-60.90,20240612,6550,10.08,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N +20250224,090119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7290,-40,5,-0.55,50636680,6929,3.48,7350,7350,7100,9520,5140,7330,7307.85,2.29,0,-3027,7476,7402,7276,7202,7076,7440,7240,225,2190,500,4540,10,1,44918407,3275,42.38,1.53,12,0.02,172.00,4772.00,18440,20240612,-60.47,6550,20241227,11.30,8160,-10.66,20250107,6580,10.79,20250210,18440,-60.47,20240612,6550,11.30,20241227,0.70,N,001340,500,224 억,,1028604,N,N,0,N,00,N 20250221,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,140,2,1.95,1425303520,196223,91.54,7190,7350,7150,9340,5040,7190,7263.64,2.22,0,37448,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3293,42.62,1.54,12,0.44,172.00,4772.00,18440,20240612,-60.25,6550,20241227,11.91,8160,-10.17,20250107,6580,11.40,20250210,18440,-60.25,20240612,6550,11.91,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N 20250221,150119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7330,140,2,1.95,1267766860,174719,81.51,7190,7330,7150,9340,5040,7190,7256.03,2.22,0,33386,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3293,42.62,1.54,12,0.39,172.00,4772.00,18440,20240612,-60.25,6550,20241227,11.91,8160,-10.17,20250107,6580,11.40,20250210,18440,-60.25,20240612,6550,11.91,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N 20250221,140119,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7280,90,2,1.25,1099460130,151635,70.74,7190,7330,7150,9340,5040,7190,7250.70,2.22,0,18054,7450,7320,7250,7120,7050,7285,7085,225,2150,500,4450,10,1,44918407,3270,42.33,1.53,12,0.34,172.00,4772.00,18440,20240612,-60.52,6550,20241227,11.15,8160,-10.78,20250107,6580,10.64,20250210,18440,-60.52,20240612,6550,11.15,20241227,0.64,N,001340,500,224 억,,995042,N,N,0,N,00,N diff --git a/001360/price/prices-20250201.csv b/001360/price/prices-20250201.csv index c07e193caea1..be48fd8040f7 100644 --- a/001360/price/prices-20250201.csv +++ b/001360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,59,2,3.69,1097324667,666019,103.35,1601,1667,1601,2080,1121,1601,1647.55,6.04,0,52806,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1563,-4.90,1.56,12,0.71,-339.00,1063.00,2410,20240223,-31.12,1390,20241209,19.42,1667,-0.42,20250224,1410,17.73,20250203,2350,-29.36,20240226,1390,19.42,20241209,0.50,N,001360,500,470 억,,5688230,N,N,13,N,00,N +20250224,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1660,59,2,3.69,992001424,602515,93.50,1601,1667,1601,2080,1121,1601,1646.43,6.04,0,35743,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1563,-4.90,1.56,12,0.64,-339.00,1063.00,2410,20240223,-31.12,1390,20241209,19.42,1667,-0.42,20250224,1410,17.73,20250203,2350,-29.36,20240226,1390,19.42,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1642,41,2,2.56,783380062,476762,73.98,1601,1667,1601,2080,1121,1601,1643.13,6.04,0,30382,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1546,-4.84,1.54,12,0.51,-339.00,1063.00,2410,20240223,-31.87,1390,20241209,18.13,1667,-1.50,20250224,1410,16.45,20250203,2350,-30.13,20240226,1390,18.13,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,130120,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1642,41,2,2.56,732344958,445626,69.15,1601,1667,1601,2080,1121,1601,1643.41,6.04,0,33663,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1546,-4.84,1.54,12,0.47,-339.00,1063.00,2410,20240223,-31.87,1390,20241209,18.13,1667,-1.50,20250224,1410,16.45,20250203,2350,-30.13,20240226,1390,18.13,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,120119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1648,47,2,2.94,673829850,410106,63.64,1601,1667,1601,2080,1121,1601,1643.06,6.04,0,29555,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1552,-4.86,1.55,12,0.44,-339.00,1063.00,2410,20240223,-31.62,1390,20241209,18.56,1667,-1.14,20250224,1410,16.88,20250203,2350,-29.87,20240226,1390,18.56,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,110119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1645,44,2,2.75,590052267,359172,55.74,1601,1667,1601,2080,1121,1601,1642.81,6.04,0,27657,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1549,-4.85,1.55,12,0.38,-339.00,1063.00,2410,20240223,-31.74,1390,20241209,18.35,1667,-1.32,20250224,1410,16.67,20250203,2350,-30.00,20240226,1390,18.35,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,100119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1638,37,2,2.31,470736704,286515,44.46,1601,1667,1601,2080,1121,1601,1642.97,6.04,0,13914,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1542,-4.83,1.54,12,0.30,-339.00,1063.00,2410,20240223,-32.03,1390,20241209,17.84,1667,-1.74,20250224,1410,16.17,20250203,2350,-30.30,20240226,1390,17.84,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N +20250224,090119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1603,2,2,0.12,15498251,9661,1.50,1601,1620,1601,2080,1121,1601,1604.21,6.04,0,-1688,1675,1637,1611,1573,1547,1657,1593,471,479,500,1120,1,1,94162079,1509,-4.73,1.51,12,0.01,-339.00,1063.00,2410,20240223,-33.49,1390,20241209,15.32,1649,-2.79,20250221,1410,13.69,20250203,2350,-31.79,20240226,1390,15.32,20241209,0.50,N,001360,500,470 억,,5688230,N,N,50,N,00,N 20250221,160119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1601,3,2,0.19,1041705256,643341,175.31,1598,1649,1585,2075,1119,1598,1619.21,5.96,0,95666,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1508,-4.72,1.51,12,0.68,-339.00,1063.00,2410,20240223,-33.57,1390,20241209,15.18,1649,-2.91,20250221,1410,13.55,20250203,2410,-33.57,20240223,1390,15.18,20241209,0.51,N,001360,500,470 억,,5608613,N,N,50,N,00,N 20250221,150119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1601,3,2,0.19,1017463721,628202,171.18,1598,1649,1585,2075,1119,1598,1619.64,5.96,0,94019,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1508,-4.72,1.51,12,0.67,-339.00,1063.00,2410,20240223,-33.57,1390,20241209,15.18,1649,-2.91,20250221,1410,13.55,20250203,2410,-33.57,20240223,1390,15.18,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N 20250221,140119,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1618,20,2,1.25,734474615,451869,123.13,1598,1649,1585,2075,1119,1598,1625.41,5.96,0,-18168,1636,1617,1595,1576,1554,1606,1565,471,477,500,1110,1,1,94162079,1524,-4.77,1.52,12,0.48,-339.00,1063.00,2410,20240223,-32.86,1390,20241209,16.40,1649,-1.88,20250221,1410,14.75,20250203,2410,-32.86,20240223,1390,16.40,20241209,0.51,N,001360,500,470 억,,5608613,N,N,27,N,00,N diff --git a/001380/price/prices-20250201.csv b/001380/price/prices-20250201.csv index 3462cebb1585..e7f8832cda0a 100644 --- a/001380/price/prices-20250201.csv +++ b/001380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3565,170,2,5.01,5746637785,1638167,225.54,3335,3630,3295,4410,2380,3395,3507.80,1.69,0,284626,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1603,7.94,1.14,12,3.64,449.00,3138.00,4820,20241219,-26.04,1420,20240229,151.06,4235,-15.82,20250120,3230,10.37,20250102,4820,-26.04,20241219,1420,151.06,20240229,8.08,N,001380,500,224 억,,758542,N,N,6,N,00,N +20250224,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,195,2,5.74,5473317595,1561716,215.01,3335,3630,3295,4410,2380,3395,3504.70,1.69,0,261469,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1614,8.00,1.14,12,3.47,449.00,3138.00,4820,20241219,-25.52,1420,20240229,152.82,4235,-15.23,20250120,3230,11.15,20250102,4820,-25.52,20241219,1420,152.82,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,195,2,5.74,4760049165,1362052,187.52,3335,3630,3295,4410,2380,3395,3494.79,1.69,0,217199,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1614,8.00,1.14,12,3.03,449.00,3138.00,4820,20241219,-25.52,1420,20240229,152.82,4235,-15.23,20250120,3230,11.15,20250102,4820,-25.52,20241219,1420,152.82,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,130120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3510,115,2,3.39,2540425215,742124,102.17,3335,3530,3295,4410,2380,3395,3423.19,1.69,0,78973,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1578,7.82,1.12,12,1.65,449.00,3138.00,4820,20241219,-27.18,1420,20240229,147.18,4235,-17.12,20250120,3230,8.67,20250102,4820,-27.18,20241219,1420,147.18,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,120120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3435,40,2,1.18,1465071675,434009,59.75,3335,3440,3295,4410,2380,3395,3375.66,1.69,0,-4327,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1545,7.65,1.09,12,0.97,449.00,3138.00,4820,20241219,-28.73,1420,20240229,141.90,4235,-18.89,20250120,3230,6.35,20250102,4820,-28.73,20241219,1420,141.90,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3410,15,2,0.44,1328140875,394056,54.25,3335,3435,3295,4410,2380,3395,3370.42,1.69,0,-12539,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1533,7.59,1.09,12,0.88,449.00,3138.00,4820,20241219,-29.25,1420,20240229,140.14,4235,-19.48,20250120,3230,5.57,20250102,4820,-29.25,20241219,1420,140.14,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3365,-30,5,-0.88,918109935,274000,37.72,3335,3415,3295,4410,2380,3395,3350.72,1.69,0,-24894,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1513,7.49,1.07,12,0.61,449.00,3138.00,4820,20241219,-30.19,1420,20240229,136.97,4235,-20.54,20250120,3230,4.18,20250102,4820,-30.19,20241219,1420,136.97,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N +20250224,090120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3340,-55,5,-1.62,90026415,26971,3.71,3335,3370,3335,4410,2380,3395,3337.24,1.69,0,3710,3615,3505,3450,3340,3285,3477,3312,225,1015,500,2100,5,1,44964143,1502,7.44,1.06,12,0.06,449.00,3138.00,4820,20241219,-30.71,1420,20240229,135.21,4235,-21.13,20250120,3230,3.41,20250102,4820,-30.71,20241219,1420,135.21,20240229,8.08,N,001380,500,224 억,,758542,N,N,24,N,00,N 20250221,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3395,-95,5,-2.72,2492141080,716926,65.49,3445,3560,3395,4535,2445,3490,3476.55,1.71,0,-17999,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1527,7.56,1.08,12,1.59,449.00,3138.00,4820,20241219,-29.56,1420,20240229,139.08,4235,-19.83,20250120,3230,5.11,20250102,4820,-29.56,20241219,1420,139.08,20240229,8.54,N,001380,500,224 억,,770916,N,N,24,N,00,N 20250221,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3420,-70,5,-2.01,2136699115,612446,55.94,3445,3560,3395,4535,2445,3490,3488.80,1.71,0,8801,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1538,7.62,1.09,12,1.36,449.00,3138.00,4820,20241219,-29.05,1420,20240229,140.85,4235,-19.24,20250120,3230,5.88,20250102,4820,-29.05,20241219,1420,140.85,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N 20250221,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3460,-30,5,-0.86,1714599540,489015,44.67,3445,3560,3445,4535,2445,3490,3506.23,1.71,0,-2027,3643,3566,3503,3426,3363,3535,3395,225,1045,500,2160,5,1,44964143,1556,7.71,1.10,12,1.09,449.00,3138.00,4820,20241219,-28.22,1420,20240229,143.66,4235,-18.30,20250120,3230,7.12,20250102,4820,-28.22,20241219,1420,143.66,20240229,8.54,N,001380,500,224 억,,770916,N,N,15,N,00,N diff --git a/001390/price/prices-20250201.csv b/001390/price/prices-20250201.csv index 96c617ca3475..fa923ea50105 100644 --- a/001390/price/prices-20250201.csv +++ b/001390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4080,150,2,3.82,1716197425,425328,205.44,3930,4150,3905,5100,2755,3930,4034.94,5.40,0,-5712,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2794,2.94,0.30,12,0.62,1388.00,13489.00,6820,20240219,-40.18,3310,20241209,23.26,4150,-1.69,20250224,3580,13.97,20250203,6510,-37.33,20240226,3310,23.26,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,19,N,00,N +20250224,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4050,120,2,3.05,1664569645,412636,199.31,3930,4150,3905,5100,2755,3930,4033.99,5.40,0,-1700,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2773,2.92,0.30,12,0.60,1388.00,13489.00,6820,20240219,-40.62,3310,20241209,22.36,4150,-2.41,20250224,3580,13.13,20250203,6510,-37.79,20240226,3310,22.36,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4060,130,2,3.31,1613951695,400179,193.29,3930,4150,3905,5100,2755,3930,4033.08,5.40,0,3578,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2780,2.93,0.30,12,0.58,1388.00,13489.00,6820,20240219,-40.47,3310,20241209,22.66,4150,-2.17,20250224,3580,13.41,20250203,6510,-37.63,20240226,3310,22.66,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,130120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4065,135,2,3.44,1548653870,384109,185.53,3930,4150,3905,5100,2755,3930,4031.81,5.40,0,3602,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2783,2.93,0.30,12,0.56,1388.00,13489.00,6820,20240219,-40.40,3310,20241209,22.81,4150,-2.05,20250224,3580,13.55,20250203,6510,-37.56,20240226,3310,22.81,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,120120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4065,135,2,3.44,1446767530,359122,173.46,3930,4150,3905,5100,2755,3930,4028.63,5.40,0,10958,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2783,2.93,0.30,12,0.52,1388.00,13489.00,6820,20240219,-40.40,3310,20241209,22.81,4150,-2.05,20250224,3580,13.55,20250203,6510,-37.56,20240226,3310,22.81,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,110120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4030,100,2,2.54,923368615,230767,111.46,3930,4150,3905,5100,2755,3930,4001.30,5.40,0,-29258,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2759,2.90,0.30,12,0.34,1388.00,13489.00,6820,20240219,-40.91,3310,20241209,21.75,4150,-2.89,20250224,3580,12.57,20250203,6510,-38.10,20240226,3310,21.75,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,4010,80,2,2.04,543277470,136010,65.69,3930,4150,3905,5100,2755,3930,3994.40,5.40,0,-26702,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2746,2.89,0.30,12,0.20,1388.00,13489.00,6820,20240219,-41.20,3310,20241209,21.15,4150,-3.37,20250224,3580,12.01,20250203,6510,-38.40,20240226,3310,21.15,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N +20250224,090120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3940,10,2,0.25,9709185,2470,1.19,3930,3945,3915,5100,2755,3930,3930.85,5.40,0,-667,4010,3970,3900,3860,3790,3990,3880,711,1170,1000,2820,5,1,68469040,2698,2.84,0.29,12,0.00,1388.00,13489.00,6820,20240219,-42.23,3310,20241209,19.03,3960,-0.51,20250122,3580,10.06,20250203,6510,-39.48,20240226,3310,19.03,20241209,2.60,N,001390,1000,711 억,,3695127,N,N,228,N,00,N 20250221,160119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,45,2,1.16,798507090,205271,157.19,3880,3940,3830,5050,2720,3885,3889.99,5.38,0,13682,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2691,2.83,0.29,12,0.30,1388.00,13489.00,6820,20240219,-42.38,3310,20241209,18.73,3960,-0.76,20250122,3580,9.78,20250203,6680,-41.17,20240221,3310,18.73,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,228,N,00,N 20250221,150120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3930,45,2,1.16,729232695,187627,143.68,3880,3940,3830,5050,2720,3885,3886.61,5.38,0,5230,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2691,2.83,0.29,12,0.27,1388.00,13489.00,6820,20240219,-42.38,3310,20241209,18.73,3960,-0.76,20250122,3580,9.78,20250203,6680,-41.17,20240221,3310,18.73,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N 20250221,140120,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3910,25,2,0.64,584391470,150661,115.37,3880,3915,3830,5050,2720,3885,3878.85,5.38,0,-13818,3945,3915,3870,3840,3795,3892,3817,711,1165,1000,2790,5,1,68469040,2677,2.82,0.29,12,0.22,1388.00,13489.00,6820,20240219,-42.67,3310,20241209,18.13,3960,-1.26,20250122,3580,9.22,20250203,6680,-41.47,20240221,3310,18.13,20241209,2.62,N,001390,1000,711 억,,3683846,N,N,61,N,00,N diff --git a/001420/price/prices-20250201.csv b/001420/price/prices-20250201.csv index 89e792e1c603..3ff926cd5b9b 100644 --- a/001420/price/prices-20250201.csv +++ b/001420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3450,115,2,3.45,7499255,2233,89.46,3335,3450,3295,4335,2335,3335,3358.38,2.36,0,143,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,262,-313.64,0.88,12,0.03,-11.00,3915.00,5080,20240412,-32.09,2790,20241209,23.66,3885,-11.20,20250106,3255,5.99,20250220,5080,-32.09,20240412,2790,23.66,20241209,0.00,N,001420,500,38 억,,179035,N,N,2,N,00,N +20250224,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,95,2,2.85,6743705,2014,80.69,3335,3445,3295,4335,2335,3335,3348.41,2.36,0,143,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,261,-311.82,0.88,12,0.03,-11.00,3915.00,5080,20240412,-32.48,2790,20241209,22.94,3885,-11.71,20250106,3255,5.38,20250220,5080,-32.48,20240412,2790,22.94,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,50,2,1.50,5658270,1696,67.95,3335,3400,3295,4335,2335,3335,3336.24,2.36,0,31,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,257,-307.73,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.37,2790,20241209,21.33,3885,-12.87,20250106,3255,3.99,20250220,5080,-33.37,20240412,2790,21.33,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,65,2,1.95,5519325,1655,66.31,3335,3400,3295,4335,2335,3335,3334.94,2.36,0,30,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,258,-309.09,0.87,12,0.02,-11.00,3915.00,5080,20240412,-33.07,2790,20241209,21.86,3885,-12.48,20250106,3255,4.45,20250220,5080,-33.07,20240412,2790,21.86,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,120120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,50,2,1.50,5305465,1592,63.78,3335,3395,3295,4335,2335,3335,3332.58,2.36,0,18,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,257,-307.73,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.37,2790,20241209,21.33,3885,-12.87,20250106,3255,3.99,20250220,5080,-33.37,20240412,2790,21.33,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,110120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,50,2,1.50,5278385,1584,63.46,3335,3395,3295,4335,2335,3335,3332.31,2.36,0,18,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,257,-307.73,0.86,12,0.02,-11.00,3915.00,5080,20240412,-33.37,2790,20241209,21.33,3885,-12.87,20250106,3255,3.99,20250220,5080,-33.37,20240412,2790,21.33,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,100120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3395,60,2,1.80,4729750,1421,56.93,3335,3395,3295,4335,2335,3335,3328.47,2.36,0,0,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,258,-308.64,0.87,12,0.02,-11.00,3915.00,5080,20240412,-33.17,2790,20241209,21.68,3885,-12.61,20250106,3255,4.30,20250220,5080,-33.17,20240412,2790,21.68,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N +20250224,090120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,0,3,0.00,280140,84,3.37,3335,3335,3335,4335,2335,3335,3335.00,2.36,0,0,3378,3356,3328,3306,3278,3342,3292,38,1000,500,2330,5,1,7600000,253,-303.18,0.85,12,0.00,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,179035,N,N,3,N,00,N 20250221,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,8298510,2496,26.96,3350,3350,3300,4290,2310,3300,3324.72,2.35,0,219,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N 20250221,150120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,7824955,2354,25.43,3350,3350,3300,4290,2310,3300,3324.11,2.35,0,219,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N 20250221,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,35,2,1.06,6557655,1974,21.32,3350,3350,3300,4290,2310,3300,3322.01,2.35,0,214,3430,3365,3310,3245,3190,3397,3277,38,990,500,2310,5,1,7600000,253,-303.18,0.85,12,0.03,-11.00,3915.00,5080,20240412,-34.35,2790,20241209,19.53,3885,-14.16,20250106,3255,2.46,20250220,5080,-34.35,20240412,2790,19.53,20241209,0.00,N,001420,500,38 억,,178821,N,N,3,N,00,N diff --git a/001430/price/prices-20250201.csv b/001430/price/prices-20250201.csv index f903dbd3d41e..99a7e588f548 100644 --- a/001430/price/prices-20250201.csv +++ b/001430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19850,10,2,0.05,1270985610,64346,62.00,19580,19870,19580,25750,13890,19840,19752.21,7.82,0,3939,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7119,5.55,0.36,12,0.18,3576.00,54525.00,27350,20240226,-27.42,16640,20240805,19.29,20650,-3.87,20250122,17650,12.46,20250211,27350,-27.42,20240226,16640,19.29,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,46,N,00,N +20250224,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19830,-10,5,-0.05,1174778670,59495,57.33,19580,19870,19580,25750,13890,19840,19745.84,7.82,0,4151,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7111,5.55,0.36,12,0.17,3576.00,54525.00,27350,20240226,-27.50,16640,20240805,19.17,20650,-3.97,20250122,17650,12.35,20250211,27350,-27.50,20240226,16640,19.17,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19850,10,2,0.05,1041694380,52782,50.86,19580,19870,19580,25750,13890,19840,19735.79,7.82,0,6640,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7119,5.55,0.36,12,0.15,3576.00,54525.00,27350,20240226,-27.42,16640,20240805,19.29,20650,-3.87,20250122,17650,12.46,20250211,27350,-27.42,20240226,16640,19.29,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,130121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19800,-40,5,-0.20,906246540,45954,44.28,19580,19870,19580,25750,13890,19840,19720.73,7.82,0,6591,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7101,5.54,0.36,12,0.13,3576.00,54525.00,27350,20240226,-27.61,16640,20240805,18.99,20650,-4.12,20250122,17650,12.18,20250211,27350,-27.61,20240226,16640,18.99,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,120121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19850,10,2,0.05,785103950,39848,38.40,19580,19870,19580,25750,13890,19840,19702.46,7.82,0,8399,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7119,5.55,0.36,12,0.11,3576.00,54525.00,27350,20240226,-27.42,16640,20240805,19.29,20650,-3.87,20250122,17650,12.46,20250211,27350,-27.42,20240226,16640,19.29,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,110120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19710,-130,5,-0.66,657021960,33373,32.16,19580,19870,19580,25750,13890,19840,19687.23,7.82,0,8905,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7068,5.51,0.36,12,0.09,3576.00,54525.00,27350,20240226,-27.93,16640,20240805,18.45,20650,-4.55,20250122,17650,11.67,20250211,27350,-27.93,20240226,16640,18.45,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,100120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19630,-210,5,-1.06,416069540,21113,20.34,19580,19870,19580,25750,13890,19840,19706.79,7.82,0,4883,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7040,5.49,0.36,12,0.06,3576.00,54525.00,27350,20240226,-28.23,16640,20240805,17.97,20650,-4.94,20250122,17650,11.22,20250211,27350,-28.23,20240226,16640,17.97,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N +20250224,090121,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19660,-180,5,-0.91,97032570,4951,4.77,19580,19660,19580,25750,13890,19840,19598.53,7.82,0,3420,20533,20186,19853,19506,19173,20360,19680,2193,5910,5000,14280,10,1,35862119,7050,5.50,0.36,12,0.01,3576.00,54525.00,27350,20240226,-28.12,16640,20240805,18.15,20650,-4.79,20250122,17650,11.39,20250211,27350,-28.12,20240226,16640,18.15,20240805,0.77,N,001430,5000,2193 억,,2803426,N,N,11,N,00,N 20250221,160120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19840,180,2,0.92,2052438120,103780,91.19,19520,20200,19520,25550,13770,19660,19776.77,7.87,0,510,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7115,5.55,0.36,12,0.29,3576.00,54525.00,27350,20240226,-27.46,16640,20240805,19.23,20650,-3.92,20250122,17650,12.41,20250211,27350,-27.46,20240226,16640,19.23,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,11,N,00,N 20250221,150120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19820,160,2,0.81,1952551950,98742,86.76,19520,20200,19520,25550,13770,19660,19774.28,7.87,0,2460,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7108,5.54,0.36,12,0.28,3576.00,54525.00,27350,20240226,-27.53,16640,20240805,19.11,20650,-4.02,20250122,17650,12.29,20250211,27350,-27.53,20240226,16640,19.11,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N 20250221,140120,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,19850,190,2,0.97,1787789010,90435,79.46,19520,20200,19520,25550,13770,19660,19768.77,7.87,0,3714,20066,19862,19506,19302,18946,19965,19405,2193,5890,5000,14150,10,1,35862119,7119,5.55,0.36,12,0.25,3576.00,54525.00,27350,20240226,-27.42,16640,20240805,19.29,20650,-3.87,20250122,17650,12.46,20250211,27350,-27.42,20240226,16640,19.29,20240805,0.76,N,001430,5000,2193 억,,2823507,N,N,2,N,00,N diff --git a/001440/price/prices-20250201.csv b/001440/price/prices-20250201.csv index dde733d8501c..bc7ef036345b 100644 --- a/001440/price/prices-20250201.csv +++ b/001440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12750,-160,5,-1.24,12331938030,969484,101.28,12700,12830,12660,16780,9040,12910,12720.01,5.89,0,-81816,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23772,24.81,1.86,12,0.52,514.00,6855.00,20950,20240521,-39.14,8710,20240308,46.38,14440,-11.70,20250116,11120,14.66,20250102,20950,-39.14,20240521,8710,46.38,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,10140,N,00,N +20250224,150121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12770,-140,5,-1.08,11354693740,892829,93.27,12700,12830,12660,16780,9040,12910,12717.60,5.89,0,-73579,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23809,24.84,1.86,12,0.48,514.00,6855.00,20950,20240521,-39.05,8710,20240308,46.61,14440,-11.57,20250116,11120,14.84,20250102,20950,-39.05,20240521,8710,46.61,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,140121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12740,-170,5,-1.32,9775842530,768903,80.33,12700,12830,12660,16780,9040,12910,12713.94,5.89,0,-78635,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23753,24.79,1.86,12,0.41,514.00,6855.00,20950,20240521,-39.19,8710,20240308,46.27,14440,-11.77,20250116,11120,14.57,20250102,20950,-39.19,20240521,8710,46.27,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,130121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12740,-170,5,-1.32,9130780650,718286,75.04,12700,12830,12660,16780,9040,12910,12711.82,5.89,0,-78813,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23753,24.79,1.86,12,0.39,514.00,6855.00,20950,20240521,-39.19,8710,20240308,46.27,14440,-11.77,20250116,11120,14.57,20250102,20950,-39.19,20240521,8710,46.27,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,120121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12760,-150,5,-1.16,8477949110,666992,69.68,12700,12830,12660,16780,9040,12910,12710.63,5.89,0,-84474,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23791,24.82,1.86,12,0.36,514.00,6855.00,20950,20240521,-39.09,8710,20240308,46.50,14440,-11.63,20250116,11120,14.75,20250102,20950,-39.09,20240521,8710,46.50,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,110121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12700,-210,5,-1.63,7369981930,580045,60.60,12700,12830,12660,16780,9040,12910,12705.78,5.89,0,-90414,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23679,24.71,1.85,12,0.31,514.00,6855.00,20950,20240521,-39.38,8710,20240308,45.81,14440,-12.05,20250116,11120,14.21,20250102,20950,-39.38,20240521,8710,45.81,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,100120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12690,-220,5,-1.70,5299848020,416823,43.55,12700,12830,12660,16780,9040,12910,12714.73,5.89,0,-44586,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23660,24.69,1.85,12,0.22,514.00,6855.00,20950,20240521,-39.43,8710,20240308,45.69,14440,-12.12,20250116,11120,14.12,20250102,20950,-39.43,20240521,8710,45.69,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N +20250224,090121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12700,-210,5,-1.63,1139698150,89765,9.38,12700,12800,12660,16780,9040,12910,12695.77,5.89,0,-15910,13123,13016,12923,12816,12723,12970,12770,1864,3870,1000,9550,10,1,186447300,23679,24.71,1.85,12,0.05,514.00,6855.00,20950,20240521,-39.38,8710,20240308,45.81,14440,-12.05,20250116,11120,14.21,20250102,20950,-39.38,20240521,8710,45.81,20240308,2.39,N,001440,1000,1864 억,,10990799,N,N,4571,N,00,N 20250221,160120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,12143074210,938206,47.80,12980,13030,12830,16860,9080,12970,12942.92,5.95,0,-106862,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.50,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,4571,N,00,N 20250221,150121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,11055702680,854027,43.51,12980,13030,12830,16860,9080,12970,12945.37,5.95,0,-81534,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.46,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N 20250221,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,9664876360,746299,38.02,12980,13030,12830,16860,9080,12970,12950.40,5.95,0,-73488,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.40,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N diff --git a/001450/price/prices-20250201.csv b/001450/price/prices-20250201.csv index fef55010b607..27c07fa1547f 100644 --- a/001450/price/prices-20250201.csv +++ b/001450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24350,350,2,1.46,9254544200,380121,82.95,24100,24650,24000,31200,16800,24000,24347.08,39.38,0,-63638,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21769,3.58,0.36,12,0.43,6799.00,68491.00,36750,20240731,-33.74,23650,20250210,2.96,26650,-8.63,20250113,23650,2.96,20250210,36750,-33.74,20240731,23650,2.96,20250210,0.29,N,001450,500,447 억,,35209355,N,N,70,N,00,N +20250224,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24350,350,2,1.46,8344683550,342754,74.79,24100,24650,24000,31200,16800,24000,24346.84,39.38,0,-54208,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21769,3.58,0.36,12,0.38,6799.00,68491.00,36750,20240731,-33.74,23650,20250210,2.96,26650,-8.63,20250113,23650,2.96,20250210,36750,-33.74,20240731,23650,2.96,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24300,300,2,1.25,6804976500,279458,60.98,24100,24650,24000,31200,16800,24000,24351.68,39.38,0,-30683,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21724,3.57,0.35,12,0.31,6799.00,68491.00,36750,20240731,-33.88,23650,20250210,2.75,26650,-8.82,20250113,23650,2.75,20250210,36750,-33.88,20240731,23650,2.75,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,130121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24200,200,2,0.83,6402735800,262857,57.36,24100,24650,24000,31200,16800,24000,24359.40,39.38,0,-24179,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21635,3.56,0.35,12,0.29,6799.00,68491.00,36750,20240731,-34.15,23650,20250210,2.33,26650,-9.19,20250113,23650,2.33,20250210,36750,-34.15,20240731,23650,2.33,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,120121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24250,250,2,1.04,6133631300,251750,54.93,24100,24650,24000,31200,16800,24000,24365.20,39.38,0,-19340,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21680,3.57,0.35,12,0.28,6799.00,68491.00,36750,20240731,-34.01,23650,20250210,2.54,26650,-9.01,20250113,23650,2.54,20250210,36750,-34.01,20240731,23650,2.54,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,110121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24200,200,2,0.83,5466315350,224236,48.93,24100,24650,24000,31200,16800,24000,24378.93,39.38,0,-10519,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21635,3.56,0.35,12,0.25,6799.00,68491.00,36750,20240731,-34.15,23650,20250210,2.33,26650,-9.19,20250113,23650,2.33,20250210,36750,-34.15,20240731,23650,2.33,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24250,250,2,1.04,4125954500,168872,36.85,24100,24650,24000,31200,16800,24000,24434.61,39.38,0,25542,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21680,3.57,0.35,12,0.19,6799.00,68491.00,36750,20240731,-34.01,23650,20250210,2.54,26650,-9.01,20250113,23650,2.54,20250210,36750,-34.01,20240731,23650,2.54,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N +20250224,090121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24200,200,2,0.83,598653000,24688,5.39,24100,24450,24000,31200,16800,24000,24257.54,39.38,0,9193,24533,24266,24133,23866,23733,24200,23800,447,7200,500,18240,50,1,89400000,21635,3.56,0.35,12,0.03,6799.00,68491.00,36750,20240731,-34.15,23650,20250210,2.33,26650,-9.19,20250113,23650,2.33,20250210,36750,-34.15,20240731,23650,2.33,20250210,0.29,N,001450,500,447 억,,35209355,N,N,2,N,00,N 20250221,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-450,5,-1.84,10818602050,448731,140.22,24350,24400,24000,31750,17150,24450,24109.53,39.61,0,-193225,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21456,3.53,0.35,12,0.50,6799.00,68491.00,36750,20240731,-34.69,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35411130,N,N,2,N,00,N 20250221,150121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24050,-400,5,-1.64,8532896050,353556,110.48,24350,24400,24000,31750,17150,24450,24134.50,39.61,0,-158090,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21501,3.54,0.35,12,0.40,6799.00,68491.00,36750,20240731,-34.56,23650,20250210,1.69,26650,-9.76,20250113,23650,1.69,20250210,36750,-34.56,20240731,23650,1.69,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N 20250221,140121,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,24000,-450,5,-1.84,7298927650,302219,94.43,24350,24400,24000,31750,17150,24450,24151.12,39.61,0,-133620,25050,24750,24450,24150,23850,24600,24000,447,7300,500,18580,50,1,89400000,21456,3.53,0.35,12,0.34,6799.00,68491.00,36750,20240731,-34.69,23650,20250210,1.48,26650,-9.94,20250113,23650,1.48,20250210,36750,-34.69,20240731,23650,1.48,20250210,0.29,N,001450,500,447 억,,35411130,N,N,5,N,00,N diff --git a/001460/price/prices-20250201.csv b/001460/price/prices-20250201.csv index 50397cd1f4f6..c240213dde41 100644 --- a/001460/price/prices-20250201.csv +++ b/001460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160121,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,27550,0,3,0.00,227080250,8414,1175.14,27650,27700,26500,35800,19300,27550,26988.38,3.17,0,535,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1721,9.77,0.43,12,0.13,2819.00,63719.00,51000,20240306,-45.98,26500,20250224,3.96,30200,-8.77,20250115,26500,3.96,20250224,510000,-94.60,20240306,26500,3.96,20250224,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,150121,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,27050,-500,5,-1.81,209231750,7759,1083.66,27650,27700,26500,35800,19300,27550,26966.33,3.17,0,856,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1690,9.60,0.42,12,0.12,2819.00,63719.00,51000,20240306,-46.96,26500,20250224,2.08,30200,-10.43,20250115,26500,2.08,20250224,510000,-94.70,20240306,26500,2.08,20250224,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,140121,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26950,-600,5,-2.18,194799500,7224,1008.94,27650,27700,26500,35800,19300,27550,26965.60,3.17,0,1014,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1683,9.56,0.42,12,0.12,2819.00,63719.00,51000,20240306,-47.16,26500,20250224,1.70,30200,-10.76,20250115,26500,1.70,20250224,510000,-94.72,20240306,26500,1.70,20250224,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,130122,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,26800,-750,5,-2.72,178528800,6618,924.30,27650,27700,26500,35800,19300,27550,26976.25,3.17,0,1033,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1674,9.51,0.42,12,0.11,2819.00,63719.00,51000,20240306,-47.45,26500,20250224,1.13,30200,-11.26,20250115,26500,1.13,20250224,510000,-94.75,20240306,26500,1.13,20250224,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,120121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27250,-300,5,-1.09,59166250,2165,302.37,27650,27700,27250,35800,19300,27550,27328.52,3.17,0,362,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1702,9.67,0.43,12,0.03,2819.00,63719.00,51000,20240306,-46.57,27150,20250217,0.37,30200,-9.77,20250115,27150,0.37,20250217,510000,-94.66,20240306,27150,0.37,20250217,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,110121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,100,2,0.36,3742850,136,18.99,27650,27700,27450,35800,19300,27550,27520.96,3.17,0,39,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1727,9.81,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,100121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,100,2,0.36,3604700,131,18.30,27650,27700,27450,35800,19300,27550,27516.79,3.17,0,39,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1727,9.81,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N +20250224,090121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27650,100,2,0.36,55300,2,0.28,27650,27650,27650,35800,19300,27550,27650.00,3.17,0,0,28150,27850,27600,27300,27050,28000,27450,31,8250,500,17630,50,1,6246150,1727,9.81,0.43,12,0.00,2819.00,63719.00,51000,20240306,-45.78,27150,20250217,1.84,30200,-8.44,20250115,27150,1.84,20250217,510000,-94.58,20240306,27150,1.84,20250217,0.02,N,001460,500,31 억,,197860,N,N,0,N,00,N 20250221,160121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27550,50,2,0.18,19756750,716,40.20,27500,27900,27350,35750,19250,27500,27593.23,3.17,0,2,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1721,9.77,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.98,27150,20250217,1.47,30200,-8.77,20250115,27150,1.47,20250217,510000,-94.60,20240306,27150,1.47,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N 20250221,150121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27600,100,2,0.36,11183700,405,22.74,27500,27900,27350,35750,19250,27500,27614.07,3.17,0,12,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1724,9.79,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.88,27150,20250217,1.66,30200,-8.61,20250115,27150,1.66,20250217,510000,-94.59,20240306,27150,1.66,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N 20250221,140121,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,27700,200,2,0.73,10409300,377,21.17,27500,27900,27350,35750,19250,27500,27610.88,3.17,0,12,28566,28032,27766,27232,26966,27900,27100,31,8250,500,17600,50,1,6246150,1730,9.83,0.43,12,0.01,2819.00,63719.00,51000,20240306,-45.69,27150,20250217,2.03,30200,-8.28,20250115,27150,2.03,20250217,510000,-94.57,20240306,27150,2.03,20250217,0.01,N,001460,500,31 억,,197861,N,N,0,N,00,N diff --git a/001470/price/prices-20250201.csv b/001470/price/prices-20250201.csv index a74425d72cee..76841f42ba57 100644 --- a/001470/price/prices-20250201.csv +++ b/001470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,918,-4,5,-0.43,4436912059,4828749,120.43,931,939,908,1198,646,922,918.85,0.63,0,-161590,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2108,-1.67,1.78,12,2.10,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,3,N,00,N +20250224,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,916,-6,5,-0.65,4171985557,4539695,113.22,931,939,908,1198,646,922,919.00,0.63,0,-150752,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2104,-1.67,1.77,12,1.98,-550.00,517.00,2865,20240315,-68.03,440,20240909,108.18,1133,-19.15,20250113,881,3.97,20250205,2865,-68.03,20240315,440,108.18,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,917,-5,5,-0.54,3901628597,4244727,105.86,931,939,908,1198,646,922,919.17,0.63,0,-135185,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2106,-1.67,1.77,12,1.85,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,1133,-19.06,20250113,881,4.09,20250205,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,130122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,920,-2,5,-0.22,3721513151,4048491,100.97,931,939,908,1198,646,922,919.23,0.63,0,-120912,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2113,-1.67,1.78,12,1.76,-550.00,517.00,2865,20240315,-67.89,440,20240909,109.09,1133,-18.80,20250113,881,4.43,20250205,2865,-67.89,20240315,440,109.09,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,120122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,917,-5,5,-0.54,3133029674,3410187,85.05,931,939,908,1198,646,922,918.73,0.63,0,-7041,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2106,-1.67,1.77,12,1.48,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,1133,-19.06,20250113,881,4.09,20250205,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,923,1,2,0.11,2814913366,3063672,76.41,931,939,908,1198,646,922,918.80,0.63,0,-156,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2120,-1.68,1.79,12,1.33,-550.00,517.00,2865,20240315,-67.78,440,20240909,109.77,1133,-18.53,20250113,881,4.77,20250205,2865,-67.78,20240315,440,109.77,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,913,-9,5,-0.98,1944999060,2113969,52.72,931,939,910,1198,646,922,920.07,0.63,0,-190,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2097,-1.66,1.77,12,0.92,-550.00,517.00,2865,20240315,-68.13,440,20240909,107.50,1133,-19.42,20250113,881,3.63,20250205,2865,-68.13,20240315,440,107.50,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N +20250224,090122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,935,13,2,1.41,145775420,156351,3.90,931,939,929,1198,646,922,932.45,0.63,0,4985,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2148,-1.70,1.81,12,0.07,-550.00,517.00,2865,20240315,-67.36,440,20240909,112.50,1133,-17.48,20250113,881,6.13,20250205,2865,-67.36,20240315,440,112.50,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N 20250221,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,922,-5,5,-0.54,3683048504,3977823,70.50,922,948,910,1205,649,927,925.90,0.65,0,-52721,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2118,-1.68,1.78,12,1.73,-550.00,517.00,2865,20240315,-67.82,440,20240909,109.55,1133,-18.62,20250113,881,4.65,20250205,2865,-67.82,20240315,440,109.55,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N 20250221,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,-3,5,-0.32,3361659208,3629113,64.32,922,948,910,1205,649,927,926.30,0.65,0,14866,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2122,-1.68,1.79,12,1.58,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,1133,-18.45,20250113,881,4.88,20250205,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N 20250221,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,-3,5,-0.32,3162755604,3413688,60.50,922,948,910,1205,649,927,926.49,0.65,0,25225,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2122,-1.68,1.79,12,1.49,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,1133,-18.45,20250113,881,4.88,20250205,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N diff --git a/001500/price/prices-20250201.csv b/001500/price/prices-20250201.csv index 5d54e1478de8..45abf1f797b9 100644 --- a/001500/price/prices-20250201.csv +++ b/001500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6340,-10,5,-0.16,926174610,146195,135.86,6350,6360,6310,8250,4450,6350,6335.20,3.52,0,7475,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2011,4.59,0.19,12,0.46,1381.00,32971.00,8764,20240219,-27.66,6110,20250212,3.76,6850,-7.45,20250114,6110,3.76,20250212,9650,-34.30,20240305,6110,3.76,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,170,N,00,N +20250224,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,-20,5,-0.31,850887940,134330,124.84,6350,6360,6310,8250,4450,6350,6334.31,3.52,0,7178,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2007,4.58,0.19,12,0.42,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9650,-34.40,20240305,6110,3.60,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,-20,5,-0.31,652243500,102968,95.69,6350,6360,6310,8250,4450,6350,6334.43,3.52,0,7850,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2007,4.58,0.19,12,0.32,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9650,-34.40,20240305,6110,3.60,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,130122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,-30,5,-0.47,561220420,88595,82.33,6350,6360,6310,8250,4450,6350,6334.67,3.52,0,4800,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2004,4.58,0.19,12,0.28,1381.00,32971.00,8764,20240219,-27.89,6110,20250212,3.44,6850,-7.74,20250114,6110,3.44,20250212,9650,-34.51,20240305,6110,3.44,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,120122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,-20,5,-0.31,382288610,60323,56.06,6350,6360,6310,8250,4450,6350,6337.36,3.52,0,2864,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2007,4.58,0.19,12,0.19,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9650,-34.40,20240305,6110,3.60,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,110122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6320,-30,5,-0.47,308845130,48717,45.27,6350,6360,6310,8250,4450,6350,6339.58,3.52,0,-2733,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2004,4.58,0.19,12,0.15,1381.00,32971.00,8764,20240219,-27.89,6110,20250212,3.44,6850,-7.74,20250114,6110,3.44,20250212,9650,-34.51,20240305,6110,3.44,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6330,-20,5,-0.31,228133280,35957,33.42,6350,6360,6320,8250,4450,6350,6344.61,3.52,0,367,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2007,4.58,0.19,12,0.11,1381.00,32971.00,8764,20240219,-27.77,6110,20250212,3.60,6850,-7.59,20250114,6110,3.60,20250212,9650,-34.40,20240305,6110,3.60,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N +20250224,090122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,0,3,0.00,10852150,1709,1.59,6350,6350,6350,8250,4450,6350,6350.00,3.52,0,1303,6416,6382,6356,6322,6296,6400,6340,1586,1900,5000,4440,10,1,31712562,2014,4.60,0.19,12,0.01,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9650,-34.20,20240305,6110,3.93,20250212,0.43,N,001500,5000,1585 억,,1114762,N,N,55,N,00,N 20250221,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,30,2,0.47,681338460,107179,67.41,6330,6390,6330,8210,4430,6320,6357.01,3.45,0,20579,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2014,4.60,0.19,12,0.34,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9750,-34.87,20240221,6110,3.93,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,55,N,00,N 20250221,150122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6350,30,2,0.47,543770090,85529,53.79,6330,6390,6330,8210,4430,6320,6357.73,3.45,0,15247,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2014,4.60,0.19,12,0.27,1381.00,32971.00,8764,20240219,-27.54,6110,20250212,3.93,6850,-7.30,20250114,6110,3.93,20250212,9750,-34.87,20240221,6110,3.93,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N 20250221,140122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6360,40,2,0.63,474920300,74690,46.98,6330,6390,6330,8210,4430,6320,6358.55,3.45,0,15776,6473,6396,6353,6276,6233,6380,6260,1586,1890,5000,4420,10,1,31712562,2017,4.61,0.19,12,0.24,1381.00,32971.00,8764,20240219,-27.43,6110,20250212,4.09,6850,-7.15,20250114,6110,4.09,20250212,9750,-34.77,20240221,6110,4.09,20250212,0.45,N,001500,5000,1585 억,,1093846,N,N,265,N,00,N diff --git a/001510/price/prices-20250201.csv b/001510/price/prices-20250201.csv index 56f4547d14c0..5897c4f5ba27 100644 --- a/001510/price/prices-20250201.csv +++ b/001510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,485,1,2,0.21,179210840,370933,114.56,483,486,481,629,339,484,483.14,5.85,0,53227,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2292,97.00,0.34,12,0.08,5.00,1420.00,669,20240219,-27.50,452,20241209,7.30,500,-3.00,20250113,462,4.98,20250102,652,-25.61,20240226,452,7.30,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,163674739,338873,104.66,483,486,481,629,339,484,483.00,5.85,0,47437,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.07,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,652,-25.77,20240226,452,7.08,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,135716211,280970,86.77,483,486,481,629,339,484,483.03,5.85,0,46374,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.06,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,652,-25.92,20240226,452,6.86,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,127423424,263779,81.47,483,486,481,629,339,484,483.07,5.85,0,46374,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.06,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,652,-25.77,20240226,452,7.08,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,116491710,241152,74.48,483,486,481,629,339,484,483.06,5.85,0,46265,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.05,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,652,-25.92,20240226,452,6.86,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,101412077,209887,64.82,483,486,481,629,339,484,483.17,5.85,0,32989,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.04,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,652,-25.92,20240226,452,6.86,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,83943180,173647,53.63,483,486,482,629,339,484,483.41,5.85,0,29966,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.04,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,652,-25.77,20240226,452,7.08,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N +20250224,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,483,-1,5,-0.21,10652461,22075,6.82,483,484,482,629,339,484,482.56,5.85,0,-12000,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2283,96.60,0.34,12,0.00,5.00,1420.00,669,20240219,-27.80,452,20241209,6.86,500,-3.40,20250113,462,4.55,20250102,652,-25.92,20240226,452,6.86,20241209,1.52,N,001510,500,2362 억,,27667251,N,N,0,N,00,N 20250221,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,156577044,323741,52.89,484,486,482,629,339,484,483.65,5.86,0,-52701,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.07,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N 20250221,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,140375593,290242,47.42,484,486,482,629,339,484,483.65,5.86,0,-46330,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.06,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N 20250221,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,484,0,3,0.00,131161507,271228,44.31,484,486,482,629,339,484,483.58,5.86,0,-46330,488,486,484,482,480,486,482,2363,145,500,350,1,1,472590171,2287,96.80,0.34,12,0.06,5.00,1420.00,669,20240219,-27.65,452,20241209,7.08,500,-3.20,20250113,462,4.76,20250102,669,-27.65,20240221,452,7.08,20241209,1.53,N,001510,500,2362 억,,27712663,N,N,924,N,00,N diff --git a/001520/price/prices-20250201.csv b/001520/price/prices-20250201.csv index f061daf6613e..d1a35b4c8e92 100644 --- a/001520/price/prices-20250201.csv +++ b/001520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,108999458,163300,248.45,669,671,664,872,470,671,667.48,4.41,0,-36766,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.07,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,31,N,00,N +20250224,150123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,95317080,142808,217.27,669,671,664,872,470,671,667.45,4.41,0,-35752,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.06,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,75160108,112521,171.19,669,671,665,872,470,671,667.97,4.41,0,-32475,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.05,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,130123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,669,-2,5,-0.30,59869844,89587,136.30,669,671,666,872,470,671,668.29,4.41,0,-28069,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1597,8.80,0.17,12,0.04,76.00,3880.00,1028,20240222,-34.92,655,20250213,2.14,715,-6.43,20250109,655,2.14,20250213,1021,-34.48,20240226,655,2.14,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,120123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,41911643,62771,95.50,669,670,666,872,470,671,667.69,4.41,0,-20587,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.03,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,110122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,23762010,35605,54.17,669,669,666,872,470,671,667.38,4.41,0,-12409,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.01,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,100122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,667,-4,5,-0.60,14014204,20995,31.94,669,669,666,872,470,671,667.50,4.41,0,-5348,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1592,8.78,0.17,12,0.01,76.00,3880.00,1028,20240222,-35.12,655,20250213,1.83,715,-6.71,20250109,655,1.83,20250213,1021,-34.67,20240226,655,1.83,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N +20250224,090123,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,669,-2,5,-0.30,1148004,1716,2.61,669,669,669,872,470,671,669.00,4.41,0,-144,674,672,671,669,668,673,670,1193,201,500,480,1,1,238684063,1597,8.80,0.17,12,0.00,76.00,3880.00,1028,20240222,-34.92,655,20250213,2.14,715,-6.43,20250109,655,2.14,20250213,1021,-34.48,20240226,655,2.14,20250213,0.79,N,001520,500,1193 억,,10535575,N,N,121,N,00,N 20250221,160122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,671,1,2,0.15,43361581,64625,36.07,670,673,670,871,469,670,670.97,4.41,0,6997,678,674,672,668,666,673,667,1193,201,500,480,1,1,238684063,1602,8.83,0.17,12,0.03,76.00,3880.00,1028,20240222,-34.73,655,20250213,2.44,715,-6.15,20250109,655,2.44,20250213,1028,-34.73,20240222,655,2.44,20250213,0.76,N,001520,500,1193 억,,10534264,N,N,121,N,00,N 20250221,150122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,670,0,3,0.00,41155328,61337,34.23,670,673,670,871,469,670,670.97,4.41,0,7079,678,674,672,668,666,673,667,1193,201,500,480,1,1,238684063,1599,8.82,0.17,12,0.03,76.00,3880.00,1028,20240222,-34.82,655,20250213,2.29,715,-6.29,20250109,655,2.29,20250213,1028,-34.82,20240222,655,2.29,20250213,0.76,N,001520,500,1193 억,,10534264,N,N,72,N,00,N 20250221,140122,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,671,1,2,0.15,37418285,55772,31.13,670,673,670,871,469,670,670.92,4.41,0,7079,678,674,672,668,666,673,667,1193,201,500,480,1,1,238684063,1602,8.83,0.17,12,0.02,76.00,3880.00,1028,20240222,-34.73,655,20250213,2.44,715,-6.15,20250109,655,2.44,20250213,1028,-34.73,20240222,655,2.44,20250213,0.76,N,001520,500,1193 억,,10534264,N,N,72,N,00,N diff --git a/001530/price/prices-20250201.csv b/001530/price/prices-20250201.csv index 00fd788244d7..37aeed2f9fa3 100644 --- a/001530/price/prices-20250201.csv +++ b/001530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47000,0,3,0.00,2082235950,45027,113.68,46850,47150,45550,61100,32900,47000,46244.16,7.86,0,-14052,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,9104,385.25,1.92,12,0.23,122.00,24509.00,50500,20241227,-6.93,22442,20240426,109.43,50300,-6.56,20250114,41700,12.71,20250210,51500,-8.74,20241223,23450,100.43,20240426,2.24,N,001530,500,132 억,,1523148,N,N,3,N,00,N +20250224,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-650,5,-1.38,1607961000,34901,88.11,46850,47150,45550,61100,32900,47000,46072.06,7.86,0,-9243,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8978,379.92,1.89,12,0.18,122.00,24509.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,-700,5,-1.49,1371224650,29797,75.23,46850,47150,45550,61100,32900,47000,46018.88,7.86,0,-8152,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8969,379.51,1.89,12,0.15,122.00,24509.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,130123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,-950,5,-2.02,1081766800,23520,59.38,46850,47150,45550,61100,32900,47000,45993.49,7.86,0,-7944,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8920,377.46,1.88,12,0.12,122.00,24509.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,120123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46000,-1000,5,-2.13,957555000,20820,52.56,46850,47150,45550,61100,32900,47000,45992.07,7.86,0,-7441,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8911,377.05,1.88,12,0.11,122.00,24509.00,50500,20241227,-8.91,22442,20240426,104.97,50300,-8.55,20250114,41700,10.31,20250210,51500,-10.68,20241223,23450,96.16,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,110123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45950,-1050,5,-2.23,848218950,18446,46.57,46850,47150,45550,61100,32900,47000,45983.90,7.86,0,-6835,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8901,376.64,1.87,12,0.10,122.00,24509.00,50500,20241227,-9.01,22442,20240426,104.75,50300,-8.65,20250114,41700,10.19,20250210,51500,-10.78,20241223,23450,95.95,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,100122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-1350,5,-2.87,569069550,12347,31.17,46850,47150,45650,61100,32900,47000,46089.70,7.86,0,-5921,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8843,374.18,1.86,12,0.06,122.00,24509.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N +20250224,090123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-650,5,-1.38,9355300,200,0.50,46850,47150,46350,61100,32900,47000,46776.50,7.86,0,-149,48066,47532,46516,45982,44966,47800,46250,133,14100,500,31020,50,1,19370819,8978,379.92,1.89,12,0.00,122.00,24509.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.24,N,001530,500,132 억,,1523148,N,N,10,N,00,N 20250221,160122,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47000,1550,2,3.41,1839621500,39586,86.02,45500,47050,45500,59000,31850,45450,46471.50,7.77,0,18412,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9104,385.25,1.92,12,0.20,122.00,24509.00,50500,20241227,-6.93,22442,20240426,109.43,50300,-6.56,20250114,41700,12.71,20250210,51500,-8.74,20241223,23450,100.43,20240426,2.48,N,001530,500,132 억,,1505800,N,N,10,N,00,N 20250221,150123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,47000,1550,2,3.41,1650409200,35559,77.27,45500,47050,45500,59000,31850,45450,46413.26,7.77,0,17775,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9104,385.25,1.92,12,0.18,122.00,24509.00,50500,20241227,-6.93,22442,20240426,109.43,50300,-6.56,20250114,41700,12.71,20250210,51500,-8.74,20241223,23450,100.43,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N 20250221,140123,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46900,1450,2,3.19,1388943800,29991,65.17,45500,46900,45500,59000,31850,45450,46312.02,7.77,0,14678,48116,46782,45916,44582,43716,46350,44150,133,13550,500,29990,50,1,19370819,9085,384.43,1.91,12,0.15,122.00,24509.00,50500,20241227,-7.13,22442,20240426,108.98,50300,-6.76,20250114,41700,12.47,20250210,51500,-8.93,20241223,23450,100.00,20240426,2.48,N,001530,500,132 억,,1505800,N,N,8,N,00,N diff --git a/001540/price/prices-20250201.csv b/001540/price/prices-20250201.csv index 8ff7436cefee..36001b68f177 100644 --- a/001540/price/prices-20250201.csv +++ b/001540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,10,2,0.15,66096330,9979,55.77,6630,6660,6590,8580,4620,6600,6623.54,3.54,0,-954,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,862,66.77,0.55,12,0.08,99.00,12040.00,8710,20240305,-24.11,6240,20241209,5.93,6840,-3.36,20250113,6280,5.25,20250205,8710,-24.11,20240305,6240,5.93,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,10,2,0.15,61906670,9346,52.23,6630,6660,6590,8580,4620,6600,6623.87,3.54,0,-954,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,862,66.77,0.55,12,0.07,99.00,12040.00,8710,20240305,-24.11,6240,20241209,5.93,6840,-3.36,20250113,6280,5.25,20250205,8710,-24.11,20240305,6240,5.93,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,40,2,0.61,59495050,8982,50.20,6630,6660,6590,8580,4620,6600,6623.81,3.54,0,-954,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,866,67.07,0.55,12,0.07,99.00,12040.00,8710,20240305,-23.77,6240,20241209,6.41,6840,-2.92,20250113,6280,5.73,20250205,8710,-23.77,20240305,6240,6.41,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,130123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,0,3,0.00,49247980,7435,41.55,6630,6660,6590,8580,4620,6600,6623.80,3.54,0,-928,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,861,66.67,0.55,12,0.06,99.00,12040.00,8710,20240305,-24.23,6240,20241209,5.77,6840,-3.51,20250113,6280,5.10,20250205,8710,-24.23,20240305,6240,5.77,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,120123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,20,2,0.30,46069500,6954,38.86,6630,6660,6590,8580,4620,6600,6624.89,3.54,0,-928,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,863,66.87,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.00,6240,20241209,6.09,6840,-3.22,20250113,6280,5.41,20250205,8710,-24.00,20240305,6240,6.09,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,110123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,20,2,0.30,22861630,3445,19.25,6630,6660,6590,8580,4620,6600,6636.18,3.54,0,-871,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,863,66.87,0.55,12,0.03,99.00,12040.00,8710,20240305,-24.00,6240,20241209,6.09,6840,-3.22,20250113,6280,5.41,20250205,8710,-24.00,20240305,6240,6.09,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,100123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,30,2,0.45,18371420,2765,15.45,6630,6660,6600,8580,4620,6600,6644.27,3.54,0,-955,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,865,66.97,0.55,12,0.02,99.00,12040.00,8710,20240305,-23.88,6240,20241209,6.25,6840,-3.07,20250113,6280,5.57,20250205,8710,-23.88,20240305,6240,6.25,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N +20250224,090123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,0,3,0.00,2376070,359,2.01,6630,6630,6600,8580,4620,6600,6618.58,3.54,0,-218,6746,6672,6566,6492,6386,6710,6530,65,1980,500,4750,10,1,13042420,861,66.67,0.55,12,0.00,99.00,12040.00,8710,20240305,-24.23,6240,20241209,5.77,6840,-3.51,20250113,6280,5.10,20250205,8710,-24.23,20240305,6240,5.77,20241209,1.09,N,001540,500,65 억,,462318,N,N,0,N,00,N 20250221,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,100,2,1.54,117528690,17894,84.61,6500,6640,6460,8450,4550,6500,6568.05,3.55,0,15,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,861,66.67,0.55,12,0.14,99.00,12040.00,8710,20240305,-24.23,6240,20241209,5.77,6840,-3.51,20250113,6280,5.10,20250205,8710,-24.23,20240305,6240,5.77,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N 20250221,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,140,2,2.15,115249100,17549,82.97,6500,6640,6460,8450,4550,6500,6567.27,3.55,0,13,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,866,67.07,0.55,12,0.13,99.00,12040.00,8710,20240305,-23.77,6240,20241209,6.41,6840,-2.92,20250113,6280,5.73,20250205,8710,-23.77,20240305,6240,6.41,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N 20250221,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,130,2,2.00,104219330,15884,75.10,6500,6640,6460,8450,4550,6500,6561.28,3.55,0,40,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,865,66.97,0.55,12,0.12,99.00,12040.00,8710,20240305,-23.88,6240,20241209,6.25,6840,-3.07,20250113,6280,5.57,20250205,8710,-23.88,20240305,6240,6.25,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N diff --git a/001550/price/prices-20250201.csv b/001550/price/prices-20250201.csv index 9dd75d6931a4..d2009cceb190 100644 --- a/001550/price/prices-20250201.csv +++ b/001550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10930,-40,5,-0.36,66206060,6011,102.45,10970,11090,10910,14260,7680,10970,11014.15,0.71,0,1589,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,568,-6.28,1.09,12,0.12,-1740.00,10070.00,13680,20240216,-20.10,9310,20241115,17.40,11860,-7.84,20250123,10450,4.59,20250102,13500,-19.04,20240326,9310,17.40,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,150124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10940,-30,5,-0.27,63461030,5760,98.18,10970,11090,10910,14260,7680,10970,11017.54,0.71,0,1599,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,568,-6.29,1.09,12,0.11,-1740.00,10070.00,13680,20240216,-20.03,9310,20241115,17.51,11860,-7.76,20250123,10450,4.69,20250102,13500,-18.96,20240326,9310,17.51,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10930,-40,5,-0.36,63055170,5723,97.55,10970,11090,10910,14260,7680,10970,11017.85,0.71,0,1626,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,568,-6.28,1.09,12,0.11,-1740.00,10070.00,13680,20240216,-20.10,9310,20241115,17.40,11860,-7.84,20250123,10450,4.59,20250102,13500,-19.04,20240326,9310,17.40,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,130124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11020,50,2,0.46,58221540,5281,90.01,10970,11090,10910,14260,7680,10970,11024.72,0.71,0,1436,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,572,-6.33,1.09,12,0.10,-1740.00,10070.00,13680,20240216,-19.44,9310,20241115,18.37,11860,-7.08,20250123,10450,5.45,20250102,13500,-18.37,20240326,9310,18.37,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,120123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,40,2,0.36,53740520,4872,83.04,10970,11090,10910,14260,7680,10970,11030.48,0.71,0,1374,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,572,-6.33,1.09,12,0.09,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13500,-18.44,20240326,9310,18.26,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,110123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11010,40,2,0.36,51692520,4686,79.87,10970,11090,10910,14260,7680,10970,11031.27,0.71,0,1433,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,572,-6.33,1.09,12,0.09,-1740.00,10070.00,13680,20240216,-19.52,9310,20241115,18.26,11860,-7.17,20250123,10450,5.36,20250102,13500,-18.44,20240326,9310,18.26,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,0,3,0.00,46247560,4190,71.42,10970,11090,10910,14260,7680,10970,11037.60,0.71,0,1468,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,570,-6.30,1.09,12,0.08,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13500,-18.74,20240326,9310,17.83,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N +20250224,090124,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11040,70,2,0.64,716450,65,1.11,10970,11040,10970,14260,7680,10970,11022.31,0.71,0,-10,11070,11020,10990,10940,10910,11005,10925,260,3290,5000,7890,10,1,5192239,573,-6.34,1.10,12,0.00,-1740.00,10070.00,13680,20240216,-19.30,9310,20241115,18.58,11860,-6.91,20250123,10450,5.65,20250102,13500,-18.22,20240326,9310,18.58,20241115,1.59,N,001550,5000,259 억,,37021,N,N,3,N,00,N 20250221,160123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10970,10,2,0.09,64367410,5857,92.63,11040,11040,10960,14240,7680,10960,10989.83,0.70,0,687,11113,11036,10973,10896,10833,11075,10935,260,3280,5000,7890,10,1,5192239,570,-6.30,1.09,12,0.11,-1740.00,10070.00,13680,20240216,-19.81,9310,20241115,17.83,11860,-7.50,20250123,10450,4.98,20250102,13610,-19.40,20240221,9310,17.83,20241115,1.59,N,001550,5000,259 억,,36191,N,N,3,N,00,N 20250221,150123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,40,2,0.36,63016000,5734,90.68,11040,11040,10960,14240,7680,10960,10989.88,0.70,0,668,11113,11036,10973,10896,10833,11075,10935,260,3280,5000,7890,10,1,5192239,571,-6.32,1.09,12,0.11,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13610,-19.18,20240221,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36191,N,N,0,N,00,N 20250221,140123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11000,40,2,0.36,49444650,4499,71.15,11040,11040,10960,14240,7680,10960,10990.14,0.70,0,620,11113,11036,10973,10896,10833,11075,10935,260,3280,5000,7890,10,1,5192239,571,-6.32,1.09,12,0.09,-1740.00,10070.00,13680,20240216,-19.59,9310,20241115,18.15,11860,-7.25,20250123,10450,5.26,20250102,13610,-19.18,20240221,9310,18.15,20241115,1.59,N,001550,5000,259 억,,36191,N,N,0,N,00,N diff --git a/001560/price/prices-20250201.csv b/001560/price/prices-20250201.csv index d223b42d049f..9b4eef5a63e4 100644 --- a/001560/price/prices-20250201.csv +++ b/001560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9250,-340,5,-3.55,32155570,3452,19.99,9380,9520,9060,12460,6720,9590,9315.06,4.69,0,339,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,916,8.49,0.79,12,0.03,1090.00,11735.00,9990,20250211,-7.41,7750,20240409,19.35,9990,-7.41,20250211,8650,6.94,20250120,9990,-7.41,20250211,7750,19.35,20240409,0.06,N,001560,500,50 억,,464535,N,N,2,N,00,N +20250224,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9350,-240,5,-2.50,28138320,3019,17.48,9380,9520,9060,12460,6720,9590,9320.41,4.69,0,486,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,926,8.58,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.41,7750,20240409,20.65,9990,-6.41,20250211,8650,8.09,20250120,9990,-6.41,20250211,7750,20.65,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,140124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,-210,5,-2.19,26259500,2818,16.32,9380,9520,9060,12460,6720,9590,9318.49,4.69,0,473,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,929,8.61,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.11,7750,20240409,21.03,9990,-6.11,20250211,8650,8.44,20250120,9990,-6.11,20250211,7750,21.03,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,130124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9350,-240,5,-2.50,25698380,2758,15.97,9380,9520,9060,12460,6720,9590,9317.76,4.69,0,475,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,926,8.58,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.41,7750,20240409,20.65,9990,-6.41,20250211,8650,8.09,20250120,9990,-6.41,20250211,7750,20.65,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,120124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-200,5,-2.09,25003840,2684,15.54,9380,9520,9060,12460,6720,9590,9315.89,4.69,0,535,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,930,8.61,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.01,7750,20240409,21.16,9990,-6.01,20250211,8650,8.55,20250120,9990,-6.01,20250211,7750,21.16,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,110124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-200,5,-2.09,24900550,2673,15.48,9380,9520,9060,12460,6720,9590,9315.58,4.69,0,535,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,930,8.61,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.01,7750,20240409,21.16,9990,-6.01,20250211,8650,8.55,20250120,9990,-6.01,20250211,7750,21.16,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,100123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9390,-200,5,-2.09,23496170,2523,14.61,9380,9520,9060,12460,6720,9590,9312.79,4.69,0,534,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,930,8.61,0.80,12,0.03,1090.00,11735.00,9990,20250211,-6.01,7750,20240409,21.16,9990,-6.01,20250211,8650,8.55,20250120,9990,-6.01,20250211,7750,21.16,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N +20250224,090124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9590,0,3,0.00,0,0,0.00,0,0,0,12460,6720,9590,0.00,4.69,0,0,9870,9730,9660,9520,9450,9695,9485,50,2870,500,6900,10,1,9900000,949,8.80,0.82,12,0.00,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.06,N,001560,500,50 억,,464535,N,N,5,N,00,N 20250221,160123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9590,-230,5,-2.34,167070410,17272,225.90,9720,9800,9590,12760,6880,9820,9672.90,4.69,0,231,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,949,8.80,0.82,12,0.17,1090.00,11735.00,9990,20250211,-4.00,7750,20240409,23.74,9990,-4.00,20250211,8650,10.87,20250120,9990,-4.00,20250211,7750,23.74,20240409,0.07,N,001560,500,50 억,,464311,N,N,5,N,00,N 20250221,150124,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9620,-200,5,-2.04,158473750,16378,214.20,9720,9800,9600,12760,6880,9820,9676.01,4.69,0,315,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,952,8.83,0.82,12,0.17,1090.00,11735.00,9990,20250211,-3.70,7750,20240409,24.13,9990,-3.70,20250211,8650,11.21,20250120,9990,-3.70,20250211,7750,24.13,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N 20250221,140123,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9640,-180,5,-1.83,123393240,12752,166.78,9720,9800,9600,12760,6880,9820,9676.38,4.69,0,130,10186,10002,9786,9602,9386,9895,9495,50,2940,500,7070,10,1,9900000,954,8.84,0.82,12,0.13,1090.00,11735.00,9990,20250211,-3.50,7750,20240409,24.39,9990,-3.50,20250211,8650,11.45,20250120,9990,-3.50,20250211,7750,24.39,20240409,0.07,N,001560,500,50 억,,464311,N,N,4,N,00,N diff --git a/001570/price/prices-20250201.csv b/001570/price/prices-20250201.csv index 3b3414753503..6257b9cddd81 100644 --- a/001570/price/prices-20250201.csv +++ b/001570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21850,2660,2,13.86,219569770360,10178465,80.28,19520,22950,19380,24900,13440,19190,21572.62,7.80,0,-194974,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13977,-21.01,6.48,12,15.91,-1040.00,3371.00,134100,20240306,-83.71,16410,20250218,33.15,22950,-4.79,20250224,16410,33.15,20250218,134100,-83.71,20240306,16410,33.15,20250218,0.02,N,001570,500,319 억,,4989227,N,N,527,N,00,N +20250224,150124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21550,2360,2,12.30,211477707460,9806839,77.35,19520,22950,19380,24900,13440,19190,21565.45,7.80,0,-136945,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13785,-20.72,6.39,12,15.33,-1040.00,3371.00,134100,20240306,-83.93,16410,20250218,31.32,22950,-6.10,20250224,16410,31.32,20250218,134100,-83.93,20240306,16410,31.32,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,140124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21550,2360,2,12.30,201804713710,9356560,73.80,19520,22950,19380,24900,13440,19190,21569.46,7.80,0,-35441,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13785,-20.72,6.39,12,14.63,-1040.00,3371.00,134100,20240306,-83.93,16410,20250218,31.32,22950,-6.10,20250224,16410,31.32,20250218,134100,-83.93,20240306,16410,31.32,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,130124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21800,2610,2,13.60,192986367660,8949904,70.59,19520,22950,19380,24900,13440,19190,21564.20,7.80,0,-4676,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13945,-20.96,6.47,12,13.99,-1040.00,3371.00,134100,20240306,-83.74,16410,20250218,32.85,22950,-5.01,20250224,16410,32.85,20250218,134100,-83.74,20240306,16410,32.85,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,120124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21800,2610,2,13.60,182393473460,8466703,66.78,19520,22950,19380,24900,13440,19190,21543.75,7.80,0,-29848,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13945,-20.96,6.47,12,13.24,-1040.00,3371.00,134100,20240306,-83.74,16410,20250218,32.85,22950,-5.01,20250224,16410,32.85,20250218,134100,-83.74,20240306,16410,32.85,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,110124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21350,2160,2,11.26,164872131460,7657097,60.40,19520,22950,19380,24900,13440,19190,21533.38,7.80,0,-88154,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13657,-20.53,6.33,12,11.97,-1040.00,3371.00,134100,20240306,-84.08,16410,20250218,30.10,22950,-6.97,20250224,16410,30.10,20250218,134100,-84.08,20240306,16410,30.10,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,100123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,21800,2610,2,13.60,135797120410,6309735,49.77,19520,22950,19380,24900,13440,19190,21523.59,7.80,0,8112,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,50,1,63967196,13945,-20.96,6.47,12,9.86,-1040.00,3371.00,134100,20240306,-83.74,16410,20250218,32.85,22950,-5.01,20250224,16410,32.85,20250218,134100,-83.74,20240306,16410,32.85,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N +20250224,090124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19720,530,2,2.76,7484804400,381003,3.01,19520,19900,19380,24900,13440,19190,19650.70,7.80,0,-89232,22456,20822,18866,17232,15276,21640,18050,320,5710,500,13430,10,1,63967196,12614,-18.96,5.85,12,0.60,-1040.00,3371.00,134100,20240306,-85.29,16410,20250218,20.17,22150,-10.97,20250120,16410,20.17,20250218,134100,-85.29,20240306,16410,20.17,20250218,0.02,N,001570,500,319 억,,4989227,N,N,202,N,00,N 20250221,160123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19190,2510,2,15.05,242600557970,12611468,921.04,16980,20500,16910,21650,11680,16680,19236.57,8.31,0,-334773,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12275,-18.45,5.69,12,19.72,-1040.00,3371.00,134100,20240306,-85.69,16410,20250218,16.94,22150,-13.36,20250120,16410,16.94,20250218,134100,-85.69,20240306,16410,16.94,20250218,0.02,N,001570,500,319 억,,5314743,N,N,202,N,00,N 20250221,150124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19210,2530,2,15.17,235428276100,12238008,893.77,16980,20500,16910,21650,11680,16680,19237.48,8.31,0,-328937,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12288,-18.47,5.70,12,19.13,-1040.00,3371.00,134100,20240306,-85.67,16410,20250218,17.06,22150,-13.27,20250120,16410,17.06,20250218,134100,-85.67,20240306,16410,17.06,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N 20250221,140124,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,19160,2480,2,14.87,218198100840,11342779,828.39,16980,20500,16910,21650,11680,16680,19236.75,8.31,0,-282787,17993,17336,17003,16346,16013,17170,16180,320,4970,500,11670,10,1,63967196,12256,-18.42,5.68,12,17.73,-1040.00,3371.00,134100,20240306,-85.71,16410,20250218,16.76,22150,-13.50,20250120,16410,16.76,20250218,134100,-85.71,20240306,16410,16.76,20250218,0.02,N,001570,500,319 억,,5314743,N,N,1962,N,00,N diff --git a/001620/price/prices-20250201.csv b/001620/price/prices-20250201.csv index 816b63bed279..b36d3a05213e 100644 --- a/001620/price/prices-20250201.csv +++ b/001620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,-3,5,-0.61,23340851,48211,50.96,485,490,480,635,343,489,484.13,0.35,0,-1597,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,541,7.15,0.28,12,0.04,68.00,1726.00,666,20240517,-27.03,440,20241209,10.45,511,-4.89,20250107,470,3.40,20250219,666,-27.03,20240517,440,10.45,20241209,0.00,N,001620,500,556 억,,384278,N,N,14,N,00,N +20250224,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,20041004,41421,43.78,485,490,480,635,343,489,483.84,0.35,0,-500,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.04,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-6,5,-1.23,13546614,27977,29.57,485,490,480,635,343,489,484.21,0.35,0,166,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,538,7.10,0.28,12,0.03,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,130125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,483,-6,5,-1.23,10804433,22293,23.56,485,490,480,635,343,489,484.66,0.35,0,169,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,538,7.10,0.28,12,0.02,68.00,1726.00,666,20240517,-27.48,440,20241209,9.77,511,-5.48,20250107,470,2.77,20250219,666,-27.48,20240517,440,9.77,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,120124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-7,5,-1.43,8860913,18272,19.31,485,490,480,635,343,489,484.94,0.35,0,1021,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,536,7.09,0.28,12,0.02,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,110124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-8,5,-1.64,8855611,18261,19.30,485,490,480,635,343,489,484.95,0.35,0,1021,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,535,7.07,0.28,12,0.02,68.00,1726.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,100124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,480,-9,5,-1.84,8687064,17910,18.93,485,490,480,635,343,489,485.04,0.35,0,1021,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,534,7.06,0.28,12,0.02,68.00,1726.00,666,20240517,-27.93,440,20241209,9.09,511,-6.07,20250107,470,2.13,20250219,666,-27.93,20240517,440,9.09,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N +20250224,090125,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,521375,1075,1.14,485,485,485,635,343,489,485.00,0.35,0,867,496,492,485,481,474,494,483,556,146,500,340,1,1,111293031,540,7.13,0.28,12,0.00,68.00,1726.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,N,001620,500,556 억,,384278,N,N,41,N,00,N 20250221,160124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,5,2,1.03,45520047,94609,397.37,485,489,478,629,339,484,481.14,0.35,0,-713,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,544,7.19,0.28,12,0.09,68.00,1726.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,470,4.04,20250219,666,-26.58,20240517,440,11.14,20241209,0.00,N,001620,500,556 억,,384991,N,N,41,N,00,N 20250221,150124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,484,0,3,0.00,44377754,92267,387.53,485,489,478,629,339,484,480.97,0.35,0,-506,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,539,7.12,0.28,12,0.08,68.00,1726.00,666,20240517,-27.33,440,20241209,10.00,511,-5.28,20250107,470,2.98,20250219,666,-27.33,20240517,440,10.00,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N 20250221,140124,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-2,5,-0.41,40578739,84409,354.53,485,489,478,629,339,484,480.74,0.35,0,-221,492,487,482,477,472,490,480,556,145,500,330,1,1,111293031,536,7.09,0.28,12,0.08,68.00,1726.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,N,001620,500,556 억,,384991,N,N,103,N,00,N diff --git a/001630/price/prices-20250201.csv b/001630/price/prices-20250201.csv index c97d422081ff..b6a75c159795 100644 --- a/001630/price/prices-20250201.csv +++ b/001630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45150,-550,5,-1.20,274567400,6085,82.72,45600,45600,45000,59400,32000,45700,45121.92,4.88,0,118,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2262,4.81,0.39,12,0.12,9383.00,115613.00,64300,20240326,-29.78,44050,20250214,2.50,48000,-5.94,20250102,44050,2.50,20250214,64300,-29.78,20240326,44050,2.50,20250214,0.37,N,001630,2500,125 억,,244483,N,N,1,N,00,N +20250224,150125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45150,-550,5,-1.20,252126600,5588,75.97,45600,45600,45000,59400,32000,45700,45119.29,4.88,0,262,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2262,4.81,0.39,12,0.11,9383.00,115613.00,64300,20240326,-29.78,44050,20250214,2.50,48000,-5.94,20250102,44050,2.50,20250214,64300,-29.78,20240326,44050,2.50,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,140125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,-600,5,-1.31,225312800,4994,67.89,45600,45600,45000,59400,32000,45700,45116.70,4.88,0,288,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2259,4.81,0.39,12,0.10,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,130125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,-600,5,-1.31,204353400,4529,61.57,45600,45600,45000,59400,32000,45700,45121.09,4.88,0,362,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2259,4.81,0.39,12,0.09,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,120125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45100,-600,5,-1.31,186677600,4137,56.24,45600,45600,45000,59400,32000,45700,45123.91,4.88,0,195,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2259,4.81,0.39,12,0.08,9383.00,115613.00,64300,20240326,-29.86,44050,20250214,2.38,48000,-6.04,20250102,44050,2.38,20250214,64300,-29.86,20240326,44050,2.38,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,110124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45150,-550,5,-1.20,60033900,1327,18.04,45600,45600,45100,59400,32000,45700,45240.32,4.88,0,-460,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2262,4.81,0.39,12,0.03,9383.00,115613.00,64300,20240326,-29.78,44050,20250214,2.50,48000,-5.94,20250102,44050,2.50,20250214,64300,-29.78,20240326,44050,2.50,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,100124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45200,-500,5,-1.09,24778150,547,7.44,45600,45600,45150,59400,32000,45700,45298.26,4.88,0,-181,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2264,4.82,0.39,12,0.01,9383.00,115613.00,64300,20240326,-29.70,44050,20250214,2.61,48000,-5.83,20250102,44050,2.61,20250214,64300,-29.70,20240326,44050,2.61,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N +20250224,090125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,-100,5,-0.22,1687200,37,0.50,45600,45600,45600,59400,32000,45700,45600.00,4.88,0,-8,46100,45900,45550,45350,45000,46000,45450,125,13700,2500,31990,50,1,5009861,2284,4.86,0.39,12,0.00,9383.00,115613.00,64300,20240326,-29.08,44050,20250214,3.52,48000,-5.00,20250102,44050,3.52,20250214,64300,-29.08,20240326,44050,3.52,20250214,0.37,N,001630,2500,125 억,,244483,N,N,2,N,00,N 20250221,160124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45700,350,2,0.77,334752550,7356,231.18,45250,45750,45200,58900,31750,45350,45507.36,4.92,0,889,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2290,4.87,0.40,12,0.15,9383.00,115613.00,64300,20240326,-28.93,44050,20250214,3.75,48000,-4.79,20250102,44050,3.75,20250214,64300,-28.93,20240326,44050,3.75,20250214,0.37,N,001630,2500,125 억,,246515,N,N,2,N,00,N 20250221,150124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45600,250,2,0.55,320713150,7048,221.50,45250,45750,45200,58900,31750,45350,45504.14,4.92,0,872,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2284,4.86,0.39,12,0.14,9383.00,115613.00,64300,20240326,-29.08,44050,20250214,3.52,48000,-5.00,20250102,44050,3.52,20250214,64300,-29.08,20240326,44050,3.52,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N 20250221,140124,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,45650,300,2,0.66,289317150,6360,199.87,45250,45750,45200,58900,31750,45350,45490.12,4.92,0,737,46016,45682,45416,45082,44816,45850,45250,125,13550,2500,31740,50,1,5009861,2287,4.87,0.39,12,0.13,9383.00,115613.00,64300,20240326,-29.00,44050,20250214,3.63,48000,-4.90,20250102,44050,3.63,20250214,64300,-29.00,20240326,44050,3.63,20250214,0.37,N,001630,2500,125 억,,246515,N,N,0,N,00,N diff --git a/001680/price/prices-20250201.csv b/001680/price/prices-20250201.csv index 6cb569414bce..d2fa28225785 100644 --- a/001680/price/prices-20250201.csv +++ b/001680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23650,650,2,2.83,7522203050,321178,102.14,22900,23950,22800,29900,16100,23000,23420.58,17.72,0,-40583,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8194,12.70,0.64,12,0.93,1862.00,36679.00,30900,20240617,-23.46,18290,20250123,29.31,23950,-1.25,20250224,18290,29.31,20250123,30900,-23.46,20240617,18290,29.31,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,590,N,00,N +20250224,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23600,600,2,2.61,6988038050,298593,94.96,22900,23950,22800,29900,16100,23000,23403.22,17.72,0,-40025,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8177,12.67,0.64,12,0.86,1862.00,36679.00,30900,20240617,-23.62,18290,20250123,29.03,23950,-1.46,20250224,18290,29.03,20250123,30900,-23.62,20240617,18290,29.03,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,140125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23550,550,2,2.39,5877049600,251520,79.99,22900,23950,22800,29900,16100,23000,23366.13,17.72,0,-27350,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8160,12.65,0.64,12,0.73,1862.00,36679.00,30900,20240617,-23.79,18290,20250123,28.76,23950,-1.67,20250224,18290,28.76,20250123,30900,-23.79,20240617,18290,28.76,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,130125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23200,200,2,0.87,5124292100,219365,69.76,22900,23950,22800,29900,16100,23000,23359.66,17.72,0,-26221,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8038,12.46,0.63,12,0.63,1862.00,36679.00,30900,20240617,-24.92,18290,20250123,26.85,23950,-3.13,20250224,18290,26.85,20250123,30900,-24.92,20240617,18290,26.85,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,120125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23200,200,2,0.87,4840360800,207112,65.86,22900,23950,22800,29900,16100,23000,23370.74,17.72,0,-27341,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8038,12.46,0.63,12,0.60,1862.00,36679.00,30900,20240617,-24.92,18290,20250123,26.85,23950,-3.13,20250224,18290,26.85,20250123,30900,-24.92,20240617,18290,26.85,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,110125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,100,2,0.43,4327330750,184945,58.81,22900,23950,22800,29900,16100,23000,23397.93,17.72,0,-22083,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8004,12.41,0.63,12,0.53,1862.00,36679.00,30900,20240617,-25.24,18290,20250123,26.30,23950,-3.55,20250224,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,100124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,100,2,0.43,3528312200,150457,47.85,22900,23950,22800,29900,16100,23000,23450.64,17.72,0,-13479,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,8004,12.41,0.63,12,0.43,1862.00,36679.00,30900,20240617,-25.24,18290,20250123,26.30,23950,-3.55,20250224,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N +20250224,090125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22900,-100,5,-0.43,67991850,2973,0.95,22900,22900,22800,29900,16100,23000,22869.78,17.72,0,1299,24066,23532,22716,22182,21366,23800,22450,346,6900,1000,17480,50,1,34648025,7934,12.30,0.62,12,0.01,1862.00,36679.00,30900,20240617,-25.89,18290,20250123,25.21,23250,-1.51,20250221,18290,25.21,20250123,30900,-25.89,20240617,18290,25.21,20250123,0.49,N,001680,1000,346 억,,6139460,N,N,1,N,00,N 20250221,160124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23000,950,2,4.31,7139996450,313738,129.48,22300,23250,21900,28650,15450,22050,22757.62,17.76,0,2790,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7969,12.35,0.63,12,0.91,1862.00,36679.00,30900,20240617,-25.57,18290,20250123,25.75,23250,-1.08,20250221,18290,25.75,20250123,30900,-25.57,20240617,18290,25.75,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,1,N,00,N 20250221,150125,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23100,1050,2,4.76,6610862250,290783,120.00,22300,23250,21900,28650,15450,22050,22734.69,17.76,0,-3497,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,8004,12.41,0.63,12,0.84,1862.00,36679.00,30900,20240617,-25.24,18290,20250123,26.30,23250,-0.65,20250221,18290,26.30,20250123,30900,-25.24,20240617,18290,26.30,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N 20250221,140124,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23050,1000,2,4.54,5415677850,239067,98.66,22300,23250,21900,28650,15450,22050,22653.39,17.76,0,-1688,22750,22400,22150,21800,21550,22275,21675,346,6600,1000,16750,50,1,34648025,7986,12.38,0.63,12,0.69,1862.00,36679.00,30900,20240617,-25.40,18290,20250123,26.03,23250,-0.86,20250221,18290,26.03,20250123,30900,-25.40,20240617,18290,26.03,20250123,0.52,N,001680,1000,346 억,,6152782,N,N,0,N,00,N diff --git a/001720/price/prices-20250201.csv b/001720/price/prices-20250201.csv index d00f6d564994..403993c02fb6 100644 --- a/001720/price/prices-20250201.csv +++ b/001720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85500,1100,2,1.30,264282300,3123,111.62,83500,85500,83300,109700,59100,84400,84624.50,7.05,0,-11,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,14056,9.85,0.78,03,0.02,8677.00,109160.00,89000,20250217,-3.93,62400,20240401,37.02,89000,-3.93,20250217,75200,13.70,20250123,89000,-3.93,20250217,62400,37.02,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,8,N,00,N +20250224,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,300,2,0.36,169704800,2013,71.94,83500,85300,83300,109700,59100,84400,84304.42,7.05,0,-143,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13925,9.76,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84100,-300,5,-0.36,141680400,1681,60.08,83500,85300,83300,109700,59100,84400,84283.40,7.05,0,-43,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13826,9.69,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.51,62400,20240401,34.78,89000,-5.51,20250217,75200,11.84,20250123,89000,-5.51,20250217,62400,34.78,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84100,-300,5,-0.36,123689500,1467,52.43,83500,85300,83300,109700,59100,84400,84314.59,7.05,0,27,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13826,9.69,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.51,62400,20240401,34.78,89000,-5.51,20250217,75200,11.84,20250123,89000,-5.51,20250217,62400,34.78,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84400,0,3,0.00,95776400,1136,40.60,83500,85300,83300,109700,59100,84400,84310.21,7.05,0,113,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13875,9.73,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.17,62400,20240401,35.26,89000,-5.17,20250217,75200,12.23,20250123,89000,-5.17,20250217,62400,35.26,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-100,5,-0.12,90116400,1069,38.21,83500,85300,83300,109700,59100,84400,84299.72,7.05,0,156,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,300,2,0.36,48238600,574,20.51,83500,85300,83300,109700,59100,84400,84039.37,7.05,0,233,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13925,9.76,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N +20250224,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83400,-1000,5,-1.18,3341000,40,1.43,83500,85000,83400,109700,59100,84400,83525.00,7.05,0,5,86533,85466,84733,83666,82933,85100,83300,822,25300,5000,64140,100,1,16440000,13711,9.61,0.76,03,0.00,8677.00,109160.00,89000,20250217,-6.29,62400,20240401,33.65,89000,-6.29,20250217,75200,10.90,20250123,89000,-6.29,20250217,62400,33.65,20240401,0.24,N,001720,5000,822 억,,1159827,N,N,7,N,00,N 20250221,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84400,-600,5,-0.71,236329700,2794,68.56,85000,85800,84000,110500,59500,85000,84584.72,7.06,0,-198,87133,86066,85533,84466,83933,85800,84200,822,25500,5000,64600,100,1,16440000,13875,9.73,0.77,03,0.02,8677.00,109160.00,89000,20250217,-5.17,62400,20240401,35.26,89000,-5.17,20250217,75200,12.23,20250123,89000,-5.17,20250217,62400,35.26,20240401,0.24,N,001720,5000,822 억,,1159974,N,N,7,N,00,N 20250221,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,-800,5,-0.94,205977100,2436,59.78,85000,85800,84000,110500,59500,85000,84555.46,7.06,0,-283,87133,86066,85533,84466,83933,85800,84200,822,25500,5000,64600,100,1,16440000,13842,9.70,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1159974,N,N,15,N,00,N 20250221,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-700,5,-0.82,178183300,2106,51.68,85000,85800,84000,110500,59500,85000,84607.45,7.06,0,-237,87133,86066,85533,84466,83933,85800,84200,822,25500,5000,64600,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1159974,N,N,15,N,00,N diff --git a/001740/price/prices-20250201.csv b/001740/price/prices-20250201.csv index 212b8e19e970..1ef48008de39 100644 --- a/001740/price/prices-20250201.csv +++ b/001740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4520,-15,5,-0.33,995478905,220618,49.45,4535,4545,4485,5890,3175,4535,4512.20,14.93,0,-66,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,10002,-1506.67,0.46,12,0.10,-3.00,9861.00,8540,20240213,-47.07,4005,20250203,12.86,4550,-0.66,20250221,4005,12.86,20250203,6760,-33.14,20240229,4005,12.86,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,276,N,00,N +20250224,150126,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4520,-15,5,-0.33,926959865,205468,46.05,4535,4545,4485,5890,3175,4535,4511.44,14.93,0,1546,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,10002,-1506.67,0.46,12,0.09,-3.00,9861.00,8540,20240213,-47.07,4005,20250203,12.86,4550,-0.66,20250221,4005,12.86,20250203,6760,-33.14,20240229,4005,12.86,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,140126,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4525,-10,5,-0.22,793805240,176026,39.45,4535,4545,4485,5890,3175,4535,4509.57,14.93,0,7505,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,10013,-1508.33,0.46,12,0.08,-3.00,9861.00,8540,20240213,-47.01,4005,20250203,12.98,4550,-0.55,20250221,4005,12.98,20250203,6760,-33.06,20240229,4005,12.98,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,130126,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4510,-25,5,-0.55,663163675,147102,32.97,4535,4545,4485,5890,3175,4535,4508.16,14.93,0,9998,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,9980,-1503.33,0.46,12,0.07,-3.00,9861.00,8540,20240213,-47.19,4005,20250203,12.61,4550,-0.88,20250221,4005,12.61,20250203,6760,-33.28,20240229,4005,12.61,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,120125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4515,-20,5,-0.44,608202415,134926,30.24,4535,4545,4485,5890,3175,4535,4507.64,14.93,0,8033,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,9991,-1505.00,0.46,12,0.06,-3.00,9861.00,8540,20240213,-47.13,4005,20250203,12.73,4550,-0.77,20250221,4005,12.73,20250203,6760,-33.21,20240229,4005,12.73,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,110125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4500,-35,5,-0.77,507404580,112607,25.24,4535,4545,4485,5890,3175,4535,4505.93,14.93,0,-3953,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,9958,-1500.00,0.46,12,0.05,-3.00,9861.00,8540,20240213,-47.31,4005,20250203,12.36,4550,-1.10,20250221,4005,12.36,20250203,6760,-33.43,20240229,4005,12.36,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,100125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4490,-45,5,-0.99,345517305,76609,17.17,4535,4545,4485,5890,3175,4535,4510.09,14.93,0,-5398,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,9935,-1496.67,0.46,12,0.03,-3.00,9861.00,8540,20240213,-47.42,4005,20250203,12.11,4550,-1.32,20250221,4005,12.11,20250203,6760,-33.58,20240229,4005,12.11,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N +20250224,090126,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4530,-5,5,-0.11,39256135,8665,1.94,4535,4535,4500,5890,3175,4535,4530.34,14.93,0,-2123,4615,4575,4510,4470,4405,4595,4490,6205,1355,2500,3260,5,1,221277902,10024,-1510.00,0.46,12,0.00,-3.00,9861.00,8540,20240213,-46.96,4005,20250203,13.11,4550,-0.44,20250221,4005,13.11,20250203,6760,-32.99,20240229,4005,13.11,20250203,0.57,N,001740,2500,6204 억,,33026725,N,N,465,N,00,N 20250221,160125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4535,90,2,2.02,2002772300,444080,115.23,4465,4550,4445,5770,3115,4445,4509.90,14.90,0,94324,4545,4495,4455,4405,4365,4475,4385,6205,1325,2500,3200,5,1,221277902,10035,-1511.67,0.46,12,0.20,-3.00,9861.00,8540,20240213,-46.90,4005,20250203,13.23,4550,-0.33,20250221,4005,13.23,20250203,6760,-32.91,20240229,4005,13.23,20250203,0.57,N,001740,2500,6204 억,,32961449,N,N,465,N,00,N 20250221,150125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4540,95,2,2.14,1899278555,421273,109.31,4465,4550,4445,5770,3115,4445,4508.43,14.90,0,96516,4545,4495,4455,4405,4365,4475,4385,6205,1325,2500,3200,5,1,221277902,10046,-1513.33,0.46,12,0.19,-3.00,9861.00,8540,20240213,-46.84,4005,20250203,13.36,4550,-0.22,20250221,4005,13.36,20250203,6760,-32.84,20240229,4005,13.36,20250203,0.57,N,001740,2500,6204 억,,32961449,N,N,300,N,00,N 20250221,140125,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4530,85,2,1.91,1683833340,373793,96.99,4465,4540,4445,5770,3115,4445,4504.72,14.90,0,93480,4545,4495,4455,4405,4365,4475,4385,6205,1325,2500,3200,5,1,221277902,10024,-1510.00,0.46,12,0.17,-3.00,9861.00,8540,20240213,-46.96,4005,20250203,13.11,4540,-0.22,20250221,4005,13.11,20250203,6760,-32.99,20240229,4005,13.11,20250203,0.57,N,001740,2500,6204 억,,32961449,N,N,300,N,00,N diff --git a/001750/price/prices-20250201.csv b/001750/price/prices-20250201.csv index ec09576dee68..3fe9d9965433 100644 --- a/001750/price/prices-20250201.csv +++ b/001750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12710,500,2,4.10,1315679660,104609,598.66,12210,12740,12190,15870,8550,12210,12576.71,11.59,0,-21023,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1618,4.80,0.34,12,0.82,2649.00,36995.00,19410,20240805,-34.52,9990,20240213,27.23,12740,-0.24,20250224,11350,11.98,20250114,19410,-34.52,20240805,10010,26.97,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12680,470,2,3.85,1170753330,93187,533.29,12210,12740,12190,15870,8550,12210,12563.48,11.59,0,-16994,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1614,4.79,0.34,12,0.73,2649.00,36995.00,19410,20240805,-34.67,9990,20240213,26.93,12740,-0.47,20250224,11350,11.72,20250114,19410,-34.67,20240805,10010,26.67,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12690,480,2,3.93,1115414210,88818,508.29,12210,12740,12190,15870,8550,12210,12558.43,11.59,0,-15029,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1615,4.79,0.34,12,0.70,2649.00,36995.00,19410,20240805,-34.62,9990,20240213,27.03,12740,-0.39,20250224,11350,11.81,20250114,19410,-34.62,20240805,10010,26.77,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12610,400,2,3.28,1049011170,83575,478.28,12210,12740,12190,15870,8550,12210,12551.73,11.59,0,-14120,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1605,4.76,0.34,12,0.66,2649.00,36995.00,19410,20240805,-35.03,9990,20240213,26.23,12740,-1.02,20250224,11350,11.10,20250114,19410,-35.03,20240805,10010,25.97,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12660,450,2,3.69,968923700,77230,441.97,12210,12740,12190,15870,8550,12210,12545.95,11.59,0,-11992,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1611,4.78,0.34,12,0.61,2649.00,36995.00,19410,20240805,-34.78,9990,20240213,26.73,12740,-0.63,20250224,11350,11.54,20250114,19410,-34.78,20240805,10010,26.47,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12540,330,2,2.70,665681470,53218,304.56,12210,12680,12190,15870,8550,12210,12508.58,11.59,0,-12820,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1596,4.73,0.34,12,0.42,2649.00,36995.00,19410,20240805,-35.39,9990,20240213,25.53,12680,-1.10,20250224,11350,10.48,20250114,19410,-35.39,20240805,10010,25.27,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12490,280,2,2.29,540721020,43240,247.45,12210,12680,12190,15870,8550,12210,12505.11,11.59,0,-10179,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1590,4.71,0.34,12,0.34,2649.00,36995.00,19410,20240805,-35.65,9990,20240213,25.03,12680,-1.50,20250224,11350,10.04,20250114,19410,-35.65,20240805,10010,24.78,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N +20250224,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12190,-20,5,-0.16,67953350,5562,31.83,12210,12300,12190,15870,8550,12210,12217.43,11.59,0,-444,12403,12306,12193,12096,11983,12250,12040,636,3660,5000,7570,10,1,12728534,1552,4.60,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.20,9990,20240213,22.02,12380,-1.53,20250124,11350,7.40,20250114,19410,-37.20,20240805,10010,21.78,20240417,0.81,N,001750,5000,636 억,,1474682,N,N,0,N,00,N 20250221,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-40,5,-0.33,213169760,17474,60.11,12220,12290,12080,15920,8580,12250,12199.25,11.67,0,-5892,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1554,4.61,0.33,12,0.14,2649.00,36995.00,19410,20240805,-37.09,9860,20240208,23.83,12380,-1.37,20250124,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N 20250221,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,-30,5,-0.24,187681600,15382,52.92,12220,12290,12080,15920,8580,12250,12201.38,11.67,0,-5470,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1555,4.61,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.04,9860,20240208,23.94,12380,-1.29,20250124,11350,7.67,20250114,19410,-37.04,20240805,10010,22.08,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N 20250221,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,-10,5,-0.08,139853460,11467,39.45,12220,12290,12080,15920,8580,12250,12196.17,11.67,0,-3274,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1558,4.62,0.33,12,0.09,2649.00,36995.00,19410,20240805,-36.94,9860,20240208,24.14,12380,-1.13,20250124,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N diff --git a/001770/price/prices-20250201.csv b/001770/price/prices-20250201.csv index e342ed728179..6caeefdc1fd2 100644 --- a/001770/price/prices-20250201.csv +++ b/001770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14360,-50,5,-0.35,26820290,1867,34.48,14390,14690,14190,18730,10090,14410,14365.45,0.00,0,-72,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,174,157.80,0.34,12,0.15,91.00,42198.00,21850,20240219,-34.28,13150,20241209,9.20,15400,-6.75,20250117,13640,5.28,20250102,20900,-31.29,20240226,13150,9.20,20241209,0.06,N,001770,5000,60 억,,0,N,N,1,N,00,N +20250224,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14370,-40,5,-0.28,25944320,1806,33.35,14390,14690,14190,18730,10090,14410,14365.63,0.00,0,-44,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,175,157.91,0.34,12,0.15,91.00,42198.00,21850,20240219,-34.23,13150,20241209,9.28,15400,-6.69,20250117,13640,5.35,20250102,20900,-31.24,20240226,13150,9.28,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,140126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14370,-40,5,-0.28,25886840,1802,33.28,14390,14690,14190,18730,10090,14410,14365.62,0.00,0,-40,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,175,157.91,0.34,12,0.15,91.00,42198.00,21850,20240219,-34.23,13150,20241209,9.28,15400,-6.69,20250117,13640,5.35,20250102,20900,-31.24,20240226,13150,9.28,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,130126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14270,-140,5,-0.97,25729270,1791,33.07,14390,14690,14190,18730,10090,14410,14365.87,0.00,0,-38,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,173,156.81,0.34,12,0.15,91.00,42198.00,21850,20240219,-34.69,13150,20241209,8.52,15400,-7.34,20250117,13640,4.62,20250102,20900,-31.72,20240226,13150,8.52,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,120126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14230,-180,5,-1.25,25686460,1788,33.02,14390,14690,14190,18730,10090,14410,14366.03,0.00,0,-38,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,173,156.37,0.34,12,0.15,91.00,42198.00,21850,20240219,-34.87,13150,20241209,8.21,15400,-7.60,20250117,13640,4.33,20250102,20900,-31.91,20240226,13150,8.21,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,110126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14400,-10,5,-0.07,23157080,1611,29.75,14390,14690,14190,18730,10090,14410,14374.35,0.00,0,-26,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,175,158.24,0.34,12,0.13,91.00,42198.00,21850,20240219,-34.10,13150,20241209,9.51,15400,-6.49,20250117,13640,5.57,20250102,20900,-31.10,20240226,13150,9.51,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,100125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14230,-180,5,-1.25,22384510,1557,28.75,14390,14690,14190,18730,10090,14410,14376.69,0.00,0,-17,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,173,156.37,0.34,12,0.13,91.00,42198.00,21850,20240219,-34.87,13150,20241209,8.21,15400,-7.60,20250117,13640,4.33,20250102,20900,-31.91,20240226,13150,8.21,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N +20250224,090126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14190,-220,5,-1.53,2356920,164,3.03,14390,14390,14190,18730,10090,14410,14371.46,0.00,0,0,15210,14810,14300,13900,13390,15010,14100,61,4320,5000,10080,10,1,1214878,172,155.93,0.34,12,0.01,91.00,42198.00,21850,20240219,-35.06,13150,20241209,7.91,15400,-7.86,20250117,13640,4.03,20250102,20900,-32.11,20240226,13150,7.91,20241209,0.06,N,001770,5000,60 억,,0,N,N,0,N,00,N 20250221,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14410,560,2,4.04,76219580,5412,853.63,13850,14700,13790,18000,9700,13850,14083.44,0.00,0,84,14076,13962,13836,13722,13596,13900,13660,61,4150,5000,9690,10,1,1214878,175,158.35,0.34,12,0.45,91.00,42198.00,21850,20240219,-34.05,13150,20241209,9.58,15400,-6.43,20250117,13640,5.65,20250102,21250,-32.19,20240221,13150,9.58,20241209,0.06,N,001770,5000,60 억,,0,N,N,2,N,00,N 20250221,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14320,470,2,3.39,73240180,5205,820.98,13850,14700,13790,18000,9700,13850,14071.12,0.00,0,160,14076,13962,13836,13722,13596,13900,13660,61,4150,5000,9690,10,1,1214878,174,157.36,0.34,12,0.43,91.00,42198.00,21850,20240219,-34.46,13150,20241209,8.90,15400,-7.01,20250117,13640,4.99,20250102,21250,-32.61,20240221,13150,8.90,20241209,0.06,N,001770,5000,60 억,,0,N,N,2,N,00,N 20250221,140126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14040,190,2,1.37,47496950,3401,536.44,13850,14370,13790,18000,9700,13850,13965.58,0.00,0,95,14076,13962,13836,13722,13596,13900,13660,61,4150,5000,9690,10,1,1214878,171,154.29,0.33,12,0.28,91.00,42198.00,21850,20240219,-35.74,13150,20241209,6.77,15400,-8.83,20250117,13640,2.93,20250102,21250,-33.93,20240221,13150,6.77,20241209,0.06,N,001770,5000,60 억,,0,N,N,2,N,00,N diff --git a/001780/price/prices-20250201.csv b/001780/price/prices-20250201.csv index 509b2d41930f..c303a496cb78 100644 --- a/001780/price/prices-20250201.csv +++ b/001780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2265,10,2,0.44,684992195,305158,69.30,2220,2270,2215,2930,1580,2255,2244.65,1.87,0,53479,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2193,11.50,0.79,12,0.32,197.00,2883.00,4520,20240326,-49.89,1755,20241209,29.06,2400,-5.62,20250211,1921,17.91,20250203,4520,-49.89,20240326,1755,29.06,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,0,3,0.00,570475790,254488,57.80,2220,2270,2215,2930,1580,2255,2241.66,1.87,0,32162,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2184,11.45,0.78,12,0.26,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2260,5,2,0.22,464876140,207660,47.16,2220,2270,2215,2930,1580,2255,2238.63,1.87,0,17636,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2188,11.47,0.78,12,0.21,197.00,2883.00,4520,20240326,-50.00,1755,20241209,28.77,2400,-5.83,20250211,1921,17.65,20250203,4520,-50.00,20240326,1755,28.77,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,130127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,-5,5,-0.22,355422755,159186,36.15,2220,2260,2215,2930,1580,2255,2232.74,1.87,0,17128,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2179,11.42,0.78,12,0.16,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,120126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,0,3,0.00,316136085,141762,32.20,2220,2255,2215,2930,1580,2255,2230.03,1.87,0,25312,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2184,11.45,0.78,12,0.15,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,110126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2235,-20,5,-0.89,283011855,126992,28.84,2220,2250,2215,2930,1580,2255,2228.56,1.87,0,26635,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2164,11.35,0.78,12,0.13,197.00,2883.00,4520,20240326,-50.55,1755,20241209,27.35,2400,-6.88,20250211,1921,16.35,20250203,4520,-50.55,20240326,1755,27.35,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,100126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2225,-30,5,-1.33,218278535,98053,22.27,2220,2250,2215,2930,1580,2255,2226.10,1.87,0,20336,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2154,11.29,0.77,12,0.10,197.00,2883.00,4520,20240326,-50.77,1755,20241209,26.78,2400,-7.29,20250211,1921,15.83,20250203,4520,-50.77,20240326,1755,26.78,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N +20250224,090127,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2225,-30,5,-1.33,31999620,14395,3.27,2220,2225,2220,2930,1580,2255,2222.73,1.87,0,6093,2338,2296,2268,2226,2198,2317,2247,484,675,500,1660,5,1,96830132,2154,11.29,0.77,12,0.01,197.00,2883.00,4520,20240326,-50.77,1755,20241209,26.78,2400,-7.29,20250211,1921,15.83,20250203,4520,-50.77,20240326,1755,26.78,20241209,3.07,N,001780,500,484 억,,1807873,N,N,362,N,00,N 20250221,160126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,10,2,0.45,982154280,434156,62.20,2245,2310,2240,2915,1575,2245,2262.22,1.90,0,-30917,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2184,11.45,0.78,12,0.45,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.01,N,001780,500,484 억,,1839067,N,N,362,N,00,N 20250221,150126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2255,10,2,0.45,875937290,387042,55.45,2245,2310,2240,2915,1575,2245,2263.16,1.90,0,-35653,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2184,11.45,0.78,12,0.40,197.00,2883.00,4520,20240326,-50.11,1755,20241209,28.49,2400,-6.04,20250211,1921,17.39,20250203,4520,-50.11,20240326,1755,28.49,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N 20250221,140126,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2250,5,2,0.22,766560620,338470,48.49,2245,2310,2240,2915,1575,2245,2264.78,1.90,0,-34923,2321,2282,2251,2212,2181,2267,2197,484,670,500,1660,5,1,96830132,2179,11.42,0.78,12,0.35,197.00,2883.00,4520,20240326,-50.22,1755,20241209,28.21,2400,-6.25,20250211,1921,17.13,20250203,4520,-50.22,20240326,1755,28.21,20241209,3.01,N,001780,500,484 억,,1839067,N,N,247,N,00,N diff --git a/001790/price/prices-20250201.csv b/001790/price/prices-20250201.csv index 84c808b82495..3130d6a9af65 100644 --- a/001790/price/prices-20250201.csv +++ b/001790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,-5,5,-0.19,97946485,36693,58.83,2665,2680,2655,3490,1880,2685,2669.35,1.88,0,-3931,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2404,7.91,0.46,12,0.04,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.36,N,001790,500,448 억,,1683223,N,N,11,N,00,N +20250224,150127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-10,5,-0.37,88551230,33183,53.20,2665,2680,2655,3490,1880,2685,2668.57,1.88,0,-3724,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2399,7.89,0.46,12,0.04,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,140127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-10,5,-0.37,83597040,31331,50.23,2665,2680,2655,3490,1880,2685,2668.19,1.88,0,-3724,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2399,7.89,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,130127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-10,5,-0.37,77854920,29184,46.79,2665,2680,2655,3490,1880,2685,2667.73,1.88,0,-3961,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2399,7.89,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,120127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-10,5,-0.37,71114180,26660,42.74,2665,2680,2655,3490,1880,2685,2667.45,1.88,0,-4899,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2399,7.89,0.46,12,0.03,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,110126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-10,5,-0.37,59671655,22372,35.87,2665,2680,2655,3490,1880,2685,2667.25,1.88,0,-5136,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2399,7.89,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,100126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2665,-20,5,-0.74,37641215,14113,22.63,2665,2680,2655,3490,1880,2685,2667.13,1.88,0,-1018,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2390,7.86,0.46,12,0.02,339.00,5764.00,3570,20240617,-25.35,2510,20241209,6.18,2795,-4.65,20250116,2600,2.50,20250203,3570,-25.35,20240617,2510,6.18,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N +20250224,090127,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2670,-15,5,-0.56,2171995,815,1.31,2665,2680,2660,3490,1880,2685,2665.02,1.88,0,-245,2705,2695,2685,2675,2665,2700,2680,448,805,500,2040,5,1,89696580,2395,7.88,0.46,12,0.00,339.00,5764.00,3570,20240617,-25.21,2510,20241209,6.37,2795,-4.47,20250116,2600,2.69,20250203,3570,-25.21,20240617,2510,6.37,20241209,1.36,N,001790,500,448 억,,1683223,N,N,47,N,00,N 20250221,160126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2685,5,2,0.19,167191485,62360,54.85,2680,2695,2675,3480,1880,2680,2681.07,1.89,0,-4295,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2408,7.92,0.47,12,0.07,339.00,5764.00,3570,20240617,-24.79,2510,20241209,6.97,2795,-3.94,20250116,2600,3.27,20250203,3570,-24.79,20240617,2510,6.97,20241209,1.40,N,001790,500,448 억,,1698196,N,N,47,N,00,N 20250221,150126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2680,0,3,0.00,136736280,50998,44.86,2680,2695,2675,3480,1880,2680,2681.21,1.89,0,-4769,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2404,7.91,0.46,12,0.06,339.00,5764.00,3570,20240617,-24.93,2510,20241209,6.77,2795,-4.11,20250116,2600,3.08,20250203,3570,-24.93,20240617,2510,6.77,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N 20250221,140126,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2675,-5,5,-0.19,114037915,42524,37.41,2680,2695,2675,3480,1880,2680,2681.73,1.89,0,-986,2706,2692,2676,2662,2646,2700,2670,448,800,500,2030,5,1,89696580,2399,7.89,0.46,12,0.05,339.00,5764.00,3570,20240617,-25.07,2510,20241209,6.57,2795,-4.29,20250116,2600,2.88,20250203,3570,-25.07,20240617,2510,6.57,20241209,1.40,N,001790,500,448 억,,1698196,N,N,32,N,00,N diff --git a/001800/price/prices-20250201.csv b/001800/price/prices-20250201.csv index 2b90db958585..1621d88bb8c5 100644 --- a/001800/price/prices-20250201.csv +++ b/001800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15780,-10,5,-0.06,2377475710,150335,153.63,15780,15910,15740,20500,11060,15790,15814.54,8.38,0,-340,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9885,11.54,0.45,12,0.24,1367.00,35248.00,17090,20241031,-7.67,13700,20240419,15.18,15910,-0.82,20250224,14650,7.71,20250116,17090,-7.67,20241031,13700,15.18,20240419,0.14,N,001800,500,313 억,,5248934,N,N,24,N,00,N +20250224,150127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15770,-20,5,-0.13,2188238240,138340,141.37,15780,15910,15740,20500,11060,15790,15817.85,8.38,0,-3323,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9879,11.54,0.45,12,0.22,1367.00,35248.00,17090,20241031,-7.72,13700,20240419,15.11,15910,-0.88,20250224,14650,7.65,20250116,17090,-7.72,20241031,13700,15.11,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,140127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15770,-20,5,-0.13,1937953390,122485,125.17,15780,15910,15740,20500,11060,15790,15821.99,8.38,0,-5155,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9879,11.54,0.45,12,0.20,1367.00,35248.00,17090,20241031,-7.72,13700,20240419,15.11,15910,-0.88,20250224,14650,7.65,20250116,17090,-7.72,20241031,13700,15.11,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,130127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15810,20,2,0.13,1597970450,100967,103.18,15780,15910,15740,20500,11060,15790,15826.70,8.38,0,-7732,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9904,11.57,0.45,12,0.16,1367.00,35248.00,17090,20241031,-7.49,13700,20240419,15.40,15910,-0.63,20250224,14650,7.92,20250116,17090,-7.49,20241031,13700,15.40,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,120127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15800,10,2,0.06,1281116600,80942,82.72,15780,15910,15740,20500,11060,15790,15827.64,8.38,0,-3943,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9898,11.56,0.45,12,0.13,1367.00,35248.00,17090,20241031,-7.55,13700,20240419,15.33,15910,-0.69,20250224,14650,7.85,20250116,17090,-7.55,20241031,13700,15.33,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,110127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15760,-30,5,-0.19,1140227880,72016,73.59,15780,15910,15740,20500,11060,15790,15833.05,8.38,0,-1274,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9873,11.53,0.45,12,0.11,1367.00,35248.00,17090,20241031,-7.78,13700,20240419,15.04,15910,-0.94,20250224,14650,7.58,20250116,17090,-7.78,20241031,13700,15.04,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,100126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15840,50,2,0.32,892510010,56334,57.57,15780,15910,15740,20500,11060,15790,15843.29,8.38,0,7375,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9923,11.59,0.45,12,0.09,1367.00,35248.00,17090,20241031,-7.31,13700,20240419,15.62,15910,-0.44,20250224,14650,8.12,20250116,17090,-7.31,20241031,13700,15.62,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N +20250224,090127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15790,0,3,0.00,29383600,1862,1.90,15780,15800,15740,20500,11060,15790,15780.06,8.38,0,-895,15950,15870,15780,15700,15610,15825,15655,313,4710,500,12310,10,1,62645422,9892,11.55,0.45,12,0.00,1367.00,35248.00,17090,20241031,-7.61,13700,20240419,15.26,15860,-0.44,20250221,14650,7.78,20250116,17090,-7.61,20241031,13700,15.26,20240419,0.14,N,001800,500,313 억,,5248934,N,N,0,N,00,N 20250221,160126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15790,30,2,0.19,1540809520,97526,76.05,15800,15860,15690,20450,11040,15760,15798.96,8.33,0,28144,15906,15832,15726,15652,15546,15870,15690,313,4690,500,12290,10,1,62645422,9892,11.55,0.45,12,0.16,1367.00,35248.00,17090,20241031,-7.61,13700,20240419,15.26,15860,-0.44,20250221,14650,7.78,20250116,17090,-7.61,20241031,13700,15.26,20240419,0.14,N,001800,500,313 억,,5217478,N,N,1,N,00,N 20250221,150127,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15750,-10,5,-0.06,1397858690,88458,68.98,15800,15860,15690,20450,11040,15760,15802.51,8.33,0,28541,15906,15832,15726,15652,15546,15870,15690,313,4690,500,12290,10,1,62645422,9867,11.52,0.45,12,0.14,1367.00,35248.00,17090,20241031,-7.84,13700,20240419,14.96,15860,-0.69,20250221,14650,7.51,20250116,17090,-7.84,20241031,13700,14.96,20240419,0.14,N,001800,500,313 억,,5217478,N,N,1,N,00,N 20250221,140126,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15820,60,2,0.38,1167517140,73858,57.59,15800,15860,15690,20450,11040,15760,15807.59,8.33,0,27868,15906,15832,15726,15652,15546,15870,15690,313,4690,500,12290,10,1,62645422,9911,11.57,0.45,12,0.12,1367.00,35248.00,17090,20241031,-7.43,13700,20240419,15.47,15860,-0.25,20250221,14650,7.99,20250116,17090,-7.43,20241031,13700,15.47,20240419,0.14,N,001800,500,313 억,,5217478,N,N,1,N,00,N diff --git a/001810/price/prices-20250201.csv b/001810/price/prices-20250201.csv index da97351a5d27..4c60b8341344 100644 --- a/001810/price/prices-20250201.csv +++ b/001810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1493,-35,5,-2.29,13955194,9365,191.12,1528,1528,1452,1986,1070,1528,1490.14,0.49,0,-326,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,331,-5.72,0.17,12,0.04,-261.00,8956.00,2120,20240529,-29.58,1340,20241210,11.42,1700,-12.18,20250102,1402,6.49,20250203,2120,-29.58,20240529,1340,11.42,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1509,-19,5,-1.24,13245832,8892,181.47,1528,1528,1452,1986,1070,1528,1489.63,0.49,0,-283,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,334,-5.78,0.17,12,0.04,-261.00,8956.00,2120,20240529,-28.82,1340,20241210,12.61,1700,-11.24,20250102,1402,7.63,20250203,2120,-28.82,20240529,1340,12.61,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1500,-28,5,-1.83,5314794,3572,72.90,1528,1528,1452,1986,1070,1528,1487.90,0.49,0,-208,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,332,-5.75,0.17,12,0.02,-261.00,8956.00,2120,20240529,-29.25,1340,20241210,11.94,1700,-11.76,20250102,1402,6.99,20250203,2120,-29.25,20240529,1340,11.94,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,130128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1499,-29,5,-1.90,4703195,3164,64.57,1528,1528,1452,1986,1070,1528,1486.47,0.49,0,-107,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,332,-5.74,0.17,12,0.01,-261.00,8956.00,2120,20240529,-29.29,1340,20241210,11.87,1700,-11.82,20250102,1402,6.92,20250203,2120,-29.29,20240529,1340,11.87,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,120127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1500,-28,5,-1.83,4017878,2705,55.20,1528,1528,1452,1986,1070,1528,1485.35,0.49,0,-5,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,332,-5.75,0.17,12,0.01,-261.00,8956.00,2120,20240529,-29.25,1340,20241210,11.94,1700,-11.76,20250102,1402,6.99,20250203,2120,-29.25,20240529,1340,11.94,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,110127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1507,-21,5,-1.37,3995450,2690,54.90,1528,1528,1452,1986,1070,1528,1485.30,0.49,0,8,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,334,-5.77,0.17,12,0.01,-261.00,8956.00,2120,20240529,-28.92,1340,20241210,12.46,1700,-11.35,20250102,1402,7.49,20250203,2120,-28.92,20240529,1340,12.46,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,100127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1509,-19,5,-1.24,3844750,2590,52.86,1528,1528,1452,1986,1070,1528,1484.46,0.49,0,8,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,334,-5.78,0.17,12,0.01,-261.00,8956.00,2120,20240529,-28.82,1340,20241210,12.61,1700,-11.24,20250102,1402,7.63,20250203,2120,-28.82,20240529,1340,12.61,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N +20250224,090128,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1528,0,3,0.00,114600,75,1.53,1528,1528,1528,1986,1070,1528,1528.00,0.49,0,0,1582,1555,1520,1493,1458,1568,1506,111,458,500,1030,1,1,22137500,338,-5.85,0.17,12,0.00,-261.00,8956.00,2120,20240529,-27.92,1340,20241210,14.03,1700,-10.12,20250102,1402,8.99,20250203,2120,-27.92,20240529,1340,14.03,20241210,0.25,N,001810,500,110 억,,109246,N,N,0,N,00,N 20250221,160126,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1528,33,2,2.21,7420129,4899,25.46,1500,1547,1485,1943,1047,1495,1514.62,0.49,0,-68,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.85,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.92,1340,20241210,14.03,1700,-10.12,20250102,1402,8.99,20250203,2120,-27.92,20240529,1340,14.03,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N 20250221,150127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1528,33,2,2.21,7269829,4800,24.95,1500,1547,1485,1943,1047,1495,1514.55,0.49,0,-34,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.85,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.92,1340,20241210,14.03,1700,-10.12,20250102,1402,8.99,20250203,2120,-27.92,20240529,1340,14.03,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N 20250221,140127,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1529,34,2,2.27,7230102,4774,24.81,1500,1547,1485,1943,1047,1495,1514.47,0.49,0,-34,1530,1512,1491,1473,1452,1521,1482,111,448,500,1010,1,1,22137500,338,-5.86,0.17,12,0.02,-261.00,8956.00,2120,20240529,-27.88,1340,20241210,14.10,1700,-10.06,20250102,1402,9.06,20250203,2120,-27.88,20240529,1340,14.10,20241210,0.25,N,001810,500,110 억,,109314,N,N,0,N,00,N diff --git a/001820/price/prices-20250201.csv b/001820/price/prices-20250201.csv index 914ea9dc06ee..e7beb83d6c78 100644 --- a/001820/price/prices-20250201.csv +++ b/001820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,-250,5,-0.83,898012500,30171,57.73,29600,30000,29500,39250,21150,30200,29763.90,6.40,0,-2544,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3113,14.96,1.27,12,0.29,2002.00,23561.00,54500,20240429,-45.05,23150,20241209,29.37,32800,-8.69,20250211,26750,11.96,20250102,54500,-45.05,20240429,23150,29.37,20241209,2.03,N,001820,1000,103 억,,664796,N,N,45,N,00,N +20250224,150128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,-300,5,-0.99,831853500,27963,53.50,29600,30000,29500,39250,21150,30200,29748.36,6.40,0,-3394,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3108,14.94,1.27,12,0.27,2002.00,23561.00,54500,20240429,-45.14,23150,20241209,29.16,32800,-8.84,20250211,26750,11.78,20250102,54500,-45.14,20240429,23150,29.16,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,140128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,-200,5,-0.66,746309200,25098,48.02,29600,30000,29500,39250,21150,30200,29735.80,6.40,0,-2573,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3119,14.99,1.27,12,0.24,2002.00,23561.00,54500,20240429,-44.95,23150,20241209,29.59,32800,-8.54,20250211,26750,12.15,20250102,54500,-44.95,20240429,23150,29.59,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,130128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,-300,5,-0.99,708764900,23844,45.62,29600,30000,29500,39250,21150,30200,29725.08,6.40,0,-2985,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3108,14.94,1.27,12,0.23,2002.00,23561.00,54500,20240429,-45.14,23150,20241209,29.16,32800,-8.84,20250211,26750,11.78,20250102,54500,-45.14,20240429,23150,29.16,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,120127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-450,5,-1.49,666118400,22418,42.89,29600,30000,29500,39250,21150,30200,29713.55,6.40,0,-3015,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3093,14.86,1.26,12,0.22,2002.00,23561.00,54500,20240429,-45.41,23150,20241209,28.51,32800,-9.30,20250211,26750,11.21,20250102,54500,-45.41,20240429,23150,28.51,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,110127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-450,5,-1.49,548914200,18486,35.37,29600,30000,29500,39250,21150,30200,29693.51,6.40,0,-4201,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3093,14.86,1.26,12,0.18,2002.00,23561.00,54500,20240429,-45.41,23150,20241209,28.51,32800,-9.30,20250211,26750,11.21,20250102,54500,-45.41,20240429,23150,28.51,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,100127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29950,-250,5,-0.83,409983600,13799,26.40,29600,30000,29500,39250,21150,30200,29711.11,6.40,0,-3888,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3113,14.96,1.27,12,0.13,2002.00,23561.00,54500,20240429,-45.05,23150,20241209,29.37,32800,-8.69,20250211,26750,11.96,20250102,54500,-45.05,20240429,23150,29.37,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N +20250224,090128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-450,5,-1.49,27978250,945,1.81,29600,29750,29600,39250,21150,30200,29606.61,6.40,0,111,30866,30532,30016,29682,29166,30700,29850,104,9050,1000,22340,50,1,10395000,3093,14.86,1.26,12,0.01,2002.00,23561.00,54500,20240429,-45.41,23150,20241209,28.51,32800,-9.30,20250211,26750,11.21,20250102,54500,-45.41,20240429,23150,28.51,20241209,2.03,N,001820,1000,103 억,,664796,N,N,22,N,00,N 20250221,160127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30200,100,2,0.33,1559321400,52200,115.86,29900,30350,29500,39100,21100,30100,29871.61,6.38,0,1765,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3139,15.08,1.28,12,0.50,2002.00,23561.00,54500,20240429,-44.59,23150,20241209,30.45,32800,-7.93,20250211,26750,12.90,20250102,54500,-44.59,20240429,23150,30.45,20241209,2.03,N,001820,1000,103 억,,663495,N,N,22,N,00,N 20250221,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30250,150,2,0.50,1500032600,50236,111.50,29900,30350,29500,39100,21100,30100,29859.63,6.38,0,1531,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3144,15.11,1.28,12,0.48,2002.00,23561.00,54500,20240429,-44.50,23150,20241209,30.67,32800,-7.77,20250211,26750,13.08,20250102,54500,-44.50,20240429,23150,30.67,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N 20250221,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29900,-200,5,-0.66,1239872800,41583,92.30,29900,30350,29500,39100,21100,30100,29816.70,6.38,0,-3710,31366,30732,30416,29782,29466,30575,29625,104,9000,1000,22270,50,1,10395000,3108,14.94,1.27,12,0.40,2002.00,23561.00,54500,20240429,-45.14,23150,20241209,29.16,32800,-8.84,20250211,26750,11.78,20250102,54500,-45.14,20240429,23150,29.16,20241209,2.03,N,001820,1000,103 억,,663495,N,N,33,N,00,N diff --git a/001840/price/prices-20250201.csv b/001840/price/prices-20250201.csv index 0295d300daab..2f43b34778e3 100644 --- a/001840/price/prices-20250201.csv +++ b/001840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2140,65,2,3.13,289789970,137945,120.62,2075,2155,2040,2695,1455,2075,2100.67,0.92,0,28236,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,477,-31.01,0.91,12,0.62,-69.00,2352.00,4000,20240802,-46.50,1943,20250218,10.14,3040,-29.61,20250103,1943,10.14,20250218,4000,-46.50,20240802,1943,10.14,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,150128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2120,45,2,2.17,222727235,106507,93.13,2075,2135,2040,2695,1455,2075,2091.20,0.92,0,15793,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,472,-30.72,0.90,12,0.48,-69.00,2352.00,4000,20240802,-47.00,1943,20250218,9.11,3040,-30.26,20250103,1943,9.11,20250218,4000,-47.00,20240802,1943,9.11,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2110,35,2,1.69,195510555,93634,81.88,2075,2135,2040,2695,1455,2075,2088.03,0.92,0,17905,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,470,-30.58,0.90,12,0.42,-69.00,2352.00,4000,20240802,-47.25,1943,20250218,8.59,3040,-30.59,20250103,1943,8.59,20250218,4000,-47.25,20240802,1943,8.59,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2115,40,2,1.93,184043850,88217,77.14,2075,2135,2040,2695,1455,2075,2086.26,0.92,0,18045,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,471,-30.65,0.90,12,0.40,-69.00,2352.00,4000,20240802,-47.12,1943,20250218,8.85,3040,-30.43,20250103,1943,8.85,20250218,4000,-47.12,20240802,1943,8.85,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2100,25,2,1.20,163460975,78488,68.63,2075,2135,2040,2695,1455,2075,2082.62,0.92,0,22303,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,468,-30.43,0.89,12,0.35,-69.00,2352.00,4000,20240802,-47.50,1943,20250218,8.08,3040,-30.92,20250103,1943,8.08,20250218,4000,-47.50,20240802,1943,8.08,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,110128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2115,40,2,1.93,152643440,73367,64.15,2075,2135,2040,2695,1455,2075,2080.55,0.92,0,22120,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,471,-30.65,0.90,12,0.33,-69.00,2352.00,4000,20240802,-47.12,1943,20250218,8.85,3040,-30.43,20250103,1943,8.85,20250218,4000,-47.12,20240802,1943,8.85,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2080,5,2,0.24,99149220,47873,41.86,2075,2110,2040,2695,1455,2075,2071.09,0.92,0,9744,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,463,-30.14,0.88,12,0.21,-69.00,2352.00,4000,20240802,-48.00,1943,20250218,7.05,3040,-31.58,20250103,1943,7.05,20250218,4000,-48.00,20240802,1943,7.05,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N +20250224,090128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2060,-15,5,-0.72,4064370,1974,1.73,2075,2075,2050,2695,1455,2075,2058.95,0.92,0,-1718,2168,2121,2093,2046,2018,2107,2032,111,620,500,1280,5,1,22283636,459,-29.86,0.88,12,0.01,-69.00,2352.00,4000,20240802,-48.50,1943,20250218,6.02,3040,-32.24,20250103,1943,6.02,20250218,4000,-48.50,20240802,1943,6.02,20250218,0.63,N,001840,500,111 억,,204415,N,N,0,N,00,N 20250221,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2075,-25,5,-1.19,235659110,113264,49.54,2140,2140,2065,2730,1470,2100,2080.61,0.98,0,-15059,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,462,-30.07,0.88,12,0.51,-69.00,2352.00,4000,20240802,-48.12,1943,20250218,6.79,3040,-31.74,20250103,1943,6.79,20250218,4000,-48.12,20240802,1943,6.79,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N 20250221,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2080,-20,5,-0.95,214673570,103144,45.11,2140,2140,2065,2730,1470,2100,2081.30,0.98,0,-11208,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,463,-30.14,0.88,12,0.46,-69.00,2352.00,4000,20240802,-48.00,1943,20250218,7.05,3040,-31.58,20250103,1943,7.05,20250218,4000,-48.00,20240802,1943,7.05,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N 20250221,140127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2085,-15,5,-0.71,188149080,90363,39.52,2140,2140,2065,2730,1470,2100,2082.14,0.98,0,-3782,2200,2150,2105,2055,2010,2127,2032,111,630,500,1300,5,1,22283636,465,-30.22,0.89,12,0.41,-69.00,2352.00,4000,20240802,-47.88,1943,20250218,7.31,3040,-31.41,20250103,1943,7.31,20250218,4000,-47.88,20240802,1943,7.31,20250218,0.65,N,001840,500,111 억,,219474,N,N,0,N,00,N diff --git a/001940/price/prices-20250201.csv b/001940/price/prices-20250201.csv index ede7651a126c..74453811a052 100644 --- a/001940/price/prices-20250201.csv +++ b/001940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19300,-90,5,-0.46,234834970,12222,76.75,19390,19480,19060,25200,13580,19390,19214.12,6.51,0,-493,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2736,3.43,0.27,12,0.09,5627.00,70799.00,28900,20240213,-33.22,18060,20250203,6.87,19960,-3.31,20250102,18060,6.87,20250203,27400,-29.56,20240315,18060,6.87,20250203,0.08,N,001940,1000,184 억,,923512,N,N,15,N,00,N +20250224,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19210,-180,5,-0.93,219667960,11434,71.80,19390,19480,19060,25200,13580,19390,19211.82,6.51,0,-452,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2723,3.41,0.27,12,0.08,5627.00,70799.00,28900,20240213,-33.53,18060,20250203,6.37,19960,-3.76,20250102,18060,6.37,20250203,27400,-29.89,20240315,18060,6.37,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19220,-170,5,-0.88,215763880,11231,70.53,19390,19480,19060,25200,13580,19390,19211.46,6.51,0,-315,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2725,3.42,0.27,12,0.08,5627.00,70799.00,28900,20240213,-33.49,18060,20250203,6.42,19960,-3.71,20250102,18060,6.42,20250203,27400,-29.85,20240315,18060,6.42,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,130128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19170,-220,5,-1.13,191145360,9950,62.48,19390,19480,19060,25200,13580,19390,19210.59,6.51,0,336,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2718,3.41,0.27,12,0.07,5627.00,70799.00,28900,20240213,-33.67,18060,20250203,6.15,19960,-3.96,20250102,18060,6.15,20250203,27400,-30.04,20240315,18060,6.15,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,120128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19140,-250,5,-1.29,184199640,9588,60.21,19390,19480,19060,25200,13580,19390,19211.48,6.51,0,609,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2713,3.40,0.27,12,0.07,5627.00,70799.00,28900,20240213,-33.77,18060,20250203,5.98,19960,-4.11,20250102,18060,5.98,20250203,27400,-30.15,20240315,18060,5.98,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,110128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19240,-150,5,-0.77,132150130,6872,43.15,19390,19480,19060,25200,13580,19390,19230.23,6.51,0,575,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2728,3.42,0.27,12,0.05,5627.00,70799.00,28900,20240213,-33.43,18060,20250203,6.53,19960,-3.61,20250102,18060,6.53,20250203,27400,-29.78,20240315,18060,6.53,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,100127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19220,-170,5,-0.88,116465380,6057,38.04,19390,19480,19060,25200,13580,19390,19228.23,6.51,0,1093,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2725,3.42,0.27,12,0.04,5627.00,70799.00,28900,20240213,-33.49,18060,20250203,6.42,19960,-3.71,20250102,18060,6.42,20250203,27400,-29.85,20240315,18060,6.42,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N +20250224,090128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,90,2,0.46,1357390,70,0.44,19390,19480,19390,25200,13580,19390,19391.29,6.51,0,0,19663,19526,19333,19196,19003,19595,19265,185,5810,1000,13960,10,1,14176380,2762,3.46,0.28,12,0.00,5627.00,70799.00,28900,20240213,-32.60,18060,20250203,7.86,19960,-2.40,20250102,18060,7.86,20250203,27400,-28.91,20240315,18060,7.86,20250203,0.08,N,001940,1000,184 억,,923512,N,N,4,N,00,N 20250221,160127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19390,180,2,0.94,307820940,15924,116.36,19140,19470,19140,24950,13450,19210,19330.63,6.50,0,504,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2749,3.45,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.60,18060,20250203,7.36,19960,-2.86,20250102,18060,7.36,20250203,27800,-30.25,20240223,18060,7.36,20250203,0.08,N,001940,1000,184 억,,922099,N,N,4,N,00,N 20250221,150128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19380,170,2,0.88,302587050,15654,114.39,19140,19470,19140,24950,13450,19210,19329.70,6.50,0,599,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2747,3.44,0.27,12,0.11,5627.00,70799.00,29200,20240208,-33.63,18060,20250203,7.31,19960,-2.91,20250102,18060,7.31,20250203,27800,-30.29,20240223,18060,7.31,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N 20250221,140128,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,160,2,0.83,268874780,13913,101.67,19140,19470,19140,24950,13450,19210,19325.44,6.50,0,746,19603,19406,19293,19096,18983,19505,19195,185,5740,1000,13830,10,1,14176380,2746,3.44,0.27,12,0.10,5627.00,70799.00,29200,20240208,-33.66,18060,20250203,7.25,19960,-2.96,20250102,18060,7.25,20250203,27800,-30.32,20240223,18060,7.25,20250203,0.08,N,001940,1000,184 억,,922099,N,N,11,N,00,N diff --git a/002020/price/prices-20250201.csv b/002020/price/prices-20250201.csv index a3dddac700df..4319ab33662f 100644 --- a/002020/price/prices-20250201.csv +++ b/002020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16920,-270,5,-1.57,1034032370,61038,132.42,17050,17250,16830,22300,12040,17190,16940.80,5.40,0,8146,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2136,27.07,0.22,12,0.48,625.00,78295.00,20300,20240321,-16.65,12570,20241209,34.61,17700,-4.41,20250219,13650,23.96,20250203,20300,-16.65,20240321,12570,34.61,20241209,1.85,N,002020,5000,631 억,,681851,N,N,1,N,00,N +20250224,150129,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16840,-350,5,-2.04,1011154840,59681,129.48,17050,17250,16840,22300,12040,17190,16942.66,5.40,0,8482,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2126,26.94,0.22,12,0.47,625.00,78295.00,20300,20240321,-17.04,12570,20241209,33.97,17700,-4.86,20250219,13650,23.37,20250203,20300,-17.04,20240321,12570,33.97,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,140128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16860,-330,5,-1.92,893958060,52726,114.39,17050,17250,16850,22300,12040,17190,16954.79,5.40,0,7759,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2129,26.98,0.22,12,0.42,625.00,78295.00,20300,20240321,-16.95,12570,20241209,34.13,17700,-4.75,20250219,13650,23.52,20250203,20300,-16.95,20240321,12570,34.13,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,130129,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16930,-260,5,-1.51,662588670,39037,84.69,17050,17250,16850,22300,12040,17190,16973.35,5.40,0,5631,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2138,27.09,0.22,12,0.31,625.00,78295.00,20300,20240321,-16.60,12570,20241209,34.69,17700,-4.35,20250219,13650,24.03,20250203,20300,-16.60,20240321,12570,34.69,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,120128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17010,-180,5,-1.05,576968020,33980,73.72,17050,17250,16850,22300,12040,17190,16979.64,5.40,0,6100,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2148,27.22,0.22,12,0.27,625.00,78295.00,20300,20240321,-16.21,12570,20241209,35.32,17700,-3.90,20250219,13650,24.62,20250203,20300,-16.21,20240321,12570,35.32,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,110128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16930,-260,5,-1.51,492146450,28985,62.88,17050,17250,16850,22300,12040,17190,16979.35,5.40,0,5308,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2138,27.09,0.22,12,0.23,625.00,78295.00,20300,20240321,-16.60,12570,20241209,34.69,17700,-4.35,20250219,13650,24.03,20250203,20300,-16.60,20240321,12570,34.69,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,100128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16860,-330,5,-1.92,424294730,24967,54.17,17050,17250,16850,22300,12040,17190,16994.22,5.40,0,3926,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2129,26.98,0.22,12,0.20,625.00,78295.00,20300,20240321,-16.95,12570,20241209,34.13,17700,-4.75,20250219,13650,23.52,20250203,20300,-16.95,20240321,12570,34.13,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N +20250224,090129,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17060,-130,5,-0.76,13692720,803,1.74,17050,17060,17050,22300,12040,17190,17051.96,5.40,0,444,17570,17380,17240,17050,16910,17310,16980,631,5110,5000,12720,10,1,12626426,2154,27.30,0.22,12,0.01,625.00,78295.00,20300,20240321,-15.96,12570,20241209,35.72,17700,-3.62,20250219,13650,24.98,20250203,20300,-15.96,20240321,12570,35.72,20241209,1.85,N,002020,5000,631 억,,681851,N,N,7,N,00,N 20250221,160128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17190,-210,5,-1.21,790953550,45906,64.25,17410,17430,17100,22600,12180,17400,17229.85,5.46,0,-7074,17840,17620,17310,17090,16780,17730,17200,631,5200,5000,12870,10,1,12626426,2170,27.50,0.22,12,0.36,625.00,78295.00,20300,20240321,-15.32,12570,20241209,36.75,17700,-2.88,20250219,13650,25.93,20250203,20300,-15.32,20240321,12570,36.75,20241209,1.81,N,002020,5000,631 억,,688839,N,N,7,N,00,N 20250221,150128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17180,-220,5,-1.26,735279240,42669,59.72,17410,17430,17100,22600,12180,17400,17232.16,5.46,0,-6868,17840,17620,17310,17090,16780,17730,17200,631,5200,5000,12870,10,1,12626426,2169,27.49,0.22,12,0.34,625.00,78295.00,20300,20240321,-15.37,12570,20241209,36.67,17700,-2.94,20250219,13650,25.86,20250203,20300,-15.37,20240321,12570,36.67,20241209,1.81,N,002020,5000,631 억,,688839,N,N,2,N,00,N 20250221,140128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17240,-160,5,-0.92,558489010,32378,45.32,17410,17430,17100,22600,12180,17400,17249.03,5.46,0,-3301,17840,17620,17310,17090,16780,17730,17200,631,5200,5000,12870,10,1,12626426,2177,27.58,0.22,12,0.26,625.00,78295.00,20300,20240321,-15.07,12570,20241209,37.15,17700,-2.60,20250219,13650,26.30,20250203,20300,-15.07,20240321,12570,37.15,20241209,1.81,N,002020,5000,631 억,,688839,N,N,2,N,00,N diff --git a/002030/price/prices-20250201.csv b/002030/price/prices-20250201.csv index c2307296304a..c85d2aa2129a 100644 --- a/002030/price/prices-20250201.csv +++ b/002030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1500,2,0.58,317543500,1231,113.56,258000,259500,253500,334500,180500,257500,257955.73,7.98,0,-79,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5438,5.99,0.50,12,0.06,43213.00,516270.00,279000,20240520,-7.17,187500,20240213,38.13,259500,-0.19,20250224,228500,13.35,20250106,279000,-7.17,20240520,190200,36.17,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,150129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,0,3,0.00,273792500,1062,97.97,258000,259500,253500,334500,180500,257500,257808.38,7.98,0,-72,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5406,5.96,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.71,187500,20240213,37.33,259500,-0.77,20250224,228500,12.69,20250106,279000,-7.71,20240520,190200,35.38,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,140129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,258000,500,2,0.19,211241000,820,75.65,258000,259500,253500,334500,180500,257500,257610.98,7.98,0,-26,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5417,5.97,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.53,187500,20240213,37.60,259500,-0.58,20250224,228500,12.91,20250106,279000,-7.53,20240520,190200,35.65,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,130129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-1000,5,-0.39,85646000,333,30.72,258000,259500,253500,334500,180500,257500,257195.20,7.98,0,-157,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5385,5.94,0.50,12,0.02,43213.00,516270.00,279000,20240520,-8.06,187500,20240213,36.80,259500,-1.16,20250224,228500,12.25,20250106,279000,-8.06,20240520,190200,34.86,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,120129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,-1000,5,-0.39,75125000,292,26.94,258000,259500,253500,334500,180500,257500,257277.40,7.98,0,-126,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5385,5.94,0.50,12,0.01,43213.00,516270.00,279000,20240520,-8.06,187500,20240213,36.80,259500,-1.16,20250224,228500,12.25,20250106,279000,-8.06,20240520,190200,34.86,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,110128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,259000,1500,2,0.58,48278000,188,17.34,258000,259500,253500,334500,180500,257500,256797.87,7.98,0,-61,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5438,5.99,0.50,12,0.01,43213.00,516270.00,279000,20240520,-7.17,187500,20240213,38.13,259500,-0.19,20250224,228500,13.35,20250106,279000,-7.17,20240520,190200,36.17,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,100128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-1500,5,-0.58,27917500,109,10.06,258000,259500,253500,334500,180500,257500,256123.85,7.98,0,-38,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5375,5.92,0.50,12,0.01,43213.00,516270.00,279000,20240520,-8.24,187500,20240213,36.53,259500,-1.35,20250224,228500,12.04,20250106,279000,-8.24,20240520,190200,34.60,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N +20250224,090129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-4000,5,-1.55,13544500,53,4.89,258000,258000,253500,334500,180500,257500,255556.60,7.98,0,-3,261500,259500,256500,254500,251500,260500,255500,110,77000,5000,190550,500,1,2099584,5322,5.87,0.49,12,0.00,43213.00,516270.00,279000,20240520,-9.14,187500,20240213,35.20,258500,-1.93,20250221,228500,10.94,20250106,279000,-9.14,20240520,190200,33.28,20240226,0.08,N,002030,5000,109 억,,167479,N,N,1,N,00,N 20250221,160128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,3000,2,1.18,277329000,1083,155.83,254500,258500,253500,330500,178500,254500,256074.79,7.97,0,169,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5406,5.96,0.50,12,0.05,43213.00,516270.00,279000,20240520,-7.71,186900,20240208,37.77,258500,-0.39,20250221,228500,12.69,20250106,279000,-7.71,20240520,190200,35.38,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N 20250221,150128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256500,2000,2,0.79,264208500,1032,148.49,254500,258500,253500,330500,178500,254500,256015.99,7.97,0,169,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5385,5.94,0.50,12,0.05,43213.00,516270.00,279000,20240520,-8.06,186900,20240208,37.24,258500,-0.77,20250221,228500,12.25,20250106,279000,-8.06,20240520,190200,34.86,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N 20250221,140128,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,2500,2,0.98,212295000,830,119.42,254500,258500,253500,330500,178500,254500,255777.11,7.97,0,192,256166,255332,253666,252832,251166,255750,253250,110,76000,5000,188330,500,1,2099584,5396,5.95,0.50,12,0.04,43213.00,516270.00,279000,20240520,-7.89,186900,20240208,37.51,258500,-0.58,20250221,228500,12.47,20250106,279000,-7.89,20240520,190200,35.12,20240226,0.09,N,002030,5000,109 억,,167329,N,N,1,N,00,N diff --git a/002070/price/prices-20250201.csv b/002070/price/prices-20250201.csv index dcf790d16294..b1d6e89e6c08 100644 --- a/002070/price/prices-20250201.csv +++ b/002070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,834,6,2,0.72,116128246,139790,190.37,828,835,827,1076,580,828,830.73,0.81,0,-2899,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.20,0.28,12,0.47,-261.00,2957.00,1203,20240216,-30.67,730,20241115,14.25,939,-11.18,20250103,801,4.12,20250219,1197,-30.33,20241211,730,14.25,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,5,2,0.60,113231739,136317,185.64,828,834,827,1076,580,828,830.65,0.81,0,-2868,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.19,0.28,12,0.46,-261.00,2957.00,1203,20240216,-30.76,730,20241115,14.11,939,-11.29,20250103,801,4.00,20250219,1197,-30.41,20241211,730,14.11,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,3,2,0.36,109043780,131290,178.79,828,834,827,1076,580,828,830.56,0.81,0,-2886,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.18,0.28,12,0.44,-261.00,2957.00,1203,20240216,-30.92,730,20241115,13.84,939,-11.50,20250103,801,3.75,20250219,1197,-30.58,20241211,730,13.84,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,130129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,5,2,0.60,107946325,129971,177.00,828,834,827,1076,580,828,830.54,0.81,0,-3009,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.19,0.28,12,0.44,-261.00,2957.00,1203,20240216,-30.76,730,20241115,14.11,939,-11.29,20250103,801,4.00,20250219,1197,-30.41,20241211,730,14.11,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,120129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,832,4,2,0.48,105647386,127208,173.23,828,834,827,1076,580,828,830.51,0.81,0,-3260,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.19,0.28,12,0.43,-261.00,2957.00,1203,20240216,-30.84,730,20241115,13.97,939,-11.40,20250103,801,3.87,20250219,1197,-30.49,20241211,730,13.97,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,110129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,831,3,2,0.36,54309191,65378,89.03,828,834,828,1076,580,828,830.70,0.81,0,-3328,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,248,-3.18,0.28,12,0.22,-261.00,2957.00,1203,20240216,-30.92,730,20241115,13.84,939,-11.50,20250103,801,3.75,20250219,1197,-30.58,20241211,730,13.84,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,100128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,829,1,2,0.12,30475097,36675,49.94,828,834,828,1076,580,828,830.95,0.81,0,-2654,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,247,-3.18,0.28,12,0.12,-261.00,2957.00,1203,20240216,-31.09,730,20241115,13.56,939,-11.71,20250103,801,3.50,20250219,1197,-30.74,20241211,730,13.56,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N +20250224,090129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,0,3,0.00,2172344,2623,3.57,828,829,828,1076,580,828,828.19,0.81,0,-1019,843,835,827,819,811,831,815,149,248,500,590,1,1,29793990,247,-3.17,0.28,12,0.01,-261.00,2957.00,1203,20240216,-31.17,730,20241115,13.42,939,-11.82,20250103,801,3.37,20250219,1197,-30.83,20241211,730,13.42,20241115,0.06,N,002070,500,148 억,,239992,N,N,0,N,00,N 20250221,160128,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,828,3,2,0.36,60747655,73432,132.72,832,835,819,1072,578,825,827.27,0.80,0,2226,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,247,-3.17,0.28,12,0.25,-261.00,2957.00,1203,20240216,-31.17,730,20241115,13.42,939,-11.82,20250103,801,3.37,20250219,1197,-30.83,20241211,730,13.42,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N 20250221,150129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,833,8,2,0.97,58302930,70490,127.41,832,833,819,1072,578,825,827.11,0.80,0,2439,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,248,-3.19,0.28,12,0.24,-261.00,2957.00,1203,20240216,-30.76,730,20241115,14.11,939,-11.29,20250103,801,4.00,20250219,1197,-30.41,20241211,730,14.11,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N 20250221,140129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,826,1,2,0.12,41758768,50556,91.38,832,832,819,1072,578,825,825.99,0.80,0,-5755,843,833,822,812,801,828,807,149,247,500,590,1,1,29793990,246,-3.16,0.28,12,0.17,-261.00,2957.00,1203,20240216,-31.34,730,20241115,13.15,939,-12.03,20250103,801,3.12,20250219,1197,-30.99,20241211,730,13.15,20241115,0.06,N,002070,500,148 억,,237766,N,N,0,N,00,N diff --git a/002100/price/prices-20250201.csv b/002100/price/prices-20250201.csv index 1ef81e9ab0f1..450be697ae5b 100644 --- a/002100/price/prices-20250201.csv +++ b/002100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9280,-50,5,-0.54,67849980,7307,31.26,9330,9340,9220,12120,6540,9330,9285.61,0.53,0,-988,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1812,9.58,0.74,12,0.04,969.00,12519.00,10860,20240325,-14.55,8600,20241209,7.91,9550,-2.83,20250207,8950,3.69,20250102,10860,-14.55,20240325,8600,7.91,20241209,0.53,N,002100,500,108 억,,104015,N,N,3,N,00,N +20250224,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9290,-40,5,-0.43,61641020,6638,28.40,9330,9340,9220,12120,6540,9330,9286.08,0.53,0,-1051,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1814,9.59,0.74,12,0.03,969.00,12519.00,10860,20240325,-14.46,8600,20241209,8.02,9550,-2.72,20250207,8950,3.80,20250102,10860,-14.46,20240325,8600,8.02,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9290,-40,5,-0.43,56050070,6036,25.82,9330,9340,9220,12120,6540,9330,9285.96,0.53,0,-1051,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1814,9.59,0.74,12,0.03,969.00,12519.00,10860,20240325,-14.46,8600,20241209,8.02,9550,-2.72,20250207,8950,3.80,20250102,10860,-14.46,20240325,8600,8.02,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,130130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,50721520,5464,23.38,9330,9340,9220,12120,6540,9330,9282.86,0.53,0,-1049,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1821,9.63,0.75,12,0.03,969.00,12519.00,10860,20240325,-14.09,8600,20241209,8.49,9550,-2.30,20250207,8950,4.25,20250102,10860,-14.09,20240325,8600,8.49,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9310,-20,5,-0.21,47775720,5148,22.02,9330,9340,9220,12120,6540,9330,9280.44,0.53,0,-981,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1818,9.61,0.74,12,0.03,969.00,12519.00,10860,20240325,-14.27,8600,20241209,8.26,9550,-2.51,20250207,8950,4.02,20250102,10860,-14.27,20240325,8600,8.26,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9300,-30,5,-0.32,44258550,4770,20.41,9330,9340,9220,12120,6540,9330,9278.52,0.53,0,-981,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1816,9.60,0.74,12,0.02,969.00,12519.00,10860,20240325,-14.36,8600,20241209,8.14,9550,-2.62,20250207,8950,3.91,20250102,10860,-14.36,20240325,8600,8.14,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,21427550,2307,9.87,9330,9340,9220,12120,6540,9330,9288.06,0.53,0,-758,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1821,9.63,0.75,12,0.01,969.00,12519.00,10860,20240325,-14.09,8600,20241209,8.49,9550,-2.30,20250207,8950,4.25,20250102,10860,-14.09,20240325,8600,8.49,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N +20250224,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,0,3,0.00,1156970,124,0.53,9330,9340,9330,12120,6540,9330,9330.40,0.53,0,-46,9530,9430,9330,9230,9130,9480,9280,108,2790,500,6900,10,1,19522575,1821,9.63,0.75,12,0.00,969.00,12519.00,10860,20240325,-14.09,8600,20241209,8.49,9550,-2.30,20250207,8950,4.25,20250102,10860,-14.09,20240325,8600,8.49,20241209,0.53,N,002100,500,108 억,,104015,N,N,10,N,00,N 20250221,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9330,60,2,0.65,209447520,22464,186.83,9270,9430,9230,12050,6490,9270,9323.70,0.56,0,-6158,9363,9316,9283,9236,9203,9300,9220,108,2780,500,6850,10,1,19522575,1821,9.63,0.75,12,0.12,969.00,12519.00,10860,20240325,-14.09,8600,20241209,8.49,9550,-2.30,20250207,8950,4.25,20250102,10860,-14.09,20240325,8600,8.49,20241209,0.54,N,002100,500,108 억,,108522,N,N,10,N,00,N 20250221,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9350,80,2,0.86,205176320,22006,183.02,9270,9430,9230,12050,6490,9270,9323.65,0.56,0,-6152,9363,9316,9283,9236,9203,9300,9220,108,2780,500,6850,10,1,19522575,1825,9.65,0.75,12,0.11,969.00,12519.00,10860,20240325,-13.90,8600,20241209,8.72,9550,-2.09,20250207,8950,4.47,20250102,10860,-13.90,20240325,8600,8.72,20241209,0.54,N,002100,500,108 억,,108522,N,N,7,N,00,N 20250221,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9300,30,2,0.32,166812760,17901,148.88,9270,9430,9230,12050,6490,9270,9318.63,0.56,0,-3792,9363,9316,9283,9236,9203,9300,9220,108,2780,500,6850,10,1,19522575,1816,9.60,0.74,12,0.09,969.00,12519.00,10860,20240325,-14.36,8600,20241209,8.14,9550,-2.62,20250207,8950,3.91,20250102,10860,-14.36,20240325,8600,8.14,20241209,0.54,N,002100,500,108 억,,108522,N,N,7,N,00,N diff --git a/002140/price/prices-20250201.csv b/002140/price/prices-20250201.csv index c42b50dbc05f..19008518c6a3 100644 --- a/002140/price/prices-20250201.csv +++ b/002140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,-15,5,-0.51,844601715,287234,139.04,2950,2975,2895,3850,2080,2965,2940.43,2.89,0,23628,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,736,21.69,0.68,12,1.15,136.00,4309.00,3800,20241016,-22.37,2330,20240909,26.61,3120,-5.45,20250204,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.95,N,002140,1000,249 억,,721310,N,N,4,N,00,N +20250224,150130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2950,-15,5,-0.51,778350890,264746,128.16,2950,2975,2895,3850,2080,2965,2939.99,2.89,0,10460,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,736,21.69,0.68,12,1.06,136.00,4309.00,3800,20241016,-22.37,2330,20240909,26.61,3120,-5.45,20250204,2580,14.34,20250102,3800,-22.37,20241016,2330,26.61,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,140130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2960,-5,5,-0.17,696765790,237063,114.76,2950,2975,2895,3850,2080,2965,2939.16,2.89,0,2163,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,738,21.76,0.69,12,0.95,136.00,4309.00,3800,20241016,-22.11,2330,20240909,27.04,3120,-5.13,20250204,2580,14.73,20250102,3800,-22.11,20241016,2330,27.04,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,130130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,-10,5,-0.34,663124105,225685,109.25,2950,2975,2895,3850,2080,2965,2938.27,2.89,0,555,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,737,21.73,0.69,12,0.90,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,120129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2955,-10,5,-0.34,609025470,207372,100.38,2950,2975,2895,3850,2080,2965,2936.87,2.89,0,1805,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,737,21.73,0.69,12,0.83,136.00,4309.00,3800,20241016,-22.24,2330,20240909,26.82,3120,-5.29,20250204,2580,14.53,20250102,3800,-22.24,20241016,2330,26.82,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,110129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-40,5,-1.35,405955755,138632,67.11,2950,2955,2895,3850,2080,2965,2928.30,2.89,0,21389,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,729,21.51,0.68,12,0.56,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,100129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2925,-40,5,-1.35,281665780,96063,46.50,2950,2955,2895,3850,2080,2965,2932.09,2.89,0,8913,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,729,21.51,0.68,12,0.39,136.00,4309.00,3800,20241016,-23.03,2330,20240909,25.54,3120,-6.25,20250204,2580,13.37,20250102,3800,-23.03,20241016,2330,25.54,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N +20250224,090130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-45,5,-1.52,64408850,21953,10.63,2950,2955,2895,3850,2080,2965,2933.94,2.89,0,-9567,3015,2990,2945,2920,2875,3002,2932,249,885,1000,1890,5,1,24939425,728,21.47,0.68,12,0.09,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.95,N,002140,1000,249 억,,721310,N,N,11,N,00,N 20250221,160129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2965,35,2,1.19,580526155,198323,66.73,2930,2970,2900,3805,2055,2930,2927.04,2.78,0,25706,3020,2975,2930,2885,2840,2997,2907,249,875,1000,1870,5,1,24939425,739,21.80,0.69,12,0.80,136.00,4309.00,3800,20241016,-21.97,2330,20240909,27.25,3120,-4.97,20250204,2580,14.92,20250102,3800,-21.97,20241016,2330,27.25,20240909,2.88,N,002140,1000,249 억,,693807,N,N,11,N,00,N 20250221,150129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2930,0,3,0.00,430331405,147336,49.58,2930,2935,2900,3805,2055,2930,2920.74,2.78,0,29138,3020,2975,2930,2885,2840,2997,2907,249,875,1000,1870,5,1,24939425,731,21.54,0.68,12,0.59,136.00,4309.00,3800,20241016,-22.89,2330,20240909,25.75,3120,-6.09,20250204,2580,13.57,20250102,3800,-22.89,20241016,2330,25.75,20240909,2.88,N,002140,1000,249 억,,693807,N,N,6,N,00,N 20250221,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2920,-10,5,-0.34,358961420,122945,41.37,2930,2935,2900,3805,2055,2930,2919.68,2.78,0,25098,3020,2975,2930,2885,2840,2997,2907,249,875,1000,1870,5,1,24939425,728,21.47,0.68,12,0.49,136.00,4309.00,3800,20241016,-23.16,2330,20240909,25.32,3120,-6.41,20250204,2580,13.18,20250102,3800,-23.16,20241016,2330,25.32,20240909,2.88,N,002140,1000,249 억,,693807,N,N,6,N,00,N diff --git a/002150/price/prices-20250201.csv b/002150/price/prices-20250201.csv index 4867c8bf54b2..8b247da28831 100644 --- a/002150/price/prices-20250201.csv +++ b/002150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,40,2,0.60,188063170,27932,64.38,6700,6790,6690,8730,4710,6720,6732.88,1.50,0,-405,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2279,10.99,0.83,12,0.08,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,7010,-3.57,20250219,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.12,N,002150,500,168 억,,504787,N,N,5,N,00,N +20250224,150130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,10,2,0.15,167952950,24953,57.52,6700,6790,6690,8730,4710,6720,6730.77,1.50,0,-832,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2269,10.94,0.82,12,0.07,615.00,8182.00,8950,20240528,-24.80,6230,20241209,8.03,7010,-3.99,20250219,6350,5.98,20250203,8950,-24.80,20240528,6230,8.03,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,140130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,20,2,0.30,155207920,23062,53.16,6700,6790,6690,8730,4710,6720,6730.03,1.50,0,-843,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2273,10.96,0.82,12,0.07,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,7010,-3.85,20250219,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,130130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6740,20,2,0.30,130785250,19442,44.81,6700,6790,6690,8730,4710,6720,6726.95,1.50,0,-654,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2273,10.96,0.82,12,0.06,615.00,8182.00,8950,20240528,-24.69,6230,20241209,8.19,7010,-3.85,20250219,6350,6.14,20250203,8950,-24.69,20240528,6230,8.19,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,120130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6730,10,2,0.15,116868000,17382,40.07,6700,6790,6690,8730,4710,6720,6723.51,1.50,0,-728,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2269,10.94,0.82,12,0.05,615.00,8182.00,8950,20240528,-24.80,6230,20241209,8.03,7010,-3.99,20250219,6350,5.98,20250203,8950,-24.80,20240528,6230,8.03,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,110130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,40,2,0.60,108662920,16165,37.26,6700,6790,6690,8730,4710,6720,6722.11,1.50,0,-1012,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2279,10.99,0.83,12,0.05,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,7010,-3.57,20250219,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,100129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6700,-20,5,-0.30,66601140,9914,22.85,6700,6790,6690,8730,4710,6720,6717.89,1.50,0,-250,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2259,10.89,0.82,12,0.03,615.00,8182.00,8950,20240528,-25.14,6230,20241209,7.54,7010,-4.42,20250219,6350,5.51,20250203,8950,-25.14,20240528,6230,7.54,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N +20250224,090130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,0,3,0.00,20735640,3094,7.13,6700,6790,6700,8730,4710,6720,6701.86,1.50,0,774,6826,6772,6746,6692,6666,6760,6680,169,2010,500,5100,10,1,33720000,2266,10.93,0.82,12,0.01,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.12,N,002150,500,168 억,,504787,N,N,17,N,00,N 20250221,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6720,-80,5,-1.18,279002590,41254,90.27,6800,6800,6720,8840,4760,6800,6763.08,1.51,0,-6073,7026,6912,6846,6732,6666,6880,6700,169,2040,500,5160,10,1,33720000,2266,10.93,0.82,12,0.12,615.00,8182.00,8950,20240528,-24.92,6230,20241209,7.87,7010,-4.14,20250219,6350,5.83,20250203,8950,-24.92,20240528,6230,7.87,20241209,1.14,N,002150,500,168 억,,509695,N,N,17,N,00,N 20250221,150130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,-40,5,-0.59,202510400,29924,65.48,6800,6800,6720,8840,4760,6800,6767.49,1.51,0,-4671,7026,6912,6846,6732,6666,6880,6700,169,2040,500,5160,10,1,33720000,2279,10.99,0.83,12,0.09,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,7010,-3.57,20250219,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.14,N,002150,500,168 억,,509695,N,N,29,N,00,N 20250221,140130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6760,-40,5,-0.59,165392260,24431,53.46,6800,6800,6720,8840,4760,6800,6769.77,1.51,0,-4521,7026,6912,6846,6732,6666,6880,6700,169,2040,500,5160,10,1,33720000,2279,10.99,0.83,12,0.07,615.00,8182.00,8950,20240528,-24.47,6230,20241209,8.51,7010,-3.57,20250219,6350,6.46,20250203,8950,-24.47,20240528,6230,8.51,20241209,1.14,N,002150,500,168 억,,509695,N,N,29,N,00,N diff --git a/002170/price/prices-20250201.csv b/002170/price/prices-20250201.csv index 9d77bef3667a..5692fcd410f9 100644 --- a/002170/price/prices-20250201.csv +++ b/002170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47600,-200,5,-0.42,248787450,5228,213.91,47800,47950,47350,62100,33500,47800,47587.50,2.83,0,454,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1428,6.60,0.32,12,0.17,7213.00,147683.00,54200,20240223,-12.18,43500,20240806,9.43,52700,-9.68,20250102,46500,2.37,20250210,54200,-12.18,20240226,43500,9.43,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47650,-150,5,-0.31,241220200,5069,207.41,47800,47950,47350,62100,33500,47800,47587.33,2.83,0,471,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1430,6.61,0.32,12,0.17,7213.00,147683.00,54200,20240223,-12.08,43500,20240806,9.54,52700,-9.58,20250102,46500,2.47,20250210,54200,-12.08,20240226,43500,9.54,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,140130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47550,-250,5,-0.52,240981850,5064,207.20,47800,47950,47350,62100,33500,47800,47587.25,2.83,0,468,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1427,6.59,0.32,12,0.17,7213.00,147683.00,54200,20240223,-12.27,43500,20240806,9.31,52700,-9.77,20250102,46500,2.26,20250210,54200,-12.27,20240226,43500,9.31,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,130130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,238031700,5002,204.66,47800,47950,47350,62100,33500,47800,47587.31,2.83,0,518,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1431,6.61,0.32,12,0.17,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240226,43500,9.66,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,120130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,237936300,5000,204.58,47800,47950,47350,62100,33500,47800,47587.26,2.83,0,520,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1431,6.61,0.32,12,0.17,7213.00,147683.00,54200,20240223,-11.99,43500,20240806,9.66,52700,-9.49,20250102,46500,2.58,20250210,54200,-11.99,20240226,43500,9.66,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,110130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,204753900,4302,176.02,47800,47950,47400,62100,33500,47800,47595.05,2.83,0,520,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1434,6.63,0.32,12,0.14,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240226,43500,9.89,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,100129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,204753900,4302,176.02,47800,47950,47400,62100,33500,47800,47595.05,2.83,0,520,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1434,6.63,0.32,12,0.14,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240226,43500,9.89,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N +20250224,090130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,95600,2,0.08,47800,47800,47800,62100,33500,47800,47800.00,2.83,0,0,49233,48516,48083,47366,46933,48300,47150,150,14300,5000,35370,50,1,3000000,1434,6.63,0.32,12,0.00,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240226,43500,9.89,20240806,0.02,N,002170,5000,150 억,,84841,N,N,1,N,00,N 20250221,160129,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,-550,5,-1.14,117163850,2444,83.10,48250,48800,47650,62800,33850,48350,47939.38,2.82,0,403,49416,48882,48216,47682,47016,49150,47950,150,14450,5000,35770,50,1,3000000,1434,6.63,0.32,12,0.08,7213.00,147683.00,54200,20240223,-11.81,43500,20240806,9.89,52700,-9.30,20250102,46500,2.80,20250210,54200,-11.81,20240223,43500,9.89,20240806,0.01,N,002170,5000,150 억,,84458,N,N,1,N,00,N 20250221,150130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47950,-400,5,-0.83,104180350,2173,73.89,48250,48800,47650,62800,33850,48350,47943.10,2.82,0,498,49416,48882,48216,47682,47016,49150,47950,150,14450,5000,35770,50,1,3000000,1439,6.65,0.32,12,0.07,7213.00,147683.00,54200,20240223,-11.53,43500,20240806,10.23,52700,-9.01,20250102,46500,3.12,20250210,54200,-11.53,20240223,43500,10.23,20240806,0.01,N,002170,5000,150 억,,84458,N,N,1,N,00,N 20250221,140130,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,48050,-300,5,-0.62,101876350,2125,72.25,48250,48800,47650,62800,33850,48350,47941.81,2.82,0,498,49416,48882,48216,47682,47016,49150,47950,150,14450,5000,35770,50,1,3000000,1442,6.66,0.33,12,0.07,7213.00,147683.00,54200,20240223,-11.35,43500,20240806,10.46,52700,-8.82,20250102,46500,3.33,20250210,54200,-11.35,20240223,43500,10.46,20240806,0.01,N,002170,5000,150 억,,84458,N,N,1,N,00,N diff --git a/002200/price/prices-20250201.csv b/002200/price/prices-20250201.csv index 9d1389c392ce..4261f53a9dab 100644 --- a/002200/price/prices-20250201.csv +++ b/002200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,-55,5,-2.02,145655585,54537,36.05,2725,2725,2655,3540,1910,2725,2670.77,2.65,0,-11685,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1068,5.61,0.36,12,0.14,476.00,7521.00,3245,20240220,-17.72,1933,20240805,38.13,2890,-7.61,20250204,2495,7.01,20250212,3210,-16.82,20240319,1933,38.13,20240805,3.07,N,002200,500,200 억,,1059504,N,N,6,N,00,N +20250224,150131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2675,-50,5,-1.83,132602485,49658,32.83,2725,2725,2655,3540,1910,2725,2670.31,2.65,0,-9010,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1070,5.62,0.36,12,0.12,476.00,7521.00,3245,20240220,-17.57,1933,20240805,38.39,2890,-7.44,20250204,2495,7.21,20250212,3210,-16.67,20240319,1933,38.39,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,-55,5,-2.02,130462450,48858,32.30,2725,2725,2655,3540,1910,2725,2670.24,2.65,0,-8800,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1068,5.61,0.36,12,0.12,476.00,7521.00,3245,20240220,-17.72,1933,20240805,38.13,2890,-7.61,20250204,2495,7.01,20250212,3210,-16.82,20240319,1933,38.13,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,130131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-60,5,-2.20,112490810,42130,27.85,2725,2725,2655,3540,1910,2725,2670.09,2.65,0,-6848,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1066,5.60,0.35,12,0.11,476.00,7521.00,3245,20240220,-17.87,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,3210,-16.98,20240319,1933,37.87,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,120130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,-55,5,-2.02,101889840,38156,25.22,2725,2725,2655,3540,1910,2725,2670.35,2.65,0,-8836,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1068,5.61,0.36,12,0.10,476.00,7521.00,3245,20240220,-17.72,1933,20240805,38.13,2890,-7.61,20250204,2495,7.01,20250212,3210,-16.82,20240319,1933,38.13,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,110130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,-55,5,-2.02,84705590,31723,20.97,2725,2725,2655,3540,1910,2725,2670.16,2.65,0,-10879,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1068,5.61,0.36,12,0.08,476.00,7521.00,3245,20240220,-17.72,1933,20240805,38.13,2890,-7.61,20250204,2495,7.01,20250212,3210,-16.82,20240319,1933,38.13,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,100130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-60,5,-2.20,34719520,12954,8.56,2725,2725,2665,3540,1910,2725,2680.22,2.65,0,-6020,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1066,5.60,0.35,12,0.03,476.00,7521.00,3245,20240220,-17.87,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,3210,-16.98,20240319,1933,37.87,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N +20250224,090131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,-45,5,-1.65,6105665,2260,1.49,2725,2725,2680,3540,1910,2725,2701.62,2.65,0,-1956,2778,2751,2708,2681,2638,2765,2695,200,815,500,2010,5,1,40000000,1072,5.63,0.36,12,0.01,476.00,7521.00,3245,20240220,-17.41,1933,20240805,38.64,2890,-7.27,20250204,2495,7.41,20250212,3210,-16.51,20240319,1933,38.64,20240805,3.07,N,002200,500,200 억,,1059504,N,N,21,N,00,N 20250221,160130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,40,2,1.49,409101760,151281,150.51,2680,2735,2665,3490,1880,2685,2704.25,2.47,0,34485,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1090,5.72,0.36,12,0.38,476.00,7521.00,3245,20240220,-16.02,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3215,-15.24,20240221,1933,40.97,20240805,3.22,N,002200,500,200 억,,986473,N,N,21,N,00,N 20250221,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,35,2,1.30,393529975,145562,144.82,2680,2735,2665,3490,1880,2685,2703.52,2.47,0,37440,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1088,5.71,0.36,12,0.36,476.00,7521.00,3245,20240220,-16.18,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3215,-15.40,20240221,1933,40.71,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N 20250221,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,0,3,0.00,73293020,27377,27.24,2680,2695,2665,3490,1880,2685,2677.18,2.47,0,12511,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1074,5.64,0.36,12,0.07,476.00,7521.00,3245,20240220,-17.26,1933,20240805,38.90,2890,-7.09,20250204,2495,7.62,20250212,3215,-16.49,20240221,1933,38.90,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N diff --git a/002210/price/prices-20250201.csv b/002210/price/prices-20250201.csv index acad2734449a..7ad157c663e4 100644 --- a/002210/price/prices-20250201.csv +++ b/002210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3895,0,3,0.00,108208305,28092,57.10,3940,3940,3680,5060,2730,3895,3851.47,3.83,0,-2521,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1017,-49.30,2.05,12,0.11,-79.00,1904.00,5780,20240327,-32.61,3645,20250218,6.86,4725,-17.57,20250107,3645,6.86,20250218,5780,-32.61,20240327,3645,6.86,20250218,0.30,N,002210,1000,261 억,,999650,N,N,4,N,00,N +20250224,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3895,0,3,0.00,91271130,23742,48.26,3940,3940,3680,5060,2730,3895,3843.65,3.83,0,-1507,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1017,-49.30,2.05,12,0.09,-79.00,1904.00,5780,20240327,-32.61,3645,20250218,6.86,4725,-17.57,20250107,3645,6.86,20250218,5780,-32.61,20240327,3645,6.86,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3855,-40,5,-1.03,77440060,20180,41.02,3940,3940,3680,5060,2730,3895,3836.61,3.83,0,-1899,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1006,-48.80,2.02,12,0.08,-79.00,1904.00,5780,20240327,-33.30,3645,20250218,5.76,4725,-18.41,20250107,3645,5.76,20250218,5780,-33.30,20240327,3645,5.76,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3845,-50,5,-1.28,71254240,18576,37.76,3940,3940,3680,5060,2730,3895,3834.87,3.83,0,-1673,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1004,-48.67,2.02,12,0.07,-79.00,1904.00,5780,20240327,-33.48,3645,20250218,5.49,4725,-18.62,20250107,3645,5.49,20250218,5780,-33.48,20240327,3645,5.49,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3850,-45,5,-1.16,67845025,17691,35.96,3940,3940,3680,5060,2730,3895,3833.98,3.83,0,-1628,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1005,-48.73,2.02,12,0.07,-79.00,1904.00,5780,20240327,-33.39,3645,20250218,5.62,4725,-18.52,20250107,3645,5.62,20250218,5780,-33.39,20240327,3645,5.62,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3850,-45,5,-1.16,64999925,16951,34.46,3940,3940,3680,5060,2730,3895,3833.51,3.83,0,-1590,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1005,-48.73,2.02,12,0.06,-79.00,1904.00,5780,20240327,-33.39,3645,20250218,5.62,4725,-18.52,20250107,3645,5.62,20250218,5780,-33.39,20240327,3645,5.62,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3820,-75,5,-1.93,55787380,14551,29.58,3940,3940,3680,5060,2730,3895,3832.66,3.83,0,-970,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,997,-48.35,2.01,12,0.06,-79.00,1904.00,5780,20240327,-33.91,3645,20250218,4.80,4725,-19.15,20250107,3645,4.80,20250218,5780,-33.91,20240327,3645,4.80,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N +20250224,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3895,0,3,0.00,7956215,2024,4.11,3940,3940,3895,5060,2730,3895,3937.07,3.83,0,-587,3978,3936,3873,3831,3768,3957,3852,261,1165,1000,2880,5,1,26100970,1017,-49.30,2.05,12,0.01,-79.00,1904.00,5780,20240327,-32.61,3645,20250218,6.86,4725,-17.57,20250107,3645,6.86,20250218,5780,-32.61,20240327,3645,6.86,20250218,0.30,N,002210,1000,261 억,,999650,N,N,12,N,00,N 20250221,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3895,35,2,0.91,190471555,49150,52.23,3860,3915,3810,5010,2705,3860,3875.26,3.84,0,-3583,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1017,-49.30,2.05,12,0.19,-79.00,1904.00,5780,20240327,-32.61,3645,20250218,6.86,4725,-17.57,20250107,3645,6.86,20250218,5780,-32.61,20240327,3645,6.86,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,12,N,00,N 20250221,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,10,2,0.26,160127525,41338,43.93,3860,3915,3810,5010,2705,3860,3873.62,3.84,0,-1700,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1010,-48.99,2.03,12,0.16,-79.00,1904.00,5780,20240327,-33.04,3645,20250218,6.17,4725,-18.10,20250107,3645,6.17,20250218,5780,-33.04,20240327,3645,6.17,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N 20250221,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3880,20,2,0.52,150137735,38754,41.18,3860,3915,3810,5010,2705,3860,3874.12,3.84,0,-893,3933,3896,3828,3791,3723,3915,3810,261,1150,1000,2850,5,1,26100970,1013,-49.11,2.04,12,0.15,-79.00,1904.00,5780,20240327,-32.87,3645,20250218,6.45,4725,-17.88,20250107,3645,6.45,20250218,5780,-32.87,20240327,3645,6.45,20250218,0.29,N,002210,1000,261 억,,1002848,N,N,30,N,00,N diff --git a/002220/price/prices-20250201.csv b/002220/price/prices-20250201.csv index 5c2abce395b0..6a5c3cc6e82b 100644 --- a/002220/price/prices-20250201.csv +++ b/002220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1972,-22,5,-1.10,37223986,19017,30.14,1990,1990,1955,2590,1396,1994,1957.41,0.16,0,-276,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,526,0.00,0.30,12,0.07,0.00,6521.00,2765,20240418,-28.68,1609,20250203,22.56,2025,-2.62,20250221,1609,22.56,20250203,2765,-28.68,20240418,1609,22.56,20250203,0.08,N,002220,500,133 억,,43803,N,N,4,N,00,N +20250224,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1961,-33,5,-1.65,35031267,17905,28.38,1990,1990,1955,2590,1396,1994,1956.51,0.16,0,-260,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,524,0.00,0.30,12,0.07,0.00,6521.00,2765,20240418,-29.08,1609,20250203,21.88,2025,-3.16,20250221,1609,21.88,20250203,2765,-29.08,20240418,1609,21.88,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1966,-28,5,-1.40,32531228,16629,26.36,1990,1990,1955,2590,1396,1994,1956.29,0.16,0,-266,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,525,0.00,0.30,12,0.06,0.00,6521.00,2765,20240418,-28.90,1609,20250203,22.19,2025,-2.91,20250221,1609,22.19,20250203,2765,-28.90,20240418,1609,22.19,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,130131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1961,-33,5,-1.65,32403558,16564,26.25,1990,1990,1955,2590,1396,1994,1956.26,0.16,0,-266,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,524,0.00,0.30,12,0.06,0.00,6521.00,2765,20240418,-29.08,1609,20250203,21.88,2025,-3.16,20250221,1609,21.88,20250203,2765,-29.08,20240418,1609,21.88,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,120131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1971,-23,5,-1.15,31754048,16233,25.73,1990,1990,1955,2590,1396,1994,1956.14,0.16,0,-275,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,526,0.00,0.30,12,0.06,0.00,6521.00,2765,20240418,-28.72,1609,20250203,22.50,2025,-2.67,20250221,1609,22.50,20250203,2765,-28.72,20240418,1609,22.50,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,110131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1970,-24,5,-1.20,1314943,666,1.06,1990,1990,1969,2590,1396,1994,1974.39,0.16,0,-95,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,526,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-28.75,1609,20250203,22.44,2025,-2.72,20250221,1609,22.44,20250203,2765,-28.75,20240418,1609,22.44,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,100130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1975,-19,5,-0.95,1005366,509,0.81,1990,1990,1973,2590,1396,1994,1975.18,0.16,0,-60,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,527,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-28.57,1609,20250203,22.75,2025,-2.47,20250221,1609,22.75,20250203,2765,-28.57,20240418,1609,22.75,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N +20250224,090131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1990,-4,5,-0.20,3980,2,0.00,1990,1990,1990,2590,1396,1994,1990.00,0.16,0,0,2064,2029,1990,1955,1916,2009,1935,133,596,500,1430,1,1,26697460,531,0.00,0.31,12,0.00,0.00,6521.00,2765,20240418,-28.03,1609,20250203,23.68,2025,-1.73,20250221,1609,23.68,20250203,2765,-28.03,20240418,1609,23.68,20250203,0.08,N,002220,500,133 억,,43803,N,N,14,N,00,N 20250221,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1994,-3,5,-0.15,125057064,63063,218.70,1997,2025,1951,2595,1398,1997,1983.05,0.15,0,1826,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,532,0.00,0.31,12,0.24,0.00,6521.00,2765,20240418,-27.88,1609,20250203,23.93,2025,-1.53,20250221,1609,23.93,20250203,2765,-27.88,20240418,1609,23.93,20250203,0.08,N,002220,500,133 억,,40995,N,N,14,N,00,N 20250221,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1992,-5,5,-0.25,122633089,61847,214.49,1997,2025,1951,2595,1398,1997,1982.85,0.15,0,2403,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,532,0.00,0.31,12,0.23,0.00,6521.00,2765,20240418,-27.96,1609,20250203,23.80,2025,-1.63,20250221,1609,23.80,20250203,2765,-27.96,20240418,1609,23.80,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N 20250221,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1974,-23,5,-1.15,121773393,61412,212.98,1997,2025,1951,2595,1398,1997,1982.89,0.15,0,2407,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,527,0.00,0.30,12,0.23,0.00,6521.00,2765,20240418,-28.61,1609,20250203,22.68,2025,-2.52,20250221,1609,22.68,20250203,2765,-28.61,20240418,1609,22.68,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N diff --git a/002230/price/prices-20250201.csv b/002230/price/prices-20250201.csv index 9ed2066c7935..c248dd34f842 100644 --- a/002230/price/prices-20250201.csv +++ b/002230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,5,2,0.13,13225905,3396,16.99,3940,3940,3875,5090,2745,3920,3894.55,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,760,19.53,0.54,12,0.02,201.00,7271.00,4390,20240514,-10.59,3400,20240306,15.44,4150,-5.42,20250213,3760,4.39,20250131,4390,-10.59,20240514,3400,15.44,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-10,5,-0.26,13221980,3395,16.99,3940,3940,3875,5090,2745,3920,3894.54,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,757,19.45,0.54,12,0.02,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3400,15.00,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,140131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-10,5,-0.26,12037255,3092,15.47,3940,3940,3875,5090,2745,3920,3893.03,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,757,19.45,0.54,12,0.02,201.00,7271.00,4390,20240514,-10.93,3400,20240306,15.00,4150,-5.78,20250213,3760,3.99,20250131,4390,-10.93,20240514,3400,15.00,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,130132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,-15,5,-0.38,11807055,3033,15.17,3940,3940,3875,5090,2745,3920,3892.86,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,756,19.43,0.54,12,0.02,201.00,7271.00,4390,20240514,-11.05,3400,20240306,14.85,4150,-5.90,20250213,3760,3.86,20250131,4390,-11.05,20240514,3400,14.85,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,120131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-20,5,-0.51,9427235,2422,12.12,3940,3940,3875,5090,2745,3920,3892.33,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,755,19.40,0.54,12,0.01,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,110131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-20,5,-0.51,1304500,334,1.67,3940,3940,3900,5090,2745,3920,3905.69,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,100131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,-20,5,-0.51,891100,228,1.14,3940,3940,3900,5090,2745,3920,3908.33,4.63,0,-10,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,755,19.40,0.54,12,0.00,201.00,7271.00,4390,20240514,-11.16,3400,20240306,14.71,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3400,14.71,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N +20250224,090132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3940,20,2,0.51,3940,1,0.01,3940,3940,3940,5090,2745,3920,3940.00,4.63,0,0,3980,3950,3920,3890,3860,3935,3875,98,1170,500,2900,5,1,19370673,763,19.60,0.54,12,0.00,201.00,7271.00,4390,20240514,-10.25,3400,20240306,15.88,4150,-5.06,20250213,3760,4.79,20250131,4390,-10.25,20240514,3400,15.88,20240306,0.00,N,002230,500,98 억,,896084,N,N,0,N,00,N 20250221,160131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,0,3,0.00,77827765,19987,364.26,3930,3950,3890,5090,2745,3920,3893.92,4.63,0,-23,4003,3961,3913,3871,3823,3982,3892,98,1170,500,2900,5,1,19370673,759,19.50,0.54,12,0.10,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4150,-5.54,20250213,3760,4.26,20250131,4390,-10.71,20240514,3400,15.29,20240306,0.00,N,002230,500,98 억,,896107,N,N,0,N,00,N 20250221,150131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,0,3,0.00,77354020,19866,362.06,3930,3950,3890,5090,2745,3920,3893.79,4.63,0,-1,4003,3961,3913,3871,3823,3982,3892,98,1170,500,2900,5,1,19370673,759,19.50,0.54,12,0.10,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4150,-5.54,20250213,3760,4.26,20250131,4390,-10.71,20240514,3400,15.29,20240306,0.00,N,002230,500,98 억,,896107,N,N,0,N,00,N 20250221,140131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3920,0,3,0.00,77306980,19854,361.84,3930,3950,3890,5090,2745,3920,3893.77,4.63,0,-1,4003,3961,3913,3871,3823,3982,3892,98,1170,500,2900,5,1,19370673,759,19.50,0.54,12,0.10,201.00,7271.00,4390,20240514,-10.71,3400,20240306,15.29,4150,-5.54,20250213,3760,4.26,20250131,4390,-10.71,20240514,3400,15.29,20240306,0.00,N,002230,500,98 억,,896107,N,N,0,N,00,N diff --git a/002240/price/prices-20250201.csv b/002240/price/prices-20250201.csv index 9ef097546e71..cab28803ac56 100644 --- a/002240/price/prices-20250201.csv +++ b/002240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18030,-140,5,-0.77,108376430,6010,70.11,17860,18270,17860,23600,12720,18170,18032.68,5.91,0,-815,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4868,6.81,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.39,16068,20241209,12.21,18580,-2.96,20250109,17660,2.10,20250102,28000,-35.61,20240430,17350,3.92,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,6,N,00,N +20250224,150132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18090,-80,5,-0.44,99810710,5536,64.58,17860,18270,17860,23600,12720,18170,18029.39,5.91,0,-525,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4884,6.84,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.21,16068,20241209,12.58,18580,-2.64,20250109,17660,2.43,20250102,28000,-35.39,20240430,17350,4.27,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,140132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18080,-90,5,-0.50,91956960,5104,59.54,17860,18190,17860,23600,12720,18170,18016.65,5.91,0,-378,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4882,6.83,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.24,16068,20241209,12.52,18580,-2.69,20250109,17660,2.38,20250102,28000,-35.43,20240430,17350,4.21,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,130132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18020,-150,5,-0.83,84808620,4708,54.92,17860,18190,17860,23600,12720,18170,18013.73,5.91,0,-385,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4865,6.81,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.42,16068,20241209,12.15,18580,-3.01,20250109,17660,2.04,20250102,28000,-35.64,20240430,17350,3.86,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,120131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18040,-130,5,-0.72,75632790,4199,48.99,17860,18190,17860,23600,12720,18170,18012.10,5.91,0,-296,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4871,6.82,0.29,12,0.02,2646.00,62129.00,33017,20240214,-45.36,16068,20241209,12.27,18580,-2.91,20250109,17660,2.15,20250102,28000,-35.57,20240430,17350,3.98,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,110131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18070,-100,5,-0.55,64379750,3576,41.72,17860,18190,17860,23600,12720,18170,18003.29,5.91,0,-517,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4879,6.83,0.29,12,0.01,2646.00,62129.00,33017,20240214,-45.27,16068,20241209,12.46,18580,-2.74,20250109,17660,2.32,20250102,28000,-35.46,20240430,17350,4.15,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,100131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18040,-130,5,-0.72,58789490,3266,38.10,17860,18190,17860,23600,12720,18170,18000.46,5.91,0,-515,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4871,6.82,0.29,12,0.01,2646.00,62129.00,33017,20240214,-45.36,16068,20241209,12.27,18580,-2.91,20250109,17660,2.15,20250102,28000,-35.57,20240430,17350,3.98,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N +20250224,090132,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18040,-130,5,-0.72,23597610,1321,15.41,17860,18140,17860,23600,12720,18170,17863.44,5.91,0,234,18403,18286,18223,18106,18043,18255,18075,270,5430,1000,11990,10,1,27000000,4871,6.82,0.29,12,0.00,2646.00,62129.00,33017,20240214,-45.36,16068,20241209,12.27,18580,-2.91,20250109,17660,2.15,20250102,28000,-35.57,20240430,17350,3.98,20241209,0.23,N,002240,1000,270 억,,1596335,N,N,61,N,00,N 20250221,160131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18170,-10,5,-0.06,156447360,8572,35.63,18200,18340,18160,23600,12730,18180,18250.99,5.92,0,-980,18460,18320,18180,18040,17900,18390,18110,270,5420,1000,11990,10,1,27000000,4906,6.87,0.29,12,0.03,2646.00,62129.00,33017,20240214,-44.97,16068,20241209,13.08,18580,-2.21,20250109,17660,2.89,20250102,31950,-43.13,20240221,17350,4.73,20241209,0.24,N,002240,1000,270 억,,1597465,N,N,61,N,00,N 20250221,150131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18170,-10,5,-0.06,144633390,7922,32.92,18200,18340,18170,23600,12730,18180,18257.18,5.92,0,-1010,18460,18320,18180,18040,17900,18390,18110,270,5420,1000,11990,10,1,27000000,4906,6.87,0.29,12,0.03,2646.00,62129.00,33017,20240214,-44.97,16068,20241209,13.08,18580,-2.21,20250109,17660,2.89,20250102,31950,-43.13,20240221,17350,4.73,20241209,0.24,N,002240,1000,270 억,,1597465,N,N,16,N,00,N 20250221,140131,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,18170,-10,5,-0.06,128040120,7010,29.13,18200,18340,18170,23600,12730,18180,18265.35,5.92,0,-948,18460,18320,18180,18040,17900,18390,18110,270,5420,1000,11990,10,1,27000000,4906,6.87,0.29,12,0.03,2646.00,62129.00,33017,20240214,-44.97,16068,20241209,13.08,18580,-2.21,20250109,17660,2.89,20250102,31950,-43.13,20240221,17350,4.73,20241209,0.24,N,002240,1000,270 억,,1597465,N,N,16,N,00,N diff --git a/002290/price/prices-20250201.csv b/002290/price/prices-20250201.csv index 1338178abb6c..182d78202174 100644 --- a/002290/price/prices-20250201.csv +++ b/002290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-40,5,-1.02,167559015,42969,68.85,3940,3965,3865,5120,2760,3940,3899.53,2.20,0,-1987,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,484,12.58,0.74,12,0.35,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3505,11.27,20250212,4880,-20.08,20241219,2750,41.82,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,150132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,-20,5,-0.51,161801290,41499,66.49,3940,3965,3865,5120,2760,3940,3898.92,2.20,0,-1796,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,486,12.65,0.74,12,0.33,310.00,5262.00,4880,20241219,-19.67,2750,20240909,42.55,4085,-4.04,20250103,3505,11.84,20250212,4880,-19.67,20241219,2750,42.55,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,140132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-40,5,-1.02,119239395,30618,49.06,3940,3965,3865,5120,2760,3940,3894.42,2.20,0,-968,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,484,12.58,0.74,12,0.25,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3505,11.27,20250212,4880,-20.08,20241219,2750,41.82,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,130132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,-60,5,-1.52,109816175,28199,45.18,3940,3965,3865,5120,2760,3940,3894.33,2.20,0,-714,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,481,12.52,0.74,12,0.23,310.00,5262.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3505,10.70,20250212,4880,-20.49,20241219,2750,41.09,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,120132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-40,5,-1.02,96923560,24886,39.88,3940,3965,3865,5120,2760,3940,3894.70,2.20,0,330,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,484,12.58,0.74,12,0.20,310.00,5262.00,4880,20241219,-20.08,2750,20240909,41.82,4085,-4.53,20250103,3505,11.27,20250212,4880,-20.08,20241219,2750,41.82,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,110132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,-45,5,-1.14,88295840,22677,36.34,3940,3965,3865,5120,2760,3940,3893.63,2.20,0,1425,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,483,12.56,0.74,12,0.18,310.00,5262.00,4880,20241219,-20.18,2750,20240909,41.64,4085,-4.65,20250103,3505,11.13,20250212,4880,-20.18,20241219,2750,41.64,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,100131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,-55,5,-1.40,73922960,18971,30.40,3940,3965,3865,5120,2760,3940,3896.63,2.20,0,1268,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,482,12.53,0.74,12,0.15,310.00,5262.00,4880,20241219,-20.39,2750,20240909,41.27,4085,-4.90,20250103,3505,10.84,20250212,4880,-20.39,20241219,2750,41.27,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N +20250224,090132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,-30,5,-0.76,2042425,519,0.83,3940,3940,3910,5120,2760,3940,3935.31,2.20,0,-305,4110,4025,3935,3850,3760,4067,3892,62,1180,500,2600,5,1,12400000,485,12.61,0.74,12,0.00,310.00,5262.00,4880,20241219,-19.88,2750,20240909,42.18,4085,-4.28,20250103,3505,11.55,20250212,4880,-19.88,20241219,2750,42.18,20240909,2.21,N,002290,500,62 억,,272833,N,N,0,N,00,N 20250221,160131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,35,2,0.90,246120545,62410,124.58,3910,4020,3845,5070,2735,3905,3943.61,2.17,0,4331,3991,3947,3906,3862,3821,3927,3842,62,1165,500,2570,5,1,12400000,489,12.71,0.75,12,0.50,310.00,5262.00,4880,20241219,-19.26,2750,20240909,43.27,4085,-3.55,20250103,3505,12.41,20250212,4880,-19.26,20241219,2750,43.27,20240909,2.20,N,002290,500,62 억,,268603,N,N,0,N,00,N 20250221,150132,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,55,2,1.41,232934910,59070,117.92,3910,4020,3845,5070,2735,3905,3943.37,2.17,0,4690,3991,3947,3906,3862,3821,3927,3842,62,1165,500,2570,5,1,12400000,491,12.77,0.75,12,0.48,310.00,5262.00,4880,20241219,-18.85,2750,20240909,44.00,4085,-3.06,20250103,3505,12.98,20250212,4880,-18.85,20241219,2750,44.00,20240909,2.20,N,002290,500,62 억,,268603,N,N,0,N,00,N 20250221,140131,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,50,2,1.28,203131770,51489,102.78,3910,4020,3845,5070,2735,3905,3945.15,2.17,0,3156,3991,3947,3906,3862,3821,3927,3842,62,1165,500,2570,5,1,12400000,490,12.76,0.75,12,0.42,310.00,5262.00,4880,20241219,-18.95,2750,20240909,43.82,4085,-3.18,20250103,3505,12.84,20250212,4880,-18.95,20241219,2750,43.82,20240909,2.20,N,002290,500,62 억,,268603,N,N,0,N,00,N diff --git a/002310/price/prices-20250201.csv b/002310/price/prices-20250201.csv index e3f00c731876..0ec9d17b8d9d 100644 --- a/002310/price/prices-20250201.csv +++ b/002310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7370,-40,5,-0.54,1139101770,154699,72.98,7410,7410,7340,9630,5190,7410,7363.34,5.59,0,-20763,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3153,4.07,0.38,12,0.36,1810.00,19422.00,10000,20240305,-26.30,6930,20250106,6.35,7760,-5.03,20250210,6930,6.35,20250106,50000,-85.26,20240305,6930,6.35,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,143,N,00,N +20250224,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-50,5,-0.67,689567040,93675,44.19,7410,7410,7340,9630,5190,7410,7361.27,5.59,0,-19178,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3149,4.07,0.38,12,0.22,1810.00,19422.00,10000,20240305,-26.40,6930,20250106,6.20,7760,-5.15,20250210,6930,6.20,20250106,50000,-85.28,20240305,6930,6.20,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,140132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-20,5,-0.27,249078760,33814,15.95,7410,7410,7340,9630,5190,7410,7366.14,5.59,0,-17987,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3162,4.08,0.38,12,0.08,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,130133,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,-30,5,-0.40,233776390,31742,14.97,7410,7410,7340,9630,5190,7410,7364.89,5.59,0,-17763,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3157,4.08,0.38,12,0.07,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,120132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7380,-30,5,-0.40,193001500,26218,12.37,7410,7410,7340,9630,5190,7410,7361.41,5.59,0,-15439,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3157,4.08,0.38,12,0.06,1810.00,19422.00,10000,20240305,-26.20,6930,20250106,6.49,7760,-4.90,20250210,6930,6.49,20250106,50000,-85.24,20240305,6930,6.49,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,110132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7360,-50,5,-0.67,170693540,23195,10.94,7410,7410,7340,9630,5190,7410,7359.07,5.59,0,-13982,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3149,4.07,0.38,12,0.05,1810.00,19422.00,10000,20240305,-26.40,6930,20250106,6.20,7760,-5.15,20250210,6930,6.20,20250106,50000,-85.28,20240305,6930,6.20,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,100132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7370,-40,5,-0.54,129182400,17558,8.28,7410,7410,7340,9630,5190,7410,7357.47,5.59,0,-11890,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3153,4.07,0.38,12,0.04,1810.00,19422.00,10000,20240305,-26.30,6930,20250106,6.35,7760,-5.03,20250210,6930,6.35,20250106,50000,-85.26,20240305,6930,6.35,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N +20250224,090133,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-20,5,-0.27,4964260,670,0.32,7410,7410,7390,9630,5190,7410,7409.34,5.59,0,-148,7470,7440,7400,7370,7330,7445,7375,448,2220,1000,5630,10,1,42782510,3162,4.08,0.38,12,0.00,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.14,N,002310,1000,447 억,,2390737,N,N,0,N,00,N 20250221,160132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,1564335200,211474,78.65,7410,7430,7360,9640,5200,7420,7397.29,5.53,0,34528,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.49,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N 20250221,150132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7390,-30,5,-0.40,1081926630,146350,54.43,7410,7430,7360,9640,5200,7420,7392.73,5.53,0,38366,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3162,4.08,0.38,12,0.34,1810.00,19422.00,10000,20240305,-26.10,6930,20250106,6.64,7760,-4.77,20250210,6930,6.64,20250106,50000,-85.22,20240305,6930,6.64,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N 20250221,140132,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7410,-10,5,-0.13,940012150,127185,47.30,7410,7430,7360,9640,5200,7420,7390.90,5.53,0,30697,7480,7450,7400,7370,7320,7465,7385,448,2220,1000,5630,10,1,42782510,3170,4.09,0.38,12,0.30,1810.00,19422.00,10000,20240305,-25.90,6930,20250106,6.93,7760,-4.51,20250210,6930,6.93,20250106,50000,-85.18,20240305,6930,6.93,20250106,1.15,N,002310,1000,447 억,,2367218,N,N,33,N,00,N diff --git a/002320/price/prices-20250201.csv b/002320/price/prices-20250201.csv index a387a7d3a73a..25a2e3bad762 100644 --- a/002320/price/prices-20250201.csv +++ b/002320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19590,-60,5,-0.31,502712220,25769,378.62,19690,19690,19430,25500,13760,19650,19508.40,5.58,0,-2266,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2928,11.21,0.20,12,0.17,1748.00,95708.00,26350,20240213,-25.65,17000,20240805,15.24,19780,-0.96,20250218,18950,3.38,20250102,25500,-23.18,20240306,17000,15.24,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,150133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,-130,5,-0.66,401974120,20603,302.72,19690,19690,19430,25500,13760,19650,19510.47,5.58,0,-1795,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2918,11.17,0.20,12,0.14,1748.00,95708.00,26350,20240213,-25.92,17000,20240805,14.82,19780,-1.31,20250218,18950,3.01,20250102,25500,-23.45,20240306,17000,14.82,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,140133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19490,-160,5,-0.81,214946110,10999,161.61,19690,19690,19490,25500,13760,19650,19542.33,5.58,0,-2163,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2913,11.15,0.20,12,0.07,1748.00,95708.00,26350,20240213,-26.03,17000,20240805,14.65,19780,-1.47,20250218,18950,2.85,20250102,25500,-23.57,20240306,17000,14.65,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,130133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19510,-140,5,-0.71,173552690,8878,130.44,19690,19690,19500,25500,13760,19650,19548.62,5.58,0,-2053,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2916,11.16,0.20,12,0.06,1748.00,95708.00,26350,20240213,-25.96,17000,20240805,14.76,19780,-1.37,20250218,18950,2.96,20250102,25500,-23.49,20240306,17000,14.76,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,120132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19520,-130,5,-0.66,151936160,7771,114.18,19690,19690,19500,25500,13760,19650,19551.69,5.58,0,-2113,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2918,11.17,0.20,12,0.05,1748.00,95708.00,26350,20240213,-25.92,17000,20240805,14.82,19780,-1.31,20250218,18950,3.01,20250102,25500,-23.45,20240306,17000,14.82,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,110132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19570,-80,5,-0.41,69999210,3576,52.54,19690,19690,19520,25500,13760,19650,19574.72,5.58,0,-1693,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2925,11.20,0.20,12,0.02,1748.00,95708.00,26350,20240213,-25.73,17000,20240805,15.12,19780,-1.06,20250218,18950,3.27,20250102,25500,-23.25,20240306,17000,15.12,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,100132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19550,-100,5,-0.51,49448320,2525,37.10,19690,19690,19520,25500,13760,19650,19583.49,5.58,0,-1040,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2922,11.18,0.20,12,0.02,1748.00,95708.00,26350,20240213,-25.81,17000,20240805,15.00,19780,-1.16,20250218,18950,3.17,20250102,25500,-23.33,20240306,17000,15.00,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N +20250224,090133,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19570,-80,5,-0.41,1434170,73,1.07,19690,19690,19570,25500,13760,19650,19646.16,5.58,0,-36,19790,19720,19620,19550,19450,19755,19585,747,5850,5000,14540,10,1,14947628,2925,11.20,0.20,12,0.00,1748.00,95708.00,26350,20240213,-25.73,17000,20240805,15.12,19780,-1.06,20250218,18950,3.27,20250102,25500,-23.25,20240306,17000,15.12,20240805,0.73,N,002320,5000,747 억,,833612,N,N,8,N,00,N 20250221,160132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19650,30,2,0.15,133532380,6806,41.84,19520,19690,19520,25500,13740,19620,19619.80,5.58,0,-901,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2937,11.24,0.21,12,0.05,1748.00,95708.00,26950,20240208,-27.09,17000,20240805,15.59,19780,-0.66,20250218,18950,3.69,20250102,25500,-22.94,20240306,17000,15.59,20240805,0.71,N,002320,5000,747 억,,834502,N,N,8,N,00,N 20250221,150132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19640,20,2,0.10,125634730,6404,39.37,19520,19690,19520,25500,13740,19620,19618.17,5.58,0,-901,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2936,11.24,0.21,12,0.04,1748.00,95708.00,26950,20240208,-27.12,17000,20240805,15.53,19780,-0.71,20250218,18950,3.64,20250102,25500,-22.98,20240306,17000,15.53,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N 20250221,140132,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19600,-20,5,-0.10,113630610,5793,35.62,19520,19690,19520,25500,13740,19620,19615.16,5.58,0,-964,19900,19760,19610,19470,19320,19830,19540,747,5880,5000,14510,10,1,14947628,2930,11.21,0.20,12,0.04,1748.00,95708.00,26950,20240208,-27.27,17000,20240805,15.29,19780,-0.91,20250218,18950,3.43,20250102,25500,-23.14,20240306,17000,15.29,20240805,0.71,N,002320,5000,747 억,,834502,N,N,5,N,00,N diff --git a/002350/price/prices-20250201.csv b/002350/price/prices-20250201.csv index 37ed9cea781f..f1c0bfb84184 100644 --- a/002350/price/prices-20250201.csv +++ b/002350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5500,50,2,0.92,1099171550,201053,80.88,5450,5510,5420,7080,3820,5450,5467.07,7.17,0,-3601,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5372,5.57,0.34,12,0.21,987.00,16314.00,9670,20240227,-43.12,5200,20250210,5.77,6180,-11.00,20250106,5200,5.77,20250210,9670,-43.12,20240227,5200,5.77,20250210,0.21,N,002350,500,508 억,,6999712,N,N,14,N,00,N +20250224,150133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,40,2,0.73,1014653880,185683,74.70,5450,5510,5420,7080,3820,5450,5464.44,7.17,0,-6502,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5362,5.56,0.34,12,0.19,987.00,16314.00,9670,20240227,-43.23,5200,20250210,5.58,6180,-11.17,20250106,5200,5.58,20250210,9670,-43.23,20240227,5200,5.58,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,140133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,30,2,0.55,794937080,145678,58.61,5450,5500,5420,7080,3820,5450,5456.81,7.17,0,-15142,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5352,5.55,0.34,12,0.15,987.00,16314.00,9670,20240227,-43.33,5200,20250210,5.38,6180,-11.33,20250106,5200,5.38,20250210,9670,-43.33,20240227,5200,5.38,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,130133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,20,2,0.37,690313950,126570,50.92,5450,5500,5420,7080,3820,5450,5454.01,7.17,0,-12840,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5342,5.54,0.34,12,0.13,987.00,16314.00,9670,20240227,-43.43,5200,20250210,5.19,6180,-11.49,20250106,5200,5.19,20250210,9670,-43.43,20240227,5200,5.19,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,120133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,-10,5,-0.18,555261950,101836,40.97,5450,5500,5420,7080,3820,5450,5452.51,7.17,0,-11844,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5313,5.51,0.33,12,0.10,987.00,16314.00,9670,20240227,-43.74,5200,20250210,4.62,6180,-11.97,20250106,5200,4.62,20250210,9670,-43.74,20240227,5200,4.62,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,110132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-20,5,-0.37,438987230,80427,32.36,5450,5500,5420,7080,3820,5450,5458.21,7.17,0,-8316,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5303,5.50,0.33,12,0.08,987.00,16314.00,9670,20240227,-43.85,5200,20250210,4.42,6180,-12.14,20250106,5200,4.42,20250210,9670,-43.85,20240227,5200,4.42,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,100132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,30,2,0.55,233970230,42865,17.24,5450,5490,5420,7080,3820,5450,5458.30,7.17,0,14032,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5352,5.55,0.34,12,0.04,987.00,16314.00,9670,20240227,-43.33,5200,20250210,5.38,6180,-11.33,20250106,5200,5.38,20250210,9670,-43.33,20240227,5200,5.38,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N +20250224,090133,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5430,-20,5,-0.37,11051590,2030,0.82,5450,5450,5430,7080,3820,5450,5444.13,7.17,0,-293,5596,5522,5466,5392,5336,5560,5430,508,1630,500,4140,10,1,97667877,5303,5.50,0.33,12,0.00,987.00,16314.00,9670,20240227,-43.85,5200,20250210,4.42,6180,-12.14,20250106,5200,4.42,20250210,9670,-43.85,20240227,5200,4.42,20250210,0.21,N,002350,500,508 억,,6999712,N,N,27,N,00,N 20250221,160132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1359112450,248540,87.77,5440,5540,5410,7080,3820,5450,5468.44,7.19,0,-43905,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.25,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,27,N,00,N 20250221,150132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1252958900,229065,80.89,5440,5540,5410,7080,3820,5450,5469.88,7.19,0,-44067,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.23,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N 20250221,140132,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5450,0,3,0.00,1128304840,206247,72.83,5440,5540,5410,7080,3820,5450,5470.65,7.19,0,-42613,5550,5500,5430,5380,5310,5525,5405,508,1630,500,4140,10,1,97667877,5323,5.52,0.33,12,0.21,987.00,16314.00,9670,20240227,-43.64,5200,20250210,4.81,6180,-11.81,20250106,5200,4.81,20250210,9670,-43.64,20240227,5200,4.81,20250210,0.19,N,002350,500,508 억,,7022204,N,N,39,N,00,N diff --git a/002360/price/prices-20250201.csv b/002360/price/prices-20250201.csv index cbf6b1f5663c..3e9718e24771 100644 --- a/002360/price/prices-20250201.csv +++ b/002360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,498,-3,5,-0.60,116658684,233775,97.29,500,501,497,651,351,501,499.00,32.75,0,-18845,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,553,-21.65,0.60,12,0.21,-23.00,829.00,835,20240604,-40.36,449,20241209,10.91,582,-14.43,20250120,490,1.63,20250207,835,-40.36,20240604,449,10.91,20241209,2.43,N,002360,500,555 억,,36393174,N,N,15,N,00,N +20250224,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,-1,5,-0.20,113569683,227578,94.71,500,501,497,651,351,501,499.02,32.75,0,-18051,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,556,-21.74,0.60,12,0.20,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,490,2.04,20250207,835,-40.12,20240604,449,11.36,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,-1,5,-0.20,101254109,202912,84.44,500,501,497,651,351,501,498.99,32.75,0,-11322,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,556,-21.74,0.60,12,0.18,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,490,2.04,20250207,835,-40.12,20240604,449,11.36,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,499,-2,5,-0.40,86782838,173881,72.36,500,501,497,651,351,501,499.07,32.75,0,-11319,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,555,-21.70,0.60,12,0.16,-23.00,829.00,835,20240604,-40.24,449,20241209,11.14,582,-14.26,20250120,490,1.84,20250207,835,-40.24,20240604,449,11.14,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,500,-1,5,-0.20,80271276,160847,66.94,500,501,497,651,351,501,499.03,32.75,0,-11319,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,556,-21.74,0.60,12,0.14,-23.00,829.00,835,20240604,-40.12,449,20241209,11.36,582,-14.09,20250120,490,2.04,20250207,835,-40.12,20240604,449,11.36,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,110133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,498,-3,5,-0.60,59587245,119339,49.66,500,501,498,651,351,501,499.28,32.75,0,-19320,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,553,-21.65,0.60,12,0.11,-23.00,829.00,835,20240604,-40.36,449,20241209,10.91,582,-14.43,20250120,490,1.63,20250207,835,-40.36,20240604,449,10.91,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,0,3,0.00,35114251,70288,29.25,500,501,498,651,351,501,499.54,32.75,0,-18710,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.06,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N +20250224,090133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,499,-2,5,-0.40,3754511,7510,3.13,500,500,499,651,351,501,499.55,32.75,0,-286,505,502,501,498,497,502,498,556,150,500,370,1,1,111133730,555,-21.70,0.60,12,0.01,-23.00,829.00,835,20240604,-40.24,449,20241209,11.14,582,-14.26,20250120,490,1.84,20250207,835,-40.24,20240604,449,11.14,20241209,2.43,N,002360,500,555 억,,36393174,N,N,59,N,00,N 20250221,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,501,-2,5,-0.40,119614568,238225,50.74,502,504,500,653,353,503,502.11,32.78,0,-35006,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,557,-21.78,0.60,12,0.21,-23.00,829.00,835,20240604,-40.00,449,20241209,11.58,582,-13.92,20250120,490,2.24,20250207,835,-40.00,20240604,449,11.58,20241209,2.47,N,002360,500,555 억,,36428254,N,N,59,N,00,N 20250221,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,503,0,3,0.00,109741635,218524,46.54,502,504,500,653,353,503,502.19,32.78,0,-34372,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,559,-21.87,0.61,12,0.20,-23.00,829.00,835,20240604,-39.76,449,20241209,12.03,582,-13.57,20250120,490,2.65,20250207,835,-39.76,20240604,449,12.03,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N 20250221,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,502,-1,5,-0.20,104204778,207490,44.19,502,504,500,653,353,503,502.22,32.78,0,-31878,506,504,502,500,498,505,501,556,150,500,370,1,1,111133730,558,-21.83,0.61,12,0.19,-23.00,829.00,835,20240604,-39.88,449,20241209,11.80,582,-13.75,20250120,490,2.45,20250207,835,-39.88,20240604,449,11.80,20241209,2.47,N,002360,500,555 억,,36428254,N,N,36,N,00,N diff --git a/002380/price/prices-20250201.csv b/002380/price/prices-20250201.csv index c6f5e6d3a92b..2c1942a3e10b 100644 --- a/002380/price/prices-20250201.csv +++ b/002380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274000,-1500,5,-0.54,5344931500,19537,66.48,273000,277000,271500,358000,193000,275500,273579.61,11.71,0,3305,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24349,11.45,0.44,12,0.22,23931.00,616916.00,345000,20240717,-20.58,216500,20241209,26.56,287000,-4.53,20250218,226500,20.97,20250103,345000,-20.58,20240717,216500,26.56,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,57,N,00,N +20250224,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275000,-500,5,-0.18,4975761000,18192,61.90,273000,277000,271500,358000,193000,275500,273513.69,11.71,0,3411,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24438,11.49,0.45,12,0.20,23931.00,616916.00,345000,20240717,-20.29,216500,20241209,27.02,287000,-4.18,20250218,226500,21.41,20250103,345000,-20.29,20240717,216500,27.02,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274500,-1000,5,-0.36,4214397000,15418,52.46,273000,277000,271500,358000,193000,275500,273342.65,11.71,0,3587,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24393,11.47,0.44,12,0.17,23931.00,616916.00,345000,20240717,-20.43,216500,20241209,26.79,287000,-4.36,20250218,226500,21.19,20250103,345000,-20.43,20240717,216500,26.79,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,130134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,274000,-1500,5,-0.54,3579464000,13104,44.59,273000,277000,271500,358000,193000,275500,273158.12,11.71,0,3247,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24349,11.45,0.44,12,0.15,23931.00,616916.00,345000,20240717,-20.58,216500,20241209,26.56,287000,-4.53,20250218,226500,20.97,20250103,345000,-20.58,20240717,216500,26.56,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,120133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,-2500,5,-0.91,3091650500,11320,38.52,273000,277000,271500,358000,193000,275500,273114.00,11.71,0,2945,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24260,11.41,0.44,12,0.13,23931.00,616916.00,345000,20240717,-20.87,216500,20241209,26.10,287000,-4.88,20250218,226500,20.53,20250103,345000,-20.87,20240717,216500,26.10,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,110133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,272500,-3000,5,-1.09,2630464000,9631,32.77,273000,277000,271500,358000,193000,275500,273124.70,11.71,0,2346,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24216,11.39,0.44,12,0.11,23931.00,616916.00,345000,20240717,-21.01,216500,20241209,25.87,287000,-5.05,20250218,226500,20.31,20250103,345000,-21.01,20240717,216500,25.87,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,100133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,271500,-4000,5,-1.45,2035533000,7447,25.34,273000,277000,271500,358000,193000,275500,273335.97,11.71,0,1452,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24127,11.35,0.44,12,0.08,23931.00,616916.00,345000,20240717,-21.30,216500,20241209,25.40,287000,-5.40,20250218,226500,19.87,20250103,345000,-21.30,20240717,216500,25.40,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N +20250224,090134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,273000,-2500,5,-0.91,39046000,143,0.49,273000,274000,272500,358000,193000,275500,273048.95,11.71,0,-5,286500,281000,278000,272500,269500,279500,271000,481,82500,5000,209380,500,1,8886471,24260,11.41,0.44,12,0.00,23931.00,616916.00,345000,20240717,-20.87,216500,20241209,26.10,287000,-4.88,20250218,226500,20.53,20250103,345000,-20.87,20240717,216500,26.10,20241209,0.37,N,002380,5000,480 억,,1040467,N,N,4,N,00,N 20250221,160133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-3000,5,-1.08,8149275500,29368,105.79,282000,283500,275000,362000,195000,278500,277488.95,11.77,0,-5294,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24482,11.51,0.45,12,0.33,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,4,N,00,N 20250221,150133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,275500,-3000,5,-1.08,7405230000,26669,96.07,282000,283500,275000,362000,195000,278500,277671.83,11.77,0,-5444,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24482,11.51,0.45,12,0.30,23931.00,616916.00,345000,20240717,-20.14,216500,20241209,27.25,287000,-4.01,20250218,226500,21.63,20250103,345000,-20.14,20240717,216500,27.25,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N 20250221,140133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,277000,-1500,5,-0.54,6077777500,21858,78.74,282000,283500,275500,362000,195000,278500,278057.35,11.77,0,-5318,285500,282000,279500,276000,273500,283750,277750,481,83500,5000,211660,500,1,8886471,24616,11.57,0.45,12,0.25,23931.00,616916.00,345000,20240717,-19.71,216500,20241209,27.94,287000,-3.48,20250218,226500,22.30,20250103,345000,-19.71,20240717,216500,27.94,20241209,0.36,N,002380,5000,480 억,,1045635,N,N,202,N,00,N diff --git a/002390/price/prices-20250201.csv b/002390/price/prices-20250201.csv index 26754365b946..2cf0dae98428 100644 --- a/002390/price/prices-20250201.csv +++ b/002390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11830,60,2,0.51,107729990,9104,38.53,11770,11940,11740,15300,8240,11770,11833.26,2.10,0,-2073,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1628,-5.65,0.48,12,0.07,-2092.00,24611.00,20300,20240528,-41.72,11100,20241210,6.58,13100,-9.69,20250108,11100,6.58,20250213,20300,-41.72,20240528,11100,6.58,20241210,1.22,N,002390,500,68 억,,288609,N,N,2,N,00,N +20250224,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11830,60,2,0.51,96775710,8178,34.61,11770,11940,11740,15300,8240,11770,11833.66,2.10,0,-2050,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1628,-5.65,0.48,12,0.06,-2092.00,24611.00,20300,20240528,-41.72,11100,20241210,6.58,13100,-9.69,20250108,11100,6.58,20250213,20300,-41.72,20240528,11100,6.58,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,30,2,0.25,81216500,6860,29.04,11770,11940,11740,15300,8240,11770,11839.14,2.10,0,-2065,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1624,-5.64,0.48,12,0.05,-2092.00,24611.00,20300,20240528,-41.87,11100,20241210,6.31,13100,-9.92,20250108,11100,6.31,20250213,20300,-41.87,20240528,11100,6.31,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11850,80,2,0.68,76294450,6444,27.28,11770,11940,11740,15300,8240,11770,11839.61,2.10,0,-1927,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1631,-5.66,0.48,12,0.05,-2092.00,24611.00,20300,20240528,-41.63,11100,20241210,6.76,13100,-9.54,20250108,11100,6.76,20250213,20300,-41.63,20240528,11100,6.76,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11870,100,2,0.85,70565260,5961,25.23,11770,11940,11740,15300,8240,11770,11837.82,2.10,0,-1622,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1634,-5.67,0.48,12,0.04,-2092.00,24611.00,20300,20240528,-41.53,11100,20241210,6.94,13100,-9.39,20250108,11100,6.94,20250213,20300,-41.53,20240528,11100,6.94,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11890,120,2,1.02,62065130,5245,22.20,11770,11940,11740,15300,8240,11770,11833.20,2.10,0,-1090,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1636,-5.68,0.48,12,0.04,-2092.00,24611.00,20300,20240528,-41.43,11100,20241210,7.12,13100,-9.24,20250108,11100,7.12,20250213,20300,-41.43,20240528,11100,7.12,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11880,110,2,0.93,50553580,4276,18.10,11770,11940,11740,15300,8240,11770,11822.63,2.10,0,-1371,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1635,-5.68,0.48,12,0.03,-2092.00,24611.00,20300,20240528,-41.48,11100,20241210,7.03,13100,-9.31,20250108,11100,7.03,20250213,20300,-41.48,20240528,11100,7.03,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N +20250224,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,10,2,0.08,4178360,355,1.50,11770,11780,11770,15300,8240,11770,11770.03,2.10,0,-119,11996,11882,11766,11652,11536,11940,11710,69,3530,500,8000,10,1,13763533,1621,-5.63,0.48,12,0.00,-2092.00,24611.00,20300,20240528,-41.97,11100,20241210,6.13,13100,-10.08,20250108,11100,6.13,20250213,20300,-41.97,20240528,11100,6.13,20241210,1.22,N,002390,500,68 억,,288609,N,N,7,N,00,N 20250221,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,278055760,23582,142.08,11650,11880,11650,15340,8260,11800,11791.02,2.01,0,12028,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1620,-5.63,0.48,12,0.17,-2092.00,24611.00,20300,20240528,-42.02,11100,20241210,6.04,13100,-10.15,20250108,11100,6.04,20250213,20300,-42.02,20240528,11100,6.04,20241210,1.24,N,002390,500,68 억,,276505,N,N,7,N,00,N 20250221,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,267329480,22669,136.58,11650,11880,11650,15340,8260,11800,11792.73,2.01,0,12521,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1620,-5.63,0.48,12,0.16,-2092.00,24611.00,20300,20240528,-42.02,11100,20241210,6.04,13100,-10.15,20250108,11100,6.04,20250213,20300,-42.02,20240528,11100,6.04,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N 20250221,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-80,5,-0.68,255491730,21660,130.50,11650,11880,11650,15340,8260,11800,11795.56,2.01,0,12970,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1613,-5.60,0.48,12,0.16,-2092.00,24611.00,20300,20240528,-42.27,11100,20241210,5.59,13100,-10.53,20250108,11100,5.59,20250213,20300,-42.27,20240528,11100,5.59,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N diff --git a/002410/price/prices-20250201.csv b/002410/price/prices-20250201.csv index 5aa28b5a840c..a9b9ca026198 100644 --- a/002410/price/prices-20250201.csv +++ b/002410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3360,160,2,5.00,13964058125,4091743,427.93,3320,3600,3250,4160,2240,3200,3412.88,0.96,0,-31601,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,923,-9.16,1.35,12,14.89,-367.00,2497.00,4195,20241213,-19.90,985,20241031,241.12,4175,-19.52,20250213,2460,36.59,20250102,4195,-19.90,20241213,985,241.12,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3370,170,2,5.31,13584885990,3979036,416.14,3320,3600,3250,4160,2240,3200,3414.19,0.96,0,-26080,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,926,-9.18,1.35,12,14.48,-367.00,2497.00,4195,20241213,-19.67,985,20241031,242.13,4175,-19.28,20250213,2460,36.99,20250102,4195,-19.67,20241213,985,242.13,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3355,155,2,4.84,13162306585,3852984,402.96,3320,3600,3250,4160,2240,3200,3416.21,0.96,0,-13013,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,922,-9.14,1.34,12,14.02,-367.00,2497.00,4195,20241213,-20.02,985,20241031,240.61,4175,-19.64,20250213,2460,36.38,20250102,4195,-20.02,20241213,985,240.61,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,130134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3410,210,2,6.56,12434934675,3636958,380.36,3320,3600,3250,4160,2240,3200,3419.13,0.96,0,-53172,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,937,-9.29,1.37,12,13.24,-367.00,2497.00,4195,20241213,-18.71,985,20241031,246.19,4175,-18.32,20250213,2460,38.62,20250102,4195,-18.71,20241213,985,246.19,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,120134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,235,2,7.34,11732388300,3430180,358.74,3320,3600,3250,4160,2240,3200,3420.43,0.96,0,-67789,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,944,-9.36,1.38,12,12.48,-367.00,2497.00,4195,20241213,-18.12,985,20241031,248.73,4175,-17.72,20250213,2460,39.63,20250102,4195,-18.12,20241213,985,248.73,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,340,2,10.62,8562080925,2511541,262.66,3320,3600,3250,4160,2240,3200,3409.21,0.96,0,-83157,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,973,-9.65,1.42,12,9.14,-367.00,2497.00,4195,20241213,-15.61,985,20241031,259.39,4175,-15.21,20250213,2460,43.90,20250102,4195,-15.61,20241213,985,259.39,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,100133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3305,105,2,3.28,3112043810,937848,98.08,3320,3385,3250,4160,2240,3200,3318.46,0.96,0,-104729,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,908,-9.01,1.32,12,3.41,-367.00,2497.00,4195,20241213,-21.22,985,20241031,235.53,4175,-20.84,20250213,2460,34.35,20250102,4195,-21.22,20241213,985,235.53,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N +20250224,090134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3340,140,2,4.38,697712775,208450,21.80,3320,3385,3300,4160,2240,3200,3348.17,0.96,0,-23421,3313,3256,3178,3121,3043,3285,3150,275,960,1000,2040,5,1,27479820,918,-9.10,1.34,12,0.76,-367.00,2497.00,4195,20241213,-20.38,985,20241031,239.09,4175,-20.00,20250213,2460,35.77,20250102,4195,-20.38,20241213,985,239.09,20241031,0.15,N,002410,1000,274 억,,262513,N,N,0,N,00,N 20250221,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3200,-5,5,-0.16,2926419790,921423,57.30,3105,3235,3100,4165,2245,3205,3175.93,1.20,0,-67696,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,879,-8.72,1.28,12,3.35,-367.00,2497.00,4195,20241213,-23.72,985,20241031,224.87,4175,-23.35,20250213,2460,30.08,20250102,4195,-23.72,20241213,985,224.87,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N 20250221,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3175,-30,5,-0.94,2681650760,844601,52.52,3105,3235,3100,4165,2245,3205,3175.05,1.20,0,-46350,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,872,-8.65,1.27,12,3.07,-367.00,2497.00,4195,20241213,-24.31,985,20241031,222.34,4175,-23.95,20250213,2460,29.07,20250102,4195,-24.31,20241213,985,222.34,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N 20250221,140133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3160,-45,5,-1.40,2399409000,756083,47.02,3105,3235,3100,4165,2245,3205,3173.47,1.20,0,-37592,3368,3286,3233,3151,3098,3260,3125,275,960,1000,2050,5,1,27479820,868,-8.61,1.27,12,2.75,-367.00,2497.00,4195,20241213,-24.67,985,20241031,220.81,4175,-24.31,20250213,2460,28.46,20250102,4195,-24.67,20241213,985,220.81,20241031,0.11,N,002410,1000,274 억,,331000,N,N,0,N,00,N diff --git a/002420/price/prices-20250201.csv b/002420/price/prices-20250201.csv index 37104e3e3623..3ad12f518a34 100644 --- a/002420/price/prices-20250201.csv +++ b/002420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,10,2,0.19,4817850,932,30.84,5200,5290,5110,6760,3640,5200,5169.37,0.87,0,-61,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,290,-18.41,1.07,12,0.02,-283.00,4867.00,9730,20240416,-46.45,4805,20240805,8.43,5390,-3.34,20250211,4900,6.33,20250103,9730,-46.45,20240416,4805,8.43,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-40,5,-0.77,4510500,873,28.89,5200,5290,5110,6760,3640,5200,5166.67,0.87,0,-59,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,287,-18.23,1.06,12,0.02,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,3931390,761,25.18,5200,5290,5110,6760,3640,5200,5166.08,0.87,0,-47,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,289,-18.37,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,130135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,3931390,761,25.18,5200,5290,5110,6760,3640,5200,5166.08,0.87,0,-47,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,289,-18.37,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5290,90,2,1.73,3727750,722,23.89,5200,5290,5110,6760,3640,5200,5163.09,0.87,0,-23,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,294,-18.69,1.09,12,0.01,-283.00,4867.00,9730,20240416,-45.63,4805,20240805,10.09,5390,-1.86,20250211,4900,7.96,20250103,9730,-45.63,20240416,4805,10.09,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,110134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,2740860,534,17.67,5200,5200,5110,6760,3640,5200,5132.70,0.87,0,-23,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,289,-18.37,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,98800,19,0.63,5200,5200,5200,6760,3640,5200,5200.00,0.87,0,-19,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,289,-18.37,1.07,12,0.00,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N +20250224,090135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,0,3,0.00,98800,19,0.63,5200,5200,5200,6760,3640,5200,5200.00,0.87,0,-19,5446,5322,5166,5042,4886,5385,5105,28,1560,500,3220,10,1,5558848,289,-18.37,1.07,12,0.00,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48136,N,N,0,N,00,N 20250221,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,70,2,1.36,15512300,3022,142.14,5070,5290,5010,6660,3600,5130,5133.12,0.87,0,-309,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,289,-18.37,1.07,12,0.05,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N 20250221,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,70,2,1.36,14929570,2910,136.88,5070,5290,5010,6660,3600,5130,5130.44,0.87,0,-257,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,289,-18.37,1.07,12,0.05,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N 20250221,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,13893560,2710,127.47,5070,5290,5010,6660,3600,5130,5126.77,0.87,0,-196,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.05,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N diff --git a/002450/price/prices-20250201.csv b/002450/price/prices-20250201.csv index d8b0c1971747..788b581fab43 100644 --- a/002450/price/prices-20250201.csv +++ b/002450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1252,-6,5,-0.48,534267231,429973,89.75,1243,1264,1200,1635,881,1258,1242.56,1.47,0,11381,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1133,32.95,0.40,12,0.47,38.00,3103.00,1612,20250124,-22.33,992,20240805,26.21,1612,-22.33,20250124,1145,9.34,20250108,1612,-22.33,20250124,992,26.21,20240805,0.68,N,002450,500,452 억,,1328992,N,N,12,N,00,N +20250224,150135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1259,1,2,0.08,517295422,416444,86.93,1243,1264,1200,1635,881,1258,1242.17,1.47,0,11612,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1140,33.13,0.41,12,0.46,38.00,3103.00,1612,20250124,-21.90,992,20240805,26.92,1612,-21.90,20250124,1145,9.96,20250108,1612,-21.90,20250124,992,26.92,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,140135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1254,-4,5,-0.32,461384947,371855,77.62,1243,1264,1200,1635,881,1258,1240.77,1.47,0,6590,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1135,33.00,0.40,12,0.41,38.00,3103.00,1612,20250124,-22.21,992,20240805,26.41,1612,-22.21,20250124,1145,9.52,20250108,1612,-22.21,20250124,992,26.41,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,130135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1243,-15,5,-1.19,346319473,280088,58.47,1243,1256,1200,1635,881,1258,1236.47,1.47,0,10136,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1125,32.71,0.40,12,0.31,38.00,3103.00,1612,20250124,-22.89,992,20240805,25.30,1612,-22.89,20250124,1145,8.56,20250108,1612,-22.89,20250124,992,25.30,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,120134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1236,-22,5,-1.75,268832507,217470,45.40,1243,1256,1200,1635,881,1258,1236.18,1.47,0,-731,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1119,32.53,0.40,12,0.24,38.00,3103.00,1612,20250124,-23.33,992,20240805,24.60,1612,-23.33,20250124,1145,7.95,20250108,1612,-23.33,20250124,992,24.60,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,110134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1230,-28,5,-2.23,242067916,195848,40.88,1243,1256,1200,1635,881,1258,1236.00,1.47,0,-7242,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1114,32.37,0.40,12,0.22,38.00,3103.00,1612,20250124,-23.70,992,20240805,23.99,1612,-23.70,20250124,1145,7.42,20250108,1612,-23.70,20250124,992,23.99,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,100134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1253,-5,5,-0.40,143812418,116723,24.37,1243,1256,1200,1635,881,1258,1232.08,1.47,0,-12474,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1134,32.97,0.40,12,0.13,38.00,3103.00,1612,20250124,-22.27,992,20240805,26.31,1612,-22.27,20250124,1145,9.43,20250108,1612,-22.27,20250124,992,26.31,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N +20250224,090135,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1256,-2,5,-0.16,7763804,6246,1.30,1243,1256,1243,1635,881,1258,1243.00,1.47,0,1885,1304,1280,1263,1239,1222,1272,1231,453,377,500,880,1,1,90530915,1137,33.05,0.40,12,0.01,38.00,3103.00,1612,20250124,-22.08,992,20240805,26.61,1612,-22.08,20250124,1145,9.69,20250108,1612,-22.08,20250124,992,26.61,20240805,0.68,N,002450,500,452 억,,1328992,N,N,48,N,00,N 20250221,160134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1258,-38,5,-2.93,602438803,478901,30.67,1271,1287,1246,1684,908,1296,1257.96,1.38,0,80605,1360,1328,1267,1235,1174,1344,1251,453,388,500,900,1,1,90530915,1139,33.11,0.41,12,0.53,38.00,3103.00,1612,20250124,-21.96,992,20240805,26.81,1612,-21.96,20250124,1145,9.87,20250108,1612,-21.96,20250124,992,26.81,20240805,0.68,N,002450,500,452 억,,1249090,N,N,48,N,00,N 20250221,150134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1267,-29,5,-2.24,445968277,353817,22.66,1271,1287,1246,1684,908,1296,1260.45,1.38,0,27867,1360,1328,1267,1235,1174,1344,1251,453,388,500,900,1,1,90530915,1147,33.34,0.41,12,0.39,38.00,3103.00,1612,20250124,-21.40,992,20240805,27.72,1612,-21.40,20250124,1145,10.66,20250108,1612,-21.40,20250124,992,27.72,20240805,0.68,N,002450,500,452 억,,1249090,N,N,37,N,00,N 20250221,140134,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1261,-35,5,-2.70,409855154,325258,20.83,1271,1287,1246,1684,908,1296,1260.09,1.38,0,33310,1360,1328,1267,1235,1174,1344,1251,453,388,500,900,1,1,90530915,1142,33.18,0.41,12,0.36,38.00,3103.00,1612,20250124,-21.77,992,20240805,27.12,1612,-21.77,20250124,1145,10.13,20250108,1612,-21.77,20250124,992,27.12,20240805,0.68,N,002450,500,452 억,,1249090,N,N,37,N,00,N diff --git a/002460/price/prices-20250201.csv b/002460/price/prices-20250201.csv index e882634a7822..324fb1ddfe70 100644 --- a/002460/price/prices-20250201.csv +++ b/002460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-10,5,-0.11,28423420,3023,11.04,9360,9470,9360,12190,6570,9380,9402.39,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,951,4.52,0.24,12,0.03,2075.00,38436.00,11230,20240219,-16.56,8320,20241209,12.62,10250,-8.59,20250131,9250,1.30,20250204,11050,-15.20,20240226,8320,12.62,20241209,0.08,N,002460,5000,622 억,,145683,N,N,1,N,00,N +20250224,150135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,0,3,0.00,25067910,2665,9.73,9360,9470,9360,12190,6570,9380,9406.35,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,952,4.52,0.24,12,0.03,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11050,-15.11,20240226,8320,12.74,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,0,3,0.00,25067910,2665,9.73,9360,9470,9360,12190,6570,9380,9406.35,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,952,4.52,0.24,12,0.03,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11050,-15.11,20240226,8320,12.74,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,130135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,0,3,0.00,24101790,2562,9.35,9360,9470,9360,12190,6570,9380,9407.41,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,952,4.52,0.24,12,0.03,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11050,-15.11,20240226,8320,12.74,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,120135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,0,3,0.00,23867090,2537,9.26,9360,9470,9360,12190,6570,9380,9407.60,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,952,4.52,0.24,12,0.02,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11050,-15.11,20240226,8320,12.74,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,110134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9420,40,2,0.43,23735590,2523,9.21,9360,9470,9360,12190,6570,9380,9407.69,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,956,4.54,0.25,12,0.02,2075.00,38436.00,11230,20240219,-16.12,8320,20241209,13.22,10250,-8.10,20250131,9250,1.84,20250204,11050,-14.75,20240226,8320,13.22,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,100134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9370,-10,5,-0.11,2745000,293,1.07,9360,9370,9360,12190,6570,9380,9368.60,1.44,0,-35,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,951,4.52,0.24,12,0.00,2075.00,38436.00,11230,20240219,-16.56,8320,20241209,12.62,10250,-8.59,20250131,9250,1.30,20250204,11050,-15.20,20240226,8320,12.62,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N +20250224,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9360,-20,5,-0.21,383760,41,0.15,9360,9360,9360,12190,6570,9380,9360.00,1.44,0,-41,9666,9522,9426,9282,9186,9475,9235,623,2810,5000,6750,10,1,10150000,950,4.51,0.24,12,0.00,2075.00,38436.00,11230,20240219,-16.65,8320,20241209,12.50,10250,-8.68,20250131,9250,1.19,20250204,11050,-15.29,20240226,8320,12.50,20241209,0.08,N,002460,5000,622 억,,145683,N,N,6,N,00,N 20250221,160134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,-10,5,-0.11,258501510,27380,1789.54,9390,9570,9330,12200,6580,9390,9441.25,1.44,0,-431,9536,9462,9426,9352,9316,9445,9335,623,2810,5000,6760,10,1,10150000,952,4.52,0.24,12,0.27,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11100,-15.50,20240221,8320,12.74,20241209,0.07,N,002460,5000,622 억,,146162,N,N,6,N,00,N 20250221,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,-10,5,-0.11,255227370,27031,1766.73,9390,9570,9330,12200,6580,9390,9442.02,1.44,0,-181,9536,9462,9426,9352,9316,9445,9335,623,2810,5000,6760,10,1,10150000,952,4.52,0.24,12,0.27,2075.00,38436.00,11230,20240219,-16.47,8320,20241209,12.74,10250,-8.49,20250131,9250,1.41,20250204,11100,-15.50,20240221,8320,12.74,20241209,0.07,N,002460,5000,622 억,,146162,N,N,6,N,00,N 20250221,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,0,3,0.00,255142940,27022,1766.14,9390,9570,9330,12200,6580,9390,9442.05,1.44,0,-181,9536,9462,9426,9352,9316,9445,9335,623,2810,5000,6760,10,1,10150000,953,4.53,0.24,12,0.27,2075.00,38436.00,11230,20240219,-16.38,8320,20241209,12.86,10250,-8.39,20250131,9250,1.51,20250204,11100,-15.41,20240221,8320,12.86,20241209,0.07,N,002460,5000,622 억,,146162,N,N,6,N,00,N diff --git a/002600/price/prices-20250201.csv b/002600/price/prices-20250201.csv index 6163a7636ce4..9765b15ecb67 100644 --- a/002600/price/prices-20250201.csv +++ b/002600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166200,-500,5,-0.30,1322400,8,800.00,166700,166700,164200,216500,116700,166700,165300.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,997,280.74,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.77,162500,20250203,2.28,173000,-3.93,20250131,162500,2.28,20250203,195000,-14.77,20241014,162500,2.28,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166200,-500,5,-0.30,1322400,8,800.00,166700,166700,164200,216500,116700,166700,165300.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,997,280.74,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.77,162500,20250203,2.28,173000,-3.93,20250131,162500,2.28,20250203,195000,-14.77,20241014,162500,2.28,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,140135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166300,-400,5,-0.24,1156200,7,700.00,166700,166700,164200,216500,116700,166700,165171.43,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,998,280.91,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.72,162500,20250203,2.34,173000,-3.87,20250131,162500,2.34,20250203,195000,-14.72,20241014,162500,2.34,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,130135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,164200,-2500,5,-1.50,989900,6,600.00,166700,166700,164200,216500,116700,166700,164983.33,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,985,277.36,0.66,12,0.00,592.00,249400.00,195000,20241014,-15.79,162500,20250203,1.05,173000,-5.09,20250131,162500,1.05,20250203,195000,-15.79,20241014,162500,1.05,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,120135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166400,-300,5,-0.18,333100,2,200.00,166700,166700,166400,216500,116700,166700,166550.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,998,281.08,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.67,162500,20250203,2.40,173000,-3.82,20250131,162500,2.40,20250203,195000,-14.67,20241014,162500,2.40,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,110135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166400,-300,5,-0.18,333100,2,200.00,166700,166700,166400,216500,116700,166700,166550.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,998,281.08,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.67,162500,20250203,2.40,173000,-3.82,20250131,162500,2.40,20250203,195000,-14.67,20241014,162500,2.40,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,100135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166400,-300,5,-0.18,333100,2,200.00,166700,166700,166400,216500,116700,166700,166550.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,998,281.08,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.67,162500,20250203,2.40,173000,-3.82,20250131,162500,2.40,20250203,195000,-14.67,20241014,162500,2.40,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20250224,090135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,0,3,0.00,166700,1,100.00,166700,166700,166700,216500,116700,166700,166700.00,0.00,0,0,166700,166700,166700,166700,166700,166700,166700,30,49800,5000,120020,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250221,160135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250221,150135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20250221,140135,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,166700,1300,2,0.79,166700,1,6.67,166700,166700,166700,215000,115800,165400,166700.00,0.00,0,0,167666,166532,165966,164832,164266,166250,164550,30,49600,5000,119080,100,1,600000,1000,281.59,0.67,12,0.00,592.00,249400.00,195000,20241014,-14.51,162500,20250203,2.58,173000,-3.64,20250131,162500,2.58,20250203,195000,-14.51,20241014,162500,2.58,20250203,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20250201.csv b/002620/price/prices-20250201.csv index 01ff9af4250c..c4e96204cd62 100644 --- a/002620/price/prices-20250201.csv +++ b/002620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,-40,5,-0.54,36034130,4872,450.69,7330,7550,7300,9540,5140,7340,7396.17,9.55,0,-7,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1166,-7.18,0.36,12,0.03,-1017.00,20214.00,12380,20240411,-41.03,6950,20250210,5.04,8640,-15.51,20250210,6950,5.04,20250210,12380,-41.03,20240411,6950,5.04,20250210,0.45,N,002620,500,79 억,,1526170,N,N,3,N,00,N +20250224,150136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,31442100,4246,392.78,7330,7550,7330,9540,5140,7340,7405.11,9.55,0,153,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1172,-7.22,0.36,12,0.03,-1017.00,20214.00,12380,20240411,-40.71,6950,20250210,5.61,8640,-15.05,20250210,6950,5.61,20250210,12380,-40.71,20240411,6950,5.61,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,140135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7390,50,2,0.68,29299770,3954,365.77,7330,7550,7330,9540,5140,7340,7410.16,9.55,0,137,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1180,-7.27,0.37,12,0.02,-1017.00,20214.00,12380,20240411,-40.31,6950,20250210,6.33,8640,-14.47,20250210,6950,6.33,20250210,12380,-40.31,20240411,6950,6.33,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,130136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,24071000,3242,299.91,7330,7550,7330,9540,5140,7340,7424.74,9.55,0,85,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1172,-7.22,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.71,6950,20250210,5.61,8640,-15.05,20250210,6950,5.61,20250210,12380,-40.71,20240411,6950,5.61,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,120135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7450,110,2,1.50,17977280,2415,223.40,7330,7550,7330,9540,5140,7340,7444.01,9.55,0,34,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1190,-7.33,0.37,12,0.02,-1017.00,20214.00,12380,20240411,-39.82,6950,20250210,7.19,8640,-13.77,20250210,6950,7.19,20250210,12380,-39.82,20240411,6950,7.19,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,110135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7420,80,2,1.09,17530640,2355,217.85,7330,7550,7330,9540,5140,7340,7444.01,9.55,0,81,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1185,-7.30,0.37,12,0.01,-1017.00,20214.00,12380,20240411,-40.06,6950,20250210,6.76,8640,-14.12,20250210,6950,6.76,20250210,12380,-40.06,20240411,6950,6.76,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,100135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7510,170,2,2.32,11278490,1512,139.87,7330,7550,7330,9540,5140,7340,7459.32,9.55,0,84,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1200,-7.38,0.37,12,0.01,-1017.00,20214.00,12380,20240411,-39.34,6950,20250210,8.06,8640,-13.08,20250210,6950,8.06,20250210,12380,-39.34,20240411,6950,8.06,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N +20250224,090136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7390,50,2,0.68,256840,35,3.24,7330,7390,7330,9540,5140,7340,7338.29,9.55,0,0,7426,7382,7326,7282,7226,7405,7305,80,2200,500,4840,10,1,15973355,1180,-7.27,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-40.31,6950,20250210,6.33,8640,-14.47,20250210,6950,6.33,20250210,12380,-40.31,20240411,6950,6.33,20250210,0.45,N,002620,500,79 억,,1526170,N,N,8,N,00,N 20250221,160135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,-10,5,-0.14,7947390,1081,13.83,7320,7370,7270,9550,5150,7350,7351.89,9.55,0,86,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1172,-7.22,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.71,6950,20250210,5.61,8640,-15.05,20250210,6950,5.61,20250210,12380,-40.71,20240411,6950,5.61,20250210,0.46,N,002620,500,79 억,,1526106,N,N,8,N,00,N 20250221,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,7198450,979,12.53,7320,7370,7270,9550,5150,7350,7352.86,9.55,0,102,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-7.25,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.47,6950,20250210,6.04,8640,-14.70,20250210,6950,6.04,20250210,12380,-40.47,20240411,6950,6.04,20250210,0.46,N,002620,500,79 억,,1526106,N,N,6,N,00,N 20250221,140135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,5461430,743,9.51,7320,7370,7270,9550,5150,7350,7350.51,9.55,0,89,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-7.25,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.47,6950,20250210,6.04,8640,-14.70,20250210,6950,6.04,20250210,12380,-40.47,20240411,6950,6.04,20250210,0.46,N,002620,500,79 억,,1526106,N,N,6,N,00,N diff --git a/002630/price/prices-20250201.csv b/002630/price/prices-20250201.csv index ad1550bacc08..3b169693926b 100644 --- a/002630/price/prices-20250201.csv +++ b/002630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1753,66,2,3.91,50438145644,27610129,97.81,1679,1969,1678,2190,1181,1687,1826.86,2.91,0,-1814749,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2079,16.08,2.44,03,23.28,109.00,718.00,2055,20250115,-14.70,408,20241115,329.66,2055,-14.70,20250115,1232,42.29,20250121,2055,-14.70,20250115,408,329.66,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1745,58,2,3.44,49504097770,27078027,95.92,1679,1969,1678,2190,1181,1687,1828.21,2.91,0,-1829510,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2069,16.01,2.43,03,22.83,109.00,718.00,2055,20250115,-15.09,408,20241115,327.70,2055,-15.09,20250115,1232,41.64,20250121,2055,-15.09,20250115,408,327.70,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1770,83,2,4.92,47174975535,25750119,91.22,1679,1969,1678,2190,1181,1687,1832.04,2.91,0,-1743127,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2099,16.24,2.47,03,21.71,109.00,718.00,2055,20250115,-13.87,408,20241115,333.82,2055,-13.87,20250115,1232,43.67,20250121,2055,-13.87,20250115,408,333.82,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,130136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1784,97,2,5.75,44756186743,24384652,86.38,1679,1969,1678,2190,1181,1687,1835.43,2.91,0,-1569011,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2116,16.37,2.48,03,20.56,109.00,718.00,2055,20250115,-13.19,408,20241115,337.25,2055,-13.19,20250115,1232,44.81,20250121,2055,-13.19,20250115,408,337.25,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,120135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1800,113,2,6.70,42041756333,22859123,80.98,1679,1969,1678,2190,1181,1687,1839.18,2.91,0,-1436937,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2134,16.51,2.51,03,19.28,109.00,718.00,2055,20250115,-12.41,408,20241115,341.18,2055,-12.41,20250115,1232,46.10,20250121,2055,-12.41,20250115,408,341.18,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1776,89,2,5.28,38875960941,21098501,74.74,1679,1969,1678,2190,1181,1687,1842.60,2.91,0,-1270074,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2106,16.29,2.47,03,17.79,109.00,718.00,2055,20250115,-13.58,408,20241115,335.29,2055,-13.58,20250115,1232,44.16,20250121,2055,-13.58,20250115,408,335.29,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,100135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1827,140,2,8.30,33333200162,18023107,63.85,1679,1969,1678,2190,1181,1687,1849.48,2.91,0,-1086088,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2167,16.76,2.54,03,15.20,109.00,718.00,2055,20250115,-11.09,408,20241115,347.79,2055,-11.09,20250115,1232,48.30,20250121,2055,-11.09,20250115,408,347.79,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N +20250224,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1733,46,2,2.73,746978070,438153,1.55,1679,1743,1678,2190,1181,1687,1704.89,2.91,0,-33469,1897,1792,1713,1608,1529,1844,1660,593,503,500,1040,1,1,118583005,2055,15.90,2.41,03,0.37,109.00,718.00,2055,20250115,-15.67,408,20241115,324.75,2055,-15.67,20250115,1232,40.67,20250121,2055,-15.67,20250115,408,324.75,20241115,0.00,N,002630,500,592 억,,3447280,N,N,0,N,00,N 20250221,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1687,67,2,4.14,48453193718,28037853,183.83,1665,1818,1634,2105,1134,1620,1728.18,2.12,0,953124,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2000,15.48,2.35,03,23.64,109.00,718.00,2055,20250115,-17.91,408,20241115,313.48,2055,-17.91,20250115,1232,36.93,20250121,2055,-17.91,20250115,408,313.48,20241115,0.00,N,002630,500,592 억,,2512941,N,N,1,N,00,N 20250221,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1706,86,2,5.31,46442461054,26852172,176.06,1665,1818,1634,2105,1134,1620,1729.56,2.12,0,883635,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2023,15.65,2.38,03,22.64,109.00,718.00,2055,20250115,-16.98,408,20241115,318.14,2055,-16.98,20250115,1232,38.47,20250121,2055,-16.98,20250115,408,318.14,20241115,0.00,N,002630,500,592 억,,2512941,N,N,1,N,00,N 20250221,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1734,114,2,7.04,44323259936,25617672,167.97,1665,1818,1634,2105,1134,1620,1730.18,2.12,0,982198,1777,1698,1639,1560,1501,1738,1600,593,485,500,1000,1,1,118583005,2056,15.91,2.42,03,21.60,109.00,718.00,2055,20250115,-15.62,408,20241115,325.00,2055,-15.62,20250115,1232,40.75,20250121,2055,-15.62,20250115,408,325.00,20241115,0.00,N,002630,500,592 억,,2512941,N,N,1,N,00,N diff --git a/002680/price/prices-20250201.csv b/002680/price/prices-20250201.csv index d43dd2116b18..b859d5a6cd5c 100644 --- a/002680/price/prices-20250201.csv +++ b/002680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,746,32,2,4.48,257904393,342000,1045.04,714,780,714,928,500,714,754.11,0.41,0,-4833,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,241,-2.17,0.45,12,1.06,-343.00,1654.00,1252,20240220,-40.42,650,20241113,14.77,826,-9.69,20250108,691,7.96,20250203,1212,-38.45,20240226,650,14.77,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,150136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,746,32,2,4.48,255290448,338496,1034.33,714,780,714,928,500,714,754.19,0.41,0,-4671,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,241,-2.17,0.45,12,1.05,-343.00,1654.00,1252,20240220,-40.42,650,20241113,14.77,826,-9.69,20250108,691,7.96,20250203,1212,-38.45,20240226,650,14.77,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,140136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,749,35,2,4.90,251492546,333403,1018.77,714,780,714,928,500,714,754.32,0.41,0,-4639,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,242,-2.18,0.45,12,1.03,-343.00,1654.00,1252,20240220,-40.18,650,20241113,15.23,826,-9.32,20250108,691,8.39,20250203,1212,-38.20,20240226,650,15.23,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,130136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,745,31,2,4.34,247240067,327712,1001.38,714,780,714,928,500,714,754.44,0.41,0,-3485,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,241,-2.17,0.45,12,1.01,-343.00,1654.00,1252,20240220,-40.50,650,20241113,14.62,826,-9.81,20250108,691,7.81,20250203,1212,-38.53,20240226,650,14.62,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,120136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,751,37,2,5.18,243674427,322934,986.78,714,780,714,928,500,714,754.56,0.41,0,-3279,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,243,-2.19,0.45,12,1.00,-343.00,1654.00,1252,20240220,-40.02,650,20241113,15.54,826,-9.08,20250108,691,8.68,20250203,1212,-38.04,20240226,650,15.54,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,110136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,38,2,5.32,115156432,154616,472.46,714,769,714,928,500,714,744.79,0.41,0,-13331,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,243,-2.19,0.45,12,0.48,-343.00,1654.00,1252,20240220,-39.94,650,20241113,15.69,826,-8.96,20250108,691,8.83,20250203,1212,-37.95,20240226,650,15.69,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,100135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,732,18,2,2.52,75466493,101539,310.27,714,769,714,928,500,714,743.23,0.41,0,-9986,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,237,-2.13,0.44,12,0.31,-343.00,1654.00,1252,20240220,-41.53,650,20241113,12.62,826,-11.38,20250108,691,5.93,20250203,1212,-39.60,20240226,650,12.62,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N +20250224,090136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,2,2,0.28,132824,186,0.57,714,716,714,928,500,714,714.11,0.41,0,0,720,717,714,711,708,718,712,162,214,500,510,1,1,32316799,231,-2.09,0.43,12,0.00,-343.00,1654.00,1252,20240220,-42.81,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1212,-40.92,20240226,650,10.15,20241113,0.00,N,002680,500,161 억,,133029,N,N,0,N,00,N 20250221,160135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,714,3,2,0.42,23344064,32726,58.30,711,717,711,924,498,711,713.32,0.41,0,1517,725,718,712,705,699,715,702,162,213,500,510,1,1,32316799,231,-2.08,0.43,12,0.10,-343.00,1654.00,1252,20240220,-42.97,650,20241113,9.85,826,-13.56,20250108,691,3.33,20250203,1238,-42.33,20240221,650,9.85,20241113,0.00,N,002680,500,161 억,,131512,N,N,0,N,00,N 20250221,150136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,714,3,2,0.42,22355017,31340,55.83,711,717,711,924,498,711,713.31,0.41,0,1574,725,718,712,705,699,715,702,162,213,500,510,1,1,32316799,231,-2.08,0.43,12,0.10,-343.00,1654.00,1252,20240220,-42.97,650,20241113,9.85,826,-13.56,20250108,691,3.33,20250203,1238,-42.33,20240221,650,9.85,20241113,0.00,N,002680,500,161 억,,131512,N,N,0,N,00,N 20250221,140136,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,716,5,2,0.70,14164439,19886,35.42,711,717,711,924,498,711,712.28,0.41,0,281,725,718,712,705,699,715,702,162,213,500,510,1,1,32316799,231,-2.09,0.43,12,0.06,-343.00,1654.00,1252,20240220,-42.81,650,20241113,10.15,826,-13.32,20250108,691,3.62,20250203,1238,-42.16,20240221,650,10.15,20241113,0.00,N,002680,500,161 억,,131512,N,N,0,N,00,N diff --git a/002690/price/prices-20250201.csv b/002690/price/prices-20250201.csv index a7b6ecf7531e..1de3cccd47c4 100644 --- a/002690/price/prices-20250201.csv +++ b/002690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-7,5,-0.57,3160194,2579,12.71,1221,1231,1221,1600,862,1231,1225.36,0.21,0,-54,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,248,-7.85,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.71,1190,20241210,2.86,1377,-11.11,20250103,1205,1.58,20250217,1950,-37.23,20240226,1190,2.86,20241210,0.21,N,002690,500,101 억,,42762,N,N,2,N,00,N +20250224,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,-2,5,-0.16,2647328,2160,10.65,1221,1231,1221,1600,862,1231,1225.61,0.21,0,223,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,249,-7.88,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.46,1190,20241210,3.28,1377,-10.75,20250103,1205,1.99,20250217,1950,-36.97,20240226,1190,3.28,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,140136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-1,5,-0.08,2405273,1963,9.68,1221,1231,1221,1600,862,1231,1225.30,0.21,0,223,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.40,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1950,-36.92,20240226,1190,3.36,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,130137,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-1,5,-0.08,2405273,1963,9.68,1221,1231,1221,1600,862,1231,1225.30,0.21,0,223,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.40,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1950,-36.92,20240226,1190,3.36,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,120136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-1,5,-0.08,1664814,1361,6.71,1221,1231,1221,1600,862,1231,1223.23,0.21,0,341,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.40,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1950,-36.92,20240226,1190,3.36,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,110136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-1,5,-0.08,1438526,1177,5.80,1221,1231,1221,1600,862,1231,1222.20,0.21,0,373,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,250,-7.88,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.40,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1950,-36.92,20240226,1190,3.36,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,100136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,0,3,0.00,1368580,1120,5.52,1221,1231,1221,1600,862,1231,1221.95,0.21,0,372,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,250,-7.89,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.35,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1950,-36.87,20240226,1190,3.45,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N +20250224,090137,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1221,-10,5,-0.81,183150,150,0.74,1221,1221,1221,1600,862,1231,1221.00,0.21,0,0,1277,1253,1236,1212,1195,1245,1204,102,369,500,860,1,1,20300360,248,-7.83,0.16,12,0.00,-156.00,7631.00,1965,20240221,-37.86,1190,20241210,2.61,1377,-11.33,20250103,1205,1.33,20250217,1950,-37.38,20240226,1190,2.61,20241210,0.21,N,002690,500,101 억,,42762,N,N,11,N,00,N 20250221,160136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,8,2,0.65,25081613,20281,168.39,1234,1260,1219,1589,857,1223,1236.70,0.21,0,309,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.89,0.16,12,0.10,-156.00,7631.00,1965,20240221,-37.35,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1965,-37.35,20240221,1190,3.45,20241210,0.22,N,002690,500,101 억,,42467,N,N,11,N,00,N 20250221,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,9,2,0.74,24200089,19562,162.42,1234,1260,1219,1589,857,1223,1237.10,0.21,0,312,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.90,0.16,12,0.10,-156.00,7631.00,1965,20240221,-37.30,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1965,-37.30,20240221,1190,3.53,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N 20250221,140136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,9,2,0.74,23301962,18833,156.37,1234,1260,1219,1589,857,1223,1237.29,0.21,0,313,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.90,0.16,12,0.09,-156.00,7631.00,1965,20240221,-37.30,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1965,-37.30,20240221,1190,3.53,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N diff --git a/002700/price/prices-20250201.csv b/002700/price/prices-20250201.csv index 5113fb587b41..95142cb9ff1d 100644 --- a/002700/price/prices-20250201.csv +++ b/002700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1506,19,2,1.28,642399305,427676,120.52,1500,1512,1478,1933,1041,1487,1502.07,2.11,0,22985,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1070,100.40,1.28,12,0.60,15.00,1174.00,1916,20240408,-21.40,1289,20241209,16.83,1512,-0.40,20250224,1360,10.74,20250203,1916,-21.40,20240408,1289,16.83,20241209,2.05,N,002700,500,355 억,,1501316,N,N,9,N,00,N +20250224,150137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1502,15,2,1.01,627806788,417984,117.79,1500,1512,1478,1933,1041,1487,1501.99,2.11,0,23568,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1067,100.13,1.28,12,0.59,15.00,1174.00,1916,20240408,-21.61,1289,20241209,16.52,1512,-0.66,20250224,1360,10.44,20250203,1916,-21.61,20240408,1289,16.52,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,140137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1504,17,2,1.14,549537038,365927,103.12,1500,1512,1478,1933,1041,1487,1501.77,2.11,0,27783,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1069,100.27,1.28,12,0.52,15.00,1174.00,1916,20240408,-21.50,1289,20241209,16.68,1512,-0.53,20250224,1360,10.59,20250203,1916,-21.50,20240408,1289,16.68,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,130137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1510,23,2,1.55,470848747,313670,88.40,1500,1512,1478,1933,1041,1487,1501.10,2.11,0,58523,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1073,100.67,1.29,12,0.44,15.00,1174.00,1916,20240408,-21.19,1289,20241209,17.15,1512,-0.13,20250224,1360,11.03,20250203,1916,-21.19,20240408,1289,17.15,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1509,22,2,1.48,390079518,260203,73.33,1500,1510,1478,1933,1041,1487,1499.14,2.11,0,49136,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1072,100.60,1.29,12,0.37,15.00,1174.00,1916,20240408,-21.24,1289,20241209,17.07,1510,-0.07,20250224,1360,10.96,20250203,1916,-21.24,20240408,1289,17.07,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,110136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1505,18,2,1.21,307024882,205138,57.81,1500,1507,1478,1933,1041,1487,1496.67,2.11,0,34768,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1069,100.33,1.28,12,0.29,15.00,1174.00,1916,20240408,-21.45,1289,20241209,16.76,1507,-0.13,20250224,1360,10.66,20250203,1916,-21.45,20240408,1289,16.76,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1500,13,2,0.87,193311131,129441,36.48,1500,1507,1478,1933,1041,1487,1493.43,2.11,0,19845,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1066,100.00,1.28,12,0.18,15.00,1174.00,1916,20240408,-21.71,1289,20241209,16.37,1507,-0.46,20250224,1360,10.29,20250203,1916,-21.71,20240408,1289,16.37,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N +20250224,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1495,8,2,0.54,9273798,6191,1.74,1500,1500,1488,1933,1041,1487,1497.95,2.11,0,-632,1512,1499,1477,1464,1442,1506,1471,355,446,500,1130,1,1,71047521,1062,99.67,1.27,12,0.01,15.00,1174.00,1916,20240408,-21.97,1289,20241209,15.98,1502,-0.47,20250113,1360,9.93,20250203,1916,-21.97,20240408,1289,15.98,20241209,2.05,N,002700,500,355 억,,1501316,N,N,38,N,00,N 20250221,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1487,30,2,2.06,522882606,354444,157.43,1455,1490,1455,1894,1020,1457,1475.22,2.07,0,20847,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.13,1.27,12,0.50,15.00,1174.00,1916,20240408,-22.39,1289,20241209,15.36,1502,-1.00,20250113,1360,9.34,20250203,1916,-22.39,20240408,1289,15.36,20241209,2.11,N,002700,500,355 억,,1467949,N,N,38,N,00,N 20250221,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1486,29,2,1.99,495524597,336045,149.26,1455,1490,1455,1894,1020,1457,1474.58,2.07,0,21399,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.07,1.27,12,0.47,15.00,1174.00,1916,20240408,-22.44,1289,20241209,15.28,1502,-1.07,20250113,1360,9.26,20250203,1916,-22.44,20240408,1289,15.28,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N 20250221,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1486,29,2,1.99,407838354,277046,123.06,1455,1490,1455,1894,1020,1457,1472.10,2.07,0,19244,1477,1467,1449,1439,1421,1472,1444,355,437,500,1100,1,1,71047521,1056,99.07,1.27,12,0.39,15.00,1174.00,1916,20240408,-22.44,1289,20241209,15.28,1502,-1.07,20250113,1360,9.26,20250203,1916,-22.44,20240408,1289,15.28,20241209,2.11,N,002700,500,355 억,,1467949,N,N,19,N,00,N diff --git a/002710/price/prices-20250201.csv b/002710/price/prices-20250201.csv index f90723355bf6..3494139556bf 100644 --- a/002710/price/prices-20250201.csv +++ b/002710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31650,2900,2,10.09,55326373550,1757813,341.65,29800,32950,29450,37350,20150,28750,31474.98,7.06,0,25597,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,8297,-106.93,3.59,12,6.71,-296.00,8808.00,85900,20240221,-63.15,23050,20250217,37.31,32950,-3.95,20250224,23050,37.31,20250217,79700,-60.29,20240227,23050,37.31,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,568,N,00,N +20250224,150137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31950,3200,2,11.13,53480476450,1699812,330.37,29800,32950,29450,37350,20150,28750,31463.21,7.06,0,19651,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,8375,-107.94,3.63,12,6.48,-296.00,8808.00,85900,20240221,-62.81,23050,20250217,38.61,32950,-3.03,20250224,23050,38.61,20250217,79700,-59.91,20240227,23050,38.61,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,140137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,32200,3450,2,12.00,46276151900,1477646,287.19,29800,32700,29450,37350,20150,28750,31318.17,7.06,0,5021,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,8441,-108.78,3.66,12,5.64,-296.00,8808.00,85900,20240221,-62.51,23050,20250217,39.70,32700,-1.53,20250224,23050,39.70,20250217,79700,-59.60,20240227,23050,39.70,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,130137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,2700,2,9.39,35390389500,1139871,221.54,29800,32300,29450,37350,20150,28750,31048.51,7.06,0,5684,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,8244,-106.25,3.57,12,4.35,-296.00,8808.00,85900,20240221,-63.39,23050,20250217,36.44,32300,-2.63,20250224,23050,36.44,20250217,79700,-60.54,20240227,23050,36.44,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,120137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30850,2100,2,7.30,27279082100,882349,171.49,29800,32300,29450,37350,20150,28750,30917.40,7.06,0,-29039,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,8087,-104.22,3.50,12,3.37,-296.00,8808.00,85900,20240221,-64.09,23050,20250217,33.84,32300,-4.49,20250224,23050,33.84,20250217,79700,-61.29,20240227,23050,33.84,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,110136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30450,1700,2,5.91,25110956750,811651,157.75,29800,32300,29450,37350,20150,28750,30939.19,7.06,0,-46157,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,7982,-102.87,3.46,12,3.10,-296.00,8808.00,85900,20240221,-64.55,23050,20250217,32.10,32300,-5.73,20250224,23050,32.10,20250217,79700,-61.79,20240227,23050,32.10,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,100136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30450,1700,2,5.91,21933104000,708389,137.68,29800,32300,29450,37350,20150,28750,30963.18,7.06,0,-30177,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,7982,-102.87,3.46,12,2.70,-296.00,8808.00,85900,20240221,-64.55,23050,20250217,32.10,32300,-5.73,20250224,23050,32.10,20250217,79700,-61.79,20240227,23050,32.10,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N +20250224,090137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30200,1450,2,5.04,2617532600,87611,17.03,29800,30350,29450,37350,20150,28750,29881.86,7.06,0,2416,30250,29500,28700,27950,27150,29875,28325,262,8600,1000,20700,50,1,26213697,7917,-102.03,3.43,12,0.33,-296.00,8808.00,85900,20240221,-64.84,23050,20250217,31.02,31800,-5.03,20250120,23050,31.02,20250217,79700,-62.11,20240227,23050,31.02,20250217,1.71,N,002710,1000,262 억,,1851794,N,N,457,N,00,N 20250221,160136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28750,1050,2,3.79,14604956850,510007,120.31,28600,29450,27900,36000,19400,27700,28636.71,7.22,0,-41382,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7536,-97.13,3.26,12,1.95,-296.00,8808.00,85900,20240221,-66.53,23050,20250217,24.73,31800,-9.59,20250120,23050,24.73,20250217,85900,-66.53,20240221,23050,24.73,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,457,N,00,N 20250221,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,1100,2,3.97,13719201200,479232,113.05,28600,29450,27900,36000,19400,27700,28627.55,7.22,0,-42350,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7550,-97.30,3.27,12,1.83,-296.00,8808.00,85900,20240221,-66.47,23050,20250217,24.95,31800,-9.43,20250120,23050,24.95,20250217,85900,-66.47,20240221,23050,24.95,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N 20250221,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28400,700,2,2.53,12504423200,436790,103.04,28600,29450,27900,36000,19400,27700,28628.08,7.22,0,-44963,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7445,-95.95,3.22,12,1.67,-296.00,8808.00,85900,20240221,-66.94,23050,20250217,23.21,31800,-10.69,20250120,23050,23.21,20250217,85900,-66.94,20240221,23050,23.21,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N diff --git a/002720/price/prices-20250201.csv b/002720/price/prices-20250201.csv index 3605df6eac70..a5cd429fc1ec 100644 --- a/002720/price/prices-20250201.csv +++ b/002720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,-10,5,-0.20,1575138925,311038,430.11,5130,5200,4995,6520,3520,5020,5064.29,2.33,0,-41755,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1060,-12.59,1.21,12,1.47,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.67,N,002720,1000,211 억,,493829,N,N,2,N,00,N +20250224,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,-10,5,-0.20,1476906405,291419,402.98,5130,5200,4995,6520,3520,5020,5068.15,2.33,0,-33478,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1060,-12.59,1.21,12,1.38,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,0,3,0.00,1398265305,275740,381.30,5130,5200,4995,6520,3520,5020,5071.14,2.33,0,-29804,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1062,-12.61,1.21,12,1.30,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,130137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,20,2,0.40,1309973655,258133,356.95,5130,5200,4995,6520,3520,5020,5075.01,2.33,0,-26960,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1066,-12.66,1.22,12,1.22,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5050,30,2,0.60,1114042115,219433,303.44,5130,5200,4995,6520,3520,5020,5077.17,2.33,0,-31837,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1069,-12.69,1.22,12,1.04,-398.00,4136.00,8120,20240322,-37.81,4365,20240315,15.69,5770,-12.48,20250106,4750,6.32,20250203,8120,-37.81,20240322,4365,15.69,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,20,2,0.40,1004599415,197679,273.35,5130,5200,4995,6520,3520,5020,5082.29,2.33,0,-30703,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1066,-12.66,1.22,12,0.93,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5050,30,2,0.60,911490025,179273,247.90,5130,5200,4995,6520,3520,5020,5084.73,2.33,0,-31012,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1069,-12.69,1.22,12,0.85,-398.00,4136.00,8120,20240322,-37.81,4365,20240315,15.69,5770,-12.48,20250106,4750,6.32,20250203,8120,-37.81,20240322,4365,15.69,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N +20250224,090138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5080,60,2,1.20,226890730,44304,61.26,5130,5200,5070,6520,3520,5020,5123.56,2.33,0,-18591,5093,5056,5013,4976,4933,5075,4995,212,1500,1000,3210,10,1,21159832,1075,-12.76,1.23,12,0.21,-398.00,4136.00,8120,20240322,-37.44,4365,20240315,16.38,5770,-11.96,20250106,4750,6.95,20250203,8120,-37.44,20240322,4365,16.38,20240315,5.67,N,002720,1000,211 억,,493829,N,N,12,N,00,N 20250221,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,25,2,0.50,356273565,71093,86.32,4995,5050,4970,6490,3500,4995,5011.32,2.35,0,-3462,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1062,-12.61,1.21,12,0.34,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.71,N,002720,1000,211 억,,497254,N,N,12,N,00,N 20250221,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,5,2,0.10,312793320,62406,75.77,4995,5050,4970,6490,3500,4995,5012.23,2.35,0,-726,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1058,-12.56,1.21,12,0.29,-398.00,4136.00,8120,20240322,-38.42,4365,20240315,14.55,5770,-13.34,20250106,4750,5.26,20250203,8120,-38.42,20240322,4365,14.55,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N 20250221,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,15,2,0.30,232541215,46360,56.29,4995,5050,4970,6490,3500,4995,5015.99,2.35,0,4335,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1060,-12.59,1.21,12,0.22,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N diff --git a/002760/price/prices-20250201.csv b/002760/price/prices-20250201.csv index 64420f735e71..a400a31dc4eb 100644 --- a/002760/price/prices-20250201.csv +++ b/002760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1093,3,2,0.28,128517880,118480,60.73,1081,1097,1072,1417,763,1090,1084.72,3.24,0,-15510,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,655,78.07,1.34,12,0.20,14.00,814.00,1693,20241010,-35.44,925,20240806,18.16,1169,-6.50,20250219,1054,3.70,20250203,1693,-35.44,20241010,925,18.16,20240806,3.08,N,002760,200,119 억,,1937847,N,N,8,N,00,N +20250224,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1093,3,2,0.28,112672081,103980,53.30,1081,1097,1072,1417,763,1090,1083.59,3.24,0,-14413,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,655,78.07,1.34,12,0.17,14.00,814.00,1693,20241010,-35.44,925,20240806,18.16,1169,-6.50,20250219,1054,3.70,20250203,1693,-35.44,20241010,925,18.16,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1091,1,2,0.09,99905385,92274,47.30,1081,1097,1072,1417,763,1090,1082.70,3.24,0,-15347,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,654,77.93,1.34,12,0.15,14.00,814.00,1693,20241010,-35.56,925,20240806,17.95,1169,-6.67,20250219,1054,3.51,20250203,1693,-35.56,20241010,925,17.95,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1086,-4,5,-0.37,70917458,65619,33.64,1081,1088,1072,1417,763,1090,1080.75,3.24,0,-15937,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,651,77.57,1.33,12,0.11,14.00,814.00,1693,20241010,-35.85,925,20240806,17.41,1169,-7.10,20250219,1054,3.04,20250203,1693,-35.85,20241010,925,17.41,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1084,-6,5,-0.55,69769675,64561,33.09,1081,1088,1072,1417,763,1090,1080.68,3.24,0,-15427,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,649,77.43,1.33,12,0.11,14.00,814.00,1693,20241010,-35.97,925,20240806,17.19,1169,-7.27,20250219,1054,2.85,20250203,1693,-35.97,20241010,925,17.19,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1083,-7,5,-0.64,61551690,56972,29.20,1081,1088,1072,1417,763,1090,1080.38,3.24,0,-16282,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,649,77.36,1.33,12,0.10,14.00,814.00,1693,20241010,-36.03,925,20240806,17.08,1169,-7.36,20250219,1054,2.75,20250203,1693,-36.03,20241010,925,17.08,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1083,-7,5,-0.64,56522341,52322,26.82,1081,1088,1072,1417,763,1090,1080.28,3.24,0,-17266,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,649,77.36,1.33,12,0.09,14.00,814.00,1693,20241010,-36.03,925,20240806,17.08,1169,-7.36,20250219,1054,2.75,20250203,1693,-36.03,20241010,925,17.08,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N +20250224,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1080,-10,5,-0.92,3963368,3667,1.88,1081,1081,1080,1417,763,1090,1080.82,3.24,0,618,1108,1099,1093,1084,1078,1096,1081,120,327,200,690,1,1,59900000,647,77.14,1.33,12,0.01,14.00,814.00,1693,20241010,-36.21,925,20240806,16.76,1169,-7.61,20250219,1054,2.47,20250203,1693,-36.21,20241010,925,16.76,20240806,3.08,N,002760,200,119 억,,1937847,N,N,32,N,00,N 20250221,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-8,5,-0.73,212986524,194841,83.60,1099,1102,1087,1427,769,1098,1093.14,3.25,0,-10302,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,653,77.86,1.34,12,0.33,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1169,-6.76,20250219,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.07,N,002760,200,119 억,,1949689,N,N,32,N,00,N 20250221,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1090,-8,5,-0.73,199463269,182435,78.28,1099,1102,1087,1427,769,1098,1093.34,3.25,0,-8536,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,653,77.86,1.34,12,0.30,14.00,814.00,1693,20241010,-35.62,925,20240806,17.84,1169,-6.76,20250219,1054,3.42,20250203,1693,-35.62,20241010,925,17.84,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N 20250221,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1089,-9,5,-0.82,173721097,158804,68.14,1099,1102,1088,1427,769,1098,1093.93,3.25,0,-7306,1120,1109,1102,1091,1084,1105,1087,120,329,200,700,1,1,59900000,652,77.79,1.34,12,0.27,14.00,814.00,1693,20241010,-35.68,925,20240806,17.73,1169,-6.84,20250219,1054,3.32,20250203,1693,-35.68,20241010,925,17.73,20240806,3.07,N,002760,200,119 억,,1949689,N,N,20,N,00,N diff --git a/002780/price/prices-20250201.csv b/002780/price/prices-20250201.csv index a4d966c977ba..981cf85d3545 100644 --- a/002780/price/prices-20250201.csv +++ b/002780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,855,13,2,1.54,213005220,250269,134.15,852,859,842,1094,590,842,851.08,0.80,0,58582,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1244,2.77,0.47,12,0.17,309.00,1827.00,1149,20240226,-25.59,720,20241025,18.75,890,-3.93,20250213,769,11.18,20250131,1149,-25.59,20240226,720,18.75,20241025,0.89,N,002780,500,727 억,,1168643,N,N,20,N,00,N +20250224,150138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,856,14,2,1.66,201584892,236912,126.99,852,859,842,1094,590,842,850.89,0.80,0,56521,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1245,2.77,0.47,12,0.16,309.00,1827.00,1149,20240226,-25.50,720,20241025,18.89,890,-3.82,20250213,769,11.31,20250131,1149,-25.50,20240226,720,18.89,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,140138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,856,14,2,1.66,167013520,196422,105.29,852,856,842,1094,590,842,850.28,0.80,0,51181,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1245,2.77,0.47,12,0.14,309.00,1827.00,1149,20240226,-25.50,720,20241025,18.89,890,-3.82,20250213,769,11.31,20250131,1149,-25.50,20240226,720,18.89,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,130138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,855,13,2,1.54,148006555,174175,93.36,852,855,842,1094,590,842,849.76,0.80,0,50048,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1244,2.77,0.47,12,0.12,309.00,1827.00,1149,20240226,-25.59,720,20241025,18.75,890,-3.93,20250213,769,11.18,20250131,1149,-25.59,20240226,720,18.75,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,9,2,1.07,126613135,149087,79.91,852,855,842,1094,590,842,849.26,0.80,0,49116,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1238,2.75,0.47,12,0.10,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,110137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,848,6,2,0.71,60285421,71127,38.13,852,852,842,1094,590,842,847.58,0.80,0,-3248,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1234,2.74,0.46,12,0.05,309.00,1827.00,1149,20240226,-26.20,720,20241025,17.78,890,-4.72,20250213,769,10.27,20250131,1149,-26.20,20240226,720,17.78,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,851,9,2,1.07,42776328,50481,27.06,852,852,842,1094,590,842,847.38,0.80,0,-3065,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1238,2.75,0.47,12,0.03,309.00,1827.00,1149,20240226,-25.94,720,20241025,18.19,890,-4.38,20250213,769,10.66,20250131,1149,-25.94,20240226,720,18.19,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N +20250224,090138,57,100.00,KOSPI,,건설,N,N,N,N, ,N,852,10,2,1.19,1677861,1970,1.06,852,852,845,1094,590,842,851.76,0.80,0,-119,868,855,847,834,826,851,830,727,252,500,620,1,1,145471745,1239,2.76,0.47,12,0.00,309.00,1827.00,1149,20240226,-25.85,720,20241025,18.33,890,-4.27,20250213,769,10.79,20250131,1149,-25.85,20240226,720,18.33,20241025,0.89,N,002780,500,727 억,,1168643,N,N,76,N,00,N 20250221,160137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,842,-10,5,-1.17,157446550,186082,102.13,860,860,839,1107,597,852,846.11,0.81,0,-5657,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1225,2.72,0.46,12,0.13,309.00,1827.00,1149,20240226,-26.72,720,20241025,16.94,890,-5.39,20250213,769,9.49,20250131,1149,-26.72,20240226,720,16.94,20241025,0.88,N,002780,500,727 억,,1174398,N,N,76,N,00,N 20250221,150137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,847,-5,5,-0.59,142123402,167957,92.18,860,860,839,1107,597,852,846.19,0.81,0,3268,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1232,2.74,0.46,12,0.12,309.00,1827.00,1149,20240226,-26.28,720,20241025,17.64,890,-4.83,20250213,769,10.14,20250131,1149,-26.28,20240226,720,17.64,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N 20250221,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,848,-4,5,-0.47,87784067,103469,56.79,860,860,841,1107,597,852,848.41,0.81,0,-8631,868,859,851,842,834,864,847,727,255,500,630,1,1,145471745,1234,2.74,0.46,12,0.07,309.00,1827.00,1149,20240226,-26.20,720,20241025,17.78,890,-4.72,20250213,769,10.27,20250131,1149,-26.20,20240226,720,17.78,20241025,0.88,N,002780,500,727 억,,1174398,N,N,48,N,00,N diff --git a/002790/price/prices-20250201.csv b/002790/price/prices-20250201.csv index 13b58a9c2569..e64056b3711c 100644 --- a/002790/price/prices-20250201.csv +++ b/002790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,0,3,0.00,2761369350,125896,59.93,21900,22150,21700,28700,15500,22100,21933.36,8.91,0,-40364,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18223,17.78,0.60,12,0.15,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.55,N,002790,500,412 억,,7346029,N,N,506,N,00,N +20250224,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22050,-50,5,-0.23,2566013150,117053,55.72,21900,22150,21700,28700,15500,22100,21921.77,8.91,0,-38104,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18182,17.74,0.60,12,0.14,1243.00,36593.00,40150,20240531,-45.08,20350,20250102,8.35,24600,-10.37,20250122,20350,8.35,20250102,40150,-45.08,20240531,20350,8.35,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,-150,5,-0.68,2272524850,103729,49.38,21900,22100,21700,28700,15500,22100,21908.25,8.91,0,-36134,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18100,17.66,0.60,12,0.13,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,130138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-100,5,-0.45,2125831200,97064,46.20,21900,22100,21700,28700,15500,22100,21901.29,8.91,0,-32412,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18141,17.70,0.60,12,0.12,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,120138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-100,5,-0.45,1962525600,89647,42.67,21900,22100,21700,28700,15500,22100,21891.65,8.91,0,-28829,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18141,17.70,0.60,12,0.11,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,110138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22000,-100,5,-0.45,1696223150,77552,36.92,21900,22000,21700,28700,15500,22100,21872.01,8.91,0,-22880,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18141,17.70,0.60,12,0.09,1243.00,36593.00,40150,20240531,-45.21,20350,20250102,8.11,24600,-10.57,20250122,20350,8.11,20250102,40150,-45.21,20240531,20350,8.11,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,100138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21900,-200,5,-0.90,1135022900,51904,24.71,21900,22000,21700,28700,15500,22100,21867.64,8.91,0,-22135,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18058,17.62,0.60,12,0.06,1243.00,36593.00,40150,20240531,-45.45,20350,20250102,7.62,24600,-10.98,20250122,20350,7.62,20250102,40150,-45.45,20240531,20350,7.62,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N +20250224,090138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21850,-250,5,-1.13,140714100,6447,3.07,21900,21900,21700,28700,15500,22100,21825.35,8.91,0,-656,22666,22382,22166,21882,21666,22275,21775,412,6600,500,15910,50,1,82458180,18017,17.58,0.60,12,0.01,1243.00,36593.00,40150,20240531,-45.58,20350,20250102,7.37,24600,-11.18,20250122,20350,7.37,20250102,40150,-45.58,20240531,20350,7.37,20250102,0.55,N,002790,500,412 억,,7346029,N,N,84,N,00,N 20250221,160137,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-300,5,-1.34,4587184250,207306,38.77,22450,22450,21950,29100,15700,22400,22127.61,8.99,0,-66250,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18223,17.78,0.60,12,0.25,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.57,N,002790,500,412 억,,7414524,N,N,84,N,00,N 20250221,150138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22100,-300,5,-1.34,4283721500,193579,36.20,22450,22450,21950,29100,15700,22400,22129.06,8.99,0,-63569,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18223,17.78,0.60,12,0.23,1243.00,36593.00,40150,20240531,-44.96,20350,20250102,8.60,24600,-10.16,20250122,20350,8.60,20250102,40150,-44.96,20240531,20350,8.60,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N 20250221,140138,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,21950,-450,5,-2.01,3893975350,175907,32.89,22450,22450,21950,29100,15700,22400,22136.56,8.99,0,-55652,23033,22716,22333,22016,21633,22525,21825,412,6700,500,16120,50,1,82458180,18100,17.66,0.60,12,0.21,1243.00,36593.00,40150,20240531,-45.33,20350,20250102,7.86,24600,-10.77,20250122,20350,7.86,20250102,40150,-45.33,20240531,20350,7.86,20250102,0.57,N,002790,500,412 억,,7414524,N,N,178,N,00,N diff --git a/002800/price/prices-20250201.csv b/002800/price/prices-20250201.csv index bb103f9b3ca6..86893696b9be 100644 --- a/002800/price/prices-20250201.csv +++ b/002800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,20,2,0.38,109058100,20528,48.80,5330,5390,5270,6920,3740,5330,5312.65,3.11,0,838,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,812,17.37,1.30,12,0.14,308.00,4106.00,8100,20240730,-33.95,4700,20241209,13.83,5760,-7.12,20250113,5060,5.73,20250204,8100,-33.95,20240730,4700,13.83,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,150139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,30,2,0.56,96352530,18150,43.15,5330,5390,5270,6920,3740,5330,5308.68,3.11,0,820,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,813,17.40,1.31,12,0.12,308.00,4106.00,8100,20240730,-33.83,4700,20241209,14.04,5760,-6.94,20250113,5060,5.93,20250204,8100,-33.83,20240730,4700,14.04,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,140138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,30,2,0.56,92944610,17514,41.64,5330,5390,5270,6920,3740,5330,5306.88,3.11,0,582,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,813,17.40,1.31,12,0.12,308.00,4106.00,8100,20240730,-33.83,4700,20241209,14.04,5760,-6.94,20250113,5060,5.93,20250204,8100,-33.83,20240730,4700,14.04,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,130139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,30,2,0.56,81411910,15358,36.51,5330,5390,5270,6920,3740,5330,5300.94,3.11,0,582,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,813,17.40,1.31,12,0.10,308.00,4106.00,8100,20240730,-33.83,4700,20241209,14.04,5760,-6.94,20250113,5060,5.93,20250204,8100,-33.83,20240730,4700,14.04,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,120138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-10,5,-0.19,64575130,12215,29.04,5330,5330,5270,6920,3740,5330,5286.54,3.11,0,1378,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,807,17.27,1.30,12,0.08,308.00,4106.00,8100,20240730,-34.32,4700,20241209,13.19,5760,-7.64,20250113,5060,5.14,20250204,8100,-34.32,20240730,4700,13.19,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,110138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-40,5,-0.75,58740240,11116,26.43,5330,5330,5270,6920,3740,5330,5284.30,3.11,0,620,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,803,17.18,1.29,12,0.07,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5060,4.55,20250204,8100,-34.69,20240730,4700,12.55,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,100138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-40,5,-0.75,44926750,8504,20.22,5330,5330,5270,6920,3740,5330,5283.01,3.11,0,-178,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,803,17.18,1.29,12,0.06,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5060,4.55,20250204,8100,-34.69,20240730,4700,12.55,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N +20250224,090139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-10,5,-0.19,2966040,557,1.32,5330,5330,5280,6920,3740,5330,5325.03,3.11,0,-164,5410,5370,5320,5280,5230,5390,5300,76,1590,500,3510,10,1,15170500,807,17.27,1.30,12,0.00,308.00,4106.00,8100,20240730,-34.32,4700,20241209,13.19,5760,-7.64,20250113,5060,5.14,20250204,8100,-34.32,20240730,4700,13.19,20241209,2.73,N,002800,500,75 억,,472112,N,N,0,N,00,N 20250221,160138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,60,2,1.14,223927320,42063,184.28,5280,5360,5270,6850,3690,5270,5323.62,3.12,0,-647,5390,5330,5290,5230,5190,5360,5260,76,1580,500,3470,10,1,15170500,809,17.31,1.30,12,0.28,308.00,4106.00,8100,20240730,-34.20,4700,20241209,13.40,5760,-7.47,20250113,5060,5.34,20250204,8100,-34.20,20240730,4700,13.40,20241209,2.75,N,002800,500,75 억,,472832,N,N,0,N,00,N 20250221,150138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,60,2,1.14,195378110,36706,160.81,5280,5360,5270,6850,3690,5270,5322.78,3.12,0,805,5390,5330,5290,5230,5190,5360,5260,76,1580,500,3470,10,1,15170500,809,17.31,1.30,12,0.24,308.00,4106.00,8100,20240730,-34.20,4700,20241209,13.40,5760,-7.47,20250113,5060,5.34,20250204,8100,-34.20,20240730,4700,13.40,20241209,2.75,N,002800,500,75 억,,472832,N,N,0,N,00,N 20250221,140138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,50,2,0.95,174564060,32803,143.71,5280,5360,5270,6850,3690,5270,5321.59,3.12,0,-497,5390,5330,5290,5230,5190,5360,5260,76,1580,500,3470,10,1,15170500,807,17.27,1.30,12,0.22,308.00,4106.00,8100,20240730,-34.32,4700,20241209,13.19,5760,-7.64,20250113,5060,5.14,20250204,8100,-34.32,20240730,4700,13.19,20241209,2.75,N,002800,500,75 억,,472832,N,N,0,N,00,N diff --git a/002810/price/prices-20250201.csv b/002810/price/prices-20250201.csv index 798e13307621..642f9e3268c5 100644 --- a/002810/price/prices-20250201.csv +++ b/002810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13030,80,2,0.62,79031920,6089,50.30,12800,13040,12800,16830,9070,12950,12979.46,17.40,0,-248,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2406,4.81,0.47,12,0.03,2711.00,27780.00,14950,20240306,-12.84,12300,20250205,5.93,13040,-0.08,20250224,12300,5.93,20250205,14950,-12.84,20240306,12300,5.93,20250205,0.10,N,002810,500,92 억,,3214135,N,N,17,N,00,N +20250224,150139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,50,2,0.39,70043510,5398,44.59,12800,13040,12800,16830,9070,12950,12975.83,17.40,0,-106,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2401,4.80,0.47,12,0.03,2711.00,27780.00,14950,20240306,-13.04,12300,20250205,5.69,13040,-0.31,20250224,12300,5.69,20250205,14950,-13.04,20240306,12300,5.69,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,140139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,50,2,0.39,62297660,4802,39.67,12800,13040,12800,16830,9070,12950,12973.27,17.40,0,260,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2401,4.80,0.47,12,0.03,2711.00,27780.00,14950,20240306,-13.04,12300,20250205,5.69,13040,-0.31,20250224,12300,5.69,20250205,14950,-13.04,20240306,12300,5.69,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,130139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13030,80,2,0.62,60606090,4672,38.60,12800,13040,12800,16830,9070,12950,12972.19,17.40,0,325,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2406,4.81,0.47,12,0.03,2711.00,27780.00,14950,20240306,-12.84,12300,20250205,5.93,13040,-0.08,20250224,12300,5.93,20250205,14950,-12.84,20240306,12300,5.93,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,120138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13030,80,2,0.62,45890270,3542,29.26,12800,13030,12800,16830,9070,12950,12956.03,17.40,0,3,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2406,4.81,0.47,12,0.02,2711.00,27780.00,14950,20240306,-12.84,12300,20250205,5.93,13030,0.00,20250224,12300,5.93,20250205,14950,-12.84,20240306,12300,5.93,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,110138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12970,20,2,0.15,25181310,1947,16.08,12800,12990,12800,16830,9070,12950,12933.39,17.40,0,-16,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2395,4.78,0.47,12,0.01,2711.00,27780.00,14950,20240306,-13.24,12300,20250205,5.45,12990,-0.15,20250224,12300,5.45,20250205,14950,-13.24,20240306,12300,5.45,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,100138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12940,-10,5,-0.08,8686800,674,5.57,12800,12940,12800,16830,9070,12950,12888.43,17.40,0,53,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2390,4.77,0.47,12,0.00,2711.00,27780.00,14950,20240306,-13.44,12300,20250205,5.20,12960,-0.15,20250221,12300,5.20,20250205,14950,-13.44,20240306,12300,5.20,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N +20250224,090139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,-30,5,-0.23,1305960,102,0.84,12800,12920,12800,16830,9070,12950,12803.53,17.40,0,-3,13150,13050,12860,12760,12570,13100,12810,92,3880,500,9840,10,1,18466948,2386,4.77,0.47,12,0.00,2711.00,27780.00,14950,20240306,-13.58,12300,20250205,5.04,12960,-0.31,20250221,12300,5.04,20250205,14950,-13.58,20240306,12300,5.04,20250205,0.10,N,002810,500,92 억,,3214135,N,N,2,N,00,N 20250221,160138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,260,2,2.05,155421590,12105,181.38,12700,12960,12670,16490,8890,12690,12839.45,17.38,0,2269,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2391,4.78,0.47,12,0.07,2711.00,27780.00,14950,20240306,-13.38,12300,20250205,5.28,12960,-0.08,20250221,12300,5.28,20250205,14950,-13.38,20240306,12300,5.28,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N 20250221,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,230,2,1.81,145800810,11361,170.23,12700,12960,12670,16490,8890,12690,12833.45,17.38,0,2029,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2386,4.77,0.47,12,0.06,2711.00,27780.00,14950,20240306,-13.58,12300,20250205,5.04,12960,-0.31,20250221,12300,5.04,20250205,14950,-13.58,20240306,12300,5.04,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N 20250221,140138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12940,250,2,1.97,128042380,9985,149.61,12700,12960,12670,16490,8890,12690,12823.47,17.38,0,2112,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2390,4.77,0.47,12,0.05,2711.00,27780.00,14950,20240306,-13.44,12300,20250205,5.20,12960,-0.15,20250221,12300,5.20,20250205,14950,-13.44,20240306,12300,5.20,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N diff --git a/002820/price/prices-20250201.csv b/002820/price/prices-20250201.csv index 80d668793cfb..0a1e10fe9ecb 100644 --- a/002820/price/prices-20250201.csv +++ b/002820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,-30,5,-1.10,15276090,5682,157.13,2715,2800,2680,3525,1905,2715,2688.51,0.54,0,16,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,339,-0.21,0.14,12,0.05,-12762.00,18943.00,4095,20240624,-34.43,2305,20240320,16.49,3160,-15.03,20250122,2680,0.19,20250224,4095,-34.43,20240624,2305,16.49,20240320,0.26,N,002820,1000,126 억,,68283,N,N,1,N,00,N +20250224,150139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2695,-20,5,-0.74,12661030,4709,130.23,2715,2800,2680,3525,1905,2715,2688.69,0.54,0,258,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,340,-0.21,0.14,12,0.04,-12762.00,18943.00,4095,20240624,-34.19,2305,20240320,16.92,3160,-14.72,20250122,2680,0.56,20250224,4095,-34.19,20240624,2305,16.92,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,140139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,8631245,3211,88.80,2715,2800,2680,3525,1905,2715,2688.02,0.54,0,-5,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-33.21,2305,20240320,18.66,3160,-13.45,20250122,2680,2.05,20250224,4095,-33.21,20240624,2305,18.66,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,130139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2785,70,2,2.58,347010,126,3.48,2715,2800,2705,3525,1905,2715,2754.05,0.54,0,-5,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,351,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.99,2305,20240320,20.82,3160,-11.87,20250122,2690,3.53,20250220,4095,-31.99,20240624,2305,20.82,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,120139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,50,2,1.84,308285,112,3.10,2715,2800,2705,3525,1905,2715,2752.54,0.54,0,-2,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-32.48,2305,20240320,19.96,3160,-12.50,20250122,2690,2.79,20250220,4095,-32.48,20240624,2305,19.96,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,110138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,50,2,1.84,308285,112,3.10,2715,2800,2705,3525,1905,2715,2752.54,0.54,0,-2,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-32.48,2305,20240320,19.96,3160,-12.50,20250122,2690,2.79,20250220,4095,-32.48,20240624,2305,19.96,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,100138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2795,80,2,2.95,36110,13,0.36,2715,2800,2715,3525,1905,2715,2777.69,0.54,0,0,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,352,-0.22,0.15,12,0.00,-12762.00,18943.00,4095,20240624,-31.75,2305,20240320,21.26,3160,-11.55,20250122,2690,3.90,20250220,4095,-31.75,20240624,2305,21.26,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N +20250224,090139,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,0,3,0.00,0,0,0.00,0,0,0,3525,1905,2715,0.00,0.54,0,0,2961,2837,2771,2647,2581,2805,2615,126,810,1000,1790,5,1,12607989,342,-0.21,0.14,12,0.00,-12762.00,18943.00,4095,20240624,-33.70,2305,20240320,17.79,3160,-14.08,20250122,2690,0.93,20250220,4095,-33.70,20240624,2305,17.79,20240320,0.26,N,002820,1000,126 억,,68283,N,N,7,N,00,N 20250221,160138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,0,3,0.00,9683785,3533,24.77,2895,2895,2705,3525,1905,2715,2740.95,0.54,0,-3,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,342,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-33.70,2305,20240320,17.79,3160,-14.08,20250122,2690,0.93,20250220,4095,-33.70,20240624,2305,17.79,20240320,0.26,N,002820,1000,126 억,,68295,N,N,7,N,00,N 20250221,150138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,25,2,0.92,9059280,3303,23.16,2895,2895,2705,3525,1905,2715,2742.74,0.54,0,-2,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,345,-0.21,0.14,12,0.03,-12762.00,18943.00,4095,20240624,-33.09,2305,20240320,18.87,3160,-13.29,20250122,2690,1.86,20250220,4095,-33.09,20240624,2305,18.87,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N 20250221,140138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2765,50,2,1.84,8768450,3197,22.41,2895,2895,2705,3525,1905,2715,2742.71,0.54,0,26,2771,2742,2716,2687,2661,2742,2687,126,810,1000,1790,5,1,12607989,349,-0.22,0.15,12,0.03,-12762.00,18943.00,4095,20240624,-32.48,2305,20240320,19.96,3160,-12.50,20250122,2690,2.79,20250220,4095,-32.48,20240624,2305,19.96,20240320,0.26,N,002820,1000,126 억,,68295,N,N,2,N,00,N diff --git a/002840/price/prices-20250201.csv b/002840/price/prices-20250201.csv index 288d29bf2069..d65d5ef4e641 100644 --- a/002840/price/prices-20250201.csv +++ b/002840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181900,600,2,0.33,347471700,1917,160.02,181300,182500,180400,235500,127000,181300,181258.06,3.25,0,23,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8640,14.44,2.28,12,0.04,12593.00,79867.00,216000,20240510,-15.79,163500,20250204,11.25,188000,-3.24,20250102,163500,11.25,20250204,216000,-15.79,20240510,163500,11.25,20250204,0.01,N,002840,500,66 억,,154344,N,N,17,N,00,N +20250224,150139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181100,-200,5,-0.11,304280800,1679,140.15,181300,182500,180400,235500,127000,181300,181227.40,3.25,0,68,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8602,14.38,2.27,12,0.04,12593.00,79867.00,216000,20240510,-16.16,163500,20250204,10.76,188000,-3.67,20250102,163500,10.76,20250204,216000,-16.16,20240510,163500,10.76,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,140139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180800,-500,5,-0.28,281110000,1551,129.47,181300,182500,180400,235500,127000,181300,181244.36,3.25,0,92,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8588,14.36,2.26,12,0.03,12593.00,79867.00,216000,20240510,-16.30,163500,20250204,10.58,188000,-3.83,20250102,163500,10.58,20250204,216000,-16.30,20240510,163500,10.58,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,130140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180800,-500,5,-0.28,272617200,1504,125.54,181300,182500,180400,235500,127000,181300,181261.44,3.25,0,103,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8588,14.36,2.26,12,0.03,12593.00,79867.00,216000,20240510,-16.30,163500,20250204,10.58,188000,-3.83,20250102,163500,10.58,20250204,216000,-16.30,20240510,163500,10.58,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,120139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181100,-200,5,-0.11,239702200,1322,110.35,181300,182500,180400,235500,127000,181300,181317.85,3.25,0,105,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8602,14.38,2.27,12,0.03,12593.00,79867.00,216000,20240510,-16.16,163500,20250204,10.76,188000,-3.67,20250102,163500,10.76,20250204,216000,-16.16,20240510,163500,10.76,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,110139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180900,-400,5,-0.22,224300400,1237,103.26,181300,182500,180400,235500,127000,181300,181326.11,3.25,0,77,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8593,14.37,2.27,12,0.03,12593.00,79867.00,216000,20240510,-16.25,163500,20250204,10.64,188000,-3.78,20250102,163500,10.64,20250204,216000,-16.25,20240510,163500,10.64,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,100139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181000,-300,5,-0.17,205119900,1131,94.41,181300,182500,180400,235500,127000,181300,181361.54,3.25,0,57,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8598,14.37,2.27,12,0.02,12593.00,79867.00,216000,20240510,-16.20,163500,20250204,10.70,188000,-3.72,20250102,163500,10.70,20250204,216000,-16.20,20240510,163500,10.70,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N +20250224,090140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181600,300,2,0.17,130359300,719,60.02,181300,181600,181100,235500,127000,181300,181306.40,3.25,0,-196,183033,182166,181033,180166,179033,181600,179600,67,54200,500,130530,100,1,4750000,8626,14.42,2.27,12,0.02,12593.00,79867.00,216000,20240510,-15.93,163500,20250204,11.07,188000,-3.40,20250102,163500,11.07,20250204,216000,-15.93,20240510,163500,11.07,20250204,0.01,N,002840,500,66 억,,154344,N,N,3,N,00,N 20250221,160139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181300,-600,5,-0.33,217060400,1197,52.13,181900,181900,179900,236000,127400,181900,181337.04,3.25,0,-215,185033,183466,180733,179166,176433,184250,179950,67,54100,500,130960,100,1,4750000,8612,14.40,2.27,12,0.03,12593.00,79867.00,216000,20240510,-16.06,162900,20240208,11.30,188000,-3.56,20250102,163500,10.89,20250204,216000,-16.06,20240510,163500,10.89,20250204,0.01,N,002840,500,66 억,,154383,N,N,3,N,00,N 20250221,150139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180400,-1500,5,-0.82,196788700,1085,47.26,181900,181900,179900,236000,127400,181900,181372.07,3.25,0,-154,185033,183466,180733,179166,176433,184250,179950,67,54100,500,130960,100,1,4750000,8569,14.33,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.48,162900,20240208,10.74,188000,-4.04,20250102,163500,10.34,20250204,216000,-16.48,20240510,163500,10.34,20250204,0.01,N,002840,500,66 억,,154383,N,N,98,N,00,N 20250221,140139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180300,-1600,5,-0.88,191016500,1053,45.86,181900,181900,179900,236000,127400,181900,181402.18,3.25,0,-131,185033,183466,180733,179166,176433,184250,179950,67,54100,500,130960,100,1,4750000,8564,14.32,2.26,12,0.02,12593.00,79867.00,216000,20240510,-16.53,162900,20240208,10.68,188000,-4.10,20250102,163500,10.28,20250204,216000,-16.53,20240510,163500,10.28,20250204,0.01,N,002840,500,66 억,,154383,N,N,98,N,00,N diff --git a/002870/price/prices-20250201.csv b/002870/price/prices-20250201.csv index 6591e5569812..c01a7b87b616 100644 --- a/002870/price/prices-20250201.csv +++ b/002870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1204,4,2,0.33,127926427,106064,56.01,1189,1230,1177,1560,840,1200,1206.13,1.08,0,8683,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,421,-6.47,0.52,12,0.30,-186.00,2297.00,1799,20240906,-33.07,747,20241114,61.18,1468,-17.98,20250106,1177,2.29,20250224,1799,-33.07,20240906,747,61.18,20241114,0.56,N,002870,500,174 억,,376761,N,N,5,N,00,N +20250224,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1212,12,2,1.00,123781857,102652,54.20,1189,1230,1177,1560,840,1200,1205.84,1.08,0,9320,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,424,-6.52,0.53,12,0.29,-186.00,2297.00,1799,20240906,-32.63,747,20241114,62.25,1468,-17.44,20250106,1177,2.97,20250224,1799,-32.63,20240906,747,62.25,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,140140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1230,30,2,2.50,111246216,92426,48.80,1189,1230,1177,1560,840,1200,1203.62,1.08,0,7286,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,430,-6.61,0.54,12,0.26,-186.00,2297.00,1799,20240906,-31.63,747,20241114,64.66,1468,-16.21,20250106,1177,4.50,20250224,1799,-31.63,20240906,747,64.66,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,130140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1219,19,2,1.58,100877068,83969,44.34,1189,1219,1177,1560,840,1200,1201.36,1.08,0,7709,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,426,-6.55,0.53,12,0.24,-186.00,2297.00,1799,20240906,-32.24,747,20241114,63.19,1468,-16.96,20250106,1177,3.57,20250224,1799,-32.24,20240906,747,63.19,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,120139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1211,11,2,0.92,89540671,74651,39.42,1189,1219,1177,1560,840,1200,1199.46,1.08,0,8458,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,423,-6.51,0.53,12,0.21,-186.00,2297.00,1799,20240906,-32.68,747,20241114,62.12,1468,-17.51,20250106,1177,2.89,20250224,1799,-32.68,20240906,747,62.12,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,110139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1217,17,2,1.42,86722407,72336,38.20,1189,1219,1177,1560,840,1200,1198.88,1.08,0,8586,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,425,-6.54,0.53,12,0.21,-186.00,2297.00,1799,20240906,-32.35,747,20241114,62.92,1468,-17.10,20250106,1177,3.40,20250224,1799,-32.35,20240906,747,62.92,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,100139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,5,2,0.42,52930986,44384,23.44,1189,1210,1177,1560,840,1200,1192.57,1.08,0,4025,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,421,-6.48,0.52,12,0.13,-186.00,2297.00,1799,20240906,-33.02,747,20241114,61.31,1468,-17.92,20250106,1177,2.38,20250224,1799,-33.02,20240906,747,61.31,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N +20250224,090140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1185,-15,5,-1.25,4530824,3816,2.01,1189,1190,1185,1560,840,1200,1187.32,1.08,0,-90,1266,1232,1211,1177,1156,1222,1167,175,360,500,790,1,1,34958700,414,-6.37,0.52,12,0.01,-186.00,2297.00,1799,20240906,-34.13,747,20241114,58.63,1468,-19.28,20250106,1185,0.00,20250224,1799,-34.13,20240906,747,58.63,20241114,0.56,N,002870,500,174 억,,376761,N,N,19,N,00,N 20250221,160139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,-39,5,-3.15,226232692,187009,207.51,1239,1245,1190,1610,868,1239,1209.74,1.06,0,3915,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,420,-6.45,0.52,12,0.53,-186.00,2297.00,1799,20240906,-33.30,747,20241114,60.64,1468,-18.26,20250106,1190,0.84,20250221,1799,-33.30,20240906,747,60.64,20241114,0.62,N,002870,500,174 억,,372310,N,N,19,N,00,N 20250221,150139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1214,-25,5,-2.02,149855492,123281,136.80,1239,1245,1201,1610,868,1239,1215.56,1.06,0,5326,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,424,-6.53,0.53,12,0.35,-186.00,2297.00,1799,20240906,-32.52,747,20241114,62.52,1468,-17.30,20250106,1195,1.59,20250117,1799,-32.52,20240906,747,62.52,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N 20250221,140139,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,-26,5,-2.10,138879636,114192,126.71,1239,1245,1201,1610,868,1239,1216.19,1.06,0,6014,1327,1283,1257,1213,1187,1270,1200,175,371,500,810,1,1,34958700,424,-6.52,0.53,12,0.33,-186.00,2297.00,1799,20240906,-32.57,747,20241114,62.38,1468,-17.37,20250106,1195,1.51,20250117,1799,-32.57,20240906,747,62.38,20241114,0.62,N,002870,500,174 억,,372310,N,N,10,N,00,N diff --git a/002880/price/prices-20250201.csv b/002880/price/prices-20250201.csv index a4ad5866f4b4..c05530e49830 100644 --- a/002880/price/prices-20250201.csv +++ b/002880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-7,5,-0.69,41999799,41658,285.99,1017,1017,986,1322,712,1017,1008.20,2.32,0,1108,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,472,-0.38,1.29,12,0.09,-2645.00,783.00,1439,20240618,-29.81,972,20240906,3.91,1179,-14.33,20250102,986,2.43,20250224,1439,-29.81,20240618,972,3.91,20240906,0.00,N,002880,500,233 억,,1082211,N,N,6,N,00,N +20250224,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,0,3,0.00,40660548,40333,276.90,1017,1017,986,1322,712,1017,1008.12,2.32,0,1150,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,475,-0.38,1.30,12,0.09,-2645.00,783.00,1439,20240618,-29.33,972,20240906,4.63,1179,-13.74,20250102,986,3.14,20250224,1439,-29.33,20240618,972,4.63,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,140140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1012,-5,5,-0.49,38276814,37984,260.77,1017,1017,986,1322,712,1017,1007.71,2.32,0,1170,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,473,-0.38,1.29,12,0.08,-2645.00,783.00,1439,20240618,-29.67,972,20240906,4.12,1179,-14.16,20250102,986,2.64,20250224,1439,-29.67,20240618,972,4.12,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,130140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1011,-6,5,-0.59,38216076,37924,260.36,1017,1017,986,1322,712,1017,1007.70,2.32,0,1170,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,473,-0.38,1.29,12,0.08,-2645.00,783.00,1439,20240618,-29.74,972,20240906,4.01,1179,-14.25,20250102,986,2.54,20250224,1439,-29.74,20240618,972,4.01,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,120139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-7,5,-0.69,27812867,27623,189.64,1017,1017,986,1322,712,1017,1006.87,2.32,0,1070,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,472,-0.38,1.29,12,0.06,-2645.00,783.00,1439,20240618,-29.81,972,20240906,3.91,1179,-14.33,20250102,986,2.43,20250224,1439,-29.81,20240618,972,3.91,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,110139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-7,5,-0.69,26377657,26202,179.88,1017,1017,986,1322,712,1017,1006.70,2.32,0,1070,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,472,-0.38,1.29,12,0.06,-2645.00,783.00,1439,20240618,-29.81,972,20240906,3.91,1179,-14.33,20250102,986,2.43,20250224,1439,-29.81,20240618,972,3.91,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,100139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,993,-24,5,-2.36,23335564,23174,159.10,1017,1017,986,1322,712,1017,1006.97,2.32,0,1392,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,464,-0.38,1.27,12,0.05,-2645.00,783.00,1439,20240618,-30.99,972,20240906,2.16,1179,-15.78,20250102,986,0.71,20250224,1439,-30.99,20240618,972,2.16,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N +20250224,090140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,0,3,0.00,1450242,1426,9.79,1017,1017,1017,1322,712,1017,1017.00,2.32,0,0,1035,1025,1019,1009,1003,1023,1007,234,305,500,650,1,1,46744020,475,-0.38,1.30,12,0.00,-2645.00,783.00,1439,20240618,-29.33,972,20240906,4.63,1179,-13.74,20250102,990,2.73,20250212,1439,-29.33,20240618,972,4.63,20240906,0.00,N,002880,500,233 억,,1082211,N,N,16,N,00,N 20250221,160139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1017,-7,5,-0.68,14850150,14566,103.08,1024,1029,1013,1331,717,1024,1019.51,2.31,0,149,1069,1046,1033,1010,997,1040,1004,234,307,500,650,1,1,46744020,475,-0.38,1.30,12,0.03,-2645.00,783.00,1439,20240618,-29.33,972,20240906,4.63,1179,-13.74,20250102,990,2.73,20250212,1439,-29.33,20240618,972,4.63,20240906,0.00,N,002880,500,233 억,,1082019,N,N,16,N,00,N 20250221,150139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,-5,5,-0.49,14582673,14303,101.22,1024,1029,1013,1331,717,1024,1019.55,2.31,0,393,1069,1046,1033,1010,997,1040,1004,234,307,500,650,1,1,46744020,476,-0.39,1.30,12,0.03,-2645.00,783.00,1439,20240618,-29.19,972,20240906,4.84,1179,-13.57,20250102,990,2.93,20250212,1439,-29.19,20240618,972,4.84,20240906,0.00,N,002880,500,233 억,,1082019,N,N,41,N,00,N 20250221,140139,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1019,-5,5,-0.49,12238470,12003,84.94,1024,1029,1013,1331,717,1024,1019.62,2.31,0,487,1069,1046,1033,1010,997,1040,1004,234,307,500,650,1,1,46744020,476,-0.39,1.30,12,0.03,-2645.00,783.00,1439,20240618,-29.19,972,20240906,4.84,1179,-13.57,20250102,990,2.93,20250212,1439,-29.19,20240618,972,4.84,20240906,0.00,N,002880,500,233 억,,1082019,N,N,41,N,00,N diff --git a/002900/price/prices-20250201.csv b/002900/price/prices-20250201.csv index 073da2a57143..9e72e434c74e 100644 --- a/002900/price/prices-20250201.csv +++ b/002900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5090,-30,5,-0.59,2484787060,485282,193.33,5080,5220,5040,6650,3590,5120,5120.33,8.58,0,-109001,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2293,3.80,0.57,12,1.08,1341.00,8857.00,6530,20250213,-22.05,2725,20240805,86.79,6530,-22.05,20250213,4290,18.65,20250102,6530,-22.05,20250213,2725,86.79,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,8,N,00,N +20250224,150140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5060,-60,5,-1.17,2260205880,441127,175.74,5080,5220,5040,6650,3590,5120,5123.71,8.58,0,-108982,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2280,3.77,0.57,12,0.98,1341.00,8857.00,6530,20250213,-22.51,2725,20240805,85.69,6530,-22.51,20250213,4290,17.95,20250102,6530,-22.51,20250213,2725,85.69,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,140140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5070,-50,5,-0.98,2071555610,403838,160.88,5080,5220,5050,6650,3590,5120,5129.67,8.58,0,-102930,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2284,3.78,0.57,12,0.90,1341.00,8857.00,6530,20250213,-22.36,2725,20240805,86.06,6530,-22.36,20250213,4290,18.18,20250102,6530,-22.36,20250213,2725,86.06,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,130140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5090,-30,5,-0.59,1836995960,357590,142.46,5080,5220,5070,6650,3590,5120,5137.16,8.58,0,-84711,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2293,3.80,0.57,12,0.79,1341.00,8857.00,6530,20250213,-22.05,2725,20240805,86.79,6530,-22.05,20250213,4290,18.65,20250102,6530,-22.05,20250213,2725,86.79,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,120140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,1641789380,319226,127.17,5080,5220,5080,6650,3590,5120,5143.04,8.58,0,-60431,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.71,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,110140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5190,70,2,1.37,1224916900,237764,94.72,5080,5220,5080,6650,3590,5120,5151.83,8.58,0,-44832,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2338,3.87,0.59,12,0.53,1341.00,8857.00,6530,20250213,-20.52,2725,20240805,90.46,6530,-20.52,20250213,4290,20.98,20250102,6530,-20.52,20250213,2725,90.46,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,100140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,808259230,156888,62.50,5080,5220,5080,6650,3590,5120,5151.85,8.58,0,-24208,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.35,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N +20250224,090141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5100,-20,5,-0.39,23069310,4536,1.81,5080,5100,5080,6650,3590,5120,5084.89,8.58,0,-530,5226,5172,5106,5052,4986,5200,5080,1126,1530,2500,3170,10,1,45050956,2298,3.80,0.58,12,0.01,1341.00,8857.00,6530,20250213,-21.90,2725,20240805,87.16,6530,-21.90,20250213,4290,18.88,20250102,6530,-21.90,20250213,2725,87.16,20240805,3.02,N,002900,2500,1126 억,,3864506,N,N,0,N,00,N 20250221,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,1256714550,245803,40.14,5040,5160,5040,6650,3590,5120,5112.67,8.55,0,8373,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.55,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N 20250221,150140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,1136165420,222212,36.29,5040,5160,5040,6650,3590,5120,5112.98,8.55,0,3974,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.49,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N 20250221,140140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5160,40,2,0.78,1015932320,198760,32.46,5040,5160,5040,6650,3590,5120,5111.35,8.55,0,-3893,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2325,3.85,0.58,12,0.44,1341.00,8857.00,6530,20250213,-20.98,2725,20240805,89.36,6530,-20.98,20250213,4290,20.28,20250102,6530,-20.98,20250213,2725,89.36,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N diff --git a/002920/price/prices-20250201.csv b/002920/price/prices-20250201.csv index 03ff5a145532..8ffa46ef9c55 100644 --- a/002920/price/prices-20250201.csv +++ b/002920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,3,2,0.16,26887137,14410,71.32,1856,1873,1856,2425,1307,1867,1865.87,8.91,0,-164,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,485,4.97,0.16,12,0.06,376.00,11510.00,3015,20240219,-37.98,1746,20241209,7.10,1930,-3.11,20250120,1800,3.89,20250102,2970,-37.04,20240226,1746,7.10,20241209,0.49,N,002920,500,129 억,,2312409,N,N,3,N,00,N +20250224,150141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,3,2,0.16,26335478,14115,69.86,1856,1873,1856,2425,1307,1867,1865.78,8.91,0,-168,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,485,4.97,0.16,12,0.05,376.00,11510.00,3015,20240219,-37.98,1746,20241209,7.10,1930,-3.11,20250120,1800,3.89,20250102,2970,-37.04,20240226,1746,7.10,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,140141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1864,-3,5,-0.16,20497400,10983,54.36,1856,1873,1856,2425,1307,1867,1866.28,8.91,0,-171,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,484,4.96,0.16,12,0.04,376.00,11510.00,3015,20240219,-38.18,1746,20241209,6.76,1930,-3.42,20250120,1800,3.56,20250102,2970,-37.24,20240226,1746,6.76,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,130141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,3,2,0.16,14886428,7975,39.47,1856,1873,1856,2425,1307,1867,1866.64,8.91,0,-175,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,485,4.97,0.16,12,0.03,376.00,11510.00,3015,20240219,-37.98,1746,20241209,7.10,1930,-3.11,20250120,1800,3.89,20250102,2970,-37.04,20240226,1746,7.10,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,120140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1869,2,2,0.11,8040863,4314,21.35,1856,1873,1856,2425,1307,1867,1863.90,8.91,0,-177,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,485,4.97,0.16,12,0.02,376.00,11510.00,3015,20240219,-38.01,1746,20241209,7.04,1930,-3.16,20250120,1800,3.83,20250102,2970,-37.07,20240226,1746,7.04,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,110140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1861,-6,5,-0.32,5531909,2968,14.69,1856,1873,1856,2425,1307,1867,1863.85,8.91,0,-179,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,483,4.95,0.16,12,0.01,376.00,11510.00,3015,20240219,-38.28,1746,20241209,6.59,1930,-3.58,20250120,1800,3.39,20250102,2970,-37.34,20240226,1746,6.59,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,100140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,3,2,0.16,2229683,1196,5.92,1856,1873,1856,2425,1307,1867,1864.28,8.91,0,-117,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,485,4.97,0.16,12,0.00,376.00,11510.00,3015,20240219,-37.98,1746,20241209,7.10,1930,-3.11,20250120,1800,3.89,20250102,2970,-37.04,20240226,1746,7.10,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N +20250224,090141,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1873,6,2,0.32,655551,353,1.75,1856,1873,1856,2425,1307,1867,1857.08,8.91,0,0,1881,1873,1866,1858,1851,1878,1863,130,558,500,1340,1,1,25947500,486,4.98,0.16,12,0.00,376.00,11510.00,3015,20240219,-37.88,1746,20241209,7.27,1930,-2.95,20250120,1800,4.06,20250102,2970,-36.94,20240226,1746,7.27,20241209,0.49,N,002920,500,129 억,,2312409,N,N,14,N,00,N 20250221,160140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1867,7,2,0.38,37672746,20205,49.62,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-788,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,484,4.97,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.08,1746,20241209,6.93,1930,-3.26,20250120,1800,3.72,20250102,3000,-37.77,20240221,1746,6.93,20241209,0.49,N,002920,500,129 억,,2313214,N,N,14,N,00,N 20250221,150140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1862,2,2,0.11,36932551,19808,48.64,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-783,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.24,1746,20241209,6.64,1930,-3.52,20250120,1800,3.44,20250102,3000,-37.93,20240221,1746,6.64,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N 20250221,140140,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,0,3,0.00,36832003,19754,48.51,1864,1874,1859,2415,1302,1860,1864.53,8.91,0,-783,1886,1872,1864,1850,1842,1869,1847,130,555,500,1330,1,1,25947500,483,4.95,0.16,12,0.08,376.00,11510.00,3015,20240219,-38.31,1746,20241209,6.53,1930,-3.63,20250120,1800,3.33,20250102,3000,-38.00,20240221,1746,6.53,20241209,0.49,N,002920,500,129 억,,2313214,N,N,9,N,00,N diff --git a/002960/price/prices-20250201.csv b/002960/price/prices-20250201.csv index d6132915b520..c5daac37372b 100644 --- a/002960/price/prices-20250201.csv +++ b/002960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319500,1500,2,0.47,893160500,2801,176.50,316000,320500,316000,413000,223000,318000,318872.01,58.44,0,940,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4154,11.11,3.29,12,0.22,28753.00,97039.00,354500,20240801,-9.87,231000,20240215,38.31,325000,-1.69,20250102,309500,3.23,20250113,354500,-9.87,20240801,235500,35.67,20240227,1.39,N,002960,5000,70 억,,759757,N,N,5,N,00,N +20250224,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318500,500,2,0.16,866674500,2718,171.27,316000,320500,316000,413000,223000,318000,318864.79,58.44,0,976,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4141,11.08,3.28,12,0.21,28753.00,97039.00,354500,20240801,-10.16,231000,20240215,37.88,325000,-2.00,20250102,309500,2.91,20250113,354500,-10.16,20240801,235500,35.24,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,320000,2000,2,0.63,808542000,2536,159.80,316000,320500,316000,413000,223000,318000,318825.71,58.44,0,949,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4160,11.13,3.30,12,0.20,28753.00,97039.00,354500,20240801,-9.73,231000,20240215,38.53,325000,-1.54,20250102,309500,3.39,20250113,354500,-9.73,20240801,235500,35.88,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,130141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319500,1500,2,0.47,754153000,2366,149.09,316000,320500,316000,413000,223000,318000,318745.98,58.44,0,930,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4154,11.11,3.29,12,0.18,28753.00,97039.00,354500,20240801,-9.87,231000,20240215,38.31,325000,-1.69,20250102,309500,3.23,20250113,354500,-9.87,20240801,235500,35.67,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,1000,2,0.31,532174500,1672,105.36,316000,319500,316000,413000,223000,318000,318286.18,58.44,0,325,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4147,11.09,3.29,12,0.13,28753.00,97039.00,354500,20240801,-10.01,231000,20240215,38.10,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,235500,35.46,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318500,500,2,0.16,326630000,1027,64.71,316000,319500,316000,413000,223000,318000,318042.84,58.44,0,284,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4141,11.08,3.28,12,0.08,28753.00,97039.00,354500,20240801,-10.16,231000,20240215,37.88,325000,-2.00,20250102,309500,2.91,20250113,354500,-10.16,20240801,235500,35.24,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318000,0,3,0.00,127258500,400,25.20,316000,319500,316000,413000,223000,318000,318146.25,58.44,0,122,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4134,11.06,3.28,12,0.03,28753.00,97039.00,354500,20240801,-10.30,231000,20240215,37.66,325000,-2.15,20250102,309500,2.75,20250113,354500,-10.30,20240801,235500,35.03,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N +20250224,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,316000,-2000,5,-0.63,10112000,32,2.02,316000,316000,316000,413000,223000,318000,316000.00,58.44,0,0,322000,320000,318000,316000,314000,321000,317000,70,95000,5000,241680,500,1,1300000,4108,10.99,3.26,12,0.00,28753.00,97039.00,354500,20240801,-10.86,231000,20240215,36.80,325000,-2.77,20250102,309500,2.10,20250113,354500,-10.86,20240801,235500,34.18,20240227,1.39,N,002960,5000,70 억,,759757,N,N,0,N,00,N 20250221,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,318000,2000,2,0.63,505026500,1586,98.02,316000,320000,316000,410500,221500,316000,318427.81,58.42,0,343,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4134,11.06,3.28,12,0.12,28753.00,97039.00,354500,20240801,-10.30,229500,20240208,38.56,325000,-2.15,20250102,309500,2.75,20250113,354500,-10.30,20240801,233500,36.19,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N 20250221,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,3000,2,0.95,460455000,1446,89.37,316000,320000,316000,410500,221500,316000,318433.61,58.42,0,280,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4147,11.09,3.29,12,0.11,28753.00,97039.00,354500,20240801,-10.01,229500,20240208,39.00,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,233500,36.62,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N 20250221,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,319000,3000,2,0.95,438447000,1377,85.11,316000,320000,316000,410500,221500,316000,318407.41,58.42,0,241,317333,316666,315333,314666,313333,317000,315000,70,94500,5000,240160,500,1,1300000,4147,11.09,3.29,12,0.11,28753.00,97039.00,354500,20240801,-10.01,229500,20240208,39.00,325000,-1.85,20250102,309500,3.07,20250113,354500,-10.01,20240801,233500,36.62,20240221,1.37,N,002960,5000,70 억,,759437,N,N,1,N,00,N diff --git a/002990/price/prices-20250201.csv b/002990/price/prices-20250201.csv index f1358bd149e2..2bdbf28f4d4c 100644 --- a/002990/price/prices-20250201.csv +++ b/002990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2730,15,2,0.55,138957560,50839,39.14,2715,2770,2695,3525,1905,2715,2733.29,0.14,0,-353,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1009,91.00,0.21,12,0.14,30.00,12912.00,5230,20240219,-47.80,2305,20250205,18.44,2850,-4.21,20250110,2305,18.44,20250205,5090,-46.37,20240229,2305,18.44,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,5,N,00,N +20250224,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,10,2,0.37,127260840,46557,35.84,2715,2770,2695,3525,1905,2715,2733.44,0.14,0,184,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1007,90.83,0.21,12,0.13,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,-4.39,20250110,2305,18.22,20250205,5090,-46.46,20240229,2305,18.22,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,140141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2740,25,2,0.92,114011590,41713,32.11,2715,2770,2695,3525,1905,2715,2733.24,0.14,0,-1774,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1013,91.33,0.21,12,0.11,30.00,12912.00,5230,20240219,-47.61,2305,20250205,18.87,2850,-3.86,20250110,2305,18.87,20250205,5090,-46.17,20240229,2305,18.87,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,130141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,5,2,0.18,105675255,38672,29.77,2715,2770,2695,3525,1905,2715,2732.60,0.14,0,-1308,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1005,90.67,0.21,12,0.10,30.00,12912.00,5230,20240219,-47.99,2305,20250205,18.00,2850,-4.56,20250110,2305,18.00,20250205,5090,-46.56,20240229,2305,18.00,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,120141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,10,2,0.37,99167820,36282,27.93,2715,2770,2695,3525,1905,2715,2733.25,0.14,0,-1198,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1007,90.83,0.21,12,0.10,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,-4.39,20250110,2305,18.22,20250205,5090,-46.46,20240229,2305,18.22,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,110140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2740,25,2,0.92,96200920,35198,27.10,2715,2770,2695,3525,1905,2715,2733.14,0.14,0,-917,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1013,91.33,0.21,12,0.10,30.00,12912.00,5230,20240219,-47.61,2305,20250205,18.87,2850,-3.86,20250110,2305,18.87,20250205,5090,-46.17,20240229,2305,18.87,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,100140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2745,30,2,1.10,79199745,29007,22.33,2715,2770,2695,3525,1905,2715,2730.37,0.14,0,2286,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1014,91.50,0.21,12,0.08,30.00,12912.00,5230,20240219,-47.51,2305,20250205,19.09,2850,-3.68,20250110,2305,19.09,20250205,5090,-46.07,20240229,2305,19.09,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N +20250224,090141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,0,3,0.00,4368435,1609,1.24,2715,2715,2715,3525,1905,2715,2715.00,0.14,0,-173,2935,2825,2740,2630,2545,2880,2685,1848,810,5000,1950,5,1,36953595,1003,90.50,0.21,12,0.00,30.00,12912.00,5230,20240219,-48.09,2305,20250205,17.79,2850,-4.74,20250110,2305,17.79,20250205,5090,-46.66,20240229,2305,17.79,20250205,0.10,N,002990,5000,1847 억,,50209,N,N,19,N,00,N 20250221,160140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2715,65,2,2.45,353597610,129788,130.64,2655,2850,2655,3445,1855,2650,2724.43,0.09,0,13545,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1003,90.50,0.21,12,0.35,30.00,12912.00,5230,20240219,-48.09,2305,20250205,17.79,2850,0.00,20250110,2305,17.79,20250205,5130,-47.08,20240221,2305,17.79,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,19,N,00,N 20250221,150141,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2725,75,2,2.83,346192385,127069,127.90,2655,2850,2655,3445,1855,2650,2724.44,0.09,0,14740,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1007,90.83,0.21,12,0.34,30.00,12912.00,5230,20240219,-47.90,2305,20250205,18.22,2850,0.00,20250110,2305,18.22,20250205,5130,-46.88,20240221,2305,18.22,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N 20250221,140140,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2720,70,2,2.64,244097920,89547,90.13,2655,2850,2655,3445,1855,2650,2725.92,0.09,0,10372,2743,2696,2653,2606,2563,2675,2585,1848,795,5000,1900,5,1,36953595,1005,90.67,0.21,12,0.24,30.00,12912.00,5230,20240219,-47.99,2305,20250205,18.00,2850,0.00,20250110,2305,18.00,20250205,5130,-46.98,20240221,2305,18.00,20250205,0.10,N,002990,5000,1847 억,,32583,N,N,10,N,00,N diff --git a/003000/price/prices-20250201.csv b/003000/price/prices-20250201.csv index 21dac88113f7..fe9c6219a019 100644 --- a/003000/price/prices-20250201.csv +++ b/003000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4995,20,2,0.40,412289240,82855,79.74,4980,5030,4915,6460,3485,4975,4976.01,4.49,0,-10947,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3419,-11.33,1.28,12,0.12,-441.00,3899.00,8240,20240327,-39.38,4070,20241209,22.73,5160,-3.20,20250218,4530,10.26,20250102,8240,-39.38,20240327,4070,22.73,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,150141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4985,10,2,0.20,376439435,75668,72.82,4980,5030,4915,6460,3485,4975,4974.88,4.49,0,-8856,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3412,-11.30,1.28,12,0.11,-441.00,3899.00,8240,20240327,-39.50,4070,20241209,22.48,5160,-3.39,20250218,4530,10.04,20250102,8240,-39.50,20240327,4070,22.48,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,140141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4960,-15,5,-0.30,332331240,66796,64.28,4980,5030,4915,6460,3485,4975,4975.32,4.49,0,-9118,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3395,-11.25,1.27,12,0.10,-441.00,3899.00,8240,20240327,-39.81,4070,20241209,21.87,5160,-3.88,20250218,4530,9.49,20250102,8240,-39.81,20240327,4070,21.87,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,130142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4955,-20,5,-0.40,306559980,61598,59.28,4980,5030,4915,6460,3485,4975,4976.78,4.49,0,-8553,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3392,-11.24,1.27,12,0.09,-441.00,3899.00,8240,20240327,-39.87,4070,20241209,21.74,5160,-3.97,20250218,4530,9.38,20250102,8240,-39.87,20240327,4070,21.74,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,120141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4965,-10,5,-0.20,292774560,58820,56.61,4980,5030,4915,6460,3485,4975,4977.47,4.49,0,-8646,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3399,-11.26,1.27,12,0.09,-441.00,3899.00,8240,20240327,-39.75,4070,20241209,21.99,5160,-3.78,20250218,4530,9.60,20250102,8240,-39.75,20240327,4070,21.99,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,110141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4955,-20,5,-0.40,241865540,48506,46.68,4980,5030,4935,6460,3485,4975,4986.30,4.49,0,-9832,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3392,-11.24,1.27,12,0.07,-441.00,3899.00,8240,20240327,-39.87,4070,20241209,21.74,5160,-3.97,20250218,4530,9.38,20250102,8240,-39.87,20240327,4070,21.74,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,100141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4960,-15,5,-0.30,206965125,41453,39.89,4980,5030,4960,6460,3485,4975,4992.77,4.49,0,-6256,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,5,1,68454671,3395,-11.25,1.27,12,0.06,-441.00,3899.00,8240,20240327,-39.81,4070,20241209,21.87,5160,-3.88,20250218,4530,9.49,20250102,8240,-39.81,20240327,4070,21.87,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N +20250224,090142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,25,2,0.50,11595375,2326,2.24,4980,5000,4980,6460,3485,4975,4985.12,4.49,0,347,5085,5030,4985,4930,4885,5007,4907,364,1485,500,3580,10,1,68454671,3423,-11.34,1.28,12,0.00,-441.00,3899.00,8240,20240327,-39.32,4070,20241209,22.85,5160,-3.10,20250218,4530,10.38,20250102,8240,-39.32,20240327,4070,22.85,20241209,1.54,N,003000,500,364 억,,3076586,N,N,6,N,00,N 20250221,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4975,-25,5,-0.50,510281230,102891,82.97,5000,5040,4940,6500,3500,5000,4959.43,4.52,0,-16194,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3406,-11.28,1.28,12,0.15,-441.00,3899.00,8240,20240327,-39.62,4070,20241209,22.24,5160,-3.59,20250218,4530,9.82,20250102,8240,-39.62,20240327,4070,22.24,20241209,1.56,N,003000,500,364 억,,3093904,N,N,6,N,00,N 20250221,150141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4945,-55,5,-1.10,475637705,95901,77.33,5000,5040,4940,6500,3500,5000,4959.67,4.52,0,-15119,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3385,-11.21,1.27,12,0.14,-441.00,3899.00,8240,20240327,-39.99,4070,20241209,21.50,5160,-4.17,20250218,4530,9.16,20250102,8240,-39.99,20240327,4070,21.50,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N 20250221,140141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4950,-50,5,-1.00,405656545,81748,65.92,5000,5040,4940,6500,3500,5000,4962.28,4.52,0,-14250,5110,5055,5025,4970,4940,5040,4955,364,1500,500,3600,5,1,68454671,3389,-11.22,1.27,12,0.12,-441.00,3899.00,8240,20240327,-39.93,4070,20241209,21.62,5160,-4.07,20250218,4530,9.27,20250102,8240,-39.93,20240327,4070,21.62,20241209,1.56,N,003000,500,364 억,,3093904,N,N,374,N,00,N diff --git a/003010/price/prices-20250201.csv b/003010/price/prices-20250201.csv index 7d026f4a9a3c..056aab14b0bb 100644 --- a/003010/price/prices-20250201.csv +++ b/003010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,0,3,0.00,259769850,48710,113.73,5290,5390,5270,6940,3740,5340,5332.98,5.19,0,13102,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,679,9.18,0.55,12,0.38,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5660,-5.65,20250213,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.23,N,003010,500,63 억,,659790,N,N,1,N,00,N +20250224,150142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,20,2,0.37,237887220,44616,104.17,5290,5390,5270,6940,3740,5340,5331.87,5.19,0,12341,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,681,9.21,0.55,12,0.35,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5660,-5.30,20250213,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,140142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5360,20,2,0.37,202516040,37985,88.69,5290,5390,5270,6940,3740,5340,5331.46,5.19,0,9807,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,681,9.21,0.55,12,0.30,582.00,9678.00,6500,20240607,-17.54,4210,20241209,27.32,5660,-5.30,20250213,4840,10.74,20250102,6500,-17.54,20240607,4210,27.32,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,130142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5370,30,2,0.56,192943850,36194,84.51,5290,5390,5270,6940,3740,5340,5330.81,5.19,0,8858,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,683,9.23,0.55,12,0.28,582.00,9678.00,6500,20240607,-17.38,4210,20241209,27.55,5660,-5.12,20250213,4840,10.95,20250102,6500,-17.38,20240607,4210,27.55,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,120141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5370,30,2,0.56,177239430,33251,77.64,5290,5390,5270,6940,3740,5340,5330.33,5.19,0,7669,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,683,9.23,0.55,12,0.26,582.00,9678.00,6500,20240607,-17.38,4210,20241209,27.55,5660,-5.12,20250213,4840,10.95,20250102,6500,-17.38,20240607,4210,27.55,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,110141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5390,50,2,0.94,154343860,28987,67.68,5290,5390,5270,6940,3740,5340,5324.56,5.19,0,7052,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,685,9.26,0.56,12,0.23,582.00,9678.00,6500,20240607,-17.08,4210,20241209,28.03,5660,-4.77,20250213,4840,11.36,20250102,6500,-17.08,20240607,4210,28.03,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,100141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,-10,5,-0.19,134009240,25183,58.80,5290,5390,5270,6940,3740,5340,5321.38,5.19,0,5147,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,678,9.16,0.55,12,0.20,582.00,9678.00,6500,20240607,-18.00,4210,20241209,26.60,5660,-5.83,20250213,4840,10.12,20250102,6500,-18.00,20240607,4210,26.60,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N +20250224,090142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,0,3,0.00,7332900,1386,3.24,5290,5340,5270,6940,3740,5340,5288.77,5.19,0,111,5453,5396,5333,5276,5213,5425,5305,64,1600,500,3950,10,1,12712747,679,9.18,0.55,12,0.01,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5660,-5.65,20250213,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.23,N,003010,500,63 억,,659790,N,N,6,N,00,N 20250221,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,30,2,0.56,227464290,42617,63.24,5310,5390,5270,6900,3720,5310,5337.41,5.15,0,-1329,5490,5400,5350,5260,5210,5375,5235,64,1590,500,3920,10,1,12712747,679,9.18,0.55,12,0.34,582.00,9678.00,6500,20240607,-17.85,4210,20241209,26.84,5660,-5.65,20250213,4840,10.33,20250102,6500,-17.85,20240607,4210,26.84,20241209,4.30,N,003010,500,63 억,,654297,N,N,6,N,00,N 20250221,150141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5370,60,2,1.13,198498300,37202,55.21,5310,5390,5270,6900,3720,5310,5335.69,5.15,0,-3304,5490,5400,5350,5260,5210,5375,5235,64,1590,500,3920,10,1,12712747,683,9.23,0.55,12,0.29,582.00,9678.00,6500,20240607,-17.38,4210,20241209,27.55,5660,-5.12,20250213,4840,10.95,20250102,6500,-17.38,20240607,4210,27.55,20241209,4.30,N,003010,500,63 억,,654297,N,N,14,N,00,N 20250221,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,20,2,0.38,181378200,34002,50.46,5310,5390,5270,6900,3720,5310,5334.34,5.15,0,-4868,5490,5400,5350,5260,5210,5375,5235,64,1590,500,3920,10,1,12712747,678,9.16,0.55,12,0.27,582.00,9678.00,6500,20240607,-18.00,4210,20241209,26.60,5660,-5.83,20250213,4840,10.12,20250102,6500,-18.00,20240607,4210,26.60,20241209,4.30,N,003010,500,63 억,,654297,N,N,14,N,00,N diff --git a/003030/price/prices-20250201.csv b/003030/price/prices-20250201.csv index f444590a7efc..96d8d0aef55b 100644 --- a/003030/price/prices-20250201.csv +++ b/003030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,500,2,0.22,1589800500,7139,34.68,223500,228000,219500,294000,159000,226500,222689.91,7.84,0,992,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9402,3.31,0.52,12,0.17,68482.00,434617.00,251000,20250221,-9.56,143100,20240805,58.63,251000,-9.56,20250221,176500,28.61,20250106,251000,-9.56,20250221,143100,58.63,20240805,0.06,N,003030,5000,207 억,,324527,N,N,31,N,00,N +20250224,150142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226500,0,3,0.00,1409228500,6344,30.81,223500,227500,219500,294000,159000,226500,222135.64,7.84,0,1102,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9381,3.31,0.52,12,0.15,68482.00,434617.00,251000,20250221,-9.76,143100,20240805,58.28,251000,-9.76,20250221,176500,28.33,20250106,251000,-9.76,20250221,143100,58.28,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,140142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,-4500,5,-1.99,1071085500,4837,23.49,223500,224500,219500,294000,159000,226500,221435.91,7.84,0,956,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9194,3.24,0.51,12,0.12,68482.00,434617.00,251000,20250221,-11.55,143100,20240805,55.14,251000,-11.55,20250221,176500,25.78,20250106,251000,-11.55,20250221,143100,55.14,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,130142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,223000,-3500,5,-1.55,870795500,3932,19.10,223500,224500,219500,294000,159000,226500,221463.76,7.84,0,670,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9236,3.26,0.51,12,0.09,68482.00,434617.00,251000,20250221,-11.16,143100,20240805,55.84,251000,-11.16,20250221,176500,26.35,20250106,251000,-11.16,20250221,143100,55.84,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,120141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222000,-4500,5,-1.99,701861500,3170,15.40,223500,224500,219500,294000,159000,226500,221407.41,7.84,0,551,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9194,3.24,0.51,12,0.08,68482.00,434617.00,251000,20250221,-11.55,143100,20240805,55.14,251000,-11.55,20250221,176500,25.78,20250106,251000,-11.55,20250221,143100,55.14,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,110141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,221000,-5500,5,-2.43,528720000,2388,11.60,223500,224500,219500,294000,159000,226500,221407.04,7.84,0,495,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9153,3.23,0.51,12,0.06,68482.00,434617.00,251000,20250221,-11.95,143100,20240805,54.44,251000,-11.95,20250221,176500,25.21,20250106,251000,-11.95,20250221,143100,54.44,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,100141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,220000,-6500,5,-2.87,288919000,1301,6.32,223500,224500,220000,294000,159000,226500,222074.56,7.84,0,410,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9112,3.21,0.51,12,0.03,68482.00,434617.00,251000,20250221,-12.35,143100,20240805,53.74,251000,-12.35,20250221,176500,24.65,20250106,251000,-12.35,20250221,143100,53.74,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N +20250224,090142,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,224000,-2500,5,-1.10,16106000,72,0.35,223500,224000,222000,294000,159000,226500,223694.44,7.84,0,59,262500,244500,233000,215000,203500,238750,209250,207,67500,5000,167610,500,1,4141657,9277,3.27,0.52,12,0.00,68482.00,434617.00,251000,20250221,-10.76,143100,20240805,56.53,251000,-10.76,20250221,176500,26.91,20250106,251000,-10.76,20250221,143100,56.53,20240805,0.06,N,003030,5000,207 억,,324527,N,N,17,N,00,N 20250221,160141,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,226500,-3500,5,-1.52,4755319000,20533,83.29,230000,251000,221500,299000,161000,230000,231596.23,7.90,0,-2351,246000,238000,227500,219500,209000,242000,223500,207,69000,5000,170200,500,1,4141657,9381,3.31,0.52,12,0.50,68482.00,434617.00,251000,20250221,-9.76,143100,20240805,58.28,251000,-9.76,20250221,176500,28.33,20250106,251000,-9.76,20250221,143100,58.28,20240805,0.05,N,003030,5000,207 억,,327267,N,N,17,N,00,N 20250221,150142,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,229500,-500,5,-0.22,4591057000,19812,80.37,230000,251000,221500,299000,161000,230000,231733.66,7.90,0,-2233,246000,238000,227500,219500,209000,242000,223500,207,69000,5000,170200,500,1,4141657,9505,3.35,0.53,12,0.48,68482.00,434617.00,251000,20250221,-8.57,143100,20240805,60.38,251000,-8.57,20250221,176500,30.03,20250106,251000,-8.57,20250221,143100,60.38,20240805,0.05,N,003030,5000,207 억,,327267,N,N,7,N,00,N 20250221,140141,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,225500,-4500,5,-1.96,4296124000,18512,75.10,230000,251000,221500,299000,161000,230000,232075.64,7.90,0,-1876,246000,238000,227500,219500,209000,242000,223500,207,69000,5000,170200,500,1,4141657,9339,3.29,0.52,12,0.45,68482.00,434617.00,251000,20250221,-10.16,143100,20240805,57.58,251000,-10.16,20250221,176500,27.76,20250106,251000,-10.16,20250221,143100,57.58,20240805,0.05,N,003030,5000,207 억,,327267,N,N,7,N,00,N diff --git a/003060/price/prices-20250201.csv b/003060/price/prices-20250201.csv index e31028a404f8..a6fea946740a 100644 --- a/003060/price/prices-20250201.csv +++ b/003060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,788,-22,5,-2.72,558055920,693390,139.31,800,834,788,1053,567,810,804.82,1.26,0,-55711,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1563,-0.47,0.15,12,0.35,-1680.00,5124.00,1780,20240708,-55.73,600,20250116,31.33,887,-11.16,20250214,600,31.33,20250116,2180,-63.85,20240416,156,405.13,20240306,0.00,N,003060,500,992 억,,2496480,N,N,20,N,00,N +20250224,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,794,-16,5,-1.98,501619208,621998,124.97,800,834,794,1053,567,810,806.46,1.26,0,-74469,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1575,-0.47,0.15,12,0.31,-1680.00,5124.00,1780,20240708,-55.39,600,20250116,32.33,887,-10.48,20250214,600,32.33,20250116,2180,-63.58,20240416,156,408.97,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,-5,5,-0.62,388072340,479801,96.40,800,834,796,1053,567,810,808.82,1.26,0,-33621,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1597,-0.48,0.16,12,0.24,-1680.00,5124.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,156,416.03,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,130142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,-5,5,-0.62,355339293,439075,88.21,800,834,796,1053,567,810,809.29,1.26,0,-10934,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1597,-0.48,0.16,12,0.22,-1680.00,5124.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,156,416.03,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,120142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,805,-5,5,-0.62,316063170,390301,78.42,800,834,796,1053,567,810,809.79,1.26,0,-38833,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1597,-0.48,0.16,12,0.20,-1680.00,5124.00,1780,20240708,-54.78,600,20250116,34.17,887,-9.24,20250214,600,34.17,20250116,2180,-63.07,20240416,156,416.03,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,804,-6,5,-0.74,293557642,362426,72.82,800,834,796,1053,567,810,809.98,1.26,0,-35704,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1595,-0.48,0.16,12,0.18,-1680.00,5124.00,1780,20240708,-54.83,600,20250116,34.00,887,-9.36,20250214,600,34.00,20250116,2180,-63.12,20240416,156,415.38,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,100142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,800,-10,5,-1.23,239683697,295516,59.37,800,834,796,1053,567,810,811.07,1.26,0,-30154,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1587,-0.48,0.16,12,0.15,-1680.00,5124.00,1780,20240708,-55.06,600,20250116,33.33,887,-9.81,20250214,600,33.33,20250116,2180,-63.30,20240416,156,412.82,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N +20250224,090143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,798,-12,5,-1.48,24316341,30373,6.10,800,808,798,1053,567,810,800.53,1.26,0,3956,850,830,815,795,780,822,787,992,243,500,480,1,1,198407845,1583,-0.47,0.16,12,0.02,-1680.00,5124.00,1780,20240708,-55.17,600,20250116,33.00,887,-10.03,20250214,600,33.00,20250116,2180,-63.39,20240416,156,411.54,20240306,0.00,N,003060,500,992 억,,2496480,N,N,68,N,00,N 20250221,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,810,-9,5,-1.10,404965566,496722,42.12,819,835,800,1064,574,819,815.28,1.29,0,-52746,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1607,-0.48,0.16,12,0.25,-1680.00,5124.00,1780,20240708,-54.49,600,20250116,35.00,887,-8.68,20250214,600,35.00,20250116,2180,-62.84,20240416,156,419.23,20240306,0.00,N,003060,500,992 억,,2549747,N,N,68,N,00,N 20250221,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,811,-8,5,-0.98,368533996,451873,38.32,819,835,800,1064,574,819,815.57,1.29,0,-48113,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1609,-0.48,0.16,12,0.23,-1680.00,5124.00,1780,20240708,-54.44,600,20250116,35.17,887,-8.57,20250214,600,35.17,20250116,2180,-62.80,20240416,156,419.87,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N 20250221,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,820,1,2,0.12,306597007,376095,31.89,819,835,800,1064,574,819,815.21,1.29,0,-41745,913,866,838,791,763,852,777,992,245,500,490,1,1,198407845,1627,-0.49,0.16,12,0.19,-1680.00,5124.00,1780,20240708,-53.93,600,20250116,36.67,887,-7.55,20250214,600,36.67,20250116,2180,-62.39,20240416,156,425.64,20240306,0.00,N,003060,500,992 억,,2549747,N,N,143,N,00,N diff --git a/003070/price/prices-20250201.csv b/003070/price/prices-20250201.csv index 4c29337fb54b..e260c895f9ff 100644 --- a/003070/price/prices-20250201.csv +++ b/003070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9070,-50,5,-0.55,460756910,51200,191.08,9080,9120,8900,11850,6390,9120,8999.06,0.57,0,824,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1717,647.86,0.32,12,0.27,14.00,28473.00,16110,20240621,-43.70,7920,20241209,14.52,9630,-5.82,20250214,8670,4.61,20250102,16110,-43.70,20240621,7920,14.52,20241209,0.21,N,003070,5000,946 억,,108043,N,N,374,N,00,N +20250224,150143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9100,-20,5,-0.22,433152510,48163,179.75,9080,9120,8900,11850,6390,9120,8993.41,0.57,0,172,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1723,650.00,0.32,12,0.25,14.00,28473.00,16110,20240621,-43.51,7920,20241209,14.90,9630,-5.50,20250214,8670,4.96,20250102,16110,-43.51,20240621,7920,14.90,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,140143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9060,-60,5,-0.66,403820570,44927,167.67,9080,9120,8900,11850,6390,9120,8988.31,0.57,0,220,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1715,647.14,0.32,12,0.24,14.00,28473.00,16110,20240621,-43.76,7920,20241209,14.39,9630,-5.92,20250214,8670,4.50,20250102,16110,-43.76,20240621,7920,14.39,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,130143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9030,-90,5,-0.99,253898230,28201,105.25,9080,9120,8940,11850,6390,9120,9003.07,0.57,0,-2221,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1710,645.00,0.32,12,0.15,14.00,28473.00,16110,20240621,-43.95,7920,20241209,14.02,9630,-6.23,20250214,8670,4.15,20250102,16110,-43.95,20240621,7920,14.02,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,120142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9010,-110,5,-1.21,222593710,24729,92.29,9080,9120,8940,11850,6390,9120,9001.22,0.57,0,-1854,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1706,643.57,0.32,12,0.13,14.00,28473.00,16110,20240621,-44.07,7920,20241209,13.76,9630,-6.44,20250214,8670,3.92,20250102,16110,-44.07,20240621,7920,13.76,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,110142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9100,-20,5,-0.22,198002640,22004,82.12,9080,9100,8940,11850,6390,9120,8998.36,0.57,0,-2432,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1723,650.00,0.32,12,0.12,14.00,28473.00,16110,20240621,-43.51,7920,20241209,14.90,9630,-5.50,20250214,8670,4.96,20250102,16110,-43.51,20240621,7920,14.90,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,100142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8960,-160,5,-1.75,132133720,14696,54.85,9080,9100,8940,11850,6390,9120,8990.94,0.57,0,-1224,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1696,640.00,0.31,12,0.08,14.00,28473.00,16110,20240621,-44.38,7920,20241209,13.13,9630,-6.96,20250214,8670,3.34,20250102,16110,-44.38,20240621,7920,13.13,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N +20250224,090143,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9020,-100,5,-1.10,3649420,403,1.50,9080,9080,9020,11850,6390,9120,9051.92,0.57,0,-316,9260,9190,9120,9050,8980,9225,9085,947,2730,5000,5830,10,1,18932713,1708,644.29,0.32,12,0.00,14.00,28473.00,16110,20240621,-44.01,7920,20241209,13.89,9630,-6.33,20250214,8670,4.04,20250102,16110,-44.01,20240621,7920,13.89,20241209,0.21,N,003070,5000,946 억,,108043,N,N,0,N,00,N 20250221,160142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9120,10,2,0.11,241621820,26565,65.56,9110,9190,9050,11840,6380,9110,9095.48,0.60,0,-1420,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1727,651.43,0.32,12,0.14,14.00,28473.00,16110,20240621,-43.39,7920,20241209,15.15,9630,-5.30,20250214,8670,5.19,20250102,16110,-43.39,20240621,7920,15.15,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N 20250221,150142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9070,-40,5,-0.44,224328200,24664,60.87,9110,9190,9050,11840,6380,9110,9095.37,0.60,0,-1154,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1717,647.86,0.32,12,0.13,14.00,28473.00,16110,20240621,-43.70,7920,20241209,14.52,9630,-5.82,20250214,8670,4.61,20250102,16110,-43.70,20240621,7920,14.52,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N 20250221,140142,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9080,-30,5,-0.33,193021670,21222,52.37,9110,9190,9050,11840,6380,9110,9095.36,0.60,0,-1105,9510,9310,9200,9000,8890,9255,8945,947,2730,5000,5830,10,1,18932713,1719,648.57,0.32,12,0.11,14.00,28473.00,16110,20240621,-43.64,7920,20241209,14.65,9630,-5.71,20250214,8670,4.73,20250102,16110,-43.64,20240621,7920,14.65,20241209,0.22,N,003070,5000,946 억,,112946,N,N,0,N,00,N diff --git a/003080/price/prices-20250201.csv b/003080/price/prices-20250201.csv index fe0714857b70..819076dd3b87 100644 --- a/003080/price/prices-20250201.csv +++ b/003080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,48090250,19543,94.04,2455,2485,2435,3195,1725,2460,2460.74,0.34,0,-115,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.10,64.00,6722.00,3035,20240516,-18.95,2430,20250213,1.23,2580,-4.65,20250108,2430,1.23,20250213,3035,-18.95,20240516,2430,1.23,20250213,0.66,N,003080,500,100 억,,67177,N,N,3,N,00,N +20250224,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,47207110,19184,92.32,2455,2485,2435,3195,1725,2460,2460.75,0.34,0,38,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.10,64.00,6722.00,3035,20240516,-18.95,2430,20250213,1.23,2580,-4.65,20250108,2430,1.23,20250213,3035,-18.95,20240516,2430,1.23,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,47145610,19159,92.19,2455,2485,2435,3195,1725,2460,2460.76,0.34,0,38,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.10,64.00,6722.00,3035,20240516,-18.95,2430,20250213,1.23,2580,-4.65,20250108,2430,1.23,20250213,3035,-18.95,20240516,2430,1.23,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,130143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,47130850,19153,92.17,2455,2485,2435,3195,1725,2460,2460.76,0.34,0,38,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.10,64.00,6722.00,3035,20240516,-18.95,2430,20250213,1.23,2580,-4.65,20250108,2430,1.23,20250213,3035,-18.95,20240516,2430,1.23,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,120142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,44771495,18192,87.54,2455,2485,2435,3195,1725,2460,2461.05,0.34,0,58,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.09,64.00,6722.00,3035,20240516,-19.11,2430,20250213,1.03,2580,-4.84,20250108,2430,1.03,20250213,3035,-19.11,20240516,2430,1.03,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,110142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,44599745,18122,87.20,2455,2485,2435,3195,1725,2460,2461.08,0.34,0,58,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.09,64.00,6722.00,3035,20240516,-19.11,2430,20250213,1.03,2580,-4.84,20250108,2430,1.03,20250213,3035,-19.11,20240516,2430,1.03,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-10,5,-0.41,3568310,1461,7.03,2455,2455,2435,3195,1725,2460,2442.38,0.34,0,0,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.01,64.00,6722.00,3035,20240516,-19.28,2430,20250213,0.82,2580,-5.04,20250108,2430,0.82,20250213,3035,-19.28,20240516,2430,0.82,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N +20250224,090143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-25,5,-1.02,3030695,1241,5.97,2455,2455,2435,3195,1725,2460,2442.14,0.34,0,0,2476,2467,2451,2442,2426,2472,2447,100,735,500,1770,5,1,20020000,487,38.05,0.36,12,0.01,64.00,6722.00,3035,20240516,-19.77,2430,20250213,0.21,2580,-5.62,20250108,2430,0.21,20250213,3035,-19.77,20240516,2430,0.21,20250213,0.66,N,003080,500,100 억,,67177,N,N,10,N,00,N 20250221,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,10,2,0.41,50628655,20699,39.81,2435,2460,2435,3185,1715,2450,2445.94,0.34,0,-523,2490,2470,2455,2435,2420,2462,2427,100,735,500,1760,5,1,20020000,492,38.44,0.37,12,0.10,64.00,6722.00,3035,20240516,-18.95,2430,20250213,1.23,2580,-4.65,20250108,2430,1.23,20250213,3035,-18.95,20240516,2430,1.23,20250213,0.66,N,003080,500,100 억,,67713,N,N,10,N,00,N 20250221,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,0,3,0.00,43259110,17687,34.02,2435,2455,2435,3185,1715,2450,2445.81,0.34,0,-137,2490,2470,2455,2435,2420,2462,2427,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.09,64.00,6722.00,3035,20240516,-19.28,2430,20250213,0.82,2580,-5.04,20250108,2430,0.82,20250213,3035,-19.28,20240516,2430,0.82,20250213,0.66,N,003080,500,100 억,,67713,N,N,7,N,00,N 20250221,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,0,3,0.00,34875870,14260,27.43,2435,2455,2435,3185,1715,2450,2445.71,0.34,0,-138,2490,2470,2455,2435,2420,2462,2427,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.07,64.00,6722.00,3035,20240516,-19.28,2430,20250213,0.82,2580,-5.04,20250108,2430,0.82,20250213,3035,-19.28,20240516,2430,0.82,20250213,0.66,N,003080,500,100 억,,67713,N,N,7,N,00,N diff --git a/003090/price/prices-20250201.csv b/003090/price/prices-20250201.csv index e8ff06b1c183..7aa0c2c9704b 100644 --- a/003090/price/prices-20250201.csv +++ b/003090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20800,-350,5,-1.65,449236650,21464,77.77,21100,21300,20750,27450,14850,21150,20930.12,5.34,0,-1887,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12094,7.92,1.20,12,0.04,2626.00,17385.00,28100,20241018,-25.98,15050,20240627,38.21,22900,-9.17,20250109,19610,6.07,20250203,28100,-25.98,20241018,15050,38.21,20240627,0.37,N,003090,500,290 억,,3104063,N,N,22,N,00,N +20250224,150143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20850,-300,5,-1.42,410239800,19592,70.99,21100,21300,20750,27450,14850,21150,20939.15,5.34,0,-929,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12123,7.94,1.20,12,0.03,2626.00,17385.00,28100,20241018,-25.80,15050,20240627,38.54,22900,-8.95,20250109,19610,6.32,20250203,28100,-25.80,20241018,15050,38.54,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,140143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,367003700,17523,63.49,21100,21300,20750,27450,14850,21150,20944.11,5.34,0,-875,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12152,7.96,1.20,12,0.03,2626.00,17385.00,28100,20241018,-25.62,15050,20240627,38.87,22900,-8.73,20250109,19610,6.58,20250203,28100,-25.62,20241018,15050,38.87,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,130143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,-200,5,-0.95,286943900,13688,49.59,21100,21300,20750,27450,14850,21150,20963.17,5.34,0,547,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12181,7.98,1.21,12,0.02,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,120143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20900,-250,5,-1.18,260826050,12440,45.07,21100,21300,20750,27450,14850,21150,20966.72,5.34,0,797,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12152,7.96,1.20,12,0.02,2626.00,17385.00,28100,20241018,-25.62,15050,20240627,38.87,22900,-8.73,20250109,19610,6.58,20250203,28100,-25.62,20241018,15050,38.87,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,110143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20850,-300,5,-1.42,219015350,10441,37.83,21100,21300,20750,27450,14850,21150,20976.47,5.34,0,1032,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12123,7.94,1.20,12,0.02,2626.00,17385.00,28100,20241018,-25.80,15050,20240627,38.54,22900,-8.95,20250109,19610,6.32,20250203,28100,-25.80,20241018,15050,38.54,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,100143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,-200,5,-0.95,141513450,6723,24.36,21100,21300,20900,27450,14850,21150,21049.15,5.34,0,1760,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12181,7.98,1.21,12,0.01,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N +20250224,090143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21050,-100,5,-0.47,12046950,571,2.07,21100,21100,21050,27450,14850,21150,21097.99,5.34,0,-330,21516,21332,21166,20982,20816,21425,21075,291,6300,500,15220,50,1,58141980,12239,8.02,1.21,12,0.00,2626.00,17385.00,28100,20241018,-25.09,15050,20240627,39.87,22900,-8.08,20250109,19610,7.34,20250203,28100,-25.09,20241018,15050,39.87,20240627,0.37,N,003090,500,290 억,,3104063,N,N,50,N,00,N 20250221,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21150,200,2,0.95,584908200,27600,86.28,21000,21350,21000,27200,14700,20950,21192.64,5.34,0,1539,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12297,8.05,1.22,12,0.05,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,22900,-7.64,20250109,19610,7.85,20250203,28100,-24.73,20241018,15050,40.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,50,N,00,N 20250221,150143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21050,100,2,0.48,525407700,24783,77.47,21000,21350,21000,27200,14700,20950,21200.33,5.34,0,2485,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12239,8.02,1.21,12,0.04,2626.00,17385.00,28100,20241018,-25.09,15050,20240627,39.87,22900,-8.08,20250109,19610,7.34,20250203,28100,-25.09,20241018,15050,39.87,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N 20250221,140142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21250,300,2,1.43,434166800,20460,63.96,21000,21350,21000,27200,14700,20950,21220.27,5.34,0,3657,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12355,8.09,1.22,12,0.04,2626.00,17385.00,28100,20241018,-24.38,15050,20240627,41.20,22900,-7.21,20250109,19610,8.36,20250203,28100,-24.38,20241018,15050,41.20,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N diff --git a/003100/price/prices-20250201.csv b/003100/price/prices-20250201.csv index 979933a579dc..3cd4e4d218e7 100644 --- a/003100/price/prices-20250201.csv +++ b/003100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15700,-80,5,-0.51,58878130,3764,56.85,15760,15760,15520,20500,11050,15780,15642.44,1.55,0,-228,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1036,3.48,0.28,12,0.06,4517.00,56338.00,20300,20240221,-22.66,14170,20241209,10.80,16280,-3.56,20250131,14360,9.33,20250106,19980,-21.42,20240226,14170,10.80,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15680,-100,5,-0.63,50924940,3257,49.19,15760,15760,15520,20500,11050,15780,15635.54,1.55,0,-69,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1035,3.47,0.28,12,0.05,4517.00,56338.00,20300,20240221,-22.76,14170,20241209,10.66,16280,-3.69,20250131,14360,9.19,20250106,19980,-21.52,20240226,14170,10.66,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,140143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15660,-120,5,-0.76,50830900,3251,49.10,15760,15760,15520,20500,11050,15780,15635.47,1.55,0,-66,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1034,3.47,0.28,12,0.05,4517.00,56338.00,20300,20240221,-22.86,14170,20241209,10.52,16280,-3.81,20250131,14360,9.05,20250106,19980,-21.62,20240226,14170,10.52,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,130144,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15620,-160,5,-1.01,35012710,2238,33.80,15760,15760,15600,20500,11050,15780,15644.64,1.55,0,-14,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1031,3.46,0.28,12,0.03,4517.00,56338.00,20300,20240221,-23.05,14170,20241209,10.23,16280,-4.05,20250131,14360,8.77,20250106,19980,-21.82,20240226,14170,10.23,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,120143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,-130,5,-0.82,17331280,1105,16.69,15760,15760,15630,20500,11050,15780,15684.42,1.55,0,-122,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1033,3.46,0.28,12,0.02,4517.00,56338.00,20300,20240221,-22.91,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19980,-21.67,20240226,14170,10.44,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,110143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15700,-80,5,-0.51,15075780,961,14.51,15760,15760,15630,20500,11050,15780,15687.60,1.55,0,-39,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1036,3.48,0.28,12,0.01,4517.00,56338.00,20300,20240221,-22.66,14170,20241209,10.80,16280,-3.56,20250131,14360,9.33,20250106,19980,-21.42,20240226,14170,10.80,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,100143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15650,-130,5,-0.82,2854170,182,2.75,15760,15760,15630,20500,11050,15780,15682.25,1.55,0,9,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1033,3.46,0.28,12,0.00,4517.00,56338.00,20300,20240221,-22.91,14170,20241209,10.44,16280,-3.87,20250131,14360,8.98,20250106,19980,-21.67,20240226,14170,10.44,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N +20250224,090144,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15630,-150,5,-0.95,456910,29,0.44,15760,15760,15630,20500,11050,15780,15755.52,1.55,0,-1,16053,15916,15743,15606,15433,15830,15520,66,4720,1000,11990,10,1,6600000,1032,3.46,0.28,12,0.00,4517.00,56338.00,20300,20240221,-23.00,14170,20241209,10.30,16280,-3.99,20250131,14360,8.84,20250106,19980,-21.77,20240226,14170,10.30,20241209,0.04,N,003100,1000,66 억,,102253,N,N,0,N,00,N 20250221,160143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15780,-40,5,-0.25,103676030,6605,53.64,15810,15880,15570,20550,11080,15820,15696.60,1.58,0,-2319,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1041,3.49,0.28,12,0.10,4517.00,56338.00,20300,20240221,-22.27,14170,20241209,11.36,16280,-3.07,20250131,14360,9.89,20250106,20300,-22.27,20240221,14170,11.36,20241209,0.04,N,003100,1000,66 억,,104548,N,N,0,N,00,N 20250221,150143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15740,-80,5,-0.51,95386970,6077,49.35,15810,15880,15570,20550,11080,15820,15696.39,1.58,0,-1881,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1039,3.48,0.28,12,0.09,4517.00,56338.00,20300,20240221,-22.46,14170,20241209,11.08,16280,-3.32,20250131,14360,9.61,20250106,20300,-22.46,20240221,14170,11.08,20241209,0.04,N,003100,1000,66 억,,104548,N,N,0,N,00,N 20250221,140143,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15730,-90,5,-0.57,79272860,5049,41.01,15810,15880,15570,20550,11080,15820,15700.71,1.58,0,-1946,16406,16112,15656,15362,14906,16260,15510,66,4730,1000,12020,10,1,6600000,1038,3.48,0.28,12,0.08,4517.00,56338.00,20300,20240221,-22.51,14170,20241209,11.01,16280,-3.38,20250131,14360,9.54,20250106,20300,-22.51,20240221,14170,11.01,20241209,0.04,N,003100,1000,66 억,,104548,N,N,0,N,00,N diff --git a/003120/price/prices-20250201.csv b/003120/price/prices-20250201.csv index 902e8a6f1a70..a636a27466bf 100644 --- a/003120/price/prices-20250201.csv +++ b/003120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,0,3,0.00,31040650,2008,54.07,15600,15600,15410,20200,10880,15540,15458.49,0.07,0,-150,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2067,-9.87,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-36.83,15000,20250120,3.60,17390,-10.64,20250108,15000,3.60,20250120,24500,-36.57,20240320,15000,3.60,20250120,0.12,N,003120,1000,133 억,,9161,N,N,2,N,00,N +20250224,150144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15530,-10,5,-0.06,28787600,1863,50.16,15600,15600,15410,20200,10880,15540,15452.28,0.07,0,-148,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2065,-9.86,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.87,15000,20250120,3.53,17390,-10.70,20250108,15000,3.53,20250120,24500,-36.61,20240320,15000,3.53,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,140144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15500,-40,5,-0.26,27159650,1758,47.33,15600,15600,15410,20200,10880,15540,15449.18,0.07,0,-148,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2062,-9.84,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.99,15000,20250120,3.33,17390,-10.87,20250108,15000,3.33,20250120,24500,-36.73,20240320,15000,3.33,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,130144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,10,2,0.06,26291060,1702,45.83,15600,15600,15410,20200,10880,15540,15447.16,0.07,0,-141,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2068,-9.87,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24500,-36.53,20240320,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,120143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15560,20,2,0.13,25871400,1675,45.10,15600,15600,15410,20200,10880,15540,15445.61,0.07,0,-139,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2069,-9.88,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-36.75,15000,20250120,3.73,17390,-10.52,20250108,15000,3.73,20250120,24500,-36.49,20240320,15000,3.73,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,110143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15460,-80,5,-0.51,24305700,1574,42.38,15600,15600,15410,20200,10880,15540,15441.99,0.07,0,-159,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2056,-9.82,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.15,15000,20250120,3.07,17390,-11.10,20250108,15000,3.07,20250120,24500,-36.90,20240320,15000,3.07,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,100143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15420,-120,5,-0.77,17266240,1118,30.10,15600,15600,15410,20200,10880,15540,15443.86,0.07,0,-81,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2051,-9.79,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.32,15000,20250120,2.80,17390,-11.33,20250108,15000,2.80,20250120,24500,-37.06,20240320,15000,2.80,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N +20250224,090144,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15600,60,2,0.39,31200,2,0.05,15600,15600,15600,20200,10880,15540,15600.00,0.07,0,0,15646,15592,15546,15492,15446,15570,15470,133,4660,1000,10870,10,1,13300000,2075,-9.90,0.43,12,0.00,-1575.00,36680.00,24600,20240223,-36.59,15000,20250120,4.00,17390,-10.29,20250108,15000,4.00,20250120,24500,-36.33,20240320,15000,4.00,20250120,0.12,N,003120,1000,133 억,,9161,N,N,7,N,00,N 20250221,160143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,-10,5,-0.06,57615500,3714,215.43,15550,15600,15500,20200,10890,15550,15513.06,0.07,0,176,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2067,-9.87,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.83,15000,20250120,3.60,17390,-10.64,20250108,15000,3.60,20250120,24600,-36.83,20240223,15000,3.60,20250120,0.12,N,003120,1000,133 억,,9164,N,N,7,N,00,N 20250221,150143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15540,-10,5,-0.06,57149300,3684,213.69,15550,15600,15500,20200,10890,15550,15512.84,0.07,0,182,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2067,-9.87,0.42,12,0.03,-1575.00,36680.00,24600,20240223,-36.83,15000,20250120,3.60,17390,-10.64,20250108,15000,3.60,20250120,24600,-36.83,20240223,15000,3.60,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N 20250221,140143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15550,0,3,0.00,50711960,3269,189.62,15550,15600,15500,20200,10890,15550,15512.99,0.07,0,182,15663,15606,15553,15496,15443,15580,15470,133,4650,1000,10880,10,1,13300000,2068,-9.87,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-36.79,15000,20250120,3.67,17390,-10.58,20250108,15000,3.67,20250120,24600,-36.79,20240223,15000,3.67,20250120,0.12,N,003120,1000,133 억,,9164,N,N,12,N,00,N diff --git a/003160/price/prices-20250201.csv b/003160/price/prices-20250201.csv index 43831d585a14..5d12b8b05ff6 100644 --- a/003160/price/prices-20250201.csv +++ b/003160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16400,-1560,5,-8.69,16677431330,1000956,48.23,17410,17600,16230,23300,12580,17960,16661.29,8.08,0,-27200,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4641,147.75,2.94,12,3.54,111.00,5584.00,30800,20240627,-46.75,6020,20240213,172.43,20650,-20.58,20250220,14110,16.23,20250102,30800,-46.75,20240627,8150,101.23,20240227,3.37,N,003160,500,172 억,,2287497,N,N,395,N,00,N +20250224,150144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16370,-1590,5,-8.85,15605792950,935497,45.08,17410,17600,16230,23300,12580,17960,16681.17,8.08,0,-21353,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4633,147.48,2.93,12,3.31,111.00,5584.00,30800,20240627,-46.85,6020,20240213,171.93,20650,-20.73,20250220,14110,16.02,20250102,30800,-46.85,20240627,8150,100.86,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,140144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16330,-1630,5,-9.08,13966244820,835579,40.26,17410,17600,16230,23300,12580,17960,16713.75,8.08,0,-22197,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4621,147.12,2.92,12,2.95,111.00,5584.00,30800,20240627,-46.98,6020,20240213,171.26,20650,-20.92,20250220,14110,15.73,20250102,30800,-46.98,20240627,8150,100.37,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,130144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16560,-1400,5,-7.80,12782351630,763575,36.79,17410,17600,16230,23300,12580,17960,16739.38,8.08,0,-14241,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4686,149.19,2.97,12,2.70,111.00,5584.00,30800,20240627,-46.23,6020,20240213,175.08,20650,-19.81,20250220,14110,17.36,20250102,30800,-46.23,20240627,8150,103.19,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,120143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16340,-1620,5,-9.02,12069660500,720469,34.72,17410,17600,16230,23300,12580,17960,16751.71,8.08,0,-21652,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4624,147.21,2.93,12,2.55,111.00,5584.00,30800,20240627,-46.95,6020,20240213,171.43,20650,-20.87,20250220,14110,15.80,20250102,30800,-46.95,20240627,8150,100.49,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,110144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16350,-1610,5,-8.96,9846386620,584544,28.17,17410,17600,16320,23300,12580,17960,16843.66,8.08,0,-20612,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4627,147.30,2.93,12,2.07,111.00,5584.00,30800,20240627,-46.92,6020,20240213,171.59,20650,-20.82,20250220,14110,15.88,20250102,30800,-46.92,20240627,8150,100.61,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,100143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,16750,-1210,5,-6.74,5847833960,342336,16.50,17410,17600,16650,23300,12580,17960,17080.93,8.08,0,-16516,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4740,150.90,3.00,12,1.21,111.00,5584.00,30800,20240627,-45.62,6020,20240213,178.24,20650,-18.89,20250220,14110,18.71,20250102,30800,-45.62,20240627,8150,105.52,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N +20250224,090144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17420,-540,5,-3.01,549881770,31512,1.52,17410,17600,17400,23300,12580,17960,17442.14,8.08,0,8541,19986,18972,18366,17352,16746,18670,17050,172,5340,500,11130,10,1,28300000,4930,156.94,3.12,12,0.11,111.00,5584.00,30800,20240627,-43.44,6020,20240213,189.37,20650,-15.64,20250220,14110,23.46,20250102,30800,-43.44,20240627,8150,113.74,20240227,3.37,N,003160,500,172 억,,2287497,N,N,977,N,00,N 20250221,160143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17960,-420,5,-2.29,38294092980,2061603,30.19,18780,19380,17760,23850,12870,18380,18575.54,8.86,0,-251398,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5083,161.80,3.22,12,7.28,111.00,5584.00,30800,20240627,-41.69,5870,20240208,205.96,20650,-13.03,20250220,14110,27.29,20250102,30800,-41.69,20240627,7800,130.26,20240221,3.53,N,003160,500,172 억,,2506188,N,N,977,N,00,N 20250221,150144,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,17940,-440,5,-2.39,37349407170,2008975,29.42,18780,19380,17760,23850,12870,18380,18591.64,8.86,0,-243668,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5077,161.62,3.21,12,7.10,111.00,5584.00,30800,20240627,-41.75,5870,20240208,205.62,20650,-13.12,20250220,14110,27.14,20250102,30800,-41.75,20240627,7800,130.00,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N 20250221,140143,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,18060,-320,5,-1.74,34896478780,1872237,27.42,18780,19380,17880,23850,12870,18380,18639.41,8.86,0,-202604,22326,20352,18676,16702,15026,21340,17690,172,5470,500,11390,10,1,28300000,5111,162.70,3.23,12,6.62,111.00,5584.00,30800,20240627,-41.36,5870,20240208,207.67,20650,-12.54,20250220,14110,27.99,20250102,30800,-41.36,20240627,7800,131.54,20240221,3.53,N,003160,500,172 억,,2506188,N,N,723,N,00,N diff --git a/003200/price/prices-20250201.csv b/003200/price/prices-20250201.csv index f5e441f68bfe..c96b4933c01b 100644 --- a/003200/price/prices-20250201.csv +++ b/003200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8290,60,2,0.73,131342780,15909,49.00,8220,8320,8200,10690,5770,8230,8255.88,7.46,0,4011,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1903,24.75,0.22,12,0.07,335.00,37927.00,9660,20240220,-14.18,6880,20241209,20.49,8530,-2.81,20250206,7550,9.80,20250102,9360,-11.43,20240318,6880,20.49,20241209,0.40,N,003200,500,120 억,,1712782,N,N,3,N,00,N +20250224,150144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8320,90,2,1.09,129211560,15652,48.21,8220,8320,8200,10690,5770,8230,8255.27,7.46,0,4023,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1910,24.84,0.22,12,0.07,335.00,37927.00,9660,20240220,-13.87,6880,20241209,20.93,8530,-2.46,20250206,7550,10.20,20250102,9360,-11.11,20240318,6880,20.93,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,140144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8300,70,2,0.85,114377250,13863,42.70,8220,8300,8200,10690,5770,8230,8250.54,7.46,0,3092,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1906,24.78,0.22,12,0.06,335.00,37927.00,9660,20240220,-14.08,6880,20241209,20.64,8530,-2.70,20250206,7550,9.93,20250102,9360,-11.32,20240318,6880,20.64,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,130144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8280,50,2,0.61,78179320,9496,29.25,8220,8290,8200,10690,5770,8230,8232.87,7.46,0,2183,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1901,24.72,0.22,12,0.04,335.00,37927.00,9660,20240220,-14.29,6880,20241209,20.35,8530,-2.93,20250206,7550,9.67,20250102,9360,-11.54,20240318,6880,20.35,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,120144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8280,50,2,0.61,73576090,8940,27.54,8220,8290,8200,10690,5770,8230,8229.99,7.46,0,2183,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1901,24.72,0.22,12,0.04,335.00,37927.00,9660,20240220,-14.29,6880,20241209,20.35,8530,-2.93,20250206,7550,9.67,20250102,9360,-11.54,20240318,6880,20.35,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,110144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8250,20,2,0.24,70194120,8531,26.28,8220,8290,8200,10690,5770,8230,8228.12,7.46,0,2186,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1894,24.63,0.22,12,0.04,335.00,37927.00,9660,20240220,-14.60,6880,20241209,19.91,8530,-3.28,20250206,7550,9.27,20250102,9360,-11.86,20240318,6880,19.91,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,100144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8260,30,2,0.36,67256470,8175,25.18,8220,8290,8200,10690,5770,8230,8227.09,7.46,0,2192,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1896,24.66,0.22,12,0.04,335.00,37927.00,9660,20240220,-14.49,6880,20241209,20.06,8530,-3.17,20250206,7550,9.40,20250102,9360,-11.75,20240318,6880,20.06,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N +20250224,090145,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8220,-10,5,-0.12,4134660,503,1.55,8220,8220,8220,10690,5770,8230,8220.00,7.46,0,-90,8396,8312,8266,8182,8136,8290,8160,120,2460,500,6090,10,1,22960000,1887,24.54,0.22,12,0.00,335.00,37927.00,9660,20240220,-14.91,6880,20241209,19.48,8530,-3.63,20250206,7550,8.87,20250102,9360,-12.18,20240318,6880,19.48,20241209,0.40,N,003200,500,120 억,,1712782,N,N,12,N,00,N 20250221,160144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,-110,5,-1.32,268726800,32467,129.49,8340,8350,8220,10840,5840,8340,8277.05,7.45,0,1745,8446,8392,8346,8292,8246,8370,8270,120,2500,500,6170,10,1,22960000,1890,24.57,0.22,12,0.14,335.00,37927.00,9660,20240220,-14.80,6880,20241209,19.62,8530,-3.52,20250206,7550,9.01,20250102,9550,-13.82,20240223,6880,19.62,20241209,0.41,N,003200,500,120 억,,1711013,N,N,12,N,00,N 20250221,150144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8260,-80,5,-0.96,214746480,25924,103.39,8340,8350,8250,10840,5840,8340,8283.69,7.45,0,2875,8446,8392,8346,8292,8246,8370,8270,120,2500,500,6170,10,1,22960000,1896,24.66,0.22,12,0.11,335.00,37927.00,9660,20240220,-14.49,6880,20241209,20.06,8530,-3.17,20250206,7550,9.40,20250102,9550,-13.51,20240223,6880,20.06,20241209,0.41,N,003200,500,120 억,,1711013,N,N,6,N,00,N 20250221,140144,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8260,-80,5,-0.96,182805250,22059,87.98,8340,8350,8250,10840,5840,8340,8287.11,7.45,0,2144,8446,8392,8346,8292,8246,8370,8270,120,2500,500,6170,10,1,22960000,1896,24.66,0.22,12,0.10,335.00,37927.00,9660,20240220,-14.49,6880,20241209,20.06,8530,-3.17,20250206,7550,9.40,20250102,9550,-13.51,20240223,6880,20.06,20241209,0.41,N,003200,500,120 억,,1711013,N,N,6,N,00,N diff --git a/003220/price/prices-20250201.csv b/003220/price/prices-20250201.csv index 54ea522598ca..4dce6083c6b0 100644 --- a/003220/price/prices-20250201.csv +++ b/003220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14510,50,2,0.35,1072994520,73737,199.45,14560,14630,14470,18790,10130,14460,14552.17,13.95,0,11969,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3254,13.46,1.14,12,0.33,1078.00,12675.00,20700,20240717,-29.90,13350,20241210,8.69,15910,-8.80,20250106,14090,2.98,20250213,20700,-29.90,20240717,13350,8.69,20241210,3.68,N,003220,500,112 억,,3128673,N,N,3,N,00,N +20250224,150145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14560,100,2,0.69,1004170790,69001,186.64,14560,14630,14470,18790,10130,14460,14553.41,13.95,0,12228,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3265,13.51,1.15,12,0.31,1078.00,12675.00,20700,20240717,-29.66,13350,20241210,9.06,15910,-8.49,20250106,14090,3.34,20250213,20700,-29.66,20240717,13350,9.06,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,140145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14530,70,2,0.48,912319180,62681,169.54,14560,14630,14470,18790,10130,14460,14555.43,13.95,0,11681,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3259,13.48,1.15,12,0.28,1078.00,12675.00,20700,20240717,-29.81,13350,20241210,8.84,15910,-8.67,20250106,14090,3.12,20250213,20700,-29.81,20240717,13350,8.84,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,130145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14530,70,2,0.48,850626920,58434,158.05,14560,14630,14470,18790,10130,14460,14557.58,13.95,0,10669,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3259,13.48,1.15,12,0.26,1078.00,12675.00,20700,20240717,-29.81,13350,20241210,8.84,15910,-8.67,20250106,14090,3.12,20250213,20700,-29.81,20240717,13350,8.84,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,120144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14570,110,2,0.76,798931790,54878,148.44,14560,14630,14470,18790,10130,14460,14558.89,13.95,0,11595,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3268,13.52,1.15,12,0.24,1078.00,12675.00,20700,20240717,-29.61,13350,20241210,9.14,15910,-8.42,20250106,14090,3.41,20250213,20700,-29.61,20240717,13350,9.14,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,110144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14590,130,2,0.90,724656650,49777,134.64,14560,14630,14470,18790,10130,14460,14558.68,13.95,0,11767,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3272,13.53,1.15,12,0.22,1078.00,12675.00,20700,20240717,-29.52,13350,20241210,9.29,15910,-8.30,20250106,14090,3.55,20250213,20700,-29.52,20240717,13350,9.29,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,100144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14580,120,2,0.83,626918880,43078,116.52,14560,14630,14470,18790,10130,14460,14553.79,13.95,0,11292,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3270,13.53,1.15,12,0.19,1078.00,12675.00,20700,20240717,-29.57,13350,20241210,9.21,15910,-8.36,20250106,14090,3.48,20250213,20700,-29.57,20240717,13350,9.21,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N +20250224,090145,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14490,30,2,0.21,111874860,7695,20.81,14560,14560,14490,18790,10130,14460,14541.99,13.95,0,-311,14626,14542,14486,14402,14346,14515,14375,112,4330,500,10980,10,1,22427583,3250,13.44,1.14,12,0.03,1078.00,12675.00,20700,20240717,-30.00,13350,20241210,8.54,15910,-8.93,20250106,14090,2.84,20250213,20700,-30.00,20240717,13350,8.54,20241210,3.68,N,003220,500,112 억,,3128673,N,N,12,N,00,N 20250221,160144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14460,-70,5,-0.48,532427240,36772,60.27,14550,14570,14430,18880,10180,14530,14479.15,13.94,0,1165,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3243,13.41,1.14,12,0.16,1078.00,12675.00,20700,20240717,-30.14,13350,20241210,8.31,15910,-9.11,20250106,14090,2.63,20250213,20700,-30.14,20240717,13350,8.31,20241210,3.70,N,003220,500,112 억,,3127496,N,N,12,N,00,N 20250221,150144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14480,-50,5,-0.34,479590000,33117,54.28,14550,14570,14430,18880,10180,14530,14481.68,13.94,0,1193,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3248,13.43,1.14,12,0.15,1078.00,12675.00,20700,20240717,-30.05,13350,20241210,8.46,15910,-8.99,20250106,14090,2.77,20250213,20700,-30.05,20240717,13350,8.46,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N 20250221,140144,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14470,-60,5,-0.41,440334490,30405,49.83,14550,14570,14430,18880,10180,14530,14482.30,13.94,0,1350,14723,14626,14503,14406,14283,14675,14455,112,4350,500,11040,10,1,22427583,3245,13.42,1.14,12,0.14,1078.00,12675.00,20700,20240717,-30.10,13350,20241210,8.39,15910,-9.05,20250106,14090,2.70,20250213,20700,-30.10,20240717,13350,8.39,20241210,3.70,N,003220,500,112 억,,3127496,N,N,22,N,00,N diff --git a/003230/price/prices-20250201.csv b/003230/price/prices-20250201.csv index cad727e7936c..79fd523c81b2 100644 --- a/003230/price/prices-20250201.csv +++ b/003230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,895000,-11000,5,-1.21,29957610000,33594,46.56,900000,908000,879000,1177000,635000,906000,891737.96,15.74,0,-2296,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,67420,53.40,11.79,12,0.45,16761.00,75884.00,920000,20250217,-2.72,169600,20240229,427.71,920000,-2.72,20250217,667000,34.18,20250203,920000,-2.72,20250217,169600,427.71,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,127,N,00,N +20250224,150145,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,892000,-14000,5,-1.55,26903241000,30178,41.83,900000,908000,879000,1177000,635000,906000,891470.78,15.74,0,-3316,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,67194,53.22,11.75,12,0.40,16761.00,75884.00,920000,20250217,-3.04,169600,20240229,425.94,920000,-3.04,20250217,667000,33.73,20250203,920000,-3.04,20250217,169600,425.94,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,140145,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,889000,-17000,5,-1.88,23424597000,26285,36.43,900000,908000,879000,1177000,635000,906000,891160.43,15.74,0,-3667,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,66969,53.04,11.72,12,0.35,16761.00,75884.00,920000,20250217,-3.37,169600,20240229,424.17,920000,-3.37,20250217,667000,33.28,20250203,920000,-3.37,20250217,169600,424.17,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,130145,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,889000,-17000,5,-1.88,21528776000,24154,33.48,900000,908000,879000,1177000,635000,906000,891294.81,15.74,0,-3805,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,66969,53.04,11.72,12,0.32,16761.00,75884.00,920000,20250217,-3.37,169600,20240229,424.17,920000,-3.37,20250217,667000,33.28,20250203,920000,-3.37,20250217,169600,424.17,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,120144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,888000,-18000,5,-1.99,20446408000,22936,31.79,900000,908000,879000,1177000,635000,906000,891435.78,15.74,0,-3539,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,66893,52.98,11.70,12,0.30,16761.00,75884.00,920000,20250217,-3.48,169600,20240229,423.58,920000,-3.48,20250217,667000,33.13,20250203,920000,-3.48,20250217,169600,423.58,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,110144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,887000,-19000,5,-2.10,19002355000,21313,29.54,900000,908000,879000,1177000,635000,906000,891564.86,15.74,0,-3378,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,66818,52.92,11.69,12,0.28,16761.00,75884.00,920000,20250217,-3.59,169600,20240229,423.00,920000,-3.59,20250217,667000,32.98,20250203,920000,-3.59,20250217,169600,423.00,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,100144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,886000,-20000,5,-2.21,14308840000,16030,22.22,900000,908000,879000,1177000,635000,906000,892603.75,15.74,0,-5099,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,66743,52.86,11.68,12,0.21,16761.00,75884.00,920000,20250217,-3.70,169600,20240229,422.41,920000,-3.70,20250217,667000,32.83,20250203,920000,-3.70,20250217,169600,422.41,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N +20250224,090145,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,902000,-4000,5,-0.44,562860000,625,0.87,900000,903000,898000,1177000,635000,906000,900302.52,15.74,0,126,947333,926666,898333,877666,849333,937000,888000,377,271000,5000,688560,1000,1,7533015,67948,53.82,11.89,12,0.01,16761.00,75884.00,920000,20250217,-1.96,169600,20240229,431.84,920000,-1.96,20250217,667000,35.23,20250203,920000,-1.96,20250217,169600,431.84,20240229,1.70,N,003230,5000,376 억,,1185943,N,N,1,N,00,N 20250221,160144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,906000,26000,2,2.95,64919547000,71825,198.26,880000,919000,870000,1144000,616000,880000,903855.52,15.63,0,7676,899333,889666,878333,868666,857333,884000,863000,377,264000,5000,668800,1000,1,7533015,68249,54.05,11.94,12,0.95,16761.00,75884.00,920000,20250217,-1.52,169600,20240229,434.20,920000,-1.52,20250217,667000,35.83,20250203,920000,-1.52,20250217,169600,434.20,20240229,1.73,N,003230,5000,376 억,,1177050,N,N,1,N,00,N 20250221,150144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,905000,25000,2,2.84,61000835000,67497,186.32,880000,919000,870000,1144000,616000,880000,903756.24,15.63,0,7985,899333,889666,878333,868666,857333,884000,863000,377,264000,5000,668800,1000,1,7533015,68174,53.99,11.93,12,0.90,16761.00,75884.00,920000,20250217,-1.63,169600,20240229,433.61,920000,-1.63,20250217,667000,35.68,20250203,920000,-1.63,20250217,169600,433.61,20240229,1.73,N,003230,5000,376 억,,1177050,N,N,28,N,00,N 20250221,140144,57,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,914000,34000,2,3.86,52540458000,58192,160.63,880000,919000,870000,1144000,616000,880000,902881.12,15.63,0,10419,899333,889666,878333,868666,857333,884000,863000,377,264000,5000,668800,1000,1,7533015,68852,54.53,12.04,12,0.77,16761.00,75884.00,920000,20250217,-0.65,169600,20240229,438.92,920000,-0.65,20250217,667000,37.03,20250203,920000,-0.65,20250217,169600,438.92,20240229,1.73,N,003230,5000,376 억,,1177050,N,N,28,N,00,N diff --git a/003240/price/prices-20250201.csv b/003240/price/prices-20250201.csv index 95b15af41ae8..deaac36c6eac 100644 --- a/003240/price/prices-20250201.csv +++ b/003240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,744000,22000,2,3.05,1856827000,2513,188.38,722000,746000,719000,938000,506000,722000,738784.82,5.01,0,56,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8284,-44.77,0.20,12,0.23,-16618.00,3800650.00,935000,20240214,-20.43,510000,20240805,45.88,746000,-0.27,20250224,590000,26.10,20250102,841000,-11.53,20240226,510000,45.88,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,744000,22000,2,3.05,1732025000,2345,175.79,722000,746000,719000,938000,506000,722000,738603.41,5.01,0,33,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8284,-44.77,0.20,12,0.21,-16618.00,3800650.00,935000,20240214,-20.43,510000,20240805,45.88,746000,-0.27,20250224,590000,26.10,20250102,841000,-11.53,20240226,510000,45.88,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,140145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,743000,21000,2,2.91,1496467000,2028,152.02,722000,746000,719000,938000,506000,722000,737902.86,5.01,0,-56,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8273,-44.71,0.20,12,0.18,-16618.00,3800650.00,935000,20240214,-20.53,510000,20240805,45.69,746000,-0.40,20250224,590000,25.93,20250102,841000,-11.65,20240226,510000,45.69,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,130145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,740000,18000,2,2.49,1233745000,1673,125.41,722000,746000,719000,938000,506000,722000,737444.71,5.01,0,-193,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8239,-44.53,0.19,12,0.15,-16618.00,3800650.00,935000,20240214,-20.86,510000,20240805,45.10,746000,-0.80,20250224,590000,25.42,20250102,841000,-12.01,20240226,510000,45.10,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,120145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,740000,18000,2,2.49,1075924000,1460,109.45,722000,746000,719000,938000,506000,722000,736934.25,5.01,0,-188,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8239,-44.53,0.19,12,0.13,-16618.00,3800650.00,935000,20240214,-20.86,510000,20240805,45.10,746000,-0.80,20250224,590000,25.42,20250102,841000,-12.01,20240226,510000,45.10,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,110145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,743000,21000,2,2.91,844887000,1149,86.13,722000,744000,719000,938000,506000,722000,735323.76,5.01,0,-214,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8273,-44.71,0.20,12,0.10,-16618.00,3800650.00,935000,20240214,-20.53,510000,20240805,45.69,744000,-0.13,20250224,590000,25.93,20250102,841000,-11.65,20240226,510000,45.69,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,100144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,727000,5000,2,0.69,581791000,793,59.45,722000,744000,719000,938000,506000,722000,733658.26,5.01,0,-141,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8094,-43.75,0.19,12,0.07,-16618.00,3800650.00,935000,20240214,-22.25,510000,20240805,42.55,744000,-2.28,20250224,590000,23.22,20250102,841000,-13.56,20240226,510000,42.55,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N +20250224,090145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,720000,-2000,5,-0.28,2161000,3,0.22,722000,722000,719000,938000,506000,722000,720333.33,5.01,0,-2,737333,729666,716333,708666,695333,733500,712500,56,216000,5000,534280,1000,1,1113400,8016,-43.33,0.19,12,0.00,-16618.00,3800650.00,935000,20240214,-22.99,510000,20240805,41.18,724000,-0.55,20250221,590000,22.03,20250102,841000,-14.39,20240226,510000,41.18,20240805,0.14,N,003240,5000,55 억,,55793,N,N,1,N,00,N 20250221,160144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,722000,8000,2,1.12,957328000,1334,117.84,711000,724000,703000,928000,500000,714000,717607.55,5.02,0,-6,733333,723666,707333,697666,681333,728500,702500,56,214000,5000,528360,1000,1,1113400,8039,-43.45,0.19,12,0.12,-16618.00,3800650.00,935000,20240214,-22.78,510000,20240805,41.57,724000,-0.28,20250221,590000,22.37,20250102,861000,-16.14,20240221,510000,41.57,20240805,0.14,N,003240,5000,55 억,,55873,N,N,1,N,00,N 20250221,150145,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,720000,6000,2,0.84,873048000,1217,107.51,711000,724000,703000,928000,500000,714000,717377.16,5.02,0,22,733333,723666,707333,697666,681333,728500,702500,56,214000,5000,528360,1000,1,1113400,8016,-43.33,0.19,12,0.11,-16618.00,3800650.00,935000,20240214,-22.99,510000,20240805,41.18,724000,-0.55,20250221,590000,22.03,20250102,861000,-16.38,20240221,510000,41.18,20240805,0.14,N,003240,5000,55 억,,55873,N,N,0,N,00,N 20250221,140144,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,724000,10000,2,1.40,643625000,899,79.42,711000,724000,703000,928000,500000,714000,715934.37,5.02,0,99,733333,723666,707333,697666,681333,728500,702500,56,214000,5000,528360,1000,1,1113400,8061,-43.57,0.19,12,0.08,-16618.00,3800650.00,935000,20240214,-22.57,510000,20240805,41.96,724000,0.00,20250221,590000,22.71,20250102,861000,-15.91,20240221,510000,41.96,20240805,0.14,N,003240,5000,55 억,,55873,N,N,0,N,00,N diff --git a/003280/price/prices-20250201.csv b/003280/price/prices-20250201.csv index e2a2d7fd3b90..4baad47c0cc6 100644 --- a/003280/price/prices-20250201.csv +++ b/003280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1851,56,2,3.12,77747171422,39992024,2078.71,1920,2010,1848,2330,1257,1795,1944.09,1.44,0,-80665,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4450,13.04,2.68,12,16.63,142.00,691.00,4050,20240411,-54.30,1454,20241209,27.30,2055,-9.93,20250115,1589,16.49,20250102,4050,-54.30,20240411,1454,27.30,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,77,N,00,N +20250224,150145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1866,71,2,3.96,76064124499,39084473,2031.53,1920,2010,1860,2330,1257,1795,1946.16,1.44,0,-287912,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4486,13.14,2.70,12,16.26,142.00,691.00,4050,20240411,-53.93,1454,20241209,28.34,2055,-9.20,20250115,1589,17.43,20250102,4050,-53.93,20240411,1454,28.34,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,140146,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1881,86,2,4.79,74288615270,38134588,1982.16,1920,2010,1875,2330,1257,1795,1948.08,1.44,0,-479330,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4522,13.25,2.72,12,15.86,142.00,691.00,4050,20240411,-53.56,1454,20241209,29.37,2055,-8.47,20250115,1589,18.38,20250102,4050,-53.56,20240411,1454,29.37,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,130146,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1889,94,2,5.24,72758616134,37322912,1939.97,1920,2010,1875,2330,1257,1795,1949.45,1.44,0,-447797,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4542,13.30,2.73,12,15.52,142.00,691.00,4050,20240411,-53.36,1454,20241209,29.92,2055,-8.08,20250115,1589,18.88,20250102,4050,-53.36,20240411,1454,29.92,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,120145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1891,96,2,5.35,70889431262,36334729,1888.61,1920,2010,1875,2330,1257,1795,1951.02,1.44,0,-426041,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4546,13.32,2.74,12,15.11,142.00,691.00,4050,20240411,-53.31,1454,20241209,30.06,2055,-7.98,20250115,1589,19.01,20250102,4050,-53.31,20240411,1454,30.06,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,110145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1903,108,2,6.02,67421798166,34514972,1794.02,1920,2010,1875,2330,1257,1795,1953.42,1.44,0,-419483,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4575,13.40,2.75,12,14.36,142.00,691.00,4050,20240411,-53.01,1454,20241209,30.88,2055,-7.40,20250115,1589,19.76,20250102,4050,-53.01,20240411,1454,30.88,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,100145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1929,134,2,7.47,60993899539,31183410,1620.85,1920,2010,1875,2330,1257,1795,1955.99,1.44,0,-786758,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4638,13.58,2.79,12,12.97,142.00,691.00,4050,20240411,-52.37,1454,20241209,32.67,2055,-6.13,20250115,1589,21.40,20250102,4050,-52.37,20240411,1454,32.67,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N +20250224,090146,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1907,112,2,6.24,6669826725,3441863,178.90,1920,1990,1900,2330,1257,1795,1937.98,1.44,0,-347252,1861,1828,1799,1766,1737,1813,1751,1202,535,500,1140,1,1,240424899,4585,13.43,2.76,12,1.43,142.00,691.00,4050,20240411,-52.91,1454,20241209,31.16,2055,-7.20,20250115,1589,20.01,20250102,4050,-52.91,20240411,1454,31.16,20241209,2.62,N,003280,500,1202 억,,3468558,N,N,235,N,00,N 20250221,160145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1795,-26,5,-1.43,3412928251,1904747,30.45,1810,1832,1770,2365,1275,1821,1791.77,1.47,0,-120881,1905,1862,1803,1760,1701,1884,1782,1202,544,500,1160,1,1,240424899,4316,12.64,2.60,12,0.79,142.00,691.00,4050,20240411,-55.68,1454,20241209,23.45,2055,-12.65,20250115,1589,12.96,20250102,4050,-55.68,20240411,1454,23.45,20241209,2.64,N,003280,500,1202 억,,3526473,N,N,235,N,00,N 20250221,150145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1795,-26,5,-1.43,3191060607,1781204,28.47,1810,1832,1770,2365,1275,1821,1791.49,1.47,0,-141415,1905,1862,1803,1760,1701,1884,1782,1202,544,500,1160,1,1,240424899,4316,12.64,2.60,12,0.74,142.00,691.00,4050,20240411,-55.68,1454,20241209,23.45,2055,-12.65,20250115,1589,12.96,20250102,4050,-55.68,20240411,1454,23.45,20241209,2.64,N,003280,500,1202 억,,3526473,N,N,129,N,00,N 20250221,140145,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1791,-30,5,-1.65,2909300833,1624273,25.96,1810,1832,1770,2365,1275,1821,1791.11,1.47,0,-172854,1905,1862,1803,1760,1701,1884,1782,1202,544,500,1160,1,1,240424899,4306,12.61,2.59,12,0.68,142.00,691.00,4050,20240411,-55.78,1454,20241209,23.18,2055,-12.85,20250115,1589,12.71,20250102,4050,-55.78,20240411,1454,23.18,20241209,2.64,N,003280,500,1202 억,,3526473,N,N,129,N,00,N diff --git a/003300/price/prices-20250201.csv b/003300/price/prices-20250201.csv index 16e0a7f15dd6..581e1f82f583 100644 --- a/003300/price/prices-20250201.csv +++ b/003300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14100,240,2,1.73,86373580,6163,196.34,13860,14100,13850,18010,9710,13860,14014.83,3.97,0,-68,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4347,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.09,12030,20240417,17.21,14410,-2.15,20250114,13600,3.68,20250102,16040,-12.09,20241226,12030,17.21,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,5,N,00,N +20250224,150146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,220,2,1.59,63961590,4572,145.65,13860,14080,13850,18010,9710,13860,13989.85,3.97,0,24,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4341,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,140146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13950,90,2,0.65,21489950,1545,49.22,13860,13970,13850,18010,9710,13860,13909.35,3.97,0,13,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4301,4.12,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.03,12030,20240417,15.96,14410,-3.19,20250114,13600,2.57,20250102,16040,-13.03,20241226,12030,15.96,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,130146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,110,2,0.79,13765660,991,31.57,13860,13970,13850,18010,9710,13860,13890.68,3.97,0,-34,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4307,4.13,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.91,12030,20240417,16.13,14410,-3.05,20250114,13600,2.72,20250102,16040,-12.91,20241226,12030,16.13,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,120145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,70,2,0.51,10308830,743,23.67,13860,13930,13850,18010,9710,13860,13874.60,3.97,0,-80,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4295,4.12,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.15,12030,20240417,15.79,14410,-3.33,20250114,13600,2.43,20250102,16040,-13.15,20241226,12030,15.79,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,110145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13890,30,2,0.22,6475630,467,14.88,13860,13890,13850,18010,9710,13860,13866.45,3.97,0,-76,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4283,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.40,12030,20240417,15.46,14410,-3.61,20250114,13600,2.13,20250102,16040,-13.40,20241226,12030,15.46,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,100145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13890,30,2,0.22,2688900,194,6.18,13860,13890,13850,18010,9710,13860,13860.31,3.97,0,-74,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4283,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.40,12030,20240417,15.46,14410,-3.61,20250114,13600,2.13,20250102,16040,-13.40,20241226,12030,15.46,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N +20250224,090146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13850,-10,5,-0.07,540300,39,1.24,13860,13860,13850,18010,9710,13860,13853.85,3.97,0,-29,14000,13930,13890,13820,13780,13910,13800,334,4150,1000,9970,10,1,30832884,4270,4.09,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.65,12030,20240417,15.13,14410,-3.89,20250114,13600,1.84,20250102,16040,-13.65,20241226,12030,15.13,20240417,0.05,N,003300,1000,333 억,,1225495,N,N,17,N,00,N 20250221,160145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13860,-40,5,-0.29,43596020,3138,74.96,13950,13960,13850,18070,9730,13900,13892.93,3.98,0,160,14020,13960,13910,13850,13800,13990,13880,334,4170,1000,10000,10,1,30832884,4273,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.59,12030,20240417,15.21,14410,-3.82,20250114,13600,1.91,20250102,16040,-13.59,20241226,12030,15.21,20240417,0.04,N,003300,1000,333 억,,1225630,N,N,17,N,00,N 20250221,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13850,-50,5,-0.36,41435090,2982,71.24,13950,13960,13850,18070,9730,13900,13895.07,3.98,0,175,14020,13960,13910,13850,13800,13990,13880,334,4170,1000,10000,10,1,30832884,4270,4.09,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.65,12030,20240417,15.13,14410,-3.89,20250114,13600,1.84,20250102,16040,-13.65,20241226,12030,15.13,20240417,0.04,N,003300,1000,333 억,,1225630,N,N,11,N,00,N 20250221,140145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,0,3,0.00,34609240,2490,59.48,13950,13960,13850,18070,9730,13900,13899.29,3.98,0,167,14020,13960,13910,13850,13800,13990,13880,334,4170,1000,10000,10,1,30832884,4286,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.04,N,003300,1000,333 억,,1225630,N,N,11,N,00,N diff --git a/003310/price/prices-20250201.csv b/003310/price/prices-20250201.csv index 04a0fa07541e..b57376b9e731 100644 --- a/003310/price/prices-20250201.csv +++ b/003310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1519,6,2,0.40,130396698,86194,141.88,1514,1520,1501,1966,1060,1513,1512.83,1.19,0,-2856,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,538,5.29,0.70,12,0.24,287.00,2167.00,1876,20240327,-19.03,1298,20240909,17.03,1590,-4.47,20250206,1412,7.58,20250102,1876,-19.03,20240327,1298,17.03,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,150146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1517,4,2,0.26,122404796,80928,133.21,1514,1520,1501,1966,1060,1513,1512.51,1.19,0,-3626,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,537,5.29,0.70,12,0.23,287.00,2167.00,1876,20240327,-19.14,1298,20240909,16.87,1590,-4.59,20250206,1412,7.44,20250102,1876,-19.14,20240327,1298,16.87,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,140146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1518,5,2,0.33,101394860,67090,110.43,1514,1518,1501,1966,1060,1513,1511.33,1.19,0,-8094,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,537,5.29,0.70,12,0.19,287.00,2167.00,1876,20240327,-19.08,1298,20240909,16.95,1590,-4.53,20250206,1412,7.51,20250102,1876,-19.08,20240327,1298,16.95,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,130146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1516,3,2,0.20,71397381,47291,77.84,1514,1516,1501,1966,1060,1513,1509.75,1.19,0,-8965,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,537,5.28,0.70,12,0.13,287.00,2167.00,1876,20240327,-19.19,1298,20240909,16.80,1590,-4.65,20250206,1412,7.37,20250102,1876,-19.19,20240327,1298,16.80,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,120145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1512,-1,5,-0.07,54973884,36430,59.97,1514,1516,1501,1966,1060,1513,1509.03,1.19,0,-11659,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,535,5.27,0.70,12,0.10,287.00,2167.00,1876,20240327,-19.40,1298,20240909,16.49,1590,-4.91,20250206,1412,7.08,20250102,1876,-19.40,20240327,1298,16.49,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,110146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1511,-2,5,-0.13,44812790,29690,48.87,1514,1516,1501,1966,1060,1513,1509.36,1.19,0,-10909,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,535,5.26,0.70,12,0.08,287.00,2167.00,1876,20240327,-19.46,1298,20240909,16.41,1590,-4.97,20250206,1412,7.01,20250102,1876,-19.46,20240327,1298,16.41,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,100145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1514,1,2,0.07,39418825,26111,42.98,1514,1516,1501,1966,1060,1513,1509.66,1.19,0,-9958,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,536,5.28,0.70,12,0.07,287.00,2167.00,1876,20240327,-19.30,1298,20240909,16.64,1590,-4.78,20250206,1412,7.22,20250102,1876,-19.30,20240327,1298,16.64,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N +20250224,090146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1514,1,2,0.07,2394265,1582,2.60,1514,1514,1511,1966,1060,1513,1513.44,1.19,0,-135,1529,1521,1516,1508,1503,1518,1505,187,453,500,1080,1,1,35392350,536,5.28,0.70,12,0.00,287.00,2167.00,1876,20240327,-19.30,1298,20240909,16.64,1590,-4.78,20250206,1412,7.22,20250102,1876,-19.30,20240327,1298,16.64,20240909,2.14,N,003310,500,186 억,,419756,N,N,0,N,00,N 20250221,160145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1513,-11,5,-0.72,90963464,60034,64.86,1524,1524,1511,1981,1067,1524,1515.23,1.17,0,5796,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,535,5.27,0.70,12,0.17,287.00,2167.00,1876,20240327,-19.35,1298,20240909,16.56,1590,-4.84,20250206,1412,7.15,20250102,1876,-19.35,20240327,1298,16.56,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N 20250221,150145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1519,-5,5,-0.33,85748904,56589,61.14,1524,1524,1511,1981,1067,1524,1515.29,1.17,0,6861,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,538,5.29,0.70,12,0.16,287.00,2167.00,1876,20240327,-19.03,1298,20240909,17.03,1590,-4.47,20250206,1412,7.58,20250102,1876,-19.03,20240327,1298,17.03,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N 20250221,140145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1513,-11,5,-0.72,78204307,51603,55.75,1524,1524,1511,1981,1067,1524,1515.50,1.17,0,6837,1549,1536,1528,1515,1507,1532,1511,187,457,500,1090,1,1,35392350,535,5.27,0.70,12,0.15,287.00,2167.00,1876,20240327,-19.35,1298,20240909,16.56,1590,-4.84,20250206,1412,7.15,20250102,1876,-19.35,20240327,1298,16.56,20240909,2.19,N,003310,500,186 억,,413026,N,N,0,N,00,N diff --git a/003350/price/prices-20250201.csv b/003350/price/prices-20250201.csv index 89ccb534c962..a8412c1c2124 100644 --- a/003350/price/prices-20250201.csv +++ b/003350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47450,-1250,5,-2.57,3072482000,65204,48.05,47550,47900,46500,63300,34100,48700,47119.39,2.84,0,1739,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2150,29.53,3.98,12,1.44,1607.00,11934.00,89400,20240903,-46.92,22600,20240227,109.96,55300,-14.20,20250106,42250,12.31,20250210,89400,-46.92,20240903,22600,109.96,20240227,3.21,N,003350,500,22 억,,128673,N,N,1,N,00,N +20250224,150146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47700,-1000,5,-2.05,2838823150,60295,44.44,47550,47800,46500,63300,34100,48700,47082.23,2.84,0,3066,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2162,29.68,4.00,12,1.33,1607.00,11934.00,89400,20240903,-46.64,22600,20240227,111.06,55300,-13.74,20250106,42250,12.90,20250210,89400,-46.64,20240903,22600,111.06,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,140146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47150,-1550,5,-3.18,2637603450,56048,41.31,47550,47700,46500,63300,34100,48700,47059.72,2.84,0,2193,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2137,29.34,3.95,12,1.24,1607.00,11934.00,89400,20240903,-47.26,22600,20240227,108.63,55300,-14.74,20250106,42250,11.60,20250210,89400,-47.26,20240903,22600,108.63,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,130146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47100,-1600,5,-3.29,2400727500,51042,37.62,47550,47700,46500,63300,34100,48700,47034.35,2.84,0,1795,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2135,29.31,3.95,12,1.13,1607.00,11934.00,89400,20240903,-47.32,22600,20240227,108.41,55300,-14.83,20250106,42250,11.48,20250210,89400,-47.32,20240903,22600,108.41,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,120146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47000,-1700,5,-3.49,2303426950,48975,36.09,47550,47700,46500,63300,34100,48700,47032.71,2.84,0,2210,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2130,29.25,3.94,12,1.08,1607.00,11934.00,89400,20240903,-47.43,22600,20240227,107.96,55300,-15.01,20250106,42250,11.24,20250210,89400,-47.43,20240903,22600,107.96,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,110146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46800,-1900,5,-3.90,1991328000,42293,31.17,47550,47700,46750,63300,34100,48700,47084.10,2.84,0,315,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2121,29.12,3.92,12,0.93,1607.00,11934.00,89400,20240903,-47.65,22600,20240227,107.08,55300,-15.37,20250106,42250,10.77,20250210,89400,-47.65,20240903,22600,107.08,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,100146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,46950,-1750,5,-3.59,1468852700,31145,22.95,47550,47700,46750,63300,34100,48700,47161.75,2.84,0,-590,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2128,29.22,3.93,12,0.69,1607.00,11934.00,89400,20240903,-47.48,22600,20240227,107.74,55300,-15.10,20250106,42250,11.12,20250210,89400,-47.48,20240903,22600,107.74,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N +20250224,090147,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,47300,-1400,5,-2.87,262242350,5533,4.08,47550,47650,47000,63300,34100,48700,47396.05,2.84,0,40,50966,49832,48766,47632,46566,49300,47100,23,14600,500,30190,50,1,4532000,2144,29.43,3.96,12,0.12,1607.00,11934.00,89400,20240903,-47.09,22600,20240227,109.29,55300,-14.47,20250106,42250,11.95,20250210,89400,-47.09,20240903,22600,109.29,20240227,3.21,N,003350,500,22 억,,128673,N,N,2,N,00,N 20250221,160145,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48700,-1050,5,-2.11,6548525800,134513,16.44,49300,49900,47700,64600,34850,49750,48681.65,2.69,0,6584,55983,52866,50283,47166,44583,51575,45875,23,14850,500,30840,50,1,4532000,2207,30.30,4.08,12,2.97,1607.00,11934.00,89400,20240903,-45.53,22600,20240227,115.49,55300,-11.93,20250106,42250,15.27,20250210,89400,-45.53,20240903,22600,115.49,20240227,3.16,N,003350,500,22 억,,122016,N,N,2,N,00,N 20250221,150146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48750,-1000,5,-2.01,6104757800,125418,15.33,49300,49900,47700,64600,34850,49750,48673.64,2.69,0,6029,55983,52866,50283,47166,44583,51575,45875,23,14850,500,30840,50,1,4532000,2209,30.34,4.08,12,2.77,1607.00,11934.00,89400,20240903,-45.47,22600,20240227,115.71,55300,-11.84,20250106,42250,15.38,20250210,89400,-45.47,20240903,22600,115.71,20240227,3.16,N,003350,500,22 억,,122016,N,N,2,N,00,N 20250221,140146,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,48600,-1150,5,-2.31,5798997700,119136,14.56,49300,49900,47700,64600,34850,49750,48673.71,2.69,0,5707,55983,52866,50283,47166,44583,51575,45875,23,14850,500,30840,50,1,4532000,2203,30.24,4.07,12,2.63,1607.00,11934.00,89400,20240903,-45.64,22600,20240227,115.04,55300,-12.12,20250106,42250,15.03,20250210,89400,-45.64,20240903,22600,115.04,20240227,3.16,N,003350,500,22 억,,122016,N,N,2,N,00,N diff --git a/003380/price/prices-20250201.csv b/003380/price/prices-20250201.csv index 161f970ce716..b5045aae14f6 100644 --- a/003380/price/prices-20250201.csv +++ b/003380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5460,10,2,0.18,1412509920,259846,137.93,5450,5480,5350,7080,3820,5450,5435.94,7.08,0,14159,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6116,16.50,0.22,12,0.23,331.00,25100.00,8040,20240213,-32.09,4990,20240910,9.42,5630,-3.02,20250117,5110,6.85,20250210,7990,-31.66,20240229,4990,9.42,20240910,0.29,N,003380,100,112 억,,7929168,N,N,1770,N,00,N +20250224,150147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5460,10,2,0.18,1234556210,227193,120.60,5450,5480,5350,7080,3820,5450,5433.95,7.08,0,11320,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6116,16.50,0.22,12,0.20,331.00,25100.00,8040,20240213,-32.09,4990,20240910,9.42,5630,-3.02,20250117,5110,6.85,20250210,7990,-31.66,20240229,4990,9.42,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,140147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5440,-10,5,-0.18,607575580,112120,59.52,5450,5470,5350,7080,3820,5450,5418.98,7.08,0,36410,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6093,16.44,0.22,12,0.10,331.00,25100.00,8040,20240213,-32.34,4990,20240910,9.02,5630,-3.37,20250117,5110,6.46,20250210,7990,-31.91,20240229,4990,9.02,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,130147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5430,-20,5,-0.37,432679390,79763,42.34,5450,5470,5350,7080,3820,5450,5424.56,7.08,0,24544,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6082,16.40,0.22,12,0.07,331.00,25100.00,8040,20240213,-32.46,4990,20240910,8.82,5630,-3.55,20250117,5110,6.26,20250210,7990,-32.04,20240229,4990,8.82,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,120146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5430,-20,5,-0.37,414305210,76380,40.55,5450,5470,5350,7080,3820,5450,5424.26,7.08,0,24883,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6082,16.40,0.22,12,0.07,331.00,25100.00,8040,20240213,-32.46,4990,20240910,8.82,5630,-3.55,20250117,5110,6.26,20250210,7990,-32.04,20240229,4990,8.82,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,110146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5410,-40,5,-0.73,370525140,68299,36.26,5450,5470,5350,7080,3820,5450,5425.04,7.08,0,24034,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6060,16.34,0.22,12,0.06,331.00,25100.00,8040,20240213,-32.71,4990,20240910,8.42,5630,-3.91,20250117,5110,5.87,20250210,7990,-32.29,20240229,4990,8.42,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,100146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5410,-40,5,-0.73,292420000,53844,28.58,5450,5470,5350,7080,3820,5450,5430.87,7.08,0,28531,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6060,16.34,0.22,12,0.05,331.00,25100.00,8040,20240213,-32.71,4990,20240910,8.42,5630,-3.91,20250117,5110,5.87,20250210,7990,-32.29,20240229,4990,8.42,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N +20250224,090147,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5400,-50,5,-0.92,22447440,4149,2.20,5450,5450,5350,7080,3820,5450,5410.33,7.08,0,194,5516,5482,5426,5392,5336,5500,5410,112,1630,100,4140,10,1,112005621,6048,16.31,0.22,12,0.00,331.00,25100.00,8040,20240213,-32.84,4990,20240910,8.22,5630,-4.09,20250117,5110,5.68,20250210,7990,-32.42,20240229,4990,8.22,20240910,0.29,N,003380,100,112 억,,7929168,N,N,579,N,00,N 20250221,160146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,20,2,0.37,1017339090,187989,100.74,5420,5460,5370,7050,3810,5430,5411.38,7.10,0,-24775,5610,5520,5430,5340,5250,5565,5385,112,1620,100,4120,10,1,112005621,6104,16.47,0.22,12,0.17,331.00,25100.00,8130,20240208,-32.96,4990,20240910,9.22,5630,-3.20,20250117,5110,6.65,20250210,7990,-31.79,20240229,4990,9.22,20240910,0.30,N,003380,100,112 억,,7948933,N,N,579,N,00,N 20250221,150146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,-10,5,-0.18,942856690,174280,93.40,5420,5460,5370,7050,3810,5430,5410.01,7.10,0,-20678,5610,5520,5430,5340,5250,5565,5385,112,1620,100,4120,10,1,112005621,6071,16.37,0.22,12,0.16,331.00,25100.00,8130,20240208,-33.33,4990,20240910,8.62,5630,-3.73,20250117,5110,6.07,20250210,7990,-32.17,20240229,4990,8.62,20240910,0.30,N,003380,100,112 억,,7948933,N,N,663,N,00,N 20250221,140146,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,-10,5,-0.18,726521990,134382,72.01,5420,5460,5370,7050,3810,5430,5406.39,7.10,0,-31870,5610,5520,5430,5340,5250,5565,5385,112,1620,100,4120,10,1,112005621,6071,16.37,0.22,12,0.12,331.00,25100.00,8130,20240208,-33.33,4990,20240910,8.62,5630,-3.73,20250117,5110,6.07,20250210,7990,-32.17,20240229,4990,8.62,20240910,0.30,N,003380,100,112 억,,7948933,N,N,663,N,00,N diff --git a/003460/price/prices-20250201.csv b/003460/price/prices-20250201.csv index bd40523802ad..f4f1cc49d934 100644 --- a/003460/price/prices-20250201.csv +++ b/003460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2210,15,2,0.68,12094435,5492,117.08,2190,2215,2185,2850,1540,2195,2202.19,0.77,0,62,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1253,22.32,0.30,12,0.01,99.00,7294.00,2390,20240312,-7.53,2085,20240805,6.00,2230,-0.90,20250219,2150,2.79,20250102,2390,-7.53,20240312,2085,6.00,20240805,0.10,N,003460,1000,567 억,,436579,N,N,7,N,00,N +20250224,150147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2205,10,2,0.46,6628730,3016,64.29,2190,2205,2185,2850,1540,2195,2197.85,0.77,0,94,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1250,22.27,0.30,12,0.01,99.00,7294.00,2390,20240312,-7.74,2085,20240805,5.76,2230,-1.12,20250219,2150,2.56,20250102,2390,-7.74,20240312,2085,5.76,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,140147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2200,5,2,0.23,4734560,2155,45.94,2190,2200,2185,2850,1540,2195,2197.01,0.77,0,61,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1247,22.22,0.30,12,0.00,99.00,7294.00,2390,20240312,-7.95,2085,20240805,5.52,2230,-1.35,20250219,2150,2.33,20250102,2390,-7.95,20240312,2085,5.52,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,130147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2200,5,2,0.23,4734560,2155,45.94,2190,2200,2185,2850,1540,2195,2197.01,0.77,0,61,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1247,22.22,0.30,12,0.00,99.00,7294.00,2390,20240312,-7.95,2085,20240805,5.52,2230,-1.35,20250219,2150,2.33,20250102,2390,-7.95,20240312,2085,5.52,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,120146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2200,5,2,0.23,4734560,2155,45.94,2190,2200,2185,2850,1540,2195,2197.01,0.77,0,61,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1247,22.22,0.30,12,0.00,99.00,7294.00,2390,20240312,-7.95,2085,20240805,5.52,2230,-1.35,20250219,2150,2.33,20250102,2390,-7.95,20240312,2085,5.52,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,110146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2200,5,2,0.23,4725760,2151,45.85,2190,2200,2185,2850,1540,2195,2197.01,0.77,0,61,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1247,22.22,0.30,12,0.00,99.00,7294.00,2390,20240312,-7.95,2085,20240805,5.52,2230,-1.35,20250219,2150,2.33,20250102,2390,-7.95,20240312,2085,5.52,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,100146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2200,5,2,0.23,2525760,1151,24.54,2190,2200,2185,2850,1540,2195,2194.40,0.77,0,61,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1247,22.22,0.30,12,0.00,99.00,7294.00,2390,20240312,-7.95,2085,20240805,5.52,2230,-1.35,20250219,2150,2.33,20250102,2390,-7.95,20240312,2085,5.52,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N +20250224,090147,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.77,0,0,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.00,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436579,N,N,30,N,00,N 20250221,160146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,10266975,4691,42.89,2195,2195,2180,2850,1540,2195,2188.65,0.77,0,-28,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,30,N,00,N 20250221,150146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,8028075,3671,33.56,2195,2195,2180,2850,1540,2195,2186.89,0.77,0,-16,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N 20250221,140146,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2195,0,3,0.00,8028075,3671,33.56,2195,2195,2180,2850,1540,2195,2186.89,0.77,0,-16,2205,2200,2190,2185,2175,2202,2187,567,655,1000,1620,5,1,56702415,1245,22.17,0.30,12,0.01,99.00,7294.00,2390,20240312,-8.16,2085,20240805,5.28,2230,-1.57,20250219,2150,2.09,20250102,2390,-8.16,20240312,2085,5.28,20240805,0.10,N,003460,1000,567 억,,436632,N,N,19,N,00,N diff --git a/003470/price/prices-20250201.csv b/003470/price/prices-20250201.csv index 9823b1e3e11d..52e4fb945c84 100644 --- a/003470/price/prices-20250201.csv +++ b/003470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2690,10,2,0.37,896678970,335082,80.48,2665,2690,2660,3480,1880,2680,2675.99,64.26,0,-9643,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5369,8.88,0.34,12,0.17,303.00,7803.00,3140,20240620,-14.33,2565,20241209,4.87,2705,-0.55,20250124,2615,2.87,20250102,3140,-14.33,20240620,2565,4.87,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,59,N,00,N +20250224,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2680,0,3,0.00,829320910,309963,74.45,2665,2685,2660,3480,1880,2680,2675.55,64.26,0,-11082,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5349,8.84,0.34,12,0.16,303.00,7803.00,3140,20240620,-14.65,2565,20241209,4.48,2705,-0.92,20250124,2615,2.49,20250102,3140,-14.65,20240620,2565,4.48,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,140147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2680,0,3,0.00,631618460,236187,56.73,2665,2685,2660,3480,1880,2680,2674.23,64.26,0,-6141,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5349,8.84,0.34,12,0.12,303.00,7803.00,3140,20240620,-14.65,2565,20241209,4.48,2705,-0.92,20250124,2615,2.49,20250102,3140,-14.65,20240620,2565,4.48,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,130147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2675,-5,5,-0.19,564569770,211154,50.72,2665,2685,2660,3480,1880,2680,2673.73,64.26,0,-1105,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5339,8.83,0.34,12,0.11,303.00,7803.00,3140,20240620,-14.81,2565,20241209,4.29,2705,-1.11,20250124,2615,2.29,20250102,3140,-14.81,20240620,2565,4.29,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,120147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2680,0,3,0.00,314644720,117774,28.29,2665,2685,2660,3480,1880,2680,2671.60,64.26,0,-17057,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5349,8.84,0.34,12,0.06,303.00,7803.00,3140,20240620,-14.65,2565,20241209,4.48,2705,-0.92,20250124,2615,2.49,20250102,3140,-14.65,20240620,2565,4.48,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,110147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2675,-5,5,-0.19,187951870,70472,16.93,2665,2675,2660,3480,1880,2680,2667.04,64.26,0,-10350,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5339,8.83,0.34,12,0.04,303.00,7803.00,3140,20240620,-14.81,2565,20241209,4.29,2705,-1.11,20250124,2615,2.29,20250102,3140,-14.81,20240620,2565,4.29,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,100147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,-10,5,-0.37,96120530,36078,8.67,2665,2670,2660,3480,1880,2680,2664.24,64.26,0,-2626,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.02,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N +20250224,090147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2665,-15,5,-0.56,10388170,3898,0.94,2665,2665,2665,3480,1880,2680,2665.00,64.26,0,1079,2700,2690,2675,2665,2650,2682,2657,9980,800,5000,1920,5,1,199596576,5319,8.80,0.34,12,0.00,303.00,7803.00,3140,20240620,-15.13,2565,20241209,3.90,2705,-1.48,20250124,2615,1.91,20250102,3140,-15.13,20240620,2565,3.90,20241209,0.74,N,003470,5000,9979 억,,128270081,N,N,2,N,00,N 20250221,160146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2680,10,2,0.37,1110417725,416236,97.89,2685,2685,2660,3470,1870,2670,2667.76,64.36,0,-192545,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5349,8.84,0.34,12,0.21,303.00,7803.00,3140,20240620,-14.65,2565,20241209,4.48,2705,-0.92,20250124,2615,2.49,20250102,3140,-14.65,20240620,2565,4.48,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,2,N,00,N 20250221,150147,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,1039970805,389904,91.70,2685,2685,2660,3470,1870,2670,2667.25,64.36,0,-179339,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.20,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N 20250221,140146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2670,0,3,0.00,992060235,371962,87.48,2685,2685,2660,3470,1870,2670,2667.10,64.36,0,-168113,2720,2695,2675,2650,2630,2707,2662,9980,800,5000,1920,5,1,199596576,5329,8.81,0.34,12,0.19,303.00,7803.00,3140,20240620,-14.97,2565,20241209,4.09,2705,-1.29,20250124,2615,2.10,20250102,3140,-14.97,20240620,2565,4.09,20241209,0.69,N,003470,5000,9979 억,,128463083,N,N,299,N,00,N diff --git a/003480/price/prices-20250201.csv b/003480/price/prices-20250201.csv index d3136d9eab24..6e543081205a 100644 --- a/003480/price/prices-20250201.csv +++ b/003480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,0,3,0.00,92757270,26666,146.76,3470,3530,3430,4535,2445,3490,3478.48,1.11,0,-376,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1031,13.63,0.28,12,0.09,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,150147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3475,-15,5,-0.43,75935215,21809,120.03,3470,3530,3430,4535,2445,3490,3481.83,1.11,0,-359,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1026,13.57,0.28,12,0.07,256.00,12352.00,3875,20240603,-10.32,3155,20240405,10.14,3750,-7.33,20250107,3400,2.21,20250213,3875,-10.32,20240603,3155,10.14,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,140148,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3480,-10,5,-0.29,64535365,18518,101.92,3470,3530,3430,4535,2445,3490,3485.01,1.11,0,-516,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1028,13.59,0.28,12,0.06,256.00,12352.00,3875,20240603,-10.19,3155,20240405,10.30,3750,-7.20,20250107,3400,2.35,20250213,3875,-10.19,20240603,3155,10.30,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,130148,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,0,3,0.00,54581615,15663,86.20,3470,3530,3430,4535,2445,3490,3484.75,1.11,0,-506,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1031,13.63,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,120147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3485,-5,5,-0.14,52638725,15106,83.14,3470,3530,3430,4535,2445,3490,3484.62,1.11,0,-506,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1029,13.61,0.28,12,0.05,256.00,12352.00,3875,20240603,-10.06,3155,20240405,10.46,3750,-7.07,20250107,3400,2.50,20250213,3875,-10.06,20240603,3155,10.46,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,110147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,10,2,0.29,42913195,12325,67.83,3470,3530,3430,4535,2445,3490,3481.80,1.11,0,-506,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1034,13.67,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,100147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3485,-5,5,-0.14,16702535,4842,26.65,3470,3485,3430,4535,2445,3490,3449.51,1.11,0,-533,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1029,13.61,0.28,12,0.02,256.00,12352.00,3875,20240603,-10.06,3155,20240405,10.46,3750,-7.07,20250107,3400,2.50,20250213,3875,-10.06,20240603,3155,10.46,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N +20250224,090148,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3450,-40,5,-1.15,1638705,475,2.61,3470,3470,3440,4535,2445,3490,3449.91,1.11,0,-433,3530,3510,3485,3465,3440,3520,3475,1551,1045,5000,2580,5,1,29529812,1019,13.48,0.28,12,0.00,256.00,12352.00,3875,20240603,-10.97,3155,20240405,9.35,3750,-8.00,20250107,3400,1.47,20250213,3875,-10.97,20240603,3155,9.35,20240405,0.08,N,003480,5000,1551 억,,329007,N,N,0,N,00,N 20250221,160147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,-10,5,-0.29,63314540,18170,126.77,3470,3505,3460,4550,2450,3500,3484.56,1.11,0,-5,3543,3521,3488,3466,3433,3532,3477,1551,1050,5000,2590,5,1,29529812,1031,13.63,0.28,12,0.06,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.08,N,003480,5000,1551 억,,329012,N,N,0,N,00,N 20250221,150147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,0,3,0.00,62120875,17828,124.38,3470,3505,3460,4550,2450,3500,3484.46,1.11,0,-3,3543,3521,3488,3466,3433,3532,3477,1551,1050,5000,2590,5,1,29529812,1034,13.67,0.28,12,0.06,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329012,N,N,0,N,00,N 20250221,140147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,-5,5,-0.14,54774525,15720,109.68,3470,3505,3460,4550,2450,3500,3484.38,1.11,0,-3,3543,3521,3488,3466,3433,3532,3477,1551,1050,5000,2590,5,1,29529812,1032,13.65,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.08,N,003480,5000,1551 억,,329012,N,N,0,N,00,N diff --git a/003490/price/prices-20250201.csv b/003490/price/prices-20250201.csv index 09de6117b969..678b18c1570c 100644 --- a/003490/price/prices-20250201.csv +++ b/003490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24650,200,2,0.82,17970837800,736019,45.63,24200,24650,24200,31750,17150,24450,24415.36,37.12,71532,118252,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,90766,8.58,0.96,12,0.20,2873.00,25793.00,26150,20241202,-5.74,19400,20240805,27.06,24800,-0.60,20250124,22600,9.07,20250102,26150,-5.74,20241202,19400,27.06,20240805,0.37,N,003490,5000,18411 억,,68335153,N,N,751,N,00,N +20250224,150148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24550,100,2,0.41,15678720400,642909,39.85,24200,24600,24200,31750,17150,24450,24387.09,37.13,74085,95955,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,90398,8.55,0.95,12,0.17,2873.00,25793.00,26150,20241202,-6.12,19400,20240805,26.55,24800,-1.01,20250124,22600,8.63,20250102,26150,-6.12,20241202,19400,26.55,20240805,0.37,N,003490,5000,18411 억,,68337706,N,N,253,N,00,N +20250224,140148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24500,50,2,0.20,12336669650,506695,31.41,24200,24500,24200,31750,17150,24450,24347.19,37.11,50548,92482,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,90214,8.53,0.95,12,0.14,2873.00,25793.00,26150,20241202,-6.31,19400,20240805,26.29,24800,-1.21,20250124,22600,8.41,20250102,26150,-6.31,20241202,19400,26.29,20240805,0.37,N,003490,5000,18411 억,,68314169,N,N,253,N,00,N +20250224,130148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,0,3,0.00,10409572150,427780,26.52,24200,24500,24200,31750,17150,24450,24333.76,37.11,42667,87673,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,90030,8.51,0.95,12,0.12,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68306288,N,N,253,N,00,N +20250224,120147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24400,-50,5,-0.20,8506888450,349905,21.69,24200,24450,24200,31750,17150,24450,24311.73,37.09,4562,50747,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,89846,8.49,0.95,12,0.10,2873.00,25793.00,26150,20241202,-6.69,19400,20240805,25.77,24800,-1.61,20250124,22600,7.96,20250102,26150,-6.69,20241202,19400,25.77,20240805,0.37,N,003490,5000,18411 억,,68268183,N,N,253,N,00,N +20250224,110147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24350,-100,5,-0.41,7263809850,298802,18.52,24200,24450,24200,31750,17150,24450,24309.47,37.08,-8938,38953,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,89662,8.48,0.94,12,0.08,2873.00,25793.00,26150,20241202,-6.88,19400,20240805,25.52,24800,-1.81,20250124,22600,7.74,20250102,26150,-6.88,20241202,19400,25.52,20240805,0.37,N,003490,5000,18411 억,,68254683,N,N,253,N,00,N +20250224,100147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,-200,5,-0.82,5662961900,232853,14.43,24200,24450,24200,31750,17150,24450,24319.53,37.07,-27387,23221,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,89294,8.44,0.94,12,0.06,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.37,N,003490,5000,18411 억,,68236234,N,N,253,N,00,N +20250224,090148,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24250,-200,5,-0.82,1109317950,45792,2.84,24200,24350,24200,31750,17150,24450,24221.85,37.05,-64217,9873,24950,24700,24450,24200,23950,24825,24325,18411,7300,5000,19070,50,1,368220661,89294,8.44,0.94,12,0.01,2873.00,25793.00,26150,20241202,-7.27,19400,20240805,25.00,24800,-2.22,20250124,22600,7.30,20250102,26150,-7.27,20241202,19400,25.00,20240805,0.37,N,003490,5000,18411 억,,68199404,N,N,253,N,00,N 20250221,160147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,200,2,0.82,39206791150,1601144,124.76,24300,24700,24200,31500,17000,24250,24486.80,37.07,255088,129256,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90030,8.51,0.95,12,0.43,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68233178,N,N,253,N,00,N 20250221,150147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24450,200,2,0.82,35896170600,1465786,114.21,24300,24700,24200,31500,17000,24250,24489.38,37.09,292454,144394,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,90030,8.51,0.95,12,0.40,2873.00,25793.00,26150,20241202,-6.50,19400,20240805,26.03,24800,-1.41,20250124,22600,8.19,20250102,26150,-6.50,20241202,19400,26.03,20240805,0.37,N,003490,5000,18411 억,,68270544,N,N,8680,N,00,N 20250221,140147,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,24350,100,2,0.41,31543929350,1287448,100.32,24300,24700,24200,31500,17000,24250,24501.14,37.11,336218,212403,24950,24600,24250,23900,23550,24775,24075,18411,7250,5000,18910,50,1,368220661,89662,8.48,0.94,12,0.35,2873.00,25793.00,26150,20241202,-6.88,19400,20240805,25.52,24800,-1.81,20250124,22600,7.74,20250102,26150,-6.88,20241202,19400,25.52,20240805,0.37,N,003490,5000,18411 억,,68314308,N,N,8680,N,00,N diff --git a/003520/price/prices-20250201.csv b/003520/price/prices-20250201.csv index db39961d6e9d..3b7f3a52afc9 100644 --- a/003520/price/prices-20250201.csv +++ b/003520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,356064510,170735,161.89,2070,2100,2070,2700,1460,2080,2085.49,2.83,0,12824,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.09,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,8,N,00,N +20250224,150148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,318516115,152757,144.84,2070,2100,2070,2700,1460,2080,2085.12,2.83,0,12012,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.08,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,140148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,290755710,139445,132.22,2070,2100,2070,2700,1460,2080,2085.10,2.83,0,10910,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.08,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,130148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,266227260,127684,121.07,2070,2100,2070,2700,1460,2080,2085.06,2.83,0,13973,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.07,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,120147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,252170860,120940,114.67,2070,2100,2070,2700,1460,2080,2085.10,2.83,0,14952,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.07,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,110148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2090,10,2,0.48,197908050,94872,89.96,2070,2100,2070,2700,1460,2080,2086.07,2.83,0,12172,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3822,-99.52,4.27,12,0.05,-21.00,490.00,2790,20240911,-25.09,1823,20241210,14.65,2220,-5.86,20250106,1960,6.63,20250131,2790,-25.09,20240911,1823,14.65,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,100148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2085,5,2,0.24,135626300,65037,61.67,2070,2100,2070,2700,1460,2080,2085.39,2.83,0,8528,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3813,-99.29,4.26,12,0.04,-21.00,490.00,2790,20240911,-25.27,1823,20241210,14.37,2220,-6.08,20250106,1960,6.38,20250131,2790,-25.27,20240911,1823,14.37,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N +20250224,090148,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2075,-5,5,-0.24,7303480,3526,3.34,2070,2075,2070,2700,1460,2080,2070.80,2.83,0,-474,2106,2092,2076,2062,2046,2100,2070,914,620,500,1530,5,1,182892731,3795,-98.81,4.23,12,0.00,-21.00,490.00,2790,20240911,-25.63,1823,20241210,13.82,2220,-6.53,20250106,1960,5.87,20250131,2790,-25.63,20240911,1823,13.82,20241210,0.19,N,003520,500,914 억,,5172720,N,N,9,N,00,N 20250221,160147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2080,10,2,0.48,218772340,105397,87.11,2065,2090,2060,2690,1450,2070,2075.56,2.83,0,1660,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3804,-99.05,4.24,12,0.06,-21.00,490.00,2790,20240911,-25.45,1823,20241210,14.10,2220,-6.31,20250106,1960,6.12,20250131,2790,-25.45,20240911,1823,14.10,20241210,0.19,N,003520,500,914 억,,5171321,N,N,9,N,00,N 20250221,150147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,0,3,0.00,191273500,92136,76.15,2065,2090,2060,2690,1450,2070,2075.99,2.83,0,2768,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3786,-98.57,4.22,12,0.05,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N 20250221,140147,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2070,0,3,0.00,150963970,72648,60.04,2065,2090,2060,2690,1450,2070,2078.02,2.83,0,747,2103,2086,2078,2061,2053,2082,2057,914,620,500,1530,5,1,182892731,3786,-98.57,4.22,12,0.04,-21.00,490.00,2790,20240911,-25.81,1823,20241210,13.55,2220,-6.76,20250106,1960,5.61,20250131,2790,-25.81,20240911,1823,13.55,20241210,0.19,N,003520,500,914 억,,5171321,N,N,510,N,00,N diff --git a/003530/price/prices-20250201.csv b/003530/price/prices-20250201.csv index 93478ae9bcd3..8065d17e8b9b 100644 --- a/003530/price/prices-20250201.csv +++ b/003530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3525,-90,5,-2.49,3378681110,957093,83.18,3560,3575,3500,4695,2535,3615,3530.17,8.21,0,53490,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7563,83.93,0.49,12,0.45,42.00,7213.00,5330,20240305,-33.86,2870,20240805,22.82,3875,-9.03,20250218,3280,7.47,20250210,5330,-33.86,20240305,2870,22.82,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,4731,N,00,N +20250224,150148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3540,-75,5,-2.07,2938526985,832340,72.34,3560,3575,3500,4695,2535,3615,3530.44,8.21,0,23185,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7595,84.29,0.49,12,0.39,42.00,7213.00,5330,20240305,-33.58,2870,20240805,23.34,3875,-8.65,20250218,3280,7.93,20250210,5330,-33.58,20240305,2870,23.34,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3545,-70,5,-1.94,2593839145,734728,63.86,3560,3575,3500,4695,2535,3615,3530.34,8.21,0,-11895,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7606,84.40,0.49,12,0.34,42.00,7213.00,5330,20240305,-33.49,2870,20240805,23.52,3875,-8.52,20250218,3280,8.08,20250210,5330,-33.49,20240305,2870,23.52,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,130149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3545,-70,5,-1.94,2524632580,715198,62.16,3560,3575,3500,4695,2535,3615,3529.97,8.21,0,-10662,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7606,84.40,0.49,12,0.33,42.00,7213.00,5330,20240305,-33.49,2870,20240805,23.52,3875,-8.52,20250218,3280,8.08,20250210,5330,-33.49,20240305,2870,23.52,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,120148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3540,-75,5,-2.07,2382061100,674975,58.66,3560,3575,3500,4695,2535,3615,3529.11,8.21,0,-13144,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7595,84.29,0.49,12,0.31,42.00,7213.00,5330,20240305,-33.58,2870,20240805,23.34,3875,-8.65,20250218,3280,7.93,20250210,5330,-33.58,20240305,2870,23.34,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,110148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3525,-90,5,-2.49,2066917850,585707,50.90,3560,3575,3500,4695,2535,3615,3528.92,8.21,0,-48591,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7563,83.93,0.49,12,0.27,42.00,7213.00,5330,20240305,-33.86,2870,20240805,22.82,3875,-9.03,20250218,3280,7.47,20250210,5330,-33.86,20240305,2870,22.82,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,100148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3520,-95,5,-2.63,1272928565,359580,31.25,3560,3575,3515,4695,2535,3615,3540.04,8.21,0,-32047,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7552,83.81,0.49,12,0.17,42.00,7213.00,5330,20240305,-33.96,2870,20240805,22.65,3875,-9.16,20250218,3280,7.32,20250210,5330,-33.96,20240305,2870,22.65,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N +20250224,090149,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3570,-45,5,-1.24,242537260,68171,5.92,3560,3575,3535,4695,2535,3615,3557.76,8.21,0,-4975,3745,3680,3640,3575,3535,3660,3555,10727,1080,5000,2600,5,1,214547775,7659,85.00,0.49,12,0.03,42.00,7213.00,5330,20240305,-33.02,2870,20240805,24.39,3875,-7.87,20250218,3280,8.84,20250210,5330,-33.02,20240305,2870,24.39,20240805,2.68,N,003530,5000,10727 억,,17613464,N,N,951,N,00,N 20250221,160147,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3615,-110,5,-2.95,4155465835,1144213,105.22,3705,3705,3600,4840,2610,3725,3631.76,8.23,0,-53694,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7756,86.07,0.50,12,0.53,42.00,7213.00,5330,20240305,-32.18,2870,20240805,25.96,3875,-6.71,20250218,3280,10.21,20250210,5330,-32.18,20240305,2870,25.96,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,951,N,00,N 20250221,150148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3610,-115,5,-3.09,3891141315,1071003,98.49,3705,3705,3600,4840,2610,3725,3633.17,8.23,0,-41206,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7745,85.95,0.50,12,0.50,42.00,7213.00,5330,20240305,-32.27,2870,20240805,25.78,3875,-6.84,20250218,3280,10.06,20250210,5330,-32.27,20240305,2870,25.78,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,17481,N,00,N 20250221,140148,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3625,-100,5,-2.68,2847645275,781962,71.91,3705,3705,3615,4840,2610,3725,3641.66,8.23,0,-38017,3865,3795,3745,3675,3625,3770,3650,10727,1115,5000,2680,5,1,214547775,7777,86.31,0.50,12,0.36,42.00,7213.00,5330,20240305,-31.99,2870,20240805,26.31,3875,-6.45,20250218,3280,10.52,20250210,5330,-31.99,20240305,2870,26.31,20240805,2.68,N,003530,5000,10727 억,,17667381,N,N,17481,N,00,N diff --git a/003540/price/prices-20250201.csv b/003540/price/prices-20250201.csv index d79c52ebe87e..2f7cbf03cc7e 100644 --- a/003540/price/prices-20250201.csv +++ b/003540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,0,3,0.00,733549680,42534,81.68,17250,17330,17150,22400,12090,17260,17246.19,9.07,0,8087,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8763,11.21,0.46,12,0.08,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17330,-0.40,20250224,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,75,N,00,N +20250224,150149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17230,-30,5,-0.17,649776770,37674,72.34,17250,17330,17150,22400,12090,17260,17247.35,9.07,0,9209,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8748,11.19,0.46,12,0.07,1540.00,37497.00,18100,20240315,-4.81,14390,20240418,19.74,17330,-0.58,20250224,15760,9.33,20250110,18100,-4.81,20240315,14390,19.74,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,140149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,0,3,0.00,591717190,34306,65.88,17250,17330,17150,22400,12090,17260,17248.21,9.07,0,9193,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8763,11.21,0.46,12,0.07,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17330,-0.40,20250224,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,130149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,0,3,0.00,501485030,29076,55.83,17250,17330,17150,22400,12090,17260,17247.39,9.07,0,8447,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8763,11.21,0.46,12,0.06,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17330,-0.40,20250224,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,120148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,0,3,0.00,448898000,26028,49.98,17250,17330,17150,22400,12090,17260,17246.73,9.07,0,8021,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8763,11.21,0.46,12,0.05,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17330,-0.40,20250224,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,110148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,0,3,0.00,382113520,22157,42.55,17250,17330,17150,22400,12090,17260,17245.72,9.07,0,7614,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8763,11.21,0.46,12,0.04,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17330,-0.40,20250224,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,100148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17220,-40,5,-0.23,321176820,18624,35.76,17250,17330,17150,22400,12090,17260,17245.32,9.07,0,8007,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8743,11.18,0.46,12,0.04,1540.00,37497.00,18100,20240315,-4.86,14390,20240418,19.67,17330,-0.63,20250224,15760,9.26,20250110,18100,-4.86,20240315,14390,19.67,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N +20250224,090149,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17250,-10,5,-0.06,4449170,258,0.50,17250,17250,17190,22400,12090,17260,17244.84,9.07,0,9,17366,17312,17236,17182,17106,17340,17210,2549,5140,5000,13110,10,1,50773400,8758,11.20,0.46,12,0.00,1540.00,37497.00,18100,20240315,-4.70,14390,20240418,19.87,17290,-0.23,20250221,15760,9.45,20250110,18100,-4.70,20240315,14390,19.87,20240418,0.11,N,003540,5000,2548 억,,4605984,N,N,19,N,00,N 20250221,160148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17260,40,2,0.23,898975970,52076,87.15,17220,17290,17160,22350,12060,17220,17262.77,9.04,0,21886,17333,17276,17193,17136,17053,17305,17165,2549,5130,5000,13080,10,1,50773400,8763,11.21,0.46,12,0.10,1540.00,37497.00,18100,20240315,-4.64,14390,20240418,19.94,17290,-0.17,20250221,15760,9.52,20250110,18100,-4.64,20240315,14390,19.94,20240418,0.10,N,003540,5000,2548 억,,4589968,N,N,19,N,00,N 20250221,150148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17270,50,2,0.29,822791400,47664,79.77,17220,17290,17160,22350,12060,17220,17262.32,9.04,0,20997,17333,17276,17193,17136,17053,17305,17165,2549,5130,5000,13080,10,1,50773400,8769,11.21,0.46,12,0.09,1540.00,37497.00,18100,20240315,-4.59,14390,20240418,20.01,17290,-0.12,20250221,15760,9.58,20250110,18100,-4.59,20240315,14390,20.01,20240418,0.10,N,003540,5000,2548 억,,4589968,N,N,93,N,00,N 20250221,140148,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,17270,50,2,0.29,679444220,39369,65.89,17220,17290,17160,22350,12060,17220,17258.36,9.04,0,19167,17333,17276,17193,17136,17053,17305,17165,2549,5130,5000,13080,10,1,50773400,8769,11.21,0.46,12,0.08,1540.00,37497.00,18100,20240315,-4.59,14390,20240418,20.01,17290,-0.12,20250221,15760,9.58,20250110,18100,-4.59,20240315,14390,20.01,20240418,0.10,N,003540,5000,2548 억,,4589968,N,N,93,N,00,N diff --git a/003550/price/prices-20250201.csv b/003550/price/prices-20250201.csv index 1115cd97e0de..749c594b8cb9 100644 --- a/003550/price/prices-20250201.csv +++ b/003550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,-500,5,-0.71,15078263100,215706,112.83,69900,70200,69600,91700,49500,70600,69901.91,35.29,0,-31699,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,110268,8.91,0.42,12,0.14,7867.00,165188.00,103600,20240219,-32.34,68000,20250211,3.09,75400,-7.03,20250107,68000,3.09,20250211,101500,-30.94,20240314,68000,3.09,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,410,N,00,N +20250224,150149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69900,-700,5,-0.99,12660595700,181174,94.76,69900,70200,69600,91700,49500,70600,69880.86,35.29,0,-29628,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109953,8.89,0.42,12,0.12,7867.00,165188.00,103600,20240219,-32.53,68000,20250211,2.79,75400,-7.29,20250107,68000,2.79,20250211,101500,-31.13,20240314,68000,2.79,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,140149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69900,-700,5,-0.99,10292872900,147313,77.05,69900,70200,69600,91700,49500,70600,69870.77,35.29,0,-25415,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109953,8.89,0.42,12,0.09,7867.00,165188.00,103600,20240219,-32.53,68000,20250211,2.79,75400,-7.29,20250107,68000,2.79,20250211,101500,-31.13,20240314,68000,2.79,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,130149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-800,5,-1.13,8454068300,120996,63.29,69900,70200,69600,91700,49500,70600,69870.64,35.29,0,-18021,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109796,8.87,0.42,12,0.08,7867.00,165188.00,103600,20240219,-32.63,68000,20250211,2.65,75400,-7.43,20250107,68000,2.65,20250211,101500,-31.23,20240314,68000,2.65,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,120148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70000,-600,5,-0.85,7258194000,103886,54.34,69900,70200,69600,91700,49500,70600,69866.91,35.29,0,-16488,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,110111,8.90,0.42,12,0.07,7867.00,165188.00,103600,20240219,-32.43,68000,20250211,2.94,75400,-7.16,20250107,68000,2.94,20250211,101500,-31.03,20240314,68000,2.94,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,110148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69800,-800,5,-1.13,5740958600,82207,43.00,69900,70200,69600,91700,49500,70600,69835.40,35.29,0,-15593,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109796,8.87,0.42,12,0.05,7867.00,165188.00,103600,20240219,-32.63,68000,20250211,2.65,75400,-7.43,20250107,68000,2.65,20250211,101500,-31.23,20240314,68000,2.65,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,100148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69700,-900,5,-1.27,3989522100,57152,29.89,69900,70200,69600,91700,49500,70600,69805.47,35.29,0,-16094,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109639,8.86,0.42,12,0.04,7867.00,165188.00,103600,20240219,-32.72,68000,20250211,2.50,75400,-7.56,20250107,68000,2.50,20250211,101500,-31.33,20240314,68000,2.50,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N +20250224,090149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,69600,-1000,5,-1.42,462294000,6622,3.46,69900,70000,69600,91700,49500,70600,69811.84,35.29,0,-4292,71466,71032,70666,70232,69866,71000,70200,7865,21100,5000,53650,100,1,157300993,109481,8.85,0.42,12,0.00,7867.00,165188.00,103600,20240219,-32.82,68000,20250211,2.35,75400,-7.69,20250107,68000,2.35,20250211,101500,-31.43,20240314,68000,2.35,20250211,0.06,N,003550,5000,7865 억,,55517765,N,N,107,N,00,N 20250221,160148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70600,200,2,0.28,13419315800,189907,119.61,70600,71100,70300,91500,49300,70400,70662.89,35.27,0,59255,70933,70666,70233,69966,69533,70800,70100,7865,21100,5000,53500,100,1,157300993,111055,8.97,0.43,12,0.12,7867.00,165188.00,103600,20240219,-31.85,68000,20250211,3.82,75400,-6.37,20250107,68000,3.82,20250211,102700,-31.26,20240223,68000,3.82,20250211,0.07,N,003550,5000,7865 억,,55484215,N,N,107,N,00,N 20250221,150148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70600,200,2,0.28,10989844500,155473,97.92,70600,71100,70300,91500,49300,70400,70686.52,35.27,0,42299,70933,70666,70233,69966,69533,70800,70100,7865,21100,5000,53500,100,1,157300993,111055,8.97,0.43,12,0.10,7867.00,165188.00,103600,20240219,-31.85,68000,20250211,3.82,75400,-6.37,20250107,68000,3.82,20250211,102700,-31.26,20240223,68000,3.82,20250211,0.07,N,003550,5000,7865 억,,55484215,N,N,60,N,00,N 20250221,140148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70400,0,3,0.00,8679981400,122699,77.28,70600,71100,70400,91500,49300,70400,70742.08,35.27,0,33403,70933,70666,70233,69966,69533,70800,70100,7865,21100,5000,53500,100,1,157300993,110740,8.95,0.43,12,0.08,7867.00,165188.00,103600,20240219,-32.05,68000,20250211,3.53,75400,-6.63,20250107,68000,3.53,20250211,102700,-31.45,20240223,68000,3.53,20250211,0.07,N,003550,5000,7865 억,,55484215,N,N,60,N,00,N diff --git a/003560/price/prices-20250201.csv b/003560/price/prices-20250201.csv index 61d1805d34f4..93cd55e416fb 100644 --- a/003560/price/prices-20250201.csv +++ b/003560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,150149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,140149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,130149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,120149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,110149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,100149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20250224,090150,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240213,0.00,10760,20240213,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240226,10760,0.00,20240226,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250221,160148,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240208,0.00,10760,20240208,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240221,10760,0.00,20240221,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250221,150149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240208,0.00,10760,20240208,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240221,10760,0.00,20240221,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20250221,140149,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240208,0.00,10760,20240208,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240221,10760,0.00,20240221,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250201.csv b/003570/price/prices-20250201.csv index 194aea49d76d..e5365d324b65 100644 --- a/003570/price/prices-20250201.csv +++ b/003570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30600,-1250,5,-3.92,5184125500,168876,57.43,31200,31700,29900,41400,22300,31850,30697.75,7.47,0,-39988,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10175,10.58,1.16,12,0.51,2891.00,26304.00,31900,20250219,-4.08,15310,20240213,99.87,31900,-4.08,20250219,18630,64.25,20250102,31900,-4.08,20250219,15760,94.16,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,17,N,00,N +20250224,150149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30700,-1150,5,-3.61,4912617500,160016,54.41,31200,31700,29900,41400,22300,31850,30700.70,7.47,0,-39853,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10209,10.62,1.17,12,0.48,2891.00,26304.00,31900,20250219,-3.76,15310,20240213,100.52,31900,-3.76,20250219,18630,64.79,20250102,31900,-3.76,20250219,15760,94.80,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,140150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30700,-1150,5,-3.61,4629478100,150800,51.28,31200,31700,29900,41400,22300,31850,30699.36,7.47,0,-38927,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10209,10.62,1.17,12,0.45,2891.00,26304.00,31900,20250219,-3.76,15310,20240213,100.52,31900,-3.76,20250219,18630,64.79,20250102,31900,-3.76,20250219,15760,94.80,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,130150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30750,-1100,5,-3.45,4343969450,141544,48.13,31200,31700,29900,41400,22300,31850,30689.78,7.47,0,-37969,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10225,10.64,1.17,12,0.43,2891.00,26304.00,31900,20250219,-3.61,15310,20240213,100.85,31900,-3.61,20250219,18630,65.06,20250102,31900,-3.61,20250219,15760,95.11,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,120149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30850,-1000,5,-3.14,4110207900,133949,45.55,31200,31700,29900,41400,22300,31850,30684.76,7.47,0,-36724,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10258,10.67,1.17,12,0.40,2891.00,26304.00,31900,20250219,-3.29,15310,20240213,101.50,31900,-3.29,20250219,18630,65.59,20250102,31900,-3.29,20250219,15760,95.75,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,110149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31150,-700,5,-2.20,3735500800,121857,41.44,31200,31700,29900,41400,22300,31850,30654.66,7.47,0,-35398,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10358,10.77,1.18,12,0.37,2891.00,26304.00,31900,20250219,-2.35,15310,20240213,103.46,31900,-2.35,20250219,18630,67.20,20250102,31900,-2.35,20250219,15760,97.65,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,100149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,-1800,5,-5.65,2444986100,80082,27.23,31200,31700,29900,41400,22300,31850,30530.82,7.47,0,-25959,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,9992,10.39,1.14,12,0.24,2891.00,26304.00,31900,20250219,-5.80,15310,20240213,96.28,31900,-5.80,20250219,18630,61.30,20250102,31900,-5.80,20250219,15760,90.67,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N +20250224,090150,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31700,-150,5,-0.47,191634450,6129,2.08,31200,31700,31050,41400,22300,31850,31265.60,7.47,0,-803,34083,32966,30783,29666,27483,33525,30225,856,9550,2500,22290,50,1,33252697,10541,10.97,1.21,12,0.02,2891.00,26304.00,31900,20250219,-0.63,15310,20240213,107.05,31900,-0.63,20250219,18630,70.16,20250102,31900,-0.63,20250219,15760,101.14,20240502,0.70,N,003570,2500,856 억,,2484124,N,N,123,N,00,N 20250221,160149,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,31850,2400,2,8.15,9037374800,293274,108.91,29000,31900,28600,38250,20650,29450,30808.45,7.37,0,35804,30716,30082,29216,28582,27716,30400,28900,856,8800,2500,20610,50,1,33252697,10591,21.38,1.35,12,0.88,1490.00,23609.00,31900,20250219,-0.16,15170,20240208,109.95,31900,0.00,20250219,18630,70.96,20250102,31900,-0.16,20250219,15760,102.09,20240502,0.65,N,003570,2500,856 억,,2449416,N,N,123,N,00,N 20250221,150149,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,31450,2000,2,6.79,8410319350,273449,101.55,29000,31900,28600,38250,20650,29450,30756.61,7.37,0,34223,30716,30082,29216,28582,27716,30400,28900,856,8800,2500,20610,50,1,33252697,10458,21.11,1.33,12,0.82,1490.00,23609.00,31900,20250219,-1.41,15170,20240208,107.32,31900,0.00,20250219,18630,68.81,20250102,31900,-1.41,20250219,15760,99.56,20240502,0.65,N,003570,2500,856 억,,2449416,N,N,678,N,00,N 20250221,140149,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,31150,1700,2,5.77,6514846300,213279,79.21,29000,31500,28600,38250,20650,29450,30546.30,7.37,0,21061,30716,30082,29216,28582,27716,30400,28900,856,8800,2500,20610,50,1,33252697,10358,20.91,1.32,12,0.64,1490.00,23609.00,31900,20250219,-2.35,15170,20240208,105.34,31900,-2.35,20250219,18630,67.20,20250102,31900,-2.35,20250219,15760,97.65,20240502,0.65,N,003570,2500,856 억,,2449416,N,N,678,N,00,N diff --git a/003580/price/prices-20250201.csv b/003580/price/prices-20250201.csv index 98efa8804f60..1af5cb3217b3 100644 --- a/003580/price/prices-20250201.csv +++ b/003580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4500,180,2,4.17,876394435,200108,166.04,4250,4515,4220,5610,3025,4320,4379.59,4.12,0,13730,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2260,-8.36,3.86,12,0.40,-538.00,1167.00,9600,20240326,-53.12,3500,20241209,28.57,5380,-16.36,20250115,4025,11.80,20250206,9600,-53.12,20240326,3500,28.57,20241209,0.00,N,003580,500,251 억,,2068399,N,N,1,N,00,N +20250224,150150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4470,150,2,3.47,796426870,182290,151.25,4250,4515,4220,5610,3025,4320,4369.01,4.12,0,11632,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2244,-8.31,3.83,12,0.36,-538.00,1167.00,9600,20240326,-53.44,3500,20241209,27.71,5380,-16.91,20250115,4025,11.06,20250206,9600,-53.44,20240326,3500,27.71,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,140150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4380,60,2,1.39,502963940,116718,96.85,4250,4435,4220,5610,3025,4320,4309.22,4.12,0,20126,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2199,-8.14,3.75,12,0.23,-538.00,1167.00,9600,20240326,-54.38,3500,20241209,25.14,5380,-18.59,20250115,4025,8.82,20250206,9600,-54.38,20240326,3500,25.14,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,130150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4300,-20,5,-0.46,256352130,59842,49.65,4250,4340,4220,5610,3025,4320,4283.82,4.12,0,-7111,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2159,-7.99,3.68,12,0.12,-538.00,1167.00,9600,20240326,-55.21,3500,20241209,22.86,5380,-20.07,20250115,4025,6.83,20250206,9600,-55.21,20240326,3500,22.86,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,120149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4295,-25,5,-0.58,224243265,52368,43.45,4250,4340,4220,5610,3025,4320,4282.07,4.12,0,-6950,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2157,-7.98,3.68,12,0.10,-538.00,1167.00,9600,20240326,-55.26,3500,20241209,22.71,5380,-20.17,20250115,4025,6.71,20250206,9600,-55.26,20240326,3500,22.71,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,110149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4245,-75,5,-1.74,192397125,44935,37.28,4250,4340,4220,5610,3025,4320,4281.68,4.12,0,-6993,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2131,-7.89,3.64,12,0.09,-538.00,1167.00,9600,20240326,-55.78,3500,20241209,21.29,5380,-21.10,20250115,4025,5.47,20250206,9600,-55.78,20240326,3500,21.29,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4275,-45,5,-1.04,139433425,32504,26.97,4250,4340,4220,5610,3025,4320,4289.73,4.12,0,-2904,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2147,-7.95,3.66,12,0.06,-538.00,1167.00,9600,20240326,-55.47,3500,20241209,22.14,5380,-20.54,20250115,4025,6.21,20250206,9600,-55.47,20240326,3500,22.14,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N +20250224,090150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4270,-50,5,-1.16,13969775,3287,2.73,4250,4270,4220,5610,3025,4320,4250.01,4.12,0,1314,4533,4426,4373,4266,4213,4400,4240,251,1290,500,3020,5,1,50211553,2144,-7.94,3.66,12,0.01,-538.00,1167.00,9600,20240326,-55.52,3500,20241209,22.00,5380,-20.63,20250115,4025,6.09,20250206,9600,-55.52,20240326,3500,22.00,20241209,0.00,N,003580,500,251 억,,2068399,N,N,2,N,00,N 20250221,160149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4320,-80,5,-1.82,521634885,118884,59.88,4400,4480,4320,5720,3080,4400,4387.84,4.15,0,-15980,4660,4530,4450,4320,4240,4490,4280,251,1320,500,3080,5,1,50211553,2169,-8.03,3.70,12,0.24,-538.00,1167.00,9600,20240326,-55.00,3500,20241209,23.43,5380,-19.70,20250115,4025,7.33,20250206,9600,-55.00,20240326,3500,23.43,20241209,0.00,N,003580,500,251 억,,2084247,N,N,2,N,00,N 20250221,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4340,-60,5,-1.36,473751025,107823,54.31,4400,4480,4320,5720,3080,4400,4393.78,4.15,0,-15293,4660,4530,4450,4320,4240,4490,4280,251,1320,500,3080,5,1,50211553,2179,-8.07,3.72,12,0.21,-538.00,1167.00,9600,20240326,-54.79,3500,20241209,24.00,5380,-19.33,20250115,4025,7.83,20250206,9600,-54.79,20240326,3500,24.00,20241209,0.00,N,003580,500,251 억,,2084247,N,N,0,N,00,N 20250221,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4350,-50,5,-1.14,383475690,87015,43.83,4400,4480,4330,5720,3080,4400,4407.01,4.15,0,-20519,4660,4530,4450,4320,4240,4490,4280,251,1320,500,3080,5,1,50211553,2184,-8.09,3.73,12,0.17,-538.00,1167.00,9600,20240326,-54.69,3500,20241209,24.29,5380,-19.14,20250115,4025,8.07,20250206,9600,-54.69,20240326,3500,24.29,20241209,0.00,N,003580,500,251 억,,2084247,N,N,0,N,00,N diff --git a/003610/price/prices-20250201.csv b/003610/price/prices-20250201.csv index 28b97f44422e..1ef68fedbd6d 100644 --- a/003610/price/prices-20250201.csv +++ b/003610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4000,235,2,6.24,1348290835,341933,445.10,3760,4115,3705,4890,2640,3765,3943.13,0.00,0,36107,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1608,222.22,0.83,09,0.85,18.00,4835.00,4890,20241216,-18.20,2010,20240311,99.00,4495,-11.01,20250103,3345,19.58,20250205,4890,-18.20,20241216,2010,99.00,20240311,2.11,N,003610,500,211 억,,0,N,N,5,N,00,N +20250224,150150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,4020,255,2,6.77,960448345,245156,319.13,3760,4115,3705,4890,2640,3765,3917.70,0.00,0,31082,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1616,223.33,0.83,09,0.61,18.00,4835.00,4890,20241216,-17.79,2010,20240311,100.00,4495,-10.57,20250103,3345,20.18,20250205,4890,-17.79,20241216,2010,100.00,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,140150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3850,85,2,2.26,211696300,55268,71.94,3760,3885,3705,4890,2640,3765,3830.36,0.00,0,-6177,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1548,213.89,0.80,09,0.14,18.00,4835.00,4890,20241216,-21.27,2010,20240311,91.54,4495,-14.35,20250103,3345,15.10,20250205,4890,-21.27,20241216,2010,91.54,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,130150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3850,85,2,2.26,153589085,40097,52.20,3760,3885,3760,4890,2640,3765,3830.44,0.00,0,-9899,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1548,213.89,0.80,09,0.10,18.00,4835.00,4890,20241216,-21.27,2010,20240311,91.54,4495,-14.35,20250103,3345,15.10,20250205,4890,-21.27,20241216,2010,91.54,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,120150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3855,90,2,2.39,140632035,36731,47.81,3760,3885,3760,4890,2640,3765,3828.70,0.00,0,-9299,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1550,214.17,0.80,09,0.09,18.00,4835.00,4890,20241216,-21.17,2010,20240311,91.79,4495,-14.24,20250103,3345,15.25,20250205,4890,-21.17,20241216,2010,91.79,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,110150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3845,80,2,2.12,127197490,33243,43.27,3760,3885,3760,4890,2640,3765,3826.29,0.00,0,-9914,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1546,213.61,0.80,09,0.08,18.00,4835.00,4890,20241216,-21.37,2010,20240311,91.29,4495,-14.46,20250103,3345,14.95,20250205,4890,-21.37,20241216,2010,91.29,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,100150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3785,20,2,0.53,62267685,16280,21.19,3760,3885,3760,4890,2640,3765,3824.80,0.00,0,-7763,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1522,210.28,0.78,09,0.04,18.00,4835.00,4890,20241216,-22.60,2010,20240311,88.31,4495,-15.80,20250103,3345,13.15,20250205,4890,-22.60,20241216,2010,88.31,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N +20250224,090150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,0,3,0.00,165590,44,0.06,3760,3765,3760,4890,2640,3765,3763.41,0.00,0,-11,4035,3900,3775,3640,3515,3837,3577,212,1125,500,2710,5,1,40202158,1514,209.17,0.78,09,0.00,18.00,4835.00,4890,20241216,-23.01,2010,20240311,87.31,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2010,87.31,20240311,2.11,N,003610,500,211 억,,0,N,N,23,N,00,N 20250221,160149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3765,-35,5,-0.92,292648035,76820,58.06,3800,3910,3650,4940,2660,3800,3809.53,0.00,0,5766,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1514,209.17,0.78,09,0.19,18.00,4835.00,4890,20241216,-23.01,2010,20240311,87.31,4495,-16.24,20250103,3345,12.56,20250205,4890,-23.01,20241216,2010,87.31,20240311,2.10,N,003610,500,211 억,,0,N,N,23,N,00,N 20250221,150149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3785,-15,5,-0.39,259215620,67956,51.36,3800,3910,3650,4940,2660,3800,3814.46,0.00,0,4072,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1522,210.28,0.78,09,0.17,18.00,4835.00,4890,20241216,-22.60,2010,20240311,88.31,4495,-15.80,20250103,3345,13.15,20250205,4890,-22.60,20241216,2010,88.31,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N 20250221,140149,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3835,35,2,0.92,169583410,44327,33.50,3800,3910,3650,4940,2660,3800,3825.74,0.00,0,2330,4033,3916,3828,3711,3623,3872,3667,212,1140,500,2730,5,1,40202158,1542,213.06,0.79,09,0.11,18.00,4835.00,4890,20241216,-21.57,2010,20240311,90.80,4495,-14.68,20250103,3345,14.65,20250205,4890,-21.57,20241216,2010,90.80,20240311,2.10,N,003610,500,211 억,,0,N,N,14,N,00,N diff --git a/003620/price/prices-20250201.csv b/003620/price/prices-20250201.csv index 8616000c756f..6fc5b26f544a 100644 --- a/003620/price/prices-20250201.csv +++ b/003620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4005,140,2,3.62,6596495610,1626776,616.02,3875,4260,3855,5020,2710,3865,4054.97,24.67,0,-39070,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7866,83.44,0.69,12,0.83,48.00,5791.00,8400,20240219,-52.32,3540,20250203,13.14,4260,-5.99,20250224,3540,13.14,20250203,8280,-51.63,20240304,3540,13.14,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,1591,N,00,N +20250224,150150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3995,130,2,3.36,6412764360,1580928,598.66,3875,4260,3855,5020,2710,3865,4056.33,24.67,0,-35929,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7846,83.23,0.69,12,0.80,48.00,5791.00,8400,20240219,-52.44,3540,20250203,12.85,4260,-6.22,20250224,3540,12.85,20250203,8280,-51.75,20240304,3540,12.85,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,140151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3990,125,2,3.23,6131892405,1510448,571.97,3875,4260,3855,5020,2710,3865,4059.65,24.67,0,-22386,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7837,83.12,0.69,12,0.77,48.00,5791.00,8400,20240219,-52.50,3540,20250203,12.71,4260,-6.34,20250224,3540,12.71,20250203,8280,-51.81,20240304,3540,12.71,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,130151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3985,120,2,3.10,5883286050,1448086,548.36,3875,4260,3855,5020,2710,3865,4062.80,24.67,0,-19738,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7827,83.02,0.69,12,0.74,48.00,5791.00,8400,20240219,-52.56,3540,20250203,12.57,4260,-6.46,20250224,3540,12.57,20250203,8280,-51.87,20240304,3540,12.57,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,120150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,4015,150,2,3.88,5522097985,1357658,514.11,3875,4260,3855,5020,2710,3865,4067.37,24.67,0,-37255,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7886,83.65,0.69,12,0.69,48.00,5791.00,8400,20240219,-52.20,3540,20250203,13.42,4260,-5.75,20250224,3540,13.42,20250203,8280,-51.51,20240304,3540,13.42,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,110150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3930,65,2,1.68,1154915010,291451,110.37,3875,4015,3855,5020,2710,3865,3962.64,24.67,0,11763,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7719,81.88,0.68,12,0.15,48.00,5791.00,8400,20240219,-53.21,3540,20250203,11.02,4015,-2.12,20250224,3540,11.02,20250203,8280,-52.54,20240304,3540,11.02,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,100150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3965,100,2,2.59,888185945,223949,84.80,3875,4015,3855,5020,2710,3865,3966.02,24.67,0,27968,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7787,82.60,0.68,12,0.11,48.00,5791.00,8400,20240219,-52.80,3540,20250203,12.01,4015,-1.25,20250224,3540,12.01,20250203,8280,-52.11,20240304,3540,12.01,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N +20250224,090151,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3900,35,2,0.91,55685095,14372,5.44,3875,3900,3855,5020,2710,3865,3874.55,24.67,0,-7629,3968,3916,3848,3796,3728,3942,3822,9820,1155,5000,2860,5,1,196404254,7660,81.25,0.67,12,0.01,48.00,5791.00,8400,20240219,-53.57,3540,20250203,10.17,4000,-2.50,20250108,3540,10.17,20250203,8280,-52.90,20240304,3540,10.17,20250203,0.16,N,003620,5000,9820 억,,48444545,N,N,3896,N,00,N 20250221,160150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3865,60,2,1.58,1013921620,263077,111.10,3820,3900,3780,4945,2665,3805,3854.07,24.65,0,53599,3881,3842,3786,3747,3691,3862,3767,9820,1140,5000,2810,5,1,196404254,7591,80.52,0.67,12,0.13,48.00,5791.00,8400,20240219,-53.99,3540,20250203,9.18,4000,-3.38,20250108,3540,9.18,20250203,8280,-53.32,20240304,3540,9.18,20250203,0.16,N,003620,5000,9820 억,,48414959,N,N,3896,N,00,N 20250221,150150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3855,50,2,1.31,928010410,240851,101.71,3820,3900,3780,4945,2665,3805,3853.05,24.65,0,49186,3881,3842,3786,3747,3691,3862,3767,9820,1140,5000,2810,5,1,196404254,7571,80.31,0.67,12,0.12,48.00,5791.00,8400,20240219,-54.11,3540,20250203,8.90,4000,-3.62,20250108,3540,8.90,20250203,8280,-53.44,20240304,3540,8.90,20250203,0.16,N,003620,5000,9820 억,,48414959,N,N,1185,N,00,N 20250221,140150,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3860,55,2,1.45,711019125,184604,77.96,3820,3900,3780,4945,2665,3805,3851.59,24.65,0,26066,3881,3842,3786,3747,3691,3862,3767,9820,1140,5000,2810,5,1,196404254,7581,80.42,0.67,12,0.09,48.00,5791.00,8400,20240219,-54.05,3540,20250203,9.04,4000,-3.50,20250108,3540,9.04,20250203,8280,-53.38,20240304,3540,9.04,20250203,0.16,N,003620,5000,9820 억,,48414959,N,N,1185,N,00,N diff --git a/003650/price/prices-20250201.csv b/003650/price/prices-20250201.csv index b0a1b8f191e0..240d7f4098d7 100644 --- a/003650/price/prices-20250201.csv +++ b/003650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,500,2,0.56,52672800,586,149.11,90000,90900,88900,117000,63000,90000,89884.27,33.93,0,15,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,500,2,0.56,50862800,566,144.02,90000,90900,88900,117000,63000,90000,89863.60,33.93,0,15,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,500,2,0.56,50862800,566,144.02,90000,90900,88900,117000,63000,90000,89863.60,33.93,0,15,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-100,5,-0.11,49595600,552,140.46,90000,90900,88900,117000,63000,90000,89847.10,33.93,0,14,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1564,3.28,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,-2.18,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,600,2,0.67,48965100,545,138.68,90000,90900,88900,117000,63000,90000,89844.22,33.93,0,14,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1576,3.31,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-600,5,-0.67,19947700,222,56.49,90000,90200,89400,117000,63000,90000,89854.50,33.93,0,-12,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1555,3.26,0.41,12,0.01,27388.00,219506.00,104500,20241008,-14.45,73600,20240415,21.47,91900,-2.72,20250210,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,200,2,0.22,7651900,85,21.63,90000,90200,90000,117000,63000,90000,90022.35,33.93,0,-7,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1569,3.29,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N +20250224,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,5670000,63,16.03,90000,90000,90000,117000,63000,90000,90000.00,33.93,0,0,91200,90600,90300,89700,89400,90450,89550,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.23,N,003650,5000,86 억,,590186,N,N,1,N,00,N 20250221,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,35488500,393,56.87,90900,90900,90000,117000,63000,90000,90301.53,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N 20250221,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,32788500,363,52.53,90900,90900,90000,117000,63000,90000,90326.45,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N 20250221,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,500,2,0.56,23517100,260,37.63,90900,90900,90000,117000,63000,90000,90450.38,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1574,3.30,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N diff --git a/003670/price/prices-20250201.csv b/003670/price/prices-20250201.csv index 931e5bf192a6..49aae15c586f 100644 --- a/003670/price/prices-20250201.csv +++ b/003670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153000,7300,2,5.01,120617796900,793933,142.93,144300,155600,143000,189400,102000,145700,151925.76,9.75,0,-15793,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,118519,412.40,5.03,12,1.02,371.00,30412.00,341000,20240313,-55.13,122700,20250210,24.69,158200,-3.29,20250107,122700,24.69,20250210,341000,-55.13,20240313,122700,24.69,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3618,N,00,N +20250224,150151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152900,7200,2,4.94,114464577700,753782,135.70,144300,155600,143000,189400,102000,145700,151856.69,9.75,0,-9240,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,118441,412.13,5.03,12,0.97,371.00,30412.00,341000,20240313,-55.16,122700,20250210,24.61,158200,-3.35,20250107,122700,24.61,20250210,341000,-55.16,20240313,122700,24.61,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,140151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153200,7500,2,5.15,106106407700,699257,125.89,144300,155600,143000,189400,102000,145700,151744.82,9.75,0,-4555,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,118674,412.94,5.04,12,0.90,371.00,30412.00,341000,20240313,-55.07,122700,20250210,24.86,158200,-3.16,20250107,122700,24.86,20250210,341000,-55.07,20240313,122700,24.86,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,130151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153400,7700,2,5.28,100893987700,665189,119.75,144300,155600,143000,189400,102000,145700,151680.47,9.75,0,-748,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,118829,413.48,5.04,12,0.86,371.00,30412.00,341000,20240313,-55.01,122700,20250210,25.02,158200,-3.03,20250107,122700,25.02,20250210,341000,-55.01,20240313,122700,25.02,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,120150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153400,7700,2,5.28,95756636400,631670,113.72,144300,155600,143000,189400,102000,145700,151596.25,9.75,0,-994,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,118829,413.48,5.04,12,0.82,371.00,30412.00,341000,20240313,-55.01,122700,20250210,25.02,158200,-3.03,20250107,122700,25.02,20250210,341000,-55.01,20240313,122700,25.02,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,110151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,150600,4900,2,3.36,87917008400,580163,104.45,144300,155600,143000,189400,102000,145700,151542.16,9.75,0,1049,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,116660,405.93,4.95,12,0.75,371.00,30412.00,341000,20240313,-55.84,122700,20250210,22.74,158200,-4.80,20250107,122700,22.74,20250210,341000,-55.84,20240313,122700,22.74,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,100150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,153900,8200,2,5.63,66029677400,437349,78.74,144300,155600,143000,189400,102000,145700,150981.52,9.75,0,2684,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,119216,414.82,5.06,12,0.56,371.00,30412.00,341000,20240313,-54.87,122700,20250210,25.43,158200,-2.72,20250107,122700,25.43,20250210,341000,-54.87,20240313,122700,25.43,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N +20250224,090151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,-700,5,-0.48,3317193000,23010,4.14,144300,145100,143000,189400,102000,145700,144138.19,9.75,0,2502,151366,148532,145566,142732,139766,149950,144150,387,43700,500,104900,100,1,77463220,112322,390.84,4.77,12,0.03,371.00,30412.00,341000,20240313,-57.48,122700,20250210,18.17,158200,-8.34,20250107,122700,18.17,20250210,341000,-57.48,20240313,122700,18.17,20250210,0.95,N,003670,500,387 억,,7555604,N,N,3339,N,00,N 20250221,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145700,2700,2,1.89,80017764300,550010,89.96,144000,148400,142600,185900,100100,143000,145484.19,9.82,0,-58617,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112864,392.72,4.79,12,0.71,371.00,30412.00,341000,20240313,-57.27,122700,20250210,18.74,158200,-7.90,20250107,122700,18.74,20250210,341000,-57.27,20240313,122700,18.74,20250210,0.99,N,003670,500,387 억,,7608769,N,N,3339,N,00,N 20250221,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145300,2300,2,1.61,74125509400,509599,83.35,144000,148400,142600,185900,100100,143000,145458.92,9.82,0,-58521,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112554,391.64,4.78,12,0.66,371.00,30412.00,341000,20240313,-57.39,122700,20250210,18.42,158200,-8.15,20250107,122700,18.42,20250210,341000,-57.39,20240313,122700,18.42,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N 20250221,140150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,2000,2,1.40,68953434400,473994,77.52,144000,148400,142600,185900,100100,143000,145473.67,9.82,0,-53207,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112322,390.84,4.77,12,0.61,371.00,30412.00,341000,20240313,-57.48,122700,20250210,18.17,158200,-8.34,20250107,122700,18.17,20250210,341000,-57.48,20240313,122700,18.17,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N diff --git a/003680/price/prices-20250201.csv b/003680/price/prices-20250201.csv index 882f2a7b5a82..92905872fc36 100644 --- a/003680/price/prices-20250201.csv +++ b/003680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4885,35,2,0.72,94817020,19532,61.80,4850,4895,4810,6300,3395,4850,4854.44,2.68,0,-1903,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,303,24.80,0.54,12,0.31,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,5220,-6.42,20250107,4690,4.16,20250203,11740,-58.39,20240614,4500,8.56,20241115,1.01,N,003680,5000,310 억,,166162,N,N,1,N,00,N +20250224,150151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4885,35,2,0.72,91271230,18806,59.50,4850,4895,4810,6300,3395,4850,4853.30,2.68,0,-1909,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,303,24.80,0.54,12,0.30,197.00,9078.00,11740,20240614,-58.39,4500,20241115,8.56,5220,-6.42,20250107,4690,4.16,20250203,11740,-58.39,20240614,4500,8.56,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,140151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4895,45,2,0.93,91065935,18764,59.37,4850,4895,4810,6300,3395,4850,4853.23,2.68,0,-1909,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,304,24.85,0.54,12,0.30,197.00,9078.00,11740,20240614,-58.30,4500,20241115,8.78,5220,-6.23,20250107,4690,4.37,20250203,11740,-58.30,20240614,4500,8.78,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,130151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4875,25,2,0.52,65905950,13615,43.08,4850,4875,4810,6300,3395,4850,4840.69,2.68,0,-1906,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,303,24.75,0.54,12,0.22,197.00,9078.00,11740,20240614,-58.48,4500,20241115,8.33,5220,-6.61,20250107,4690,3.94,20250203,11740,-58.48,20240614,4500,8.33,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,120151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4855,5,2,0.10,62387300,12890,40.78,4850,4860,4810,6300,3395,4850,4839.98,2.68,0,-1929,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,301,24.64,0.53,12,0.21,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,5220,-6.99,20250107,4690,3.52,20250203,11740,-58.65,20240614,4500,7.89,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,110151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4820,-30,5,-0.62,60844145,12572,39.78,4850,4860,4810,6300,3395,4850,4839.66,2.68,0,-1925,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,299,24.47,0.53,12,0.20,197.00,9078.00,11740,20240614,-58.94,4500,20241115,7.11,5220,-7.66,20250107,4690,2.77,20250203,11740,-58.94,20240614,4500,7.11,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,100151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,0,3,0.00,38425870,7929,25.09,4850,4860,4820,6300,3395,4850,4846.24,2.68,0,-1891,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,301,24.62,0.53,12,0.13,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4690,3.41,20250203,11740,-58.69,20240614,4500,7.78,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N +20250224,090152,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4855,5,2,0.10,5791650,1194,3.78,4850,4855,4840,6300,3395,4850,4850.63,2.68,0,-7,4886,4867,4851,4832,4816,4877,4842,310,1450,5000,3390,5,1,6209515,301,24.64,0.53,12,0.02,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,5220,-6.99,20250107,4690,3.52,20250203,11740,-58.65,20240614,4500,7.89,20241115,1.01,N,003680,5000,310 억,,166162,N,N,3,N,00,N 20250221,160150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,0,3,0.00,153407305,31602,143.46,4840,4870,4835,6300,3395,4850,4854.35,2.66,0,725,4896,4872,4836,4812,4776,4885,4825,310,1450,5000,3390,5,1,6209515,301,24.62,0.53,12,0.51,197.00,9078.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4690,3.41,20250203,11740,-58.69,20240614,4500,7.78,20241115,1.02,N,003680,5000,310 억,,165443,N,N,3,N,00,N 20250221,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4860,10,2,0.21,150374815,30977,140.63,4840,4870,4835,6300,3395,4850,4854.40,2.66,0,725,4896,4872,4836,4812,4776,4885,4825,310,1450,5000,3390,5,1,6209515,302,24.67,0.54,12,0.50,197.00,9078.00,11740,20240614,-58.60,4500,20241115,8.00,5220,-6.90,20250107,4690,3.62,20250203,11740,-58.60,20240614,4500,8.00,20241115,1.02,N,003680,5000,310 억,,165443,N,N,3,N,00,N 20250221,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,15,2,0.31,145974335,30071,136.51,4840,4870,4835,6300,3395,4850,4854.32,2.66,0,712,4896,4872,4836,4812,4776,4885,4825,310,1450,5000,3390,5,1,6209515,302,24.70,0.54,12,0.48,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4690,3.73,20250203,11740,-58.56,20240614,4500,8.11,20241115,1.02,N,003680,5000,310 억,,165443,N,N,3,N,00,N diff --git a/003690/price/prices-20250201.csv b/003690/price/prices-20250201.csv index 5febfc1ec638..52870f78e28e 100644 --- a/003690/price/prices-20250201.csv +++ b/003690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,0,3,0.00,1664218490,202755,83.64,8200,8290,8170,10680,5760,8220,8208.02,27.60,0,-62666,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,16014,5.64,0.47,12,0.10,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.02,N,003690,500,974 억,,53763795,N,N,143,N,00,N +20250224,150151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,-20,5,-0.24,1541819880,187843,77.49,8200,8290,8170,10680,5760,8220,8208.02,27.60,0,-58562,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,15975,5.63,0.47,12,0.10,1457.00,17385.00,8550,20241203,-4.09,6365,20240415,28.83,8400,-2.38,20250115,7850,4.46,20250106,9550,-14.14,20241105,7500,9.33,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,140152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,0,3,0.00,1211581090,147586,60.88,8200,8290,8170,10680,5760,8220,8209.32,27.60,0,-51453,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,16014,5.64,0.47,12,0.08,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,130152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-10,5,-0.12,1004039120,122303,50.45,8200,8290,8170,10680,5760,8220,8209.44,27.60,0,-43202,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,15995,5.63,0.47,12,0.06,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,120151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8200,-20,5,-0.24,868158070,105740,43.62,8200,8290,8170,10680,5760,8220,8210.31,27.60,0,-38460,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,15975,5.63,0.47,12,0.05,1457.00,17385.00,8550,20241203,-4.09,6365,20240415,28.83,8400,-2.38,20250115,7850,4.46,20250106,9550,-14.14,20241105,7500,9.33,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,110151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8180,-40,5,-0.49,716044740,87164,35.96,8200,8290,8180,10680,5760,8220,8214.91,27.60,0,-30161,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,15936,5.61,0.47,12,0.04,1457.00,17385.00,8550,20241203,-4.33,6365,20240415,28.52,8400,-2.62,20250115,7850,4.20,20250106,9550,-14.35,20241105,7500,9.07,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,100151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-10,5,-0.12,432043350,52512,21.66,8200,8290,8190,10680,5760,8220,8227.52,27.60,0,-5597,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,15995,5.63,0.47,12,0.03,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N +20250224,090152,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8240,20,2,0.24,10226720,1247,0.51,8200,8240,8190,10680,5760,8220,8201.06,27.60,0,375,8340,8280,8240,8180,8140,8260,8160,974,2460,500,6410,10,1,194821031,16053,5.66,0.47,12,0.00,1457.00,17385.00,8550,20241203,-3.63,6365,20240415,29.46,8400,-1.90,20250115,7850,4.97,20250106,9550,-13.72,20241105,7500,9.87,20240415,0.02,N,003690,500,974 억,,53763795,N,N,49,N,00,N 20250221,160151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8220,-60,5,-0.72,1996848290,242402,83.73,8280,8300,8200,10760,5800,8280,8237.77,27.63,0,-69041,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16014,5.64,0.47,12,0.12,1457.00,17385.00,8550,20241203,-3.86,6365,20240415,29.14,8400,-2.14,20250115,7850,4.71,20250106,9550,-13.93,20241105,7500,9.60,20240415,0.02,N,003690,500,974 억,,53834996,N,N,49,N,00,N 20250221,150151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8230,-50,5,-0.60,1810242950,219710,75.89,8280,8300,8200,10760,5800,8280,8239.24,27.63,0,-60166,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,16034,5.65,0.47,12,0.11,1457.00,17385.00,8550,20241203,-3.74,6365,20240415,29.30,8400,-2.02,20250115,7850,4.84,20250106,9550,-13.82,20241105,7500,9.73,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N 20250221,140151,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8210,-70,5,-0.85,1486880330,180388,62.31,8280,8300,8200,10760,5800,8280,8242.68,27.63,0,-41881,8333,8306,8253,8226,8173,8320,8240,974,2480,500,6450,10,1,194821031,15995,5.63,0.47,12,0.09,1457.00,17385.00,8550,20241203,-3.98,6365,20240415,28.99,8400,-2.26,20250115,7850,4.59,20250106,9550,-14.03,20241105,7500,9.47,20240415,0.02,N,003690,500,974 억,,53834996,N,N,12,N,00,N diff --git a/003720/price/prices-20250201.csv b/003720/price/prices-20250201.csv index 5b18cad1e449..089bc0f76207 100644 --- a/003720/price/prices-20250201.csv +++ b/003720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4785,20,2,0.42,1470058195,308709,66.54,4695,4870,4640,6190,3340,4765,4761.91,2.91,0,27601,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1627,8.73,2.33,12,0.91,548.00,2051.00,5660,20240924,-15.46,3000,20240805,59.50,4950,-3.33,20250221,3615,32.37,20250102,5660,-15.46,20240924,3000,59.50,20240805,2.27,N,003720,500,170 억,,988399,N,N,6,N,00,N +20250224,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4845,80,2,1.68,1398699230,293878,63.35,4695,4870,4640,6190,3340,4765,4759.46,2.91,0,29599,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1647,8.84,2.36,12,0.86,548.00,2051.00,5660,20240924,-14.40,3000,20240805,61.50,4950,-2.12,20250221,3615,34.02,20250102,5660,-14.40,20240924,3000,61.50,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4850,85,2,1.78,1282659810,269961,58.19,4695,4870,4640,6190,3340,4765,4751.28,2.91,0,39665,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1649,8.85,2.36,12,0.79,548.00,2051.00,5660,20240924,-14.31,3000,20240805,61.67,4950,-2.02,20250221,3615,34.16,20250102,5660,-14.31,20240924,3000,61.67,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,-40,5,-0.84,898524885,190037,40.96,4695,4870,4640,6190,3340,4765,4728.16,2.91,0,20348,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1607,8.62,2.30,12,0.56,548.00,2051.00,5660,20240924,-16.52,3000,20240805,57.50,4950,-4.55,20250221,3615,30.71,20250102,5660,-16.52,20240924,3000,57.50,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,120151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4725,-40,5,-0.84,874325705,184922,39.86,4695,4870,4640,6190,3340,4765,4728.08,2.91,0,20039,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1607,8.62,2.30,12,0.54,548.00,2051.00,5660,20240924,-16.52,3000,20240805,57.50,4950,-4.55,20250221,3615,30.71,20250102,5660,-16.52,20240924,3000,57.50,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4710,-55,5,-1.15,817525830,172890,37.27,4695,4870,4640,6190,3340,4765,4728.59,2.91,0,19782,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1601,8.59,2.30,12,0.51,548.00,2051.00,5660,20240924,-16.78,3000,20240805,57.00,4950,-4.85,20250221,3615,30.29,20250102,5660,-16.78,20240924,3000,57.00,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4675,-90,5,-1.89,635436925,133871,28.86,4695,4870,4670,6190,3340,4765,4746.64,2.91,0,22118,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1590,8.53,2.28,12,0.39,548.00,2051.00,5660,20240924,-17.40,3000,20240805,55.83,4950,-5.56,20250221,3615,29.32,20250102,5660,-17.40,20240924,3000,55.83,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N +20250224,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4700,-65,5,-1.36,57721940,12293,2.65,4695,4700,4685,6190,3340,4765,4695.51,2.91,0,-1185,5021,4892,4821,4692,4621,4857,4657,170,1425,500,3430,5,1,34000000,1598,8.58,2.29,12,0.04,548.00,2051.00,5660,20240924,-16.96,3000,20240805,56.67,4950,-5.05,20250221,3615,30.01,20250102,5660,-16.96,20240924,3000,56.67,20240805,2.27,N,003720,500,170 억,,988399,N,N,15,N,00,N 20250221,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4765,45,2,0.95,2250022960,463776,147.50,4845,4950,4750,6130,3305,4720,4851.53,2.92,0,25003,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1620,8.70,2.32,12,1.36,548.00,2051.00,5660,20240924,-15.81,3000,20240805,58.83,4950,-3.74,20250221,3615,31.81,20250102,5660,-15.81,20240924,3000,58.83,20240805,2.16,N,003720,500,170 억,,991516,N,N,15,N,00,N 20250221,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4780,60,2,1.27,2161468185,445210,141.60,4845,4950,4750,6130,3305,4720,4854.94,2.92,0,19727,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1625,8.72,2.33,12,1.31,548.00,2051.00,5660,20240924,-15.55,3000,20240805,59.33,4950,-3.43,20250221,3615,32.23,20250102,5660,-15.55,20240924,3000,59.33,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N 20250221,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4785,65,2,1.38,1994231840,410177,130.46,4845,4950,4760,6130,3305,4720,4861.88,2.92,0,10950,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1627,8.73,2.33,12,1.21,548.00,2051.00,5660,20240924,-15.46,3000,20240805,59.50,4950,-3.33,20250221,3615,32.37,20250102,5660,-15.46,20240924,3000,59.50,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N diff --git a/003780/price/prices-20250201.csv b/003780/price/prices-20250201.csv index 258865a593f5..bdf83ec23c89 100644 --- a/003780/price/prices-20250201.csv +++ b/003780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10270,230,2,2.29,2876719550,282002,90.90,10060,10390,9910,13050,7030,10040,10200.97,1.33,0,22788,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1335,15.70,2.34,12,2.17,654.00,4385.00,12100,20250203,-15.12,5620,20240805,82.74,12100,-15.12,20250203,8810,16.57,20250122,12100,-15.12,20250203,5620,82.74,20240805,10.28,N,003780,500,65 억,,173151,N,N,2,N,00,N +20250224,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,270,2,2.69,2632479280,258161,83.21,10060,10390,9910,13050,7030,10040,10197.08,1.33,0,29513,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1340,15.76,2.35,12,1.99,654.00,4385.00,12100,20250203,-14.79,5620,20240805,83.45,12100,-14.79,20250203,8810,17.03,20250122,12100,-14.79,20250203,5620,83.45,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,290,2,2.89,2105587520,207202,66.79,10060,10370,9910,13050,7030,10040,10162.03,1.33,0,17203,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1343,15.80,2.36,12,1.59,654.00,4385.00,12100,20250203,-14.63,5620,20240805,83.81,12100,-14.63,20250203,8810,17.25,20250122,12100,-14.63,20250203,5620,83.81,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10230,190,2,1.89,1639215500,161779,52.14,10060,10360,9910,13050,7030,10040,10132.47,1.33,0,13024,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1330,15.64,2.33,12,1.24,654.00,4385.00,12100,20250203,-15.45,5620,20240805,82.03,12100,-15.45,20250203,8810,16.12,20250122,12100,-15.45,20250203,5620,82.03,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10230,190,2,1.89,1290672150,127883,41.22,10060,10250,9910,13050,7030,10040,10092.62,1.33,0,11779,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1330,15.64,2.33,12,0.98,654.00,4385.00,12100,20250203,-15.45,5620,20240805,82.03,12100,-15.45,20250203,8810,16.12,20250122,12100,-15.45,20250203,5620,82.03,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10170,130,2,1.29,1003080520,99705,32.14,10060,10240,9910,13050,7030,10040,10060.49,1.33,0,1741,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1322,15.55,2.32,12,0.77,654.00,4385.00,12100,20250203,-15.95,5620,20240805,80.96,12100,-15.95,20250203,8810,15.44,20250122,12100,-15.95,20250203,5620,80.96,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,20,2,0.20,698754990,69723,22.47,10060,10150,9910,13050,7030,10040,10021.86,1.33,0,-4119,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1308,15.38,2.29,12,0.54,654.00,4385.00,12100,20250203,-16.86,5620,20240805,79.00,12100,-16.86,20250203,8810,14.19,20250122,12100,-16.86,20250203,5620,79.00,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N +20250224,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9920,-120,5,-1.20,84423030,8443,2.72,10060,10090,9920,13050,7030,10040,9998.93,1.33,0,-4025,11020,10530,10280,9790,9540,10405,9665,65,3010,500,7420,10,1,13000000,1290,15.17,2.26,12,0.06,654.00,4385.00,12100,20250203,-18.02,5620,20240805,76.51,12100,-18.02,20250203,8810,12.60,20250122,12100,-18.02,20250203,5620,76.51,20240805,10.28,N,003780,500,65 억,,173151,N,N,7,N,00,N 20250221,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10040,-460,5,-4.38,3205967890,309298,198.42,10500,10770,10030,13650,7350,10500,10365.34,1.52,0,-24751,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1305,15.35,2.29,12,2.38,654.00,4385.00,12100,20250203,-17.02,5620,20240805,78.65,12100,-17.02,20250203,8810,13.96,20250122,12100,-17.02,20250203,5620,78.65,20240805,10.29,N,003780,500,65 억,,197865,N,N,7,N,00,N 20250221,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10140,-360,5,-3.43,2839862420,272973,175.12,10500,10770,10070,13650,7350,10500,10403.44,1.52,0,-21274,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1318,15.50,2.31,12,2.10,654.00,4385.00,12100,20250203,-16.20,5620,20240805,80.43,12100,-16.20,20250203,8810,15.10,20250122,12100,-16.20,20250203,5620,80.43,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N 20250221,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10270,-230,5,-2.19,1986223400,189152,121.34,10500,10770,10100,13650,7350,10500,10500.67,1.52,0,-9332,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1335,15.70,2.34,12,1.46,654.00,4385.00,12100,20250203,-15.12,5620,20240805,82.74,12100,-15.12,20250203,8810,16.57,20250122,12100,-15.12,20250203,5620,82.74,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N diff --git a/003800/price/prices-20250201.csv b/003800/price/prices-20250201.csv index a5963c67d61e..024af196ec66 100644 --- a/003800/price/prices-20250201.csv +++ b/003800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,0,3,0.00,25431400,1012,73.02,25400,25450,25050,33000,17800,25400,25129.84,1.76,0,-220,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2817,5.48,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.50,23400,20240805,8.55,25500,-0.39,20250220,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,150152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-250,5,-0.98,18713400,745,53.75,25400,25450,25050,33000,17800,25400,25118.66,1.76,0,-193,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2789,5.42,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25500,-1.37,20250220,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,140153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,-200,5,-0.79,10235000,407,29.37,25400,25450,25050,33000,17800,25400,25147.42,1.76,0,13,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2795,5.43,0.43,12,0.00,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,25500,-1.18,20250220,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,130153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-300,5,-1.18,5382300,214,15.44,25400,25450,25050,33000,17800,25400,25150.93,1.76,0,-19,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2784,5.41,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25500,-1.57,20250220,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,120152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-250,5,-0.98,3522800,140,10.10,25400,25450,25100,33000,17800,25400,25162.86,1.76,0,-13,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2789,5.42,0.43,12,0.00,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25500,-1.37,20250220,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,110152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-300,5,-1.18,2390950,95,6.85,25400,25450,25100,33000,17800,25400,25167.89,1.76,0,9,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2784,5.41,0.42,12,0.00,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25500,-1.57,20250220,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,100152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-250,5,-0.98,1436100,57,4.11,25400,25450,25150,33000,17800,25400,25194.74,1.76,0,4,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2789,5.42,0.43,12,0.00,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,25500,-1.37,20250220,24400,3.07,20250204,28700,-12.37,20240521,23400,7.48,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N +20250224,090153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,0,3,0.00,50800,2,0.14,25400,25400,25400,33000,17800,25400,25400.00,1.76,0,0,25766,25582,25316,25132,24866,25675,25225,111,7600,1000,18280,50,1,11090000,2817,5.48,0.43,12,0.00,4637.00,59160.00,28700,20240521,-11.50,23400,20240805,8.55,25500,-0.39,20250220,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,N,003800,1000,110 억,,195528,N,N,0,N,00,N 20250221,160152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25400,100,2,0.40,34931850,1386,98.65,25300,25500,25050,32850,17750,25300,25203.35,1.77,0,-345,25733,25516,25283,25066,24833,25400,24950,111,7550,1000,18210,50,1,11090000,2817,5.48,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.50,23400,20240805,8.55,25500,0.00,20250220,24400,4.10,20250204,28700,-11.50,20240521,23400,8.55,20240805,0.02,N,003800,1000,110 억,,195873,N,N,0,N,00,N 20250221,150152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,-50,5,-0.20,32349750,1284,91.39,25300,25500,25050,32850,17750,25300,25194.51,1.77,0,-328,25733,25516,25283,25066,24833,25400,24950,111,7550,1000,18210,50,1,11090000,2800,5.45,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.02,23400,20240805,7.91,25500,0.00,20250220,24400,3.48,20250204,28700,-12.02,20240521,23400,7.91,20240805,0.02,N,003800,1000,110 억,,195873,N,N,0,N,00,N 20250221,140152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-200,5,-0.79,28879200,1146,81.57,25300,25500,25050,32850,17750,25300,25200.00,1.77,0,-236,25733,25516,25283,25066,24833,25400,24950,111,7550,1000,18210,50,1,11090000,2784,5.41,0.42,12,0.01,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,25500,0.00,20250220,24400,2.87,20250204,28700,-12.54,20240521,23400,7.26,20240805,0.02,N,003800,1000,110 억,,195873,N,N,0,N,00,N diff --git a/003830/price/prices-20250201.csv b/003830/price/prices-20250201.csv index 0a037d51ec2b..da66209e33e1 100644 --- a/003830/price/prices-20250201.csv +++ b/003830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106700,-100,5,-0.09,34689600,328,56.55,106100,106800,105200,138800,74800,106800,105760.98,0.22,0,-20,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1417,13.59,0.19,12,0.02,7852.00,548349.00,123700,20241002,-13.74,94600,20240805,12.79,107900,-1.11,20250103,102600,4.00,20250102,123700,-13.74,20241002,94600,12.79,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106000,-800,5,-0.75,32144500,304,52.41,106100,106800,105200,138800,74800,106800,105738.49,0.22,0,-19,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1408,13.50,0.19,12,0.02,7852.00,548349.00,123700,20241002,-14.31,94600,20240805,12.05,107900,-1.76,20250103,102600,3.31,20250102,123700,-14.31,20241002,94600,12.05,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105800,-1000,5,-0.94,25580600,242,41.72,106100,106800,105200,138800,74800,106800,105704.96,0.22,0,-17,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1405,13.47,0.19,12,0.02,7852.00,548349.00,123700,20241002,-14.47,94600,20240805,11.84,107900,-1.95,20250103,102600,3.12,20250102,123700,-14.47,20241002,94600,11.84,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105900,-900,5,-0.84,20610300,195,33.62,106100,106800,105200,138800,74800,106800,105693.85,0.22,0,3,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1406,13.49,0.19,12,0.01,7852.00,548349.00,123700,20241002,-14.39,94600,20240805,11.95,107900,-1.85,20250103,102600,3.22,20250102,123700,-14.39,20241002,94600,11.95,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106000,-800,5,-0.75,20293100,192,33.10,106100,106800,105200,138800,74800,106800,105693.23,0.22,0,3,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1408,13.50,0.19,12,0.01,7852.00,548349.00,123700,20241002,-14.31,94600,20240805,12.05,107900,-1.76,20250103,102600,3.31,20250102,123700,-14.31,20241002,94600,12.05,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106000,-800,5,-0.75,20293100,192,33.10,106100,106800,105200,138800,74800,106800,105693.23,0.22,0,3,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1408,13.50,0.19,12,0.01,7852.00,548349.00,123700,20241002,-14.31,94600,20240805,12.05,107900,-1.76,20250103,102600,3.31,20250102,123700,-14.31,20241002,94600,12.05,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105400,-1400,5,-1.31,16181400,153,26.38,106100,106800,105200,138800,74800,106800,105760.78,0.22,0,3,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1400,13.42,0.19,12,0.01,7852.00,548349.00,123700,20241002,-14.79,94600,20240805,11.42,107900,-2.32,20250103,102600,2.73,20250102,123700,-14.79,20241002,94600,11.42,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N +20250224,090153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106100,-700,5,-0.66,106100,1,0.17,106100,106100,106100,138800,74800,106800,106100.00,0.22,0,0,107400,107100,106600,106300,105800,106850,106050,66,32000,5000,72620,100,1,1328000,1409,13.51,0.19,12,0.00,7852.00,548349.00,123700,20241002,-14.23,94600,20240805,12.16,107900,-1.67,20250103,102600,3.41,20250102,123700,-14.23,20241002,94600,12.16,20240805,0.01,N,003830,5000,66 억,,2913,N,N,0,N,00,N 20250221,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106800,700,2,0.66,61726200,580,331.43,106900,106900,106100,137900,74300,106100,106424.48,0.22,0,-11,107766,106932,105866,105032,103966,107050,105150,66,31800,5000,72140,100,1,1328000,1418,13.60,0.19,12,0.04,7852.00,548349.00,123700,20241002,-13.66,94600,20240805,12.90,107900,-1.02,20250103,102600,4.09,20250102,123700,-13.66,20241002,94600,12.90,20240805,0.02,N,003830,5000,66 억,,2926,N,N,0,N,00,N 20250221,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106600,500,2,0.47,61406100,577,329.71,106900,106900,106100,137900,74300,106100,106423.05,0.22,0,-10,107766,106932,105866,105032,103966,107050,105150,66,31800,5000,72140,100,1,1328000,1416,13.58,0.19,12,0.04,7852.00,548349.00,123700,20241002,-13.82,94600,20240805,12.68,107900,-1.20,20250103,102600,3.90,20250102,123700,-13.82,20241002,94600,12.68,20240805,0.02,N,003830,5000,66 억,,2926,N,N,0,N,00,N 20250221,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106700,600,2,0.57,50233900,472,269.71,106900,106900,106100,137900,74300,106100,106427.75,0.22,0,-9,107766,106932,105866,105032,103966,107050,105150,66,31800,5000,72140,100,1,1328000,1417,13.59,0.19,12,0.04,7852.00,548349.00,123700,20241002,-13.74,94600,20240805,12.79,107900,-1.11,20250103,102600,4.00,20250102,123700,-13.74,20241002,94600,12.79,20240805,0.02,N,003830,5000,66 억,,2926,N,N,0,N,00,N diff --git a/003850/price/prices-20250201.csv b/003850/price/prices-20250201.csv index 5a866517d813..e40072c8547a 100644 --- a/003850/price/prices-20250201.csv +++ b/003850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10180,-200,5,-1.93,1336769070,130974,167.29,10370,10370,10140,13490,7270,10380,10206.38,7.07,0,-67815,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8835,17.40,1.22,12,0.15,585.00,8367.00,13750,20240320,-25.96,9180,20241209,10.89,10910,-6.69,20250108,9970,2.11,20250203,13750,-25.96,20240320,9180,10.89,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,150153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10170,-210,5,-2.02,1194175740,116961,149.39,10370,10370,10140,13490,7270,10380,10210.02,7.07,0,-65587,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8826,17.38,1.22,12,0.13,585.00,8367.00,13750,20240320,-26.04,9180,20241209,10.78,10910,-6.78,20250108,9970,2.01,20250203,13750,-26.04,20240320,9180,10.78,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,140153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10190,-190,5,-1.83,806311600,78837,100.70,10370,10370,10180,13490,7270,10380,10227.56,7.07,0,-45882,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8844,17.42,1.22,12,0.09,585.00,8367.00,13750,20240320,-25.89,9180,20241209,11.00,10910,-6.60,20250108,9970,2.21,20250203,13750,-25.89,20240320,9180,11.00,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,130153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10220,-160,5,-1.54,709631170,69368,88.60,10370,10370,10180,13490,7270,10380,10229.93,7.07,0,-39013,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8870,17.47,1.22,12,0.08,585.00,8367.00,13750,20240320,-25.67,9180,20241209,11.33,10910,-6.32,20250108,9970,2.51,20250203,13750,-25.67,20240320,9180,11.33,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,120153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-150,5,-1.45,625162890,61113,78.06,10370,10370,10180,13490,7270,10380,10229.60,7.07,0,-36620,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8878,17.49,1.22,12,0.07,585.00,8367.00,13750,20240320,-25.60,9180,20241209,11.44,10910,-6.23,20250108,9970,2.61,20250203,13750,-25.60,20240320,9180,11.44,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,110153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-150,5,-1.45,555816510,54342,69.41,10370,10370,10180,13490,7270,10380,10228.09,7.07,0,-33147,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8878,17.49,1.22,12,0.06,585.00,8367.00,13750,20240320,-25.60,9180,20241209,11.44,10910,-6.23,20250108,9970,2.61,20250203,13750,-25.60,20240320,9180,11.44,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,100152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10200,-180,5,-1.73,447145140,43691,55.81,10370,10370,10180,13490,7270,10380,10234.23,7.07,0,-28841,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8852,17.44,1.22,12,0.05,585.00,8367.00,13750,20240320,-25.82,9180,20241209,11.11,10910,-6.51,20250108,9970,2.31,20250203,13750,-25.82,20240320,9180,11.11,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N +20250224,090153,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10330,-50,5,-0.48,11489050,1109,1.42,10370,10370,10330,13490,7270,10380,10359.65,7.07,0,-500,10520,10450,10370,10300,10220,10485,10335,434,3110,500,7680,10,1,86787207,8965,17.66,1.23,12,0.00,585.00,8367.00,13750,20240320,-24.87,9180,20241209,12.53,10910,-5.32,20250108,9970,3.61,20250203,13750,-24.87,20240320,9180,12.53,20241209,1.02,N,003850,500,433 억,,6138023,N,N,3,N,00,N 20250221,160152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10380,50,2,0.48,809225600,78014,97.54,10330,10440,10290,13420,7240,10330,10372.83,7.08,0,-2954,10456,10392,10346,10282,10236,10370,10260,434,3090,500,7640,10,1,86787207,9009,17.74,1.24,12,0.09,585.00,8367.00,13750,20240320,-24.51,9180,20241209,13.07,10910,-4.86,20250108,9970,4.11,20250203,13750,-24.51,20240320,9180,13.07,20241209,1.02,N,003850,500,433 억,,6141079,N,N,3,N,00,N 20250221,150152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10380,50,2,0.48,715961690,69028,86.30,10330,10440,10290,13420,7240,10330,10372.05,7.08,0,-2075,10456,10392,10346,10282,10236,10370,10260,434,3090,500,7640,10,1,86787207,9009,17.74,1.24,12,0.08,585.00,8367.00,13750,20240320,-24.51,9180,20241209,13.07,10910,-4.86,20250108,9970,4.11,20250203,13750,-24.51,20240320,9180,13.07,20241209,1.02,N,003850,500,433 억,,6141079,N,N,45,N,00,N 20250221,140152,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10380,50,2,0.48,633796680,61111,76.40,10330,10440,10290,13420,7240,10330,10371.24,7.08,0,-631,10456,10392,10346,10282,10236,10370,10260,434,3090,500,7640,10,1,86787207,9009,17.74,1.24,12,0.07,585.00,8367.00,13750,20240320,-24.51,9180,20241209,13.07,10910,-4.86,20250108,9970,4.11,20250203,13750,-24.51,20240320,9180,13.07,20241209,1.02,N,003850,500,433 억,,6141079,N,N,45,N,00,N diff --git a/003920/price/prices-20250201.csv b/003920/price/prices-20250201.csv index 59665ec820ad..7da79b868396 100644 --- a/003920/price/prices-20250201.csv +++ b/003920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76600,1400,2,1.86,1481474500,19709,94.59,75200,76700,73800,97700,52700,75200,75167.34,6.52,0,3106,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4931,-10.37,1.00,12,0.31,-7385.00,76232.00,78500,20250219,-2.42,46500,20240909,64.73,78500,-2.42,20250219,58800,30.27,20250102,720000,-89.36,20241105,56300,36.06,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,150153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76500,1300,2,1.73,1420178800,18907,90.74,75200,76700,73800,97700,52700,75200,75113.92,6.52,0,2800,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4924,-10.36,1.00,12,0.29,-7385.00,76232.00,78500,20250219,-2.55,46500,20240909,64.52,78500,-2.55,20250219,58800,30.10,20250102,720000,-89.38,20241105,56300,35.88,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,140153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,76400,1200,2,1.60,1124648800,15039,72.18,75200,76400,73800,97700,52700,75200,74782.15,6.52,0,2712,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4918,-10.35,1.00,12,0.23,-7385.00,76232.00,78500,20250219,-2.68,46500,20240909,64.30,78500,-2.68,20250219,58800,29.93,20250102,720000,-89.39,20241105,56300,35.70,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,130153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75400,200,2,0.27,915427700,12278,58.93,75200,75800,73800,97700,52700,75200,74558.37,6.52,0,1723,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4853,-10.21,0.99,12,0.19,-7385.00,76232.00,78500,20250219,-3.95,46500,20240909,62.15,78500,-3.95,20250219,58800,28.23,20250102,720000,-89.53,20241105,56300,33.93,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,120153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74800,-400,5,-0.53,776901200,10439,50.10,75200,75300,73800,97700,52700,75200,74422.95,6.52,0,2574,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4815,-10.13,0.98,12,0.16,-7385.00,76232.00,78500,20250219,-4.71,46500,20240909,60.86,78500,-4.71,20250219,58800,27.21,20250102,720000,-89.61,20241105,56300,32.86,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,110153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74600,-600,5,-0.80,643439400,8652,41.52,75200,75300,73800,97700,52700,75200,74368.86,6.52,0,1986,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4802,-10.10,0.98,12,0.13,-7385.00,76232.00,78500,20250219,-4.97,46500,20240909,60.43,78500,-4.97,20250219,58800,26.87,20250102,720000,-89.64,20241105,56300,32.50,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,100153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74400,-800,5,-1.06,451681900,6076,29.16,75200,75300,73800,97700,52700,75200,74338.69,6.52,0,1351,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4789,-10.07,0.98,12,0.09,-7385.00,76232.00,78500,20250219,-5.22,46500,20240909,60.00,78500,-5.22,20250219,58800,26.53,20250102,720000,-89.67,20241105,56300,32.15,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N +20250224,090154,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74200,-1000,5,-1.33,26650700,357,1.71,75200,75300,74200,97700,52700,75200,74651.82,6.52,0,78,78666,76932,75466,73732,72266,76200,73000,36,22500,500,55640,100,1,6436810,4776,-10.05,0.97,12,0.01,-7385.00,76232.00,78500,20250219,-5.48,46500,20240909,59.57,78500,-5.48,20250219,58800,26.19,20250102,720000,-89.69,20241105,56300,31.79,20241223,0.12,N,003920,500,36 억,,419525,N,N,1,N,00,N 20250221,160152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75200,-1600,5,-2.08,1571372000,20815,102.44,76800,77200,74000,99800,53800,76800,75492.36,6.57,0,-3950,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4840,-10.18,0.99,12,0.32,-7385.00,76232.00,78500,20250219,-4.20,46500,20240909,61.72,78500,-4.20,20250219,58800,27.89,20250102,720000,-89.56,20241105,56300,33.57,20241223,0.18,N,003920,500,36 억,,423202,N,N,1,N,00,N 20250221,150152,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,74700,-2100,5,-2.73,1427000500,18889,92.96,76800,77200,74000,99800,53800,76800,75546.64,6.57,0,-4164,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4808,-10.12,0.98,12,0.29,-7385.00,76232.00,78500,20250219,-4.84,46500,20240909,60.65,78500,-4.84,20250219,58800,27.04,20250102,720000,-89.62,20241105,56300,32.68,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N 20250221,140153,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,75000,-1800,5,-2.34,985035100,12980,63.88,76800,77200,75000,99800,53800,76800,75888.68,6.57,0,-2289,79133,77966,76533,75366,73933,77250,74650,36,23000,500,56830,100,1,6436810,4828,-10.16,0.98,12,0.20,-7385.00,76232.00,78500,20250219,-4.46,46500,20240909,61.29,78500,-4.46,20250219,58800,27.55,20250102,720000,-89.58,20241105,56300,33.21,20241223,0.18,N,003920,500,36 억,,423202,N,N,2,N,00,N diff --git a/003960/price/prices-20250201.csv b/003960/price/prices-20250201.csv index 8b16c6e02f5e..5ae54be54fb3 100644 --- a/003960/price/prices-20250201.csv +++ b/003960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43450,450,2,1.05,1437783800,33325,92.72,43000,43800,42550,55900,30100,43000,43143.60,2.60,0,-418,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3982,4.36,0.65,12,0.36,9962.00,67137.00,109900,20240709,-60.46,33200,20240405,30.87,43800,-0.80,20250224,38050,14.19,20250203,109900,-60.46,20240709,33200,30.87,20240405,1.61,N,003960,5000,458 억,,238259,N,N,61,N,00,N +20250224,150153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43300,300,2,0.70,1123621000,26090,72.59,43000,43800,42550,55900,30100,43000,43067.14,2.60,0,-2994,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3968,4.35,0.64,12,0.28,9962.00,67137.00,109900,20240709,-60.60,33200,20240405,30.42,43800,-1.14,20250224,38050,13.80,20250203,109900,-60.60,20240709,33200,30.42,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,140154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43100,100,2,0.23,1031117600,23950,66.63,43000,43800,42550,55900,30100,43000,43052.95,2.60,0,-3704,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3950,4.33,0.64,12,0.26,9962.00,67137.00,109900,20240709,-60.78,33200,20240405,29.82,43800,-1.60,20250224,38050,13.27,20250203,109900,-60.78,20240709,33200,29.82,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,130154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43100,100,2,0.23,983467500,22847,63.56,43000,43800,42550,55900,30100,43000,43045.83,2.60,0,-4095,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3950,4.33,0.64,12,0.25,9962.00,67137.00,109900,20240709,-60.78,33200,20240405,29.82,43800,-1.60,20250224,38050,13.27,20250203,109900,-60.78,20240709,33200,29.82,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,120153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43050,50,2,0.12,928316600,21569,60.01,43000,43800,42550,55900,30100,43000,43039.41,2.60,0,-4446,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3945,4.32,0.64,12,0.24,9962.00,67137.00,109900,20240709,-60.83,33200,20240405,29.67,43800,-1.71,20250224,38050,13.14,20250203,109900,-60.83,20240709,33200,29.67,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,110153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42700,-300,5,-0.70,900079700,20913,58.18,43000,43800,42550,55900,30100,43000,43039.27,2.60,0,-4307,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3913,4.29,0.64,12,0.23,9962.00,67137.00,109900,20240709,-61.15,33200,20240405,28.61,43800,-2.51,20250224,38050,12.22,20250203,109900,-61.15,20240709,33200,28.61,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,100153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42700,-300,5,-0.70,718696400,16661,46.35,43000,43800,42600,55900,30100,43000,43136.55,2.60,0,-3606,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3913,4.29,0.64,12,0.18,9962.00,67137.00,109900,20240709,-61.15,33200,20240405,28.61,43800,-2.51,20250224,38050,12.22,20250203,109900,-61.15,20240709,33200,28.61,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N +20250224,090154,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43000,0,3,0.00,43605450,1014,2.82,43000,43350,43000,55900,30100,43000,43003.44,2.60,0,-223,44433,43716,42783,42066,41133,44075,42425,458,12900,5000,27520,50,1,9164467,3941,4.32,0.64,12,0.01,9962.00,67137.00,109900,20240709,-60.87,33200,20240405,29.52,43500,-1.15,20250221,38050,13.01,20250203,109900,-60.87,20240709,33200,29.52,20240405,1.61,N,003960,5000,458 억,,238259,N,N,0,N,00,N 20250221,160153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,43000,500,2,1.18,1523616050,35702,105.95,42500,43500,41850,55200,29750,42500,42674.52,2.63,0,756,43100,42800,42200,41900,41300,42950,42050,458,12700,5000,27200,50,1,9164467,3941,4.32,0.64,12,0.39,9962.00,67137.00,109900,20240709,-60.87,33200,20240405,29.52,43500,-1.15,20250221,38050,13.01,20250203,109900,-60.87,20240709,33200,29.52,20240405,1.61,N,003960,5000,458 억,,240909,N,N,14,N,00,N 20250221,150153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42950,450,2,1.06,1452630550,34050,101.04,42500,43500,41850,55200,29750,42500,42661.69,2.63,0,783,43100,42800,42200,41900,41300,42950,42050,458,12700,5000,27200,50,1,9164467,3936,4.31,0.64,12,0.37,9962.00,67137.00,109900,20240709,-60.92,33200,20240405,29.37,43500,-1.26,20250221,38050,12.88,20250203,109900,-60.92,20240709,33200,29.37,20240405,1.61,N,003960,5000,458 억,,240909,N,N,14,N,00,N 20250221,140153,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,42900,400,2,0.94,1334543050,31298,92.88,42500,43500,41850,55200,29750,42500,42639.88,2.63,0,850,43100,42800,42200,41900,41300,42950,42050,458,12700,5000,27200,50,1,9164467,3932,4.31,0.64,12,0.34,9962.00,67137.00,109900,20240709,-60.96,33200,20240405,29.22,43500,-1.38,20250221,38050,12.75,20250203,109900,-60.96,20240709,33200,29.22,20240405,1.61,N,003960,5000,458 억,,240909,N,N,14,N,00,N diff --git a/004000/price/prices-20250201.csv b/004000/price/prices-20250201.csv index c051d4dcee76..e2b9b869b0c4 100644 --- a/004000/price/prices-20250201.csv +++ b/004000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42200,-350,5,-0.82,2092448100,49555,130.69,41950,42950,41750,55300,29800,42550,42224.77,16.94,0,14476,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10888,5.98,0.46,12,0.19,7055.00,92735.00,51200,20240905,-17.58,33900,20241205,24.48,43950,-3.98,20250220,37750,11.79,20250203,51200,-17.58,20240905,33900,24.48,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,293,N,00,N +20250224,150154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42250,-300,5,-0.71,1863565150,44134,116.40,41950,42950,41750,55300,29800,42550,42225.16,16.94,0,14929,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10901,5.99,0.46,12,0.17,7055.00,92735.00,51200,20240905,-17.48,33900,20241205,24.63,43950,-3.87,20250220,37750,11.92,20250203,51200,-17.48,20240905,33900,24.63,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,140154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42150,-400,5,-0.94,1695221000,40143,105.87,41950,42950,41750,55300,29800,42550,42229.55,16.94,0,14324,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10875,5.97,0.45,12,0.16,7055.00,92735.00,51200,20240905,-17.68,33900,20241205,24.34,43950,-4.10,20250220,37750,11.66,20250203,51200,-17.68,20240905,33900,24.34,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,130154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42000,-550,5,-1.29,1542965050,36522,96.32,41950,42950,41750,55300,29800,42550,42247.55,16.94,0,14012,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10836,5.95,0.45,12,0.14,7055.00,92735.00,51200,20240905,-17.97,33900,20241205,23.89,43950,-4.44,20250220,37750,11.26,20250203,51200,-17.97,20240905,33900,23.89,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,120153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42050,-500,5,-1.18,1388524600,32846,86.63,41950,42950,41750,55300,29800,42550,42273.78,16.94,0,13677,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10849,5.96,0.45,12,0.13,7055.00,92735.00,51200,20240905,-17.87,33900,20241205,24.04,43950,-4.32,20250220,37750,11.39,20250203,51200,-17.87,20240905,33900,24.04,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,110153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41850,-700,5,-1.65,1146644800,27097,71.46,41950,42950,41750,55300,29800,42550,42316.30,16.94,0,12907,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10797,5.93,0.45,12,0.11,7055.00,92735.00,51200,20240905,-18.26,33900,20241205,23.45,43950,-4.78,20250220,37750,10.86,20250203,51200,-18.26,20240905,33900,23.45,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,100153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42500,-50,5,-0.12,646295600,15213,40.12,41950,42950,41950,55300,29800,42550,42483.11,16.94,0,7619,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10965,6.02,0.46,12,0.06,7055.00,92735.00,51200,20240905,-16.99,33900,20241205,25.37,43950,-3.30,20250220,37750,12.58,20250203,51200,-16.99,20240905,33900,25.37,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N +20250224,090154,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42300,-250,5,-0.59,69591750,1654,4.36,41950,42300,41950,55300,29800,42550,42074.82,16.94,0,929,44183,43366,42883,42066,41583,43125,41825,1290,12750,5000,32330,50,1,25800000,10913,6.00,0.46,12,0.01,7055.00,92735.00,51200,20240905,-17.38,33900,20241205,24.78,43950,-3.75,20250220,37750,12.05,20250203,51200,-17.38,20240905,33900,24.78,20241205,0.30,N,004000,5000,1290 억,,4370452,N,N,41,N,00,N 20250221,160153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42550,-750,5,-1.73,1617470600,37892,52.84,43700,43700,42400,56200,30350,43300,42686.33,16.98,0,-12228,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10978,6.03,0.46,12,0.15,7055.00,92735.00,51300,20240208,-17.06,33900,20241205,25.52,43950,-3.19,20250220,37750,12.72,20250203,51200,-16.89,20240905,33900,25.52,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,41,N,00,N 20250221,150153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42600,-700,5,-1.62,1406631700,32937,45.93,43700,43700,42400,56200,30350,43300,42706.73,16.98,0,-11974,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10991,6.04,0.46,12,0.13,7055.00,92735.00,51300,20240208,-16.96,33900,20241205,25.66,43950,-3.07,20250220,37750,12.85,20250203,51200,-16.80,20240905,33900,25.66,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N 20250221,140153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42550,-750,5,-1.73,1126655950,26364,36.76,43700,43700,42400,56200,30350,43300,42734.64,16.98,0,-9555,44966,44132,43116,42282,41266,44550,42700,1290,12900,5000,32900,50,1,25800000,10978,6.03,0.46,12,0.10,7055.00,92735.00,51300,20240208,-17.06,33900,20241205,25.52,43950,-3.19,20250220,37750,12.72,20250203,51200,-16.89,20240905,33900,25.52,20241205,0.29,N,004000,5000,1290 억,,4381423,N,N,998,N,00,N diff --git a/004020/price/prices-20250201.csv b/004020/price/prices-20250201.csv index c4f48a7d8ee7..038df37e62ad 100644 --- a/004020/price/prices-20250201.csv +++ b/004020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25900,-550,5,-2.08,19097306700,736317,27.65,26200,26500,25700,34350,18550,26450,25935.71,18.81,0,-6910,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34562,7.49,0.18,12,0.55,3456.00,143973.00,37500,20240213,-30.93,19900,20241209,30.15,28200,-8.16,20250221,20600,25.73,20250102,36150,-28.35,20240229,19900,30.15,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4101,N,00,N +20250224,150154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25800,-650,5,-2.46,17137047500,660770,24.81,26200,26500,25700,34350,18550,26450,25934.33,18.81,0,3497,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34429,7.47,0.18,12,0.50,3456.00,143973.00,37500,20240213,-31.20,19900,20241209,29.65,28200,-8.51,20250221,20600,25.24,20250102,36150,-28.63,20240229,19900,29.65,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,140154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25850,-600,5,-2.27,14741937400,567932,21.32,26200,26500,25700,34350,18550,26450,25956.51,18.81,0,3811,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34496,7.48,0.18,12,0.43,3456.00,143973.00,37500,20240213,-31.07,19900,20241209,29.90,28200,-8.33,20250221,20600,25.49,20250102,36150,-28.49,20240229,19900,29.90,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,130154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25900,-550,5,-2.08,12961632400,499186,18.74,26200,26500,25700,34350,18550,26450,25964.74,18.81,0,19061,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34562,7.49,0.18,12,0.37,3456.00,143973.00,37500,20240213,-30.93,19900,20241209,30.15,28200,-8.16,20250221,20600,25.73,20250102,36150,-28.35,20240229,19900,30.15,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,120154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25950,-500,5,-1.89,11646263450,448539,16.84,26200,26500,25700,34350,18550,26450,25964.00,18.81,0,31918,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34629,7.51,0.18,12,0.34,3456.00,143973.00,37500,20240213,-30.80,19900,20241209,30.40,28200,-7.98,20250221,20600,25.97,20250102,36150,-28.22,20240229,19900,30.40,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,110154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25900,-550,5,-2.08,9955207000,383469,14.40,26200,26500,25700,34350,18550,26450,25959.87,18.81,0,37272,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34562,7.49,0.18,12,0.29,3456.00,143973.00,37500,20240213,-30.93,19900,20241209,30.15,28200,-8.16,20250221,20600,25.73,20250102,36150,-28.35,20240229,19900,30.15,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,100154,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,25800,-650,5,-2.46,7194825750,276734,10.39,26200,26500,25700,34350,18550,26450,25997.73,18.81,0,42773,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34429,7.47,0.18,12,0.21,3456.00,143973.00,37500,20240213,-31.20,19900,20241209,29.65,28200,-8.51,20250221,20600,25.24,20250102,36150,-28.63,20240229,19900,29.65,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N +20250224,090155,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26050,-400,5,-1.51,678095500,25863,0.97,26200,26450,26050,34350,18550,26450,26211.19,18.81,0,4432,28850,27650,27000,25800,25150,27325,25475,6672,7900,5000,20100,50,1,133445785,34763,7.54,0.18,12,0.02,3456.00,143973.00,37500,20240213,-30.53,19900,20241209,30.90,28200,-7.62,20250221,20600,26.46,20250102,36150,-27.94,20240229,19900,30.90,20241209,0.40,N,004020,5000,6672 억,,25101924,N,N,4448,N,00,N 20250221,160153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26450,900,2,3.52,71342318000,2639827,182.54,26900,28200,26350,33200,17900,25550,27025.83,18.98,0,-242667,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35296,7.65,0.18,12,1.98,3456.00,143973.00,37500,20240213,-29.47,19900,20241209,32.91,28200,-6.21,20250221,20600,28.40,20250102,36150,-26.83,20240229,19900,32.91,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,4448,N,00,N 20250221,150153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,1100,2,4.31,68453581700,2530898,175.00,26900,28200,26350,33200,17900,25550,27047.17,18.98,0,-251591,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35563,7.71,0.19,12,1.90,3456.00,143973.00,37500,20240213,-28.93,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,36150,-26.28,20240229,19900,33.92,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N 20250221,140153,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,26650,1100,2,4.31,64376120400,2378062,164.44,26900,28200,26350,33200,17900,25550,27070.85,18.98,0,-260121,26983,26266,25083,24366,23183,26625,24725,6672,7650,5000,19410,50,1,133445785,35563,7.71,0.19,12,1.78,3456.00,143973.00,37500,20240213,-28.93,19900,20241209,33.92,28200,-5.50,20250221,20600,29.37,20250102,36150,-26.28,20240229,19900,33.92,20241209,0.38,N,004020,5000,6672 억,,25333450,N,N,3990,N,00,N diff --git a/004060/price/prices-20250201.csv b/004060/price/prices-20250201.csv index ccc1237263aa..755351a288aa 100644 --- a/004060/price/prices-20250201.csv +++ b/004060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,59122245,180328,127.83,328,331,325,427,231,329,327.86,0.92,0,-3979,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,666,-65.80,0.27,12,0.09,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,28,N,00,N +20250224,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,2,2,0.61,55889865,170487,120.85,328,331,325,427,231,329,327.82,0.92,0,-1757,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,670,-66.20,0.27,12,0.08,-5.00,1209.00,534,20240809,-38.01,300,20240805,10.33,351,-5.70,20250122,314,5.41,20250102,534,-38.01,20240809,300,10.33,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-2,5,-0.61,45643213,139351,98.78,328,329,325,427,231,329,327.54,0.92,0,-1806,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,662,-65.40,0.27,12,0.07,-5.00,1209.00,534,20240809,-38.76,300,20240805,9.00,351,-6.84,20250122,314,4.14,20250102,534,-38.76,20240809,300,9.00,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,130155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-1,5,-0.30,39624425,120999,85.77,328,329,325,427,231,329,327.48,0.92,0,-1894,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,664,-65.60,0.27,12,0.06,-5.00,1209.00,534,20240809,-38.58,300,20240805,9.33,351,-6.55,20250122,314,4.46,20250102,534,-38.58,20240809,300,9.33,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,120154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-1,5,-0.30,38580772,117817,83.52,328,329,325,427,231,329,327.46,0.92,0,-1894,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,664,-65.60,0.27,12,0.06,-5.00,1209.00,534,20240809,-38.58,300,20240805,9.33,351,-6.55,20250122,314,4.46,20250102,534,-38.58,20240809,300,9.33,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,110154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,35435772,108201,76.70,328,329,325,427,231,329,327.50,0.92,0,-9784,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,666,-65.80,0.27,12,0.05,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,17374177,53127,37.66,328,329,325,427,231,329,327.03,0.92,0,-3546,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,666,-65.80,0.27,12,0.03,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N +20250224,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-2,5,-0.61,1061963,3238,2.30,328,328,327,427,231,329,327.97,0.92,0,-101,333,331,328,326,323,329,324,1012,98,500,230,1,1,202424960,662,-65.40,0.27,12,0.00,-5.00,1209.00,534,20240809,-38.76,300,20240805,9.00,351,-6.84,20250122,314,4.14,20250102,534,-38.76,20240809,300,9.00,20240805,0.54,N,004060,500,1012 억,,1856445,N,N,106,N,00,N 20250221,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,40697337,124200,75.73,330,330,325,427,231,329,327.68,0.92,0,-7246,331,329,327,325,323,331,327,1012,98,500,230,1,1,202424960,666,-65.80,0.27,12,0.06,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.55,N,004060,500,1012 억,,1863826,N,N,106,N,00,N 20250221,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,329,0,3,0.00,25198122,76984,46.94,330,330,325,427,231,329,327.32,0.92,0,-3997,331,329,327,325,323,331,327,1012,98,500,230,1,1,202424960,666,-65.80,0.27,12,0.04,-5.00,1209.00,534,20240809,-38.39,300,20240805,9.67,351,-6.27,20250122,314,4.78,20250102,534,-38.39,20240809,300,9.67,20240805,0.55,N,004060,500,1012 억,,1863826,N,N,103,N,00,N 20250221,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-2,5,-0.61,16297123,49783,30.35,330,330,325,427,231,329,327.36,0.92,0,-3956,331,329,327,325,323,331,327,1012,98,500,230,1,1,202424960,662,-65.40,0.27,12,0.02,-5.00,1209.00,534,20240809,-38.76,300,20240805,9.00,351,-6.84,20250122,314,4.14,20250102,534,-38.76,20240809,300,9.00,20240805,0.55,N,004060,500,1012 억,,1863826,N,N,103,N,00,N diff --git a/004080/price/prices-20250201.csv b/004080/price/prices-20250201.csv index 6c807fe0f63e..f8e27e79f8b2 100644 --- a/004080/price/prices-20250201.csv +++ b/004080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,0,3,0.00,44288940,3066,324.10,14420,14500,14400,18850,10150,14500,14445.19,2.08,0,-1175,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1378,14.92,1.20,12,0.03,972.00,12094.00,16300,20240426,-11.04,13430,20240716,7.97,15000,-3.33,20250106,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,N,004080,500,67 억,,197745,N,N,2,N,00,N +20250224,150155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14410,-90,5,-0.62,19769900,1372,145.03,14420,14440,14400,18850,10150,14500,14409.55,2.08,0,-1175,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1369,14.83,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.60,13430,20240716,7.30,15000,-3.93,20250106,14200,1.48,20250213,16300,-11.60,20240426,13430,7.30,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,140155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14400,-100,5,-0.69,19049350,1322,139.75,14420,14440,14400,18850,10150,14500,14409.49,2.08,0,-1175,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1368,14.81,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.66,13430,20240716,7.22,15000,-4.00,20250106,14200,1.41,20250213,16300,-11.66,20240426,13430,7.22,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,130155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14400,-100,5,-0.69,19049350,1322,139.75,14420,14440,14400,18850,10150,14500,14409.49,2.08,0,-1175,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1368,14.81,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.66,13430,20240716,7.22,15000,-4.00,20250106,14200,1.41,20250213,16300,-11.66,20240426,13430,7.22,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,120154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14410,-90,5,-0.62,13560300,941,99.47,14420,14440,14400,18850,10150,14500,14410.52,2.08,0,-894,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1369,14.83,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.60,13430,20240716,7.30,15000,-3.93,20250106,14200,1.48,20250213,16300,-11.60,20240426,13430,7.30,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,110154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14420,-80,5,-0.55,9237250,641,67.76,14420,14440,14400,18850,10150,14500,14410.69,2.08,0,-594,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1370,14.84,1.19,12,0.01,972.00,12094.00,16300,20240426,-11.53,13430,20240716,7.37,15000,-3.87,20250106,14200,1.55,20250213,16300,-11.53,20240426,13430,7.37,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,100154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14410,-90,5,-0.62,5086880,353,37.32,14420,14440,14400,18850,10150,14500,14410.42,2.08,0,-306,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1369,14.83,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.60,13430,20240716,7.30,15000,-3.93,20250106,14200,1.48,20250213,16300,-11.60,20240426,13430,7.30,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N +20250224,090155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14420,-80,5,-0.55,173040,12,1.27,14420,14420,14420,18850,10150,14500,14420.00,2.08,0,-12,14640,14570,14500,14430,14360,14535,14395,67,4350,500,10730,10,1,9500000,1370,14.84,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.53,13430,20240716,7.37,15000,-3.87,20250106,14200,1.55,20250213,16300,-11.53,20240426,13430,7.37,20240716,0.00,N,004080,500,67 억,,197745,N,N,4,N,00,N 20250221,160154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14500,10,2,0.07,13686740,946,45.83,14570,14570,14430,18830,10150,14490,14468.01,2.08,0,12,14550,14520,14460,14430,14370,14535,14445,67,4340,500,10720,10,1,9500000,1378,14.92,1.20,12,0.01,972.00,12094.00,16300,20240426,-11.04,13430,20240716,7.97,15000,-3.33,20250106,14200,2.11,20250213,16300,-11.04,20240426,13430,7.97,20240716,0.00,N,004080,500,67 억,,197744,N,N,4,N,00,N 20250221,150154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-40,5,-0.28,4648620,322,15.60,14570,14570,14430,18830,10150,14490,14436.71,2.08,0,38,14550,14520,14460,14430,14370,14535,14445,67,4340,500,10720,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197744,N,N,4,N,00,N 20250221,140154,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14450,-40,5,-0.28,4128210,286,13.86,14570,14570,14430,18830,10150,14490,14434.30,2.08,0,38,14550,14520,14460,14430,14370,14535,14445,67,4340,500,10720,10,1,9500000,1373,14.87,1.19,12,0.00,972.00,12094.00,16300,20240426,-11.35,13430,20240716,7.59,15000,-3.67,20250106,14200,1.76,20250213,16300,-11.35,20240426,13430,7.59,20240716,0.00,N,004080,500,67 억,,197744,N,N,4,N,00,N diff --git a/004090/price/prices-20250201.csv b/004090/price/prices-20250201.csv index e5b3ce7903d6..50afe5813a07 100644 --- a/004090/price/prices-20250201.csv +++ b/004090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13290,-40,5,-0.30,1437279990,108166,81.48,13270,13400,13110,17320,9340,13330,13287.72,2.55,0,17424,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1687,11.36,0.92,12,0.85,1170.00,14440.00,28100,20240605,-52.70,11890,20240312,11.77,17210,-22.78,20250204,12230,8.67,20250210,28100,-52.70,20240605,11890,11.77,20240312,5.40,N,004090,500,63 억,,323244,N,N,2,N,00,N +20250224,150155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13320,-10,5,-0.08,1290980930,97170,73.20,13270,13400,13110,17320,9340,13330,13285.80,2.55,0,15271,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1691,11.38,0.92,12,0.77,1170.00,14440.00,28100,20240605,-52.60,11890,20240312,12.03,17210,-22.60,20250204,12230,8.91,20250210,28100,-52.60,20240605,11890,12.03,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,140155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13350,20,2,0.15,1162366640,87517,65.93,13270,13400,13110,17320,9340,13330,13281.61,2.55,0,13117,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1695,11.41,0.92,12,0.69,1170.00,14440.00,28100,20240605,-52.49,11890,20240312,12.28,17210,-22.43,20250204,12230,9.16,20250210,28100,-52.49,20240605,11890,12.28,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,130155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13370,40,2,0.30,1050789430,79149,59.63,13270,13400,13110,17320,9340,13330,13276.09,2.55,0,10662,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1697,11.43,0.93,12,0.62,1170.00,14440.00,28100,20240605,-52.42,11890,20240312,12.45,17210,-22.31,20250204,12230,9.32,20250210,28100,-52.42,20240605,11890,12.45,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,120155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13290,-40,5,-0.30,908810780,68499,51.60,13270,13400,13110,17320,9340,13330,13267.50,2.55,0,8367,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1687,11.36,0.92,12,0.54,1170.00,14440.00,28100,20240605,-52.70,11890,20240312,11.77,17210,-22.78,20250204,12230,8.67,20250210,28100,-52.70,20240605,11890,11.77,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,110155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,-60,5,-0.45,786272630,59270,44.65,13270,13400,13110,17320,9340,13330,13265.94,2.55,0,5358,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1685,11.34,0.92,12,0.47,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,100154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13340,10,2,0.08,662026840,49910,37.60,13270,13400,13110,17320,9340,13330,13264.41,2.55,0,5904,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1693,11.40,0.92,12,0.39,1170.00,14440.00,28100,20240605,-52.53,11890,20240312,12.20,17210,-22.49,20250204,12230,9.08,20250210,28100,-52.53,20240605,11890,12.20,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N +20250224,090155,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13140,-190,5,-1.43,98278320,7434,5.60,13270,13270,13130,17320,9340,13330,13220.07,2.55,0,-2700,13550,13440,13300,13190,13050,13370,13120,63,3990,500,8260,10,1,12694120,1668,11.23,0.91,12,0.06,1170.00,14440.00,28100,20240605,-53.24,11890,20240312,10.51,17210,-23.65,20250204,12230,7.44,20250210,28100,-53.24,20240605,11890,10.51,20240312,5.40,N,004090,500,63 억,,323244,N,N,7,N,00,N 20250221,160154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13330,30,2,0.23,1735101720,130714,44.15,13380,13410,13160,17290,9310,13300,13273.95,2.35,0,24785,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1692,11.39,0.92,12,1.03,1170.00,14440.00,28100,20240605,-52.56,11890,20240312,12.11,17210,-22.55,20250204,12230,8.99,20250210,28100,-52.56,20240605,11890,12.11,20240312,5.46,N,004090,500,63 억,,298686,N,N,7,N,00,N 20250221,150154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13320,20,2,0.15,1636340940,123304,41.65,13380,13410,13160,17290,9310,13300,13270.75,2.35,0,21208,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1691,11.38,0.92,12,0.97,1170.00,14440.00,28100,20240605,-52.60,11890,20240312,12.03,17210,-22.60,20250204,12230,8.91,20250210,28100,-52.60,20240605,11890,12.03,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N 20250221,140154,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,13270,-30,5,-0.23,1498352770,112929,38.14,13380,13410,13160,17290,9310,13300,13268.05,2.35,0,18118,13580,13440,13240,13100,12900,13510,13170,63,3990,500,8240,10,1,12694120,1685,11.34,0.92,12,0.89,1170.00,14440.00,28100,20240605,-52.78,11890,20240312,11.61,17210,-22.89,20250204,12230,8.50,20250210,28100,-52.78,20240605,11890,11.61,20240312,5.46,N,004090,500,63 억,,298686,N,N,9,N,00,N diff --git a/004100/price/prices-20250201.csv b/004100/price/prices-20250201.csv index 3e3492f15286..7b4e7adc8abe 100644 --- a/004100/price/prices-20250201.csv +++ b/004100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3395,150,2,4.62,4694554165,1418004,191.82,3215,3410,3175,4215,2275,3245,3310.61,1.71,0,-9634,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1246,1697.50,1.26,12,3.86,2.00,2698.00,3815,20241206,-11.01,1800,20240411,88.61,3410,-0.44,20250224,2460,38.01,20250102,3815,-11.01,20241206,1800,88.61,20240411,1.86,N,004100,500,183 억,,628293,N,N,5,N,00,N +20250224,150155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3385,140,2,4.31,4340088930,1313136,177.63,3215,3410,3175,4215,2275,3245,3305.19,1.71,0,-28379,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1242,1692.50,1.25,12,3.58,2.00,2698.00,3815,20241206,-11.27,1800,20240411,88.06,3410,-0.73,20250224,2460,37.60,20250102,3815,-11.27,20241206,1800,88.06,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,140155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3390,145,2,4.47,3495717350,1063979,143.93,3215,3395,3175,4215,2275,3245,3285.56,1.71,0,-57004,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1244,1695.00,1.26,12,2.90,2.00,2698.00,3815,20241206,-11.14,1800,20240411,88.33,3395,-0.15,20250224,2460,37.80,20250102,3815,-11.14,20241206,1800,88.33,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,130155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3310,65,2,2.00,2529556635,775661,104.93,3215,3330,3175,4215,2275,3245,3261.19,1.71,0,-58687,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1215,1655.00,1.23,12,2.11,2.00,2698.00,3815,20241206,-13.24,1800,20240411,83.89,3330,-0.60,20250224,2460,34.55,20250102,3815,-13.24,20241206,1800,83.89,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,120155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3280,35,2,1.08,1844627235,568424,76.89,3215,3285,3175,4215,2275,3245,3245.16,1.71,0,-67496,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1204,1640.00,1.22,12,1.55,2.00,2698.00,3815,20241206,-14.02,1800,20240411,82.22,3285,-0.15,20250224,2460,33.33,20250102,3815,-14.02,20241206,1800,82.22,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,110155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,20,2,0.62,1481938010,457450,61.88,3215,3275,3175,4215,2275,3245,3239.55,1.71,0,-110793,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1198,1632.50,1.21,12,1.25,2.00,2698.00,3815,20241206,-14.42,1800,20240411,81.39,3275,-0.31,20250224,2460,32.72,20250102,3815,-14.42,20241206,1800,81.39,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,100155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,0,3,0.00,1038585730,321367,43.47,3215,3270,3175,4215,2275,3245,3231.72,1.71,0,-101909,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1191,1622.50,1.20,12,0.88,2.00,2698.00,3815,20241206,-14.94,1800,20240411,80.28,3270,-0.76,20250224,2460,31.91,20250102,3815,-14.94,20241206,1800,80.28,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N +20250224,090156,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3185,-60,5,-1.85,139731715,43677,5.91,3215,3225,3175,4215,2275,3245,3197.82,1.71,0,1847,3305,3275,3220,3190,3135,3290,3205,184,970,500,2330,5,1,36700000,1169,1592.50,1.18,12,0.12,2.00,2698.00,3815,20241206,-16.51,1800,20240411,76.94,3255,-2.15,20250219,2460,29.47,20250102,3815,-16.51,20241206,1800,76.94,20240411,1.86,N,004100,500,183 억,,628293,N,N,19,N,00,N 20250221,160155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3245,75,2,2.37,2274747205,706571,98.36,3185,3250,3165,4120,2220,3170,3219.35,1.63,0,29763,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1191,1622.50,1.20,12,1.93,2.00,2698.00,3815,20241206,-14.94,1800,20240411,80.28,3255,-0.31,20250219,2460,31.91,20250102,3815,-14.94,20241206,1800,80.28,20240411,1.74,N,004100,500,183 억,,599366,N,N,19,N,00,N 20250221,150155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3230,60,2,1.89,2109919645,655691,91.27,3185,3250,3165,4120,2220,3170,3217.86,1.63,0,15784,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1185,1615.00,1.20,12,1.79,2.00,2698.00,3815,20241206,-15.33,1800,20240411,79.44,3255,-0.77,20250219,2460,31.30,20250102,3815,-15.33,20241206,1800,79.44,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N 20250221,140155,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3205,35,2,1.10,1871745075,581670,80.97,3185,3250,3165,4120,2220,3170,3217.89,1.63,0,3793,3260,3215,3175,3130,3090,3195,3110,184,950,500,2280,5,1,36700000,1176,1602.50,1.19,12,1.58,2.00,2698.00,3815,20241206,-15.99,1800,20240411,78.06,3255,-1.54,20250219,2460,30.28,20250102,3815,-15.99,20241206,1800,78.06,20240411,1.74,N,004100,500,183 억,,599366,N,N,12,N,00,N diff --git a/004140/price/prices-20250201.csv b/004140/price/prices-20250201.csv index 06a13cacadaa..8a5a63a46cde 100644 --- a/004140/price/prices-20250201.csv +++ b/004140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,120,2,5.54,3300578330,1453067,155.62,2165,2325,2165,2810,1520,2165,2271.48,3.25,0,368496,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1096,7.39,0.77,12,3.03,309.00,2980.00,3845,20240729,-40.57,1850,20241210,23.51,2465,-7.30,20250120,1990,14.82,20250210,3845,-40.57,20240729,1850,23.51,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,6,N,00,N +20250224,150155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,125,2,5.77,3204439395,1411040,151.12,2165,2325,2165,2810,1520,2165,2271.02,3.25,0,365436,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1099,7.41,0.77,12,2.94,309.00,2980.00,3845,20240729,-40.44,1850,20241210,23.78,2465,-7.10,20250120,1990,15.08,20250210,3845,-40.44,20240729,1850,23.78,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,140156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,140,2,6.47,2972042505,1309661,140.26,2165,2325,2165,2810,1520,2165,2269.36,3.25,0,342000,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1106,7.46,0.77,12,2.73,309.00,2980.00,3845,20240729,-40.05,1850,20241210,24.59,2465,-6.49,20250120,1990,15.83,20250210,3845,-40.05,20240729,1850,24.59,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,130156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,135,2,6.24,2592313530,1145207,122.65,2165,2325,2165,2810,1520,2165,2263.67,3.25,0,291715,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1103,7.44,0.77,12,2.39,309.00,2980.00,3845,20240729,-40.18,1850,20241210,24.32,2465,-6.69,20250120,1990,15.58,20250210,3845,-40.18,20240729,1850,24.32,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,120155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,140,2,6.47,2199766090,974414,104.36,2165,2325,2165,2810,1520,2165,2257.58,3.25,0,240004,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1106,7.46,0.77,12,2.03,309.00,2980.00,3845,20240729,-40.05,1850,20241210,24.59,2465,-6.49,20250120,1990,15.83,20250210,3845,-40.05,20240729,1850,24.59,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,110155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,95,2,4.39,1252176910,560819,60.06,2165,2280,2165,2810,1520,2165,2232.83,3.25,0,104462,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1084,7.31,0.76,12,1.17,309.00,2980.00,3845,20240729,-41.22,1850,20241210,22.16,2465,-8.32,20250120,1990,13.57,20250210,3845,-41.22,20240729,1850,22.16,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,100155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2210,45,2,2.08,492332570,223472,23.93,2165,2230,2165,2810,1520,2165,2203.20,3.25,0,37102,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1060,7.15,0.74,12,0.47,309.00,2980.00,3845,20240729,-42.52,1850,20241210,19.46,2465,-10.34,20250120,1990,11.06,20250210,3845,-42.52,20240729,1850,19.46,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N +20250224,090156,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2175,10,2,0.46,39022005,17999,1.93,2165,2185,2165,2810,1520,2165,2168.10,3.25,0,3867,2268,2216,2178,2126,2088,2242,2152,480,645,1000,1380,5,1,47971766,1043,7.04,0.73,12,0.04,309.00,2980.00,3845,20240729,-43.43,1850,20241210,17.57,2465,-11.76,20250120,1990,9.30,20250210,3845,-43.43,20240729,1850,17.57,20241210,3.70,N,004140,1000,479 억,,1559382,N,N,26,N,00,N 20250221,160155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2165,30,2,1.41,1998073640,919661,265.96,2140,2230,2140,2775,1495,2135,2172.64,3.42,0,-73464,2181,2157,2146,2122,2111,2152,2117,480,640,1000,1360,5,1,47971766,1039,7.01,0.73,12,1.92,309.00,2980.00,3845,20240729,-43.69,1850,20241210,17.03,2465,-12.17,20250120,1990,8.79,20250210,3845,-43.69,20240729,1850,17.03,20241210,3.76,N,004140,1000,479 억,,1639143,N,N,26,N,00,N 20250221,150155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2170,35,2,1.64,1945330400,895305,258.92,2140,2230,2140,2775,1495,2135,2172.81,3.42,0,-85329,2181,2157,2146,2122,2111,2152,2117,480,640,1000,1360,5,1,47971766,1041,7.02,0.73,12,1.87,309.00,2980.00,3845,20240729,-43.56,1850,20241210,17.30,2465,-11.97,20250120,1990,9.05,20250210,3845,-43.56,20240729,1850,17.30,20241210,3.76,N,004140,1000,479 억,,1639143,N,N,16,N,00,N 20250221,140155,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2155,20,2,0.94,1721882605,791890,229.01,2140,2230,2140,2775,1495,2135,2174.40,3.42,0,-120922,2181,2157,2146,2122,2111,2152,2117,480,640,1000,1360,5,1,47971766,1034,6.97,0.72,12,1.65,309.00,2980.00,3845,20240729,-43.95,1850,20241210,16.49,2465,-12.58,20250120,1990,8.29,20250210,3845,-43.95,20240729,1850,16.49,20241210,3.76,N,004140,1000,479 억,,1639143,N,N,16,N,00,N diff --git a/004150/price/prices-20250201.csv b/004150/price/prices-20250201.csv index 52981d1acf22..c964e3fac788 100644 --- a/004150/price/prices-20250201.csv +++ b/004150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,10,2,0.40,37857805,15274,48.50,2480,2495,2460,3215,1735,2475,2478.58,5.29,0,-990,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1020,14.04,0.18,12,0.04,177.00,13520.00,3190,20240223,-22.10,2030,20241113,22.41,2620,-5.15,20250123,2270,9.47,20250203,3165,-21.48,20240327,2030,22.41,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,6,N,00,N +20250224,150156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2490,15,2,0.61,32663055,13186,41.87,2480,2495,2460,3215,1735,2475,2477.10,5.29,0,229,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1022,14.07,0.18,12,0.03,177.00,13520.00,3190,20240223,-21.94,2030,20241113,22.66,2620,-4.96,20250123,2270,9.69,20250203,3165,-21.33,20240327,2030,22.66,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,140156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2460,-15,5,-0.61,9734825,3948,12.54,2480,2480,2460,3215,1735,2475,2465.76,5.29,0,158,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1009,13.90,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.88,2030,20241113,21.18,2620,-6.11,20250123,2270,8.37,20250203,3165,-22.27,20240327,2030,21.18,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,130156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,7505665,3044,9.67,2480,2480,2460,3215,1735,2475,2465.72,5.29,0,-38,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,120155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,7416970,3008,9.55,2480,2480,2460,3215,1735,2475,2465.75,5.29,0,-38,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.01,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,110155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,721525,292,0.93,2480,2480,2465,3215,1735,2475,2470.98,5.29,0,-38,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,100155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,301805,122,0.39,2480,2480,2465,3215,1735,2475,2473.81,5.29,0,-37,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N +20250224,090156,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,96480,39,0.12,2480,2480,2470,3215,1735,2475,2473.85,5.29,0,-37,2491,2482,2471,2462,2451,2477,2457,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.00,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3165,-21.96,20240327,2030,21.67,20241113,0.57,N,004150,1000,420 억,,2170643,N,N,22,N,00,N 20250221,160155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,77626590,31468,183.41,2480,2480,2460,3215,1735,2475,2466.84,5.29,0,-588,2491,2482,2466,2457,2441,2487,2462,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.08,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.56,N,004150,1000,420 억,,2171259,N,N,22,N,00,N 20250221,150155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2470,-5,5,-0.20,60887700,24699,143.96,2480,2480,2460,3215,1735,2475,2465.19,5.29,0,-667,2491,2482,2466,2457,2441,2487,2462,420,740,1000,1830,5,1,41026620,1013,13.95,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.57,2030,20241113,21.67,2620,-5.73,20250123,2270,8.81,20250203,3190,-22.57,20240223,2030,21.67,20241113,0.56,N,004150,1000,420 억,,2171259,N,N,14,N,00,N 20250221,140155,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,0,3,0.00,57773015,23438,136.61,2480,2480,2460,3215,1735,2475,2464.93,5.29,0,-667,2491,2482,2466,2457,2441,2487,2462,420,740,1000,1830,5,1,41026620,1015,13.98,0.18,12,0.06,177.00,13520.00,3190,20240223,-22.41,2030,20241113,21.92,2620,-5.53,20250123,2270,9.03,20250203,3190,-22.41,20240223,2030,21.92,20241113,0.56,N,004150,1000,420 억,,2171259,N,N,14,N,00,N diff --git a/004170/price/prices-20250201.csv b/004170/price/prices-20250201.csv index 3be3009e0044..6cd0922244e0 100644 --- a/004170/price/prices-20250201.csv +++ b/004170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148900,-100,5,-0.07,1926242600,12965,52.35,148900,149600,147700,193700,104300,149000,148572.51,14.14,0,1215,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14659,6.51,0.34,12,0.13,22865.00,436364.00,190300,20240219,-21.76,125000,20241209,19.12,149600,0.00,20250221,128100,16.24,20250203,185000,-19.51,20240226,125000,19.12,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,30,N,00,N +20250224,150156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148500,-500,5,-0.34,1644001700,11066,44.69,148900,149600,147700,193700,104300,149000,148563.32,14.14,0,1069,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14620,6.49,0.34,12,0.11,22865.00,436364.00,190300,20240219,-21.97,125000,20241209,18.80,149600,0.00,20250221,128100,15.93,20250203,185000,-19.73,20240226,125000,18.80,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,140156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148500,-500,5,-0.34,1384653500,9320,37.64,148900,149600,147700,193700,104300,149000,148567.97,14.14,0,701,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14620,6.49,0.34,12,0.09,22865.00,436364.00,190300,20240219,-21.97,125000,20241209,18.80,149600,0.00,20250221,128100,15.93,20250203,185000,-19.73,20240226,125000,18.80,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,130156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148600,-400,5,-0.27,1157826700,7792,31.47,148900,149600,147700,193700,104300,149000,148591.72,14.14,0,958,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14630,6.50,0.34,12,0.08,22865.00,436364.00,190300,20240219,-21.91,125000,20241209,18.88,149600,0.00,20250221,128100,16.00,20250203,185000,-19.68,20240226,125000,18.88,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,120156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149000,0,3,0.00,962658500,6480,26.17,148900,149600,147700,193700,104300,149000,148558.41,14.14,0,1425,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14669,6.52,0.34,12,0.07,22865.00,436364.00,190300,20240219,-21.70,125000,20241209,19.20,149600,0.00,20250221,128100,16.32,20250203,185000,-19.46,20240226,125000,19.20,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,110156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148800,-200,5,-0.13,792836600,5340,21.56,148900,149600,147700,193700,104300,149000,148471.27,14.14,0,1594,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14650,6.51,0.34,12,0.05,22865.00,436364.00,190300,20240219,-21.81,125000,20241209,19.04,149600,0.00,20250221,128100,16.16,20250203,185000,-19.57,20240226,125000,19.04,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,100156,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148400,-600,5,-0.40,549949700,3703,14.95,148900,149600,147700,193700,104300,149000,148514.64,14.14,0,1420,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14610,6.49,0.34,12,0.04,22865.00,436364.00,190300,20240219,-22.02,125000,20241209,18.72,149600,0.00,20250221,128100,15.85,20250203,185000,-19.78,20240226,125000,18.72,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N +20250224,090157,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,148800,-200,5,-0.13,7296000,49,0.20,148900,148900,148800,193700,104300,149000,148897.96,14.14,0,15,151266,150132,148466,147332,145666,150700,147900,492,44700,5000,113240,100,1,9845181,14650,6.51,0.34,12,0.00,22865.00,436364.00,190300,20240219,-21.81,125000,20241209,19.04,149600,-0.53,20250221,128100,16.16,20250203,185000,-19.57,20240226,125000,19.04,20241209,0.45,N,004170,5000,492 억,,1391856,N,N,430,N,00,N 20250221,160155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149000,200,2,0.13,3679336100,24721,30.43,147400,149600,146800,193400,104200,148800,148834.33,14.16,0,-1413,154200,151500,146500,143800,138800,152850,145150,492,44600,5000,113080,100,1,9845181,14669,6.52,0.34,12,0.25,22865.00,436364.00,190300,20240219,-21.70,125000,20241209,19.20,149600,-0.40,20250221,128100,16.32,20250203,188700,-21.04,20240222,125000,19.20,20241209,0.46,N,004170,5000,492 억,,1394447,N,N,430,N,00,N 20250221,150155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149500,700,2,0.47,3407555300,22899,28.19,147400,149600,146800,193400,104200,148800,148808.05,14.16,0,-1494,154200,151500,146500,143800,138800,152850,145150,492,44600,5000,113080,100,1,9845181,14719,6.54,0.34,12,0.23,22865.00,436364.00,190300,20240219,-21.44,125000,20241209,19.60,149600,-0.07,20250221,128100,16.71,20250203,188700,-20.77,20240222,125000,19.60,20241209,0.46,N,004170,5000,492 억,,1394447,N,N,655,N,00,N 20250221,140155,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,149100,300,2,0.20,2726914100,18335,22.57,147400,149600,146800,193400,104200,148800,148727.15,14.16,0,-2348,154200,151500,146500,143800,138800,152850,145150,492,44600,5000,113080,100,1,9845181,14679,6.52,0.34,12,0.19,22865.00,436364.00,190300,20240219,-21.65,125000,20241209,19.28,149600,-0.33,20250221,128100,16.39,20250203,188700,-20.99,20240222,125000,19.28,20241209,0.46,N,004170,5000,492 억,,1394447,N,N,655,N,00,N diff --git a/004250/price/prices-20250201.csv b/004250/price/prices-20250201.csv index eb3e44bf17c2..0c25a07e6911 100644 --- a/004250/price/prices-20250201.csv +++ b/004250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,40,2,0.96,50598760,12077,53.08,4250,4250,4145,5430,2930,4180,4189.55,1.05,0,-661,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1550,6.62,0.48,12,0.03,637.00,8820.00,5520,20240614,-23.55,3510,20240806,20.23,4465,-5.49,20250107,3950,6.84,20250210,5520,-23.55,20240614,3510,20.23,20240806,1.26,N,004250,500,183 억,,386581,N,N,5,N,00,N +20250224,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,30,2,0.72,47362805,11309,49.70,4250,4250,4145,5430,2930,4180,4188.06,1.05,0,-611,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1546,6.61,0.48,12,0.03,637.00,8820.00,5520,20240614,-23.73,3510,20240806,19.94,4465,-5.71,20250107,3950,6.58,20250210,5520,-23.73,20240614,3510,19.94,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,25,2,0.60,39016875,9322,40.97,4250,4250,4145,5430,2930,4180,4185.46,1.05,0,-627,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1544,6.60,0.48,12,0.03,637.00,8820.00,5520,20240614,-23.82,3510,20240806,19.80,4465,-5.82,20250107,3950,6.46,20250210,5520,-23.82,20240614,3510,19.80,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4205,25,2,0.60,35902270,8580,37.71,4250,4250,4145,5430,2930,4180,4184.41,1.05,0,-626,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1544,6.60,0.48,12,0.02,637.00,8820.00,5520,20240614,-23.82,3510,20240806,19.80,4465,-5.82,20250107,3950,6.46,20250210,5520,-23.82,20240614,3510,19.80,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,30,2,0.72,32229355,7704,33.86,4250,4250,4145,5430,2930,4180,4183.46,1.05,0,-546,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1546,6.61,0.48,12,0.02,637.00,8820.00,5520,20240614,-23.73,3510,20240806,19.94,4465,-5.71,20250107,3950,6.58,20250210,5520,-23.73,20240614,3510,19.94,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,110156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,15,2,0.36,25344920,6065,26.66,4250,4250,4145,5430,2930,4180,4178.88,1.05,0,-175,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1540,6.59,0.48,12,0.02,637.00,8820.00,5520,20240614,-24.00,3510,20240806,19.52,4465,-6.05,20250107,3950,6.20,20250210,5520,-24.00,20240614,3510,19.52,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,100156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-10,5,-0.24,17583710,4206,18.49,4250,4250,4145,5430,2930,4180,4180.63,1.05,0,-94,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1531,6.55,0.47,12,0.01,637.00,8820.00,5520,20240614,-24.46,3510,20240806,18.80,4465,-6.61,20250107,3950,5.57,20250210,5520,-24.46,20240614,3510,18.80,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N +20250224,090157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,20,2,0.48,1600925,377,1.66,4250,4250,4200,5430,2930,4180,4246.49,1.05,0,-48,4330,4255,4200,4125,4070,4227,4097,184,1250,500,3000,5,1,36720000,1542,6.59,0.48,12,0.00,637.00,8820.00,5520,20240614,-23.91,3510,20240806,19.66,4465,-5.94,20250107,3950,6.33,20250210,5520,-23.91,20240614,3510,19.66,20240806,1.26,N,004250,500,183 억,,386581,N,N,19,N,00,N 20250221,160156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,-10,5,-0.24,95268850,22738,1.86,4205,4275,4145,5440,2935,4190,4189.85,1.07,0,-4811,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1535,6.56,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.28,3510,20240806,19.09,4465,-6.38,20250107,3950,5.82,20250210,5520,-24.28,20240614,3510,19.09,20240806,1.24,N,004250,500,183 억,,391341,N,N,19,N,00,N 20250221,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-5,5,-0.12,92222745,22010,1.80,4205,4275,4145,5440,2935,4190,4190.04,1.07,0,-4322,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1537,6.57,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3950,5.95,20250210,5520,-24.18,20240614,3510,19.23,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N 20250221,140156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4185,-5,5,-0.12,89423555,21341,1.75,4205,4275,4145,5440,2935,4190,4190.22,1.07,0,-3862,4270,4230,4165,4125,4060,4250,4145,184,1250,500,3010,5,1,36720000,1537,6.57,0.47,12,0.06,637.00,8820.00,5520,20240614,-24.18,3510,20240806,19.23,4465,-6.27,20250107,3950,5.95,20250210,5520,-24.18,20240614,3510,19.23,20240806,1.24,N,004250,500,183 억,,391341,N,N,12,N,00,N diff --git a/004270/price/prices-20250201.csv b/004270/price/prices-20250201.csv index 9386836e298d..fafe23efb53d 100644 --- a/004270/price/prices-20250201.csv +++ b/004270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1078,1,2,0.09,31700915,29687,80.88,1077,1080,1061,1400,754,1077,1067.83,0.29,0,-3797,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,390,-3.85,0.35,12,0.08,-280.00,3072.00,2250,20240328,-52.09,952,20241210,13.24,1219,-11.57,20250212,989,9.00,20250203,2250,-52.09,20240328,952,13.24,20241210,0.92,N,004270,500,181 억,,104624,N,N,5,N,00,N +20250224,150157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,0,3,0.00,31183441,29207,79.57,1077,1080,1061,1400,754,1077,1067.67,0.29,0,-3772,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,390,-3.85,0.35,12,0.08,-280.00,3072.00,2250,20240328,-52.13,952,20241210,13.13,1219,-11.65,20250212,989,8.90,20250203,2250,-52.13,20240328,952,13.13,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,140157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1071,-6,5,-0.56,30150874,28244,76.95,1077,1077,1061,1400,754,1077,1067.51,0.29,0,-3062,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,388,-3.83,0.35,12,0.08,-280.00,3072.00,2250,20240328,-52.40,952,20241210,12.50,1219,-12.14,20250212,989,8.29,20250203,2250,-52.40,20240328,952,12.50,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,130157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1071,-6,5,-0.56,29501749,27637,75.29,1077,1077,1061,1400,754,1077,1067.47,0.29,0,-2607,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,388,-3.83,0.35,12,0.08,-280.00,3072.00,2250,20240328,-52.40,952,20241210,12.50,1219,-12.14,20250212,989,8.29,20250203,2250,-52.40,20240328,952,12.50,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,120156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1067,-10,5,-0.93,17244420,16130,43.94,1077,1077,1061,1400,754,1077,1069.09,0.29,0,-2171,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,386,-3.81,0.35,12,0.04,-280.00,3072.00,2250,20240328,-52.58,952,20241210,12.08,1219,-12.47,20250212,989,7.89,20250203,2250,-52.58,20240328,952,12.08,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,110156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1067,-10,5,-0.93,12192759,11392,31.04,1077,1077,1061,1400,754,1077,1070.29,0.29,0,-332,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,386,-3.81,0.35,12,0.03,-280.00,3072.00,2250,20240328,-52.58,952,20241210,12.08,1219,-12.47,20250212,989,7.89,20250203,2250,-52.58,20240328,952,12.08,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,100156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1075,-2,5,-0.19,9436510,8814,24.01,1077,1077,1061,1400,754,1077,1070.63,0.29,0,-497,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,389,-3.84,0.35,12,0.02,-280.00,3072.00,2250,20240328,-52.22,952,20241210,12.92,1219,-11.81,20250212,989,8.70,20250203,2250,-52.22,20240328,952,12.92,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N +20250224,090157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,0,3,0.00,196014,182,0.50,1077,1077,1077,1400,754,1077,1077.00,0.29,0,-51,1106,1091,1081,1066,1056,1086,1061,181,323,500,680,1,1,36212160,390,-3.85,0.35,12,0.00,-280.00,3072.00,2250,20240328,-52.13,952,20241210,13.13,1219,-11.65,20250212,989,8.90,20250203,2250,-52.13,20240328,952,13.13,20241210,0.92,N,004270,500,181 억,,104624,N,N,19,N,00,N 20250221,160156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1077,-6,5,-0.55,39668360,36702,145.69,1090,1096,1071,1407,759,1083,1080.82,0.30,0,-3750,1097,1090,1083,1076,1069,1093,1079,181,324,500,690,1,1,36212160,390,-3.85,0.35,12,0.10,-280.00,3072.00,2250,20240328,-52.13,952,20241210,13.13,1219,-11.65,20250212,989,8.90,20250203,2250,-52.13,20240328,952,13.13,20241210,0.91,N,004270,500,181 억,,108399,N,N,19,N,00,N 20250221,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1081,-2,5,-0.18,34609300,31991,126.99,1090,1096,1076,1407,759,1083,1081.84,0.30,0,-2470,1097,1090,1083,1076,1069,1093,1079,181,324,500,690,1,1,36212160,391,-3.86,0.35,12,0.09,-280.00,3072.00,2250,20240328,-51.96,952,20241210,13.55,1219,-11.32,20250212,989,9.30,20250203,2250,-51.96,20240328,952,13.55,20241210,0.91,N,004270,500,181 억,,108399,N,N,11,N,00,N 20250221,140156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1087,4,2,0.37,22719308,20962,83.21,1090,1096,1078,1407,759,1083,1083.83,0.30,0,-2173,1097,1090,1083,1076,1069,1093,1079,181,324,500,690,1,1,36212160,394,-3.88,0.35,12,0.06,-280.00,3072.00,2250,20240328,-51.69,952,20241210,14.18,1219,-10.83,20250212,989,9.91,20250203,2250,-51.69,20240328,952,14.18,20241210,0.91,N,004270,500,181 억,,108399,N,N,11,N,00,N diff --git a/004310/price/prices-20250201.csv b/004310/price/prices-20250201.csv index b7bbcf132ea5..aa7a3a103c6b 100644 --- a/004310/price/prices-20250201.csv +++ b/004310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,30,2,0.87,297297975,85137,169.64,3465,3515,3455,4500,2430,3465,3491.99,2.45,0,10481,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1118,-194.17,1.10,11,0.27,-18.00,3173.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.31,N,004310,500,160 억,,783132,N,N,5,N,00,N +20250224,150157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3490,25,2,0.72,279753310,80122,159.64,3465,3515,3455,4500,2430,3465,3491.59,2.45,0,10515,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1117,-193.89,1.10,11,0.25,-18.00,3173.00,6620,20240731,-47.28,3135,20241210,11.32,3800,-8.16,20250116,3320,5.12,20250203,6620,-47.28,20240731,3135,11.32,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,140157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,30,2,0.87,239001490,68443,136.37,3465,3515,3455,4500,2430,3465,3491.98,2.45,0,8370,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1118,-194.17,1.10,11,0.21,-18.00,3173.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,130157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3495,30,2,0.87,222856090,63823,127.17,3465,3515,3455,4500,2430,3465,3491.78,2.45,0,8323,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1118,-194.17,1.10,11,0.20,-18.00,3173.00,6620,20240731,-47.21,3135,20241210,11.48,3800,-8.03,20250116,3320,5.27,20250203,6620,-47.21,20240731,3135,11.48,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,120157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3505,40,2,1.15,201310315,57669,114.91,3465,3515,3455,4500,2430,3465,3490.79,2.45,0,10169,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1122,-194.72,1.10,11,0.18,-18.00,3173.00,6620,20240731,-47.05,3135,20241210,11.80,3800,-7.76,20250116,3320,5.57,20250203,6620,-47.05,20240731,3135,11.80,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,110156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3505,40,2,1.15,189762460,54370,108.33,3465,3515,3455,4500,2430,3465,3490.21,2.45,0,10103,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1122,-194.72,1.10,11,0.17,-18.00,3173.00,6620,20240731,-47.05,3135,20241210,11.80,3800,-7.76,20250116,3320,5.57,20250203,6620,-47.05,20240731,3135,11.80,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3500,35,2,1.01,166860540,47833,95.31,3465,3515,3455,4500,2430,3465,3488.40,2.45,0,10058,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1120,-194.44,1.10,11,0.15,-18.00,3173.00,6620,20240731,-47.13,3135,20241210,11.64,3800,-7.89,20250116,3320,5.42,20250203,6620,-47.13,20240731,3135,11.64,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N +20250224,090157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3470,5,2,0.14,5190730,1498,2.98,3465,3470,3465,4500,2430,3465,3465.11,2.45,0,-87,3515,3490,3475,3450,3435,3482,3442,160,1035,500,2350,5,1,32000000,1110,-192.78,1.09,11,0.00,-18.00,3173.00,6620,20240731,-47.58,3135,20241210,10.69,3800,-8.68,20250116,3320,4.52,20250203,6620,-47.58,20240731,3135,10.69,20241210,1.31,N,004310,500,160 억,,783132,N,N,16,N,00,N 20250221,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,0,3,0.00,165723970,47719,75.59,3475,3500,3460,4500,2430,3465,3472.91,2.43,0,4719,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1109,18.14,1.06,11,0.15,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.31,N,004310,500,160 억,,778570,N,N,16,N,00,N 20250221,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3475,10,2,0.29,156598230,45086,71.42,3475,3500,3460,4500,2430,3465,3473.32,2.43,0,5124,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1112,18.19,1.06,11,0.14,191.00,3283.00,6620,20240731,-47.51,3135,20241210,10.85,3800,-8.55,20250116,3320,4.67,20250203,6620,-47.51,20240731,3135,10.85,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N 20250221,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3465,0,3,0.00,143399310,41280,65.39,3475,3500,3460,4500,2430,3465,3473.82,2.43,0,6555,3521,3492,3471,3442,3421,3482,3432,160,1035,500,2350,5,1,32000000,1109,18.14,1.06,11,0.13,191.00,3283.00,6620,20240731,-47.66,3135,20241210,10.53,3800,-8.82,20250116,3320,4.37,20250203,6620,-47.66,20240731,3135,10.53,20241210,1.31,N,004310,500,160 억,,778570,N,N,10,N,00,N diff --git a/004360/price/prices-20250201.csv b/004360/price/prices-20250201.csv index a81564cba0aa..4108a165ab20 100644 --- a/004360/price/prices-20250201.csv +++ b/004360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12270,50,2,0.41,385664740,31610,79.40,12300,12300,12080,15880,8560,12220,12200.70,10.19,0,1530,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2369,4.05,0.26,12,0.16,3033.00,46680.00,15160,20240729,-19.06,10630,20241209,15.43,12390,-0.97,20250221,11010,11.44,20250103,15160,-19.06,20240729,10630,15.43,20241209,0.77,N,004360,500,96 억,,1967586,N,N,11,N,00,N +20250224,150157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12250,30,2,0.25,370646320,30385,76.32,12300,12300,12080,15880,8560,12220,12198.33,10.19,0,1843,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2365,4.04,0.26,12,0.16,3033.00,46680.00,15160,20240729,-19.20,10630,20241209,15.24,12390,-1.13,20250221,11010,11.26,20250103,15160,-19.20,20240729,10630,15.24,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,140157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12230,10,2,0.08,207909930,17051,42.83,12300,12300,12080,15880,8560,12220,12193.41,10.19,0,-210,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2361,4.03,0.26,12,0.09,3033.00,46680.00,15160,20240729,-19.33,10630,20241209,15.05,12390,-1.29,20250221,11010,11.08,20250103,15160,-19.33,20240729,10630,15.05,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,130157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12210,-10,5,-0.08,192364310,15778,39.63,12300,12300,12080,15880,8560,12220,12191.93,10.19,0,-743,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2358,4.03,0.26,12,0.08,3033.00,46680.00,15160,20240729,-19.46,10630,20241209,14.86,12390,-1.45,20250221,11010,10.90,20250103,15160,-19.46,20240729,10630,14.86,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,120157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12200,-20,5,-0.16,145972090,11981,30.09,12300,12300,12080,15880,8560,12220,12183.62,10.19,0,-1799,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2356,4.02,0.26,12,0.06,3033.00,46680.00,15160,20240729,-19.53,10630,20241209,14.77,12390,-1.53,20250221,11010,10.81,20250103,15160,-19.53,20240729,10630,14.77,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,110157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12180,-40,5,-0.33,130756410,10735,26.96,12300,12300,12080,15880,8560,12220,12180.37,10.19,0,-1929,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2352,4.02,0.26,12,0.06,3033.00,46680.00,15160,20240729,-19.66,10630,20241209,14.58,12390,-1.69,20250221,11010,10.63,20250103,15160,-19.66,20240729,10630,14.58,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,100157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12150,-70,5,-0.57,108251050,8884,22.32,12300,12300,12080,15880,8560,12220,12184.93,10.19,0,-1338,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2346,4.01,0.26,12,0.05,3033.00,46680.00,15160,20240729,-19.85,10630,20241209,14.30,12390,-1.94,20250221,11010,10.35,20250103,15160,-19.85,20240729,10630,14.30,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N +20250224,090158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12080,-140,5,-1.15,45585190,3731,9.37,12300,12300,12080,15880,8560,12220,12217.95,10.19,0,-2210,12520,12370,12240,12090,11960,12305,12025,97,3660,500,9280,10,1,19308690,2332,3.98,0.26,12,0.02,3033.00,46680.00,15160,20240729,-20.32,10630,20241209,13.64,12390,-2.50,20250221,11010,9.72,20250103,15160,-20.32,20240729,10630,13.64,20241209,0.77,N,004360,500,96 억,,1967586,N,N,28,N,00,N 20250221,160156,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12220,-40,5,-0.33,485051440,39780,115.79,12390,12390,12110,15930,8590,12260,12193.28,10.23,0,-4438,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2360,4.03,0.26,12,0.21,3033.00,46680.00,15160,20240729,-19.39,10630,20241209,14.96,12390,-1.37,20250221,11010,10.99,20250103,15160,-19.39,20240729,10630,14.96,20241209,0.77,N,004360,500,96 억,,1974451,N,N,28,N,00,N 20250221,150157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12190,-70,5,-0.57,452456080,37108,108.02,12390,12390,12110,15930,8590,12260,12192.95,10.23,0,-3563,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2354,4.02,0.26,12,0.19,3033.00,46680.00,15160,20240729,-19.59,10630,20241209,14.68,12390,-1.61,20250221,11010,10.72,20250103,15160,-19.59,20240729,10630,14.68,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N 20250221,140157,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,12180,-80,5,-0.65,359695600,29498,85.86,12390,12390,12110,15930,8590,12260,12193.90,10.23,0,-4930,12426,12342,12176,12092,11926,12385,12135,97,3670,500,9310,10,1,19308690,2352,4.02,0.26,12,0.15,3033.00,46680.00,15160,20240729,-19.66,10630,20241209,14.58,12390,-1.69,20250221,11010,10.63,20250103,15160,-19.66,20240729,10630,14.58,20241209,0.77,N,004360,500,96 억,,1974451,N,N,16,N,00,N diff --git a/004370/price/prices-20250201.csv b/004370/price/prices-20250201.csv index 9d077f793d80..b3e6690c1d40 100644 --- a/004370/price/prices-20250201.csv +++ b/004370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353500,3500,2,1.00,6001048000,17042,70.42,349000,356500,345000,455000,245000,350000,352131.13,18.14,0,3847,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21502,12.51,0.86,12,0.28,28262.00,412814.00,599000,20240613,-40.98,317000,20241115,11.51,388500,-9.01,20250102,331000,6.80,20250123,599000,-40.98,20240613,317000,11.51,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,83,N,00,N +20250224,150157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353000,3000,2,0.86,5668777500,16101,66.53,349000,356500,345000,455000,245000,350000,352076.24,18.14,0,3823,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21472,12.49,0.86,12,0.26,28262.00,412814.00,599000,20240613,-41.07,317000,20241115,11.36,388500,-9.14,20250102,331000,6.65,20250123,599000,-41.07,20240613,317000,11.36,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,140158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,2000,2,0.57,4454966500,12662,52.32,349000,356500,345000,455000,245000,350000,351837.65,18.14,0,1886,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21411,12.45,0.85,12,0.21,28262.00,412814.00,599000,20240613,-41.24,317000,20241115,11.04,388500,-9.40,20250102,331000,6.34,20250123,599000,-41.24,20240613,317000,11.04,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,130158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351000,1000,2,0.29,4217539000,11988,49.53,349000,356500,345000,455000,245000,350000,351813.55,18.14,0,1773,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21350,12.42,0.85,12,0.20,28262.00,412814.00,599000,20240613,-41.40,317000,20241115,10.73,388500,-9.65,20250102,331000,6.04,20250123,599000,-41.40,20240613,317000,10.73,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,120157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,2000,2,0.57,3966502000,11274,46.58,349000,356500,345000,455000,245000,350000,351827.55,18.14,0,1846,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21411,12.45,0.85,12,0.19,28262.00,412814.00,599000,20240613,-41.24,317000,20241115,11.04,388500,-9.40,20250102,331000,6.34,20250123,599000,-41.24,20240613,317000,11.04,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,110157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351500,1500,2,0.43,3646361000,10365,42.83,349000,356500,345000,455000,245000,350000,351795.74,18.14,0,1780,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21380,12.44,0.85,12,0.17,28262.00,412814.00,599000,20240613,-41.32,317000,20241115,10.88,388500,-9.52,20250102,331000,6.19,20250123,599000,-41.32,20240613,317000,10.88,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,100157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350500,500,2,0.14,3140120000,8925,36.88,349000,356500,345000,455000,245000,350000,351834.38,18.14,0,1495,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21320,12.40,0.85,12,0.15,28262.00,412814.00,599000,20240613,-41.49,317000,20241115,10.57,388500,-9.78,20250102,331000,5.89,20250123,599000,-41.49,20240613,317000,10.57,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N +20250224,090158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347000,-3000,5,-0.86,491807000,1418,5.86,349000,349000,345000,455000,245000,350000,346829.22,18.14,0,77,355666,352832,349166,346332,342666,351000,344500,304,105000,5000,266000,500,1,6082642,21107,12.28,0.84,12,0.02,28262.00,412814.00,599000,20240613,-42.07,317000,20241115,9.46,388500,-10.68,20250102,331000,4.83,20250123,599000,-42.07,20240613,317000,9.46,20241115,0.38,N,004370,5000,304 억,,1103285,N,N,6,N,00,N 20250221,160157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,-1000,5,-0.28,8419272500,24152,164.36,352000,352000,345500,456000,246000,351000,348594.55,18.15,0,-554,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21289,12.38,0.85,12,0.40,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,6,N,00,N 20250221,150157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,-1500,5,-0.43,7914600500,22709,154.54,352000,352000,345500,456000,246000,351000,348522.63,18.15,0,-770,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21259,12.37,0.85,12,0.37,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N 20250221,140157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,-1500,5,-0.43,7087545500,20344,138.44,352000,352000,345500,456000,246000,351000,348385.05,18.15,0,-1436,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21259,12.37,0.85,12,0.33,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N diff --git a/004380/price/prices-20250201.csv b/004380/price/prices-20250201.csv index 49171e7b531c..35f5aacd3db2 100644 --- a/004380/price/prices-20250201.csv +++ b/004380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-800,5,-6.11,19355709810,1470422,497.01,13000,13910,12150,17030,9170,13100,13163.93,35.25,0,-4204,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2583,261.70,1.27,12,7.00,47.00,9697.00,20300,20240221,-39.41,7220,20241209,70.36,15500,-20.65,20250217,8930,37.74,20250102,18940,-35.06,20240321,7220,70.36,20241209,3.85,N,004380,500,105 억,,7402099,N,N,3,N,00,N +20250224,150158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,-880,5,-6.72,18717440090,1418281,479.38,13000,13910,12170,17030,9170,13100,13197.35,35.25,0,-4327,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2566,260.00,1.26,12,6.75,47.00,9697.00,20300,20240221,-39.80,7220,20241209,69.25,15500,-21.16,20250217,8930,36.84,20250102,18940,-35.48,20240321,7220,69.25,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,140158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12510,-590,5,-4.50,17170890580,1292741,436.95,13000,13910,12510,17030,9170,13100,13282.70,35.25,0,-16595,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2627,266.17,1.29,12,6.16,47.00,9697.00,20300,20240221,-38.37,7220,20241209,73.27,15500,-19.29,20250217,8930,40.09,20250102,18940,-33.95,20240321,7220,73.27,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,130158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12580,-520,5,-3.97,16642366870,1250618,422.71,13000,13910,12530,17030,9170,13100,13307.50,35.25,0,-15280,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2642,267.66,1.30,12,5.96,47.00,9697.00,20300,20240221,-38.03,7220,20241209,74.24,15500,-18.84,20250217,8930,40.87,20250102,18940,-33.58,20240321,7220,74.24,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,120158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12640,-460,5,-3.51,15654397300,1172283,396.24,13000,13910,12640,17030,9170,13100,13354.01,35.25,0,-16340,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2654,268.94,1.30,12,5.58,47.00,9697.00,20300,20240221,-37.73,7220,20241209,75.07,15500,-18.45,20250217,8930,41.55,20250102,18940,-33.26,20240321,7220,75.07,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,110157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13440,340,2,2.60,4319049640,327599,110.73,13000,13500,12930,17030,9170,13100,13184.23,35.25,0,-10032,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2822,285.96,1.39,12,1.56,47.00,9697.00,20300,20240221,-33.79,7220,20241209,86.15,15500,-13.29,20250217,8930,50.50,20250102,18940,-29.04,20240321,7220,86.15,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,100157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13040,-60,5,-0.46,3366611760,255414,86.33,13000,13500,12930,17030,9170,13100,13181.35,35.25,0,-15949,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2738,277.45,1.34,12,1.22,47.00,9697.00,20300,20240221,-35.76,7220,20241209,80.61,15500,-15.87,20250217,8930,46.02,20250102,18940,-31.15,20240321,7220,80.61,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N +20250224,090158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13030,-70,5,-0.53,494917990,37901,12.81,13000,13240,13000,17030,9170,13100,13056.94,35.25,0,-757,13713,13406,13243,12936,12773,13325,12855,105,3930,500,8380,10,1,21000000,2736,277.23,1.34,12,0.18,47.00,9697.00,20300,20240221,-35.81,7220,20241209,80.47,15500,-15.94,20250217,8930,45.91,20250102,18940,-31.20,20240321,7220,80.47,20241209,3.85,N,004380,500,105 억,,7402099,N,N,11,N,00,N 20250221,160157,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13100,-140,5,-1.06,3700935860,279126,140.18,13140,13550,13080,17210,9270,13240,13259.80,35.25,0,-119,13946,13592,13416,13062,12886,13505,12975,105,3970,500,8470,10,1,21000000,2751,278.72,1.35,12,1.33,47.00,9697.00,20300,20240221,-35.47,7220,20241209,81.44,15500,-15.48,20250217,8930,46.70,20250102,20300,-35.47,20240221,7220,81.44,20241209,3.99,N,004380,500,105 억,,7402240,N,N,11,N,00,Y 20250221,150157,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13080,-160,5,-1.21,3204026660,241194,121.13,13140,13550,13080,17210,9270,13240,13284.06,35.25,0,-97,13946,13592,13416,13062,12886,13505,12975,105,3970,500,8470,10,1,21000000,2747,278.30,1.35,12,1.15,47.00,9697.00,20300,20240221,-35.57,7220,20241209,81.16,15500,-15.61,20250217,8930,46.47,20250102,20300,-35.57,20240221,7220,81.16,20241209,3.99,N,004380,500,105 억,,7402240,N,N,20,N,00,Y 20250221,140157,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13190,-50,5,-0.38,2590630740,194335,97.60,13140,13550,13130,17210,9270,13240,13330.84,35.25,0,-77,13946,13592,13416,13062,12886,13505,12975,105,3970,500,8470,10,1,21000000,2770,280.64,1.36,12,0.93,47.00,9697.00,20300,20240221,-35.02,7220,20241209,82.69,15500,-14.90,20250217,8930,47.70,20250102,20300,-35.02,20240221,7220,82.69,20241209,3.99,N,004380,500,105 억,,7402240,N,N,20,N,00,Y diff --git a/004410/price/prices-20250201.csv b/004410/price/prices-20250201.csv index 0d3706344cd0..fb4aec44816c 100644 --- a/004410/price/prices-20250201.csv +++ b/004410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,187501857,1308939,280.86,144,144,142,187,101,144,143.25,1.30,0,37366,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.35,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4854720,N,N,49,N,00,N +20250224,150158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,183691522,1282475,275.18,144,144,142,187,101,144,143.23,1.30,0,37367,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.34,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,140158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,179437315,1252788,268.81,144,144,142,187,101,144,143.23,1.30,0,37367,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.33,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,130158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,142727057,997825,214.10,144,144,142,187,101,144,143.04,1.30,0,37367,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.27,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,120158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,118946075,831580,178.43,144,144,142,187,101,144,143.04,1.30,0,41660,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.22,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,110158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,-2,5,-1.39,62547158,437261,93.82,144,144,142,187,101,144,143.04,1.30,0,42423,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,532,-71.00,2.00,12,0.12,-2.00,71.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,100158,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,26082611,182377,39.13,144,144,142,187,101,144,143.01,1.30,0,39100,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.05,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N +20250224,090159,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,143,-1,5,-0.69,8573586,59927,12.86,144,144,143,187,101,144,143.07,1.30,0,0,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,536,-71.50,2.01,12,0.02,-2.00,71.00,208,20240517,-31.25,138,20250203,3.62,155,-7.74,20250107,138,3.62,20250203,208,-31.25,20240517,138,3.62,20250203,0.01,N,004410,100,374 억,,4854720,N,N,190,N,00,N 20250221,160157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,63409782,441892,54.78,144,144,143,187,101,144,143.48,1.30,0,-5484,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.12,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4856086,N,N,190,N,00,N 20250221,150157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,55433863,386462,47.91,144,144,143,187,101,144,143.44,1.30,0,-4994,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.10,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4856086,N,N,105,N,00,N 20250221,140157,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,144,0,3,0.00,46590078,324721,40.26,144,144,143,187,101,144,143.48,1.30,0,-4994,144,143,143,142,142,144,143,375,43,100,100,1,1,374755559,540,-72.00,2.03,12,0.09,-2.00,71.00,208,20240517,-30.77,138,20250203,4.35,155,-7.10,20250107,138,4.35,20250203,208,-30.77,20240517,138,4.35,20250203,0.01,N,004410,100,374 억,,4856086,N,N,105,N,00,N diff --git a/004430/price/prices-20250201.csv b/004430/price/prices-20250201.csv index 9e7e944c4c9b..e148617610d7 100644 --- a/004430/price/prices-20250201.csv +++ b/004430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12540,-90,5,-0.71,351546970,28176,115.30,12510,12590,12350,16410,8850,12630,12476.78,14.58,0,-3767,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,3010,8.64,0.43,12,0.12,1452.00,29400.00,16180,20240216,-22.50,9930,20241209,26.28,12840,-2.34,20250220,10790,16.22,20250102,15800,-20.63,20240226,9930,26.28,20241209,1.81,N,004430,500,120 억,,3499615,N,N,19,N,00,N +20250224,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,-120,5,-0.95,328930170,26364,107.89,12510,12590,12350,16410,8850,12630,12476.49,14.58,0,-3667,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,3002,8.62,0.43,12,0.11,1452.00,29400.00,16180,20240216,-22.68,9930,20241209,25.98,12840,-2.57,20250220,10790,15.94,20250102,15800,-20.82,20240226,9930,25.98,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,140159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12540,-90,5,-0.71,290482740,23299,95.34,12510,12590,12350,16410,8850,12630,12467.61,14.58,0,-2233,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,3010,8.64,0.43,12,0.10,1452.00,29400.00,16180,20240216,-22.50,9930,20241209,26.28,12840,-2.34,20250220,10790,16.22,20250102,15800,-20.63,20240226,9930,26.28,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,130159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,-100,5,-0.79,250801420,20134,82.39,12510,12590,12350,16410,8850,12630,12456.61,14.58,0,-488,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,3007,8.63,0.43,12,0.08,1452.00,29400.00,16180,20240216,-22.56,9930,20241209,26.18,12840,-2.41,20250220,10790,16.13,20250102,15800,-20.70,20240226,9930,26.18,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,120158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,-130,5,-1.03,185882380,14950,61.18,12510,12580,12350,16410,8850,12630,12433.60,14.58,0,-56,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,3000,8.61,0.43,12,0.06,1452.00,29400.00,16180,20240216,-22.74,9930,20241209,25.88,12840,-2.65,20250220,10790,15.85,20250102,15800,-20.89,20240226,9930,25.88,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,110158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12390,-240,5,-1.90,139480270,11231,45.96,12510,12580,12350,16410,8850,12630,12419.22,14.58,0,-1365,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,2974,8.53,0.42,12,0.05,1452.00,29400.00,16180,20240216,-23.42,9930,20241209,24.77,12840,-3.50,20250220,10790,14.83,20250102,15800,-21.58,20240226,9930,24.77,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,100158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12460,-170,5,-1.35,123526200,9944,40.69,12510,12580,12350,16410,8850,12630,12422.18,14.58,0,-1361,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,2990,8.58,0.42,12,0.04,1452.00,29400.00,16180,20240216,-22.99,9930,20241209,25.48,12840,-2.96,20250220,10790,15.48,20250102,15800,-21.14,20240226,9930,25.48,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N +20250224,090159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12400,-230,5,-1.82,6444160,517,2.12,12510,12510,12400,16410,8850,12630,12464.53,14.58,0,-421,12830,12730,12550,12450,12270,12780,12500,120,3780,500,8840,10,1,24000000,2976,8.54,0.42,12,0.00,1452.00,29400.00,16180,20240216,-23.36,9930,20241209,24.87,12840,-3.43,20250220,10790,14.92,20250102,15800,-21.52,20240226,9930,24.87,20241209,1.81,N,004430,500,120 억,,3499615,N,N,20,N,00,N 20250221,160158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12630,70,2,0.56,305181990,24437,61.82,12560,12650,12370,16320,8800,12560,12488.50,14.62,0,-8003,12966,12762,12636,12432,12306,12700,12370,120,3760,500,8790,10,1,24000000,3031,8.70,0.43,12,0.10,1452.00,29400.00,16180,20240216,-21.94,9930,20241209,27.19,12840,-1.64,20250220,10790,17.05,20250102,15940,-20.77,20240221,9930,27.19,20241209,1.81,N,004430,500,120 억,,3507832,N,N,20,N,00,N 20250221,150158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,-110,5,-0.88,221992740,17826,45.10,12560,12580,12370,16320,8800,12560,12453.28,14.62,0,-6476,12966,12762,12636,12432,12306,12700,12370,120,3760,500,8790,10,1,24000000,2988,8.57,0.42,12,0.07,1452.00,29400.00,16180,20240216,-23.05,9930,20241209,25.38,12840,-3.04,20250220,10790,15.38,20250102,15940,-21.89,20240221,9930,25.38,20241209,1.81,N,004430,500,120 억,,3507832,N,N,18,N,00,N 20250221,140158,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,-130,5,-1.04,187034610,15015,37.98,12560,12580,12370,16320,8800,12560,12456.48,14.62,0,-6452,12966,12762,12636,12432,12306,12700,12370,120,3760,500,8790,10,1,24000000,2983,8.56,0.42,12,0.06,1452.00,29400.00,16180,20240216,-23.18,9930,20241209,25.18,12840,-3.19,20250220,10790,15.20,20250102,15940,-22.02,20240221,9930,25.18,20241209,1.81,N,004430,500,120 억,,3507832,N,N,18,N,00,N diff --git a/004440/price/prices-20250201.csv b/004440/price/prices-20250201.csv index d1be9fb70db5..fccab5de457f 100644 --- a/004440/price/prices-20250201.csv +++ b/004440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4690,115,2,2.51,422192185,91214,153.54,4565,4730,4520,5940,3205,4575,4628.15,0.12,0,9398,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,597,29.31,0.22,12,0.72,160.00,21133.00,5600,20250214,-16.25,3135,20250203,49.60,5600,-16.25,20250214,3135,49.60,20250203,5600,-16.25,20250214,3135,49.60,20250203,0.47,N,004440,1000,127 억,,14647,N,N,1,N,00,N +20250224,150159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4635,60,2,1.31,393236940,85000,143.08,4565,4730,4520,5940,3205,4575,4626.48,0.12,0,9908,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,590,28.97,0.22,12,0.67,160.00,21133.00,5600,20250214,-17.23,3135,20250203,47.85,5600,-17.23,20250214,3135,47.85,20250203,5600,-17.23,20250214,3135,47.85,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4625,50,2,1.09,371199585,80230,135.05,4565,4730,4520,5940,3205,4575,4626.87,0.12,0,9643,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,589,28.91,0.22,12,0.63,160.00,21133.00,5600,20250214,-17.41,3135,20250203,47.53,5600,-17.41,20250214,3135,47.53,20250203,5600,-17.41,20250214,3135,47.53,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,130159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4675,100,2,2.19,350240695,75720,127.46,4565,4730,4520,5940,3205,4575,4625.65,0.12,0,9466,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,595,29.22,0.22,12,0.59,160.00,21133.00,5600,20250214,-16.52,3135,20250203,49.12,5600,-16.52,20250214,3135,49.12,20250203,5600,-16.52,20250214,3135,49.12,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4600,25,2,0.55,316624895,68480,115.27,4565,4730,4520,5940,3205,4575,4623.80,0.12,0,9538,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,586,28.75,0.22,12,0.54,160.00,21133.00,5600,20250214,-17.86,3135,20250203,46.73,5600,-17.86,20250214,3135,46.73,20250203,5600,-17.86,20250214,3135,46.73,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,110158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4635,60,2,1.31,272655715,58979,99.28,4565,4730,4520,5940,3205,4575,4623.15,0.12,0,10659,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,590,28.97,0.22,12,0.46,160.00,21133.00,5600,20250214,-17.23,3135,20250203,47.85,5600,-17.23,20250214,3135,47.85,20250203,5600,-17.23,20250214,3135,47.85,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,100158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4590,15,2,0.33,218381630,47133,79.34,4565,4730,4520,5940,3205,4575,4633.64,0.12,0,11120,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,584,28.69,0.22,12,0.37,160.00,21133.00,5600,20250214,-18.04,3135,20250203,46.41,5600,-18.04,20250214,3135,46.41,20250203,5600,-18.04,20250214,3135,46.41,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N +20250224,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4570,-5,5,-0.11,28633680,6260,10.54,4565,4615,4565,5940,3205,4575,4574.03,0.12,0,347,4705,4640,4570,4505,4435,4672,4537,127,1365,1000,3010,5,1,12731947,582,28.56,0.22,12,0.05,160.00,21133.00,5600,20250214,-18.39,3135,20250203,45.77,5600,-18.39,20250214,3135,45.77,20250203,5600,-18.39,20250214,3135,45.77,20250203,0.47,N,004440,1000,127 억,,14647,N,N,7,N,00,N 20250221,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4575,-20,5,-0.44,260920060,57545,51.72,4550,4635,4500,5970,3220,4595,4533.98,0.12,0,-160,4868,4731,4623,4486,4378,4677,4432,127,1375,1000,3030,5,1,12731947,582,28.59,0.22,12,0.45,160.00,21133.00,5600,20250214,-18.30,3135,20250203,45.93,5600,-18.30,20250214,3135,45.93,20250203,5600,-18.30,20250214,3135,45.93,20250203,0.47,N,004440,1000,127 억,,14797,N,N,7,N,00,N 20250221,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4530,-65,5,-1.41,219110085,48376,43.48,4550,4635,4500,5970,3220,4595,4529.31,0.12,0,280,4868,4731,4623,4486,4378,4677,4432,127,1375,1000,3030,5,1,12731947,577,28.31,0.21,12,0.38,160.00,21133.00,5600,20250214,-19.11,3135,20250203,44.50,5600,-19.11,20250214,3135,44.50,20250203,5600,-19.11,20250214,3135,44.50,20250203,0.47,N,004440,1000,127 억,,14797,N,N,2,N,00,N 20250221,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4510,-85,5,-1.85,188285125,41548,37.34,4550,4635,4500,5970,3220,4595,4531.75,0.12,0,787,4868,4731,4623,4486,4378,4677,4432,127,1375,1000,3030,5,1,12731947,574,28.19,0.21,12,0.33,160.00,21133.00,5600,20250214,-19.46,3135,20250203,43.86,5600,-19.46,20250214,3135,43.86,20250203,5600,-19.46,20250214,3135,43.86,20250203,0.47,N,004440,1000,127 억,,14797,N,N,2,N,00,N diff --git a/004450/price/prices-20250201.csv b/004450/price/prices-20250201.csv index 7bd050761d13..01a45e06af35 100644 --- a/004450/price/prices-20250201.csv +++ b/004450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30850,-200,5,-0.64,40992750,1327,71.00,31000,31350,30600,40350,21750,31050,30891.30,3.99,0,38,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,665,-9.99,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.94,28800,20241204,7.12,31650,-2.53,20250219,29800,3.52,20250115,36700,-15.94,20240610,28800,7.12,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,150159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-100,5,-0.32,40900200,1324,70.84,31000,31350,30600,40350,21750,31050,30891.39,3.99,0,38,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,667,-10.03,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,140159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30950,-100,5,-0.32,40838450,1322,70.73,31000,31350,30600,40350,21750,31050,30891.41,3.99,0,38,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,667,-10.03,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.67,28800,20241204,7.47,31650,-2.21,20250219,29800,3.86,20250115,36700,-15.67,20240610,28800,7.47,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,130159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30700,-350,5,-1.13,38832250,1257,67.26,31000,31350,30600,40350,21750,31050,30892.80,3.99,0,93,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,661,-9.94,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-16.35,28800,20241204,6.60,31650,-3.00,20250219,29800,3.02,20250115,36700,-16.35,20240610,28800,6.60,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,120159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,-50,5,-0.16,36897350,1194,63.88,31000,31350,30600,40350,21750,31050,30902.30,3.99,0,78,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,668,-10.04,0.58,12,0.06,-3087.00,53230.00,36700,20240610,-15.53,28800,20241204,7.64,31650,-2.05,20250219,29800,4.03,20250115,36700,-15.53,20240610,28800,7.64,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,110159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,0,3,0.00,29179700,943,50.45,31000,31350,30600,40350,21750,31050,30943.48,3.99,0,57,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,669,-10.06,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,100159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,0,3,0.00,29179700,943,50.45,31000,31350,30600,40350,21750,31050,30943.48,3.99,0,57,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,669,-10.06,0.58,12,0.04,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N +20250224,090159,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,-50,5,-0.16,62000,2,0.11,31000,31000,31000,40350,21750,31050,31000.00,3.99,0,0,31650,31350,31000,30700,30350,31375,30725,108,9300,5000,21110,50,1,2154379,668,-10.04,0.58,12,0.00,-3087.00,53230.00,36700,20240610,-15.53,28800,20241204,7.64,31650,-2.05,20250219,29800,4.03,20250115,36700,-15.53,20240610,28800,7.64,20241204,0.14,N,004450,5000,107 억,,86027,N,N,1,N,00,N 20250221,160158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,50,2,0.16,57812200,1869,133.88,31050,31300,30650,40300,21700,31000,30932.16,3.99,0,5,31900,31450,31050,30600,30200,31425,30575,108,9300,5000,21080,50,1,2154379,669,-10.06,0.58,12,0.09,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86023,N,N,1,N,00,N 20250221,150158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31050,50,2,0.16,57160100,1848,132.38,31050,31300,30650,40300,21700,31000,30930.79,3.99,0,12,31900,31450,31050,30600,30200,31425,30575,108,9300,5000,21080,50,1,2154379,669,-10.06,0.58,12,0.09,-3087.00,53230.00,36700,20240610,-15.40,28800,20241204,7.81,31650,-1.90,20250219,29800,4.19,20250115,36700,-15.40,20240610,28800,7.81,20241204,0.14,N,004450,5000,107 억,,86023,N,N,0,N,00,N 20250221,140158,57,100.00,KOSPI,,금속,N,N,N,N, ,N,31000,0,3,0.00,56787600,1836,131.52,31050,31300,30650,40300,21700,31000,30930.07,3.99,0,12,31900,31450,31050,30600,30200,31425,30575,108,9300,5000,21080,50,1,2154379,668,-10.04,0.58,12,0.09,-3087.00,53230.00,36700,20240610,-15.53,28800,20241204,7.64,31650,-2.05,20250219,29800,4.03,20250115,36700,-15.53,20240610,28800,7.64,20241204,0.14,N,004450,5000,107 억,,86023,N,N,0,N,00,N diff --git a/004490/price/prices-20250201.csv b/004490/price/prices-20250201.csv index 19359ea50b78..d4e9db4def19 100644 --- a/004490/price/prices-20250201.csv +++ b/004490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78100,-400,5,-0.51,3651482300,47178,111.24,77700,78400,76900,102000,55000,78500,77395.64,26.37,0,-7143,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10934,9.36,0.82,12,0.34,8348.00,95799.00,122500,20240513,-36.24,62200,20241209,25.56,88000,-11.25,20250120,70000,11.57,20250102,122500,-36.24,20240513,62200,25.56,20241209,1.16,N,004490,500,70 억,,3691953,N,N,211,N,00,N +20250224,150159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78000,-500,5,-0.64,3461280900,44740,105.49,77700,78400,76900,102000,55000,78500,77364.32,26.37,0,-7582,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10920,9.34,0.81,12,0.32,8348.00,95799.00,122500,20240513,-36.33,62200,20241209,25.40,88000,-11.36,20250120,70000,11.43,20250102,122500,-36.33,20240513,62200,25.40,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,140159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77400,-1100,5,-1.40,2597027000,33600,79.22,77700,78000,76900,102000,55000,78500,77292.43,26.37,0,-9865,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10836,9.27,0.81,12,0.24,8348.00,95799.00,122500,20240513,-36.82,62200,20241209,24.44,88000,-12.05,20250120,70000,10.57,20250102,122500,-36.82,20240513,62200,24.44,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,130200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77200,-1300,5,-1.66,2020730900,26128,61.61,77700,78000,76900,102000,55000,78500,77339.63,26.37,0,-7577,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10808,9.25,0.81,12,0.19,8348.00,95799.00,122500,20240513,-36.98,62200,20241209,24.12,88000,-12.27,20250120,70000,10.29,20250102,122500,-36.98,20240513,62200,24.12,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,120159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77100,-1400,5,-1.78,1515032200,19587,46.18,77700,78000,76900,102000,55000,78500,77348.81,26.37,0,-6750,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10794,9.24,0.80,12,0.14,8348.00,95799.00,122500,20240513,-37.06,62200,20241209,23.95,88000,-12.39,20250120,70000,10.14,20250102,122500,-37.06,20240513,62200,23.95,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,110159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77100,-1400,5,-1.78,1250350700,16151,38.08,77700,78000,77000,102000,55000,78500,77416.24,26.37,0,-6356,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10794,9.24,0.80,12,0.12,8348.00,95799.00,122500,20240513,-37.06,62200,20241209,23.95,88000,-12.39,20250120,70000,10.14,20250102,122500,-37.06,20240513,62200,23.95,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,100159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77500,-1000,5,-1.27,681072000,8786,20.72,77700,78000,77200,102000,55000,78500,77517.76,26.37,0,-2505,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10850,9.28,0.81,12,0.06,8348.00,95799.00,122500,20240513,-36.73,62200,20241209,24.60,88000,-11.93,20250120,70000,10.71,20250102,122500,-36.73,20240513,62200,24.60,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N +20250224,090200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,77400,-1100,5,-1.40,66964700,864,2.04,77700,77900,77300,102000,55000,78500,77504.29,26.37,0,-357,81300,79900,79000,77600,76700,79450,77150,70,23500,500,58090,100,1,14000000,10836,9.27,0.81,12,0.01,8348.00,95799.00,122500,20240513,-36.82,62200,20241209,24.44,88000,-12.05,20250120,70000,10.57,20250102,122500,-36.82,20240513,62200,24.44,20241209,1.16,N,004490,500,70 억,,3691953,N,N,401,N,00,N 20250221,160158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78500,200,2,0.26,3335077500,42230,55.42,78800,80400,78100,101700,54900,78300,78977.31,26.36,0,-914,80633,79466,77733,76566,74833,79750,76850,70,23400,500,57940,100,1,14000000,10990,9.40,0.82,12,0.30,8348.00,95799.00,122500,20240513,-35.92,62200,20241209,26.21,88000,-10.80,20250120,70000,12.14,20250102,122500,-35.92,20240513,62200,26.21,20241209,1.22,N,004490,500,70 억,,3690757,N,N,401,N,00,N 20250221,150159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78500,200,2,0.26,2980399700,37707,49.48,78800,80400,78100,101700,54900,78300,79042.54,26.36,0,985,80633,79466,77733,76566,74833,79750,76850,70,23400,500,57940,100,1,14000000,10990,9.40,0.82,12,0.27,8348.00,95799.00,122500,20240513,-35.92,62200,20241209,26.21,88000,-10.80,20250120,70000,12.14,20250102,122500,-35.92,20240513,62200,26.21,20241209,1.22,N,004490,500,70 억,,3690757,N,N,182,N,00,N 20250221,140159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78500,200,2,0.26,2569945600,32474,42.62,78800,80400,78100,101700,54900,78300,79140.55,26.36,0,2706,80633,79466,77733,76566,74833,79750,76850,70,23400,500,57940,100,1,14000000,10990,9.40,0.82,12,0.23,8348.00,95799.00,122500,20240513,-35.92,62200,20241209,26.21,88000,-10.80,20250120,70000,12.14,20250102,122500,-35.92,20240513,62200,26.21,20241209,1.22,N,004490,500,70 억,,3690757,N,N,182,N,00,N diff --git a/004540/price/prices-20250201.csv b/004540/price/prices-20250201.csv index 6d63be0bc269..bd8548c96855 100644 --- a/004540/price/prices-20250201.csv +++ b/004540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2440,70,2,2.95,517128435,214167,227.63,2380,2445,2360,3080,1660,2370,2414.63,0.65,0,52647,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,909,-2.98,0.43,12,0.58,-820.00,5628.00,3125,20240620,-21.92,1850,20241114,31.89,2495,-2.20,20250120,2135,14.29,20250210,3125,-21.92,20240620,1850,31.89,20241114,0.59,N,004540,1000,372 억,,240634,N,N,5,N,00,N +20250224,150200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,60,2,2.53,481942590,199722,212.27,2380,2445,2360,3080,1660,2370,2413.19,0.65,0,48571,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,905,-2.96,0.43,12,0.54,-820.00,5628.00,3125,20240620,-22.24,1850,20241114,31.35,2495,-2.61,20250120,2135,13.82,20250210,3125,-22.24,20240620,1850,31.35,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,140200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,60,2,2.53,412385340,171140,181.90,2380,2435,2360,3080,1660,2370,2409.77,0.65,0,44604,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,905,-2.96,0.43,12,0.46,-820.00,5628.00,3125,20240620,-22.24,1850,20241114,31.35,2495,-2.61,20250120,2135,13.82,20250210,3125,-22.24,20240620,1850,31.35,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,130200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2425,55,2,2.32,374769180,155601,165.38,2380,2435,2360,3080,1660,2370,2408.66,0.65,0,39473,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,903,-2.96,0.43,12,0.42,-820.00,5628.00,3125,20240620,-22.40,1850,20241114,31.08,2495,-2.81,20250120,2135,13.58,20250210,3125,-22.40,20240620,1850,31.08,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,120159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,60,2,2.53,337870340,140399,149.22,2380,2435,2360,3080,1660,2370,2406.64,0.65,0,36500,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,905,-2.96,0.43,12,0.38,-820.00,5628.00,3125,20240620,-22.24,1850,20241114,31.35,2495,-2.61,20250120,2135,13.82,20250210,3125,-22.24,20240620,1850,31.35,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,110159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2410,40,2,1.69,252085635,104965,111.56,2380,2430,2360,3080,1660,2370,2401.78,0.65,0,21163,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,898,-2.94,0.43,12,0.28,-820.00,5628.00,3125,20240620,-22.88,1850,20241114,30.27,2495,-3.41,20250120,2135,12.88,20250210,3125,-22.88,20240620,1850,30.27,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,100159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2395,25,2,1.05,152599670,63600,67.60,2380,2430,2360,3080,1660,2370,2399.62,0.65,0,10591,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,892,-2.92,0.43,12,0.17,-820.00,5628.00,3125,20240620,-23.36,1850,20241114,29.46,2495,-4.01,20250120,2135,12.18,20250210,3125,-23.36,20240620,1850,29.46,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N +20250224,090200,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,50,2,2.11,34283180,14336,15.24,2380,2420,2360,3080,1660,2370,2392.26,0.65,0,-5063,2423,2396,2368,2341,2313,2410,2355,372,710,1000,1510,5,1,37240693,901,-2.95,0.43,12,0.04,-820.00,5628.00,3125,20240620,-22.56,1850,20241114,30.81,2495,-3.01,20250120,2135,13.35,20250210,3125,-22.56,20240620,1850,30.81,20241114,0.59,N,004540,1000,372 억,,240634,N,N,17,N,00,N 20250221,160159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2370,20,2,0.85,221394045,93503,65.97,2355,2395,2340,3055,1645,2350,2367.77,0.65,0,1704,2436,2392,2341,2297,2246,2415,2320,372,705,1000,1500,5,1,37240693,883,-2.89,0.42,12,0.25,-820.00,5628.00,3125,20240620,-24.16,1850,20241114,28.11,2495,-5.01,20250120,2135,11.01,20250210,3125,-24.16,20240620,1850,28.11,20241114,0.55,N,004540,1000,372 억,,242197,N,N,17,N,00,N 20250221,150159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2360,10,2,0.43,211591070,89362,63.04,2355,2395,2340,3055,1645,2350,2367.80,0.65,0,1803,2436,2392,2341,2297,2246,2415,2320,372,705,1000,1500,5,1,37240693,879,-2.88,0.42,12,0.24,-820.00,5628.00,3125,20240620,-24.48,1850,20241114,27.57,2495,-5.41,20250120,2135,10.54,20250210,3125,-24.48,20240620,1850,27.57,20241114,0.55,N,004540,1000,372 억,,242197,N,N,46,N,00,N 20250221,140159,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2380,30,2,1.28,193594830,81756,57.68,2355,2395,2340,3055,1645,2350,2367.96,0.65,0,448,2436,2392,2341,2297,2246,2415,2320,372,705,1000,1500,5,1,37240693,886,-2.90,0.42,12,0.22,-820.00,5628.00,3125,20240620,-23.84,1850,20241114,28.65,2495,-4.61,20250120,2135,11.48,20250210,3125,-23.84,20240620,1850,28.65,20241114,0.55,N,004540,1000,372 억,,242197,N,N,46,N,00,N diff --git a/004560/price/prices-20250201.csv b/004560/price/prices-20250201.csv index 1f2cb0cb2613..d53d5695236c 100644 --- a/004560/price/prices-20250201.csv +++ b/004560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13210,-250,5,-1.86,519758390,39471,27.09,13430,13430,13050,17490,9430,13460,13168.11,3.06,0,-1646,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1992,-6.64,0.41,12,0.26,-1988.00,32515.00,23150,20240529,-42.94,9890,20241209,33.57,14050,-5.98,20250203,11220,17.74,20250102,23150,-42.94,20240529,9890,33.57,20241209,2.57,N,004560,5000,753 억,,461495,N,N,4,N,00,N +20250224,150200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13180,-280,5,-2.08,493032330,37444,25.70,13430,13430,13050,17490,9430,13460,13167.19,3.06,0,-1655,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1987,-6.63,0.41,12,0.25,-1988.00,32515.00,23150,20240529,-43.07,9890,20241209,33.27,14050,-6.19,20250203,11220,17.47,20250102,23150,-43.07,20240529,9890,33.27,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,140200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13190,-270,5,-2.01,375973810,28566,19.61,13430,13430,13050,17490,9430,13460,13161.58,3.06,0,-1744,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1989,-6.63,0.41,12,0.19,-1988.00,32515.00,23150,20240529,-43.02,9890,20241209,33.37,14050,-6.12,20250203,11220,17.56,20250102,23150,-43.02,20240529,9890,33.37,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,130200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13170,-290,5,-2.15,351600110,26715,18.34,13430,13430,13050,17490,9430,13460,13161.15,3.06,0,-1225,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1986,-6.62,0.41,12,0.18,-1988.00,32515.00,23150,20240529,-43.11,9890,20241209,33.16,14050,-6.26,20250203,11220,17.38,20250102,23150,-43.11,20240529,9890,33.16,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,120200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13150,-310,5,-2.30,280352630,21323,14.64,13430,13430,13050,17490,9430,13460,13147.90,3.06,0,-2345,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1983,-6.61,0.40,12,0.14,-1988.00,32515.00,23150,20240529,-43.20,9890,20241209,32.96,14050,-6.41,20250203,11220,17.20,20250102,23150,-43.20,20240529,9890,32.96,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,110159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13110,-350,5,-2.60,198648940,15089,10.36,13430,13430,13050,17490,9430,13460,13165.15,3.06,0,-6869,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1977,-6.59,0.40,12,0.10,-1988.00,32515.00,23150,20240529,-43.37,9890,20241209,32.56,14050,-6.69,20250203,11220,16.84,20250102,23150,-43.37,20240529,9890,32.56,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,100159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13130,-330,5,-2.45,181121510,13753,9.44,13430,13430,13050,17490,9430,13460,13169.60,3.06,0,-6550,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,1980,-6.60,0.40,12,0.09,-1988.00,32515.00,23150,20240529,-43.28,9890,20241209,32.76,14050,-6.55,20250203,11220,17.02,20250102,23150,-43.28,20240529,9890,32.76,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N +20250224,090200,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13330,-130,5,-0.97,19781780,1485,1.02,13430,13430,13250,17490,9430,13460,13321.06,3.06,0,412,14066,13762,13416,13112,12766,13915,13265,754,4030,5000,9690,10,1,15078811,2010,-6.71,0.41,12,0.01,-1988.00,32515.00,23150,20240529,-42.42,9890,20241209,34.78,14050,-5.12,20250203,11220,18.81,20250102,23150,-42.42,20240529,9890,34.78,20241209,2.57,N,004560,5000,753 억,,461495,N,N,53,N,00,N 20250221,160159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13460,440,2,3.38,1944237850,144953,259.63,13090,13720,13070,16920,9120,13020,13412.89,3.06,0,2645,13520,13270,13090,12840,12660,13395,12965,754,3900,5000,9370,10,1,15078811,2030,-6.77,0.41,12,0.96,-1988.00,32515.00,23150,20240529,-41.86,9890,20241209,36.10,14050,-4.20,20250203,11220,19.96,20250102,23150,-41.86,20240529,9890,36.10,20241209,2.57,N,004560,5000,753 억,,461573,N,N,53,N,00,N 20250221,150159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13420,400,2,3.07,1857555330,138522,248.11,13090,13720,13070,16920,9120,13020,13409.85,3.06,0,2257,13520,13270,13090,12840,12660,13395,12965,754,3900,5000,9370,10,1,15078811,2024,-6.75,0.41,12,0.92,-1988.00,32515.00,23150,20240529,-42.03,9890,20241209,35.69,14050,-4.48,20250203,11220,19.61,20250102,23150,-42.03,20240529,9890,35.69,20241209,2.57,N,004560,5000,753 억,,461573,N,N,20,N,00,N 20250221,140159,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,13430,410,2,3.15,1712600170,127739,228.80,13090,13720,13070,16920,9120,13020,13407.06,3.06,0,-884,13520,13270,13090,12840,12660,13395,12965,754,3900,5000,9370,10,1,15078811,2025,-6.76,0.41,12,0.85,-1988.00,32515.00,23150,20240529,-41.99,9890,20241209,35.79,14050,-4.41,20250203,11220,19.70,20250102,23150,-41.99,20240529,9890,35.79,20241209,2.57,N,004560,5000,753 억,,461573,N,N,20,N,00,N diff --git a/004590/price/prices-20250201.csv b/004590/price/prices-20250201.csv index 747466f261f4..8c51c8fa7430 100644 --- a/004590/price/prices-20250201.csv +++ b/004590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-60,5,-1.43,70599080,17135,85.98,4150,4150,4095,5440,2930,4185,4120.17,1.38,0,-337,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,619,5.61,0.34,12,0.11,735.00,12119.00,4950,20240328,-16.67,3350,20240805,23.13,4550,-9.34,20250206,3805,8.41,20250113,4950,-16.67,20240328,3350,23.13,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,150200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-45,5,-1.08,52192525,12672,63.58,4150,4150,4095,5440,2930,4185,4118.73,1.38,0,505,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,621,5.63,0.34,12,0.08,735.00,12119.00,4950,20240328,-16.36,3350,20240805,23.58,4550,-9.01,20250206,3805,8.80,20250113,4950,-16.36,20240328,3350,23.58,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,140200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-50,5,-1.19,49962460,12133,60.88,4150,4150,4095,5440,2930,4185,4117.90,1.38,0,505,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,620,5.63,0.34,12,0.08,735.00,12119.00,4950,20240328,-16.46,3350,20240805,23.43,4550,-9.12,20250206,3805,8.67,20250113,4950,-16.46,20240328,3350,23.43,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,130200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-70,5,-1.67,47956385,11647,58.44,4150,4150,4095,5440,2930,4185,4117.49,1.38,0,770,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,617,5.60,0.34,12,0.08,735.00,12119.00,4950,20240328,-16.87,3350,20240805,22.84,4550,-9.56,20250206,3805,8.15,20250113,4950,-16.87,20240328,3350,22.84,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,120200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-60,5,-1.43,46769580,11359,56.99,4150,4150,4095,5440,2930,4185,4117.40,1.38,0,788,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,619,5.61,0.34,12,0.08,735.00,12119.00,4950,20240328,-16.67,3350,20240805,23.13,4550,-9.34,20250206,3805,8.41,20250113,4950,-16.67,20240328,3350,23.13,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,110200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-65,5,-1.55,42043460,10212,51.24,4150,4150,4095,5440,2930,4185,4117.06,1.38,0,813,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,618,5.61,0.34,12,0.07,735.00,12119.00,4950,20240328,-16.77,3350,20240805,22.99,4550,-9.45,20250206,3805,8.28,20250113,4950,-16.77,20240328,3350,22.99,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,100200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-50,5,-1.19,24735875,5993,30.07,4150,4150,4105,5440,2930,4185,4127.46,1.38,0,63,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,620,5.63,0.34,12,0.04,735.00,12119.00,4950,20240328,-16.46,3350,20240805,23.43,4550,-9.12,20250206,3805,8.67,20250113,4950,-16.46,20240328,3350,23.43,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N +20250224,090201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-45,5,-1.08,3570630,862,4.33,4150,4150,4130,5440,2930,4185,4142.26,1.38,0,118,4241,4212,4171,4142,4101,4227,4157,15,1255,100,3090,5,1,15000000,621,5.63,0.34,12,0.01,735.00,12119.00,4950,20240328,-16.36,3350,20240805,23.58,4550,-9.01,20250206,3805,8.80,20250113,4950,-16.36,20240328,3350,23.58,20240805,0.86,N,004590,100,15 억,,207457,N,N,0,N,00,N 20250221,160159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,30,2,0.72,83059835,19930,34.03,4155,4200,4130,5400,2910,4155,4167.58,1.38,0,750,4268,4211,4158,4101,4048,4185,4075,15,1245,100,3070,5,1,15000000,628,5.69,0.35,12,0.13,735.00,12119.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4950,-15.45,20240328,3350,24.93,20240805,0.93,N,004590,100,15 억,,206706,N,N,2,N,00,N 20250221,150159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,20,2,0.48,66407065,15945,27.23,4155,4200,4130,5400,2910,4155,4164.76,1.38,0,2056,4268,4211,4158,4101,4048,4185,4075,15,1245,100,3070,5,1,15000000,626,5.68,0.34,12,0.11,735.00,12119.00,4950,20240328,-15.66,3350,20240805,24.63,4550,-8.24,20250206,3805,9.72,20250113,4950,-15.66,20240328,3350,24.63,20240805,0.93,N,004590,100,15 억,,206706,N,N,2,N,00,N 20250221,140159,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,25,2,0.60,57553265,13826,23.61,4155,4200,4130,5400,2910,4155,4162.68,1.38,0,1421,4268,4211,4158,4101,4048,4185,4075,15,1245,100,3070,5,1,15000000,627,5.69,0.34,12,0.09,735.00,12119.00,4950,20240328,-15.56,3350,20240805,24.78,4550,-8.13,20250206,3805,9.86,20250113,4950,-15.56,20240328,3350,24.78,20240805,0.93,N,004590,100,15 억,,206706,N,N,2,N,00,N diff --git a/004650/price/prices-20250201.csv b/004650/price/prices-20250201.csv index 572104c57b2c..aa883c38af82 100644 --- a/004650/price/prices-20250201.csv +++ b/004650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,40,2,0.45,49139600,5523,30.95,8900,8920,8840,11530,6210,8870,8897.27,0.56,0,211,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,819,-21.32,0.60,12,0.06,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8800,1.25,20250219,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,150200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,30,2,0.34,39543250,4446,24.91,8900,8920,8840,11530,6210,8870,8894.12,0.56,0,228,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,818,-21.29,0.59,12,0.05,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,140201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,40,2,0.45,24588460,2765,15.49,8900,8920,8840,11530,6210,8870,8892.75,0.56,0,106,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,819,-21.32,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.72,8650,20240805,3.01,9080,-1.87,20250114,8800,1.25,20250219,9980,-10.72,20240509,8650,3.01,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,130201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8920,50,2,0.56,24570640,2763,15.48,8900,8920,8840,11530,6210,8870,8892.74,0.56,0,108,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,820,-21.34,0.60,12,0.03,-418.00,14974.00,9980,20240509,-10.62,8650,20240805,3.12,9080,-1.76,20250114,8800,1.36,20250219,9980,-10.62,20240509,8650,3.12,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,120200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,20,2,0.23,21125890,2376,13.31,8900,8910,8840,11530,6210,8870,8891.37,0.56,0,35,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,817,-21.27,0.59,12,0.03,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,110200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,30,2,0.34,14940000,1679,9.41,8900,8910,8840,11530,6210,8870,8898.15,0.56,0,-8,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,818,-21.29,0.59,12,0.02,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,100200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,30,2,0.34,7287780,820,4.60,8900,8910,8840,11530,6210,8870,8887.54,0.56,0,-8,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,818,-21.29,0.59,12,0.01,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N +20250224,090201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8900,30,2,0.34,17800,2,0.01,8900,8900,8900,11530,6210,8870,8900.00,0.56,0,0,8956,8912,8876,8832,8796,8935,8855,46,2660,500,6560,10,1,9190885,818,-21.29,0.59,12,0.00,-418.00,14974.00,9980,20240509,-10.82,8650,20240805,2.89,9080,-1.98,20250114,8800,1.14,20250219,9980,-10.82,20240509,8650,2.89,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N 20250221,160200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,158252840,17842,318.66,8840,8920,8840,11540,6220,8880,8869.68,0.56,0,51,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,815,-21.22,0.59,12,0.19,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N 20250221,150200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,157241600,17728,316.63,8840,8920,8840,11540,6220,8880,8869.68,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,815,-21.22,0.59,12,0.19,-418.00,14974.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8800,0.80,20250219,9980,-11.12,20240509,8650,2.54,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N 20250221,140200,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,154027150,17366,310.16,8840,8920,8840,11540,6220,8880,8869.47,0.56,0,158,8966,8922,8886,8842,8806,8905,8825,46,2660,500,6570,10,1,9190885,817,-21.27,0.59,12,0.19,-418.00,14974.00,9980,20240509,-10.92,8650,20240805,2.77,9080,-2.09,20250114,8800,1.02,20250219,9980,-10.92,20240509,8650,2.77,20240805,1.31,N,004650,500,45 억,,51924,N,N,0,N,00,N diff --git a/004690/price/prices-20250201.csv b/004690/price/prices-20250201.csv index db3ffd60b664..bdc72aa631ba 100644 --- a/004690/price/prices-20250201.csv +++ b/004690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,0,3,0.00,376186100,4178,85.13,90100,90300,89700,117300,63300,90300,90039.13,8.58,0,667,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3662,3.05,0.23,12,0.10,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,107800,-16.23,20240226,83900,7.63,20240805,0.06,N,004690,5000,202 억,,347830,N,N,1,N,00,N +20250224,150201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,0,3,0.00,357417400,3970,80.89,90100,90300,89700,117300,63300,90300,90029.57,8.58,0,580,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3662,3.05,0.23,12,0.10,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,107800,-16.23,20240226,83900,7.63,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,140201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,0,3,0.00,301880400,3354,68.34,90100,90300,89700,117300,63300,90300,90006.08,8.58,0,444,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3662,3.05,0.23,12,0.08,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,107800,-16.23,20240226,83900,7.63,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,130201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-100,5,-0.11,284746000,3164,64.47,90100,90300,89700,117300,63300,90300,89995.58,8.58,0,322,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3658,3.04,0.23,12,0.08,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,91900,-1.85,20250108,88300,2.15,20250103,107800,-16.33,20240226,83900,7.51,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,120200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,0,3,0.00,255344700,2838,57.82,90100,90300,89700,117300,63300,90300,89973.47,8.58,0,255,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3662,3.05,0.23,12,0.07,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,107800,-16.23,20240226,83900,7.63,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,110200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90100,-200,5,-0.22,214767500,2388,48.66,90100,90200,89700,117300,63300,90300,89936.14,8.58,0,-80,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3654,3.04,0.23,12,0.06,29652.00,388962.00,109200,20240220,-17.49,83900,20240805,7.39,91900,-1.96,20250108,88300,2.04,20250103,107800,-16.42,20240226,83900,7.39,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,100200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,204777200,2277,46.39,90100,90200,89700,117300,63300,90300,89932.89,8.58,0,-67,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.06,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,107800,-16.51,20240226,83900,7.27,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N +20250224,090201,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-300,5,-0.33,20252300,225,4.58,90100,90100,90000,117300,63300,90300,90010.22,8.58,0,-201,91033,90666,90333,89966,89633,90850,90150,203,27000,5000,70430,100,1,4055025,3650,3.04,0.23,12,0.01,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,107800,-16.51,20240226,83900,7.27,20240805,0.06,N,004690,5000,202 억,,347830,N,N,3,N,00,N 20250221,160200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90300,-100,5,-0.11,441854100,4893,96.62,90200,90700,90000,117500,63300,90400,90303.31,8.59,0,-616,91066,90732,90466,90132,89866,90700,90100,203,27100,5000,70510,100,1,4055025,3662,3.05,0.23,12,0.12,29652.00,388962.00,109200,20240220,-17.31,83900,20240805,7.63,91900,-1.74,20250108,88300,2.27,20250103,108500,-16.77,20240223,83900,7.63,20240805,0.06,N,004690,5000,202 억,,348421,N,N,3,N,00,N 20250221,150200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90200,-200,5,-0.22,426063500,4718,93.17,90200,90700,90000,117500,63300,90400,90305.96,8.59,0,-656,91066,90732,90466,90132,89866,90700,90100,203,27100,5000,70510,100,1,4055025,3658,3.04,0.23,12,0.12,29652.00,388962.00,109200,20240220,-17.40,83900,20240805,7.51,91900,-1.85,20250108,88300,2.15,20250103,108500,-16.87,20240223,83900,7.51,20240805,0.06,N,004690,5000,202 억,,348421,N,N,2,N,00,N 20250221,140200,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,90000,-400,5,-0.44,403712900,4470,88.27,90200,90700,90000,117500,63300,90400,90316.09,8.59,0,-728,91066,90732,90466,90132,89866,90700,90100,203,27100,5000,70510,100,1,4055025,3650,3.04,0.23,12,0.11,29652.00,388962.00,109200,20240220,-17.58,83900,20240805,7.27,91900,-2.07,20250108,88300,1.93,20250103,108500,-17.05,20240223,83900,7.27,20240805,0.06,N,004690,5000,202 억,,348421,N,N,2,N,00,N diff --git a/004700/price/prices-20250201.csv b/004700/price/prices-20250201.csv index 122d5b0bd5b3..b988bfa4099a 100644 --- a/004700/price/prices-20250201.csv +++ b/004700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53400,100,2,0.19,37850200,716,169.27,53300,53700,52300,69200,37400,53300,52863.41,0.40,0,2,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3551,39.26,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.03,47700,20240805,11.95,54700,-2.38,20250103,50300,6.16,20250206,57500,-7.13,20240913,47700,11.95,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,150201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-400,5,-0.75,27221900,516,121.99,53300,53700,52300,69200,37400,53300,52755.62,0.40,0,36,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3517,38.90,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.85,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57500,-8.00,20240913,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,140201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52800,-500,5,-0.94,23570400,447,105.67,53300,53700,52300,69200,37400,53300,52730.20,0.40,0,26,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3511,38.82,0.77,12,0.01,1360.00,68246.00,60700,20240219,-13.01,47700,20240805,10.69,54700,-3.47,20250103,50300,4.97,20250206,57500,-8.17,20240913,47700,10.69,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,130201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52700,-600,5,-1.13,21254300,403,95.27,53300,53700,52600,69200,37400,53300,52740.20,0.40,0,30,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3504,38.75,0.77,12,0.01,1360.00,68246.00,60700,20240219,-13.18,47700,20240805,10.48,54700,-3.66,20250103,50300,4.77,20250206,57500,-8.35,20240913,47700,10.48,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,120201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53000,-300,5,-0.56,21096000,400,94.56,53300,53700,52600,69200,37400,53300,52740.00,0.40,0,30,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3524,38.97,0.78,12,0.01,1360.00,68246.00,60700,20240219,-12.69,47700,20240805,11.11,54700,-3.11,20250103,50300,5.37,20250206,57500,-7.83,20240913,47700,11.11,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,110201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-100,5,-0.19,1224100,23,5.44,53300,53700,52900,69200,37400,53300,53221.74,0.40,0,-1,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3537,39.12,0.78,12,0.00,1360.00,68246.00,60700,20240219,-12.36,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,100201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53200,-100,5,-0.19,1011500,19,4.49,53300,53700,52900,69200,37400,53300,53236.84,0.40,0,0,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3537,39.12,0.78,12,0.00,1360.00,68246.00,60700,20240219,-12.36,47700,20240805,11.53,54700,-2.74,20250103,50300,5.77,20250206,57500,-7.48,20240913,47700,11.53,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N +20250224,090201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53700,400,2,0.75,586700,11,2.60,53300,53700,53300,69200,37400,53300,53336.36,0.40,0,0,54366,53832,53266,52732,52166,54100,53000,342,15900,5000,37310,100,1,6649138,3571,39.49,0.79,12,0.00,1360.00,68246.00,60700,20240219,-11.53,47700,20240805,12.58,54700,-1.83,20250103,50300,6.76,20250206,57500,-6.61,20240913,47700,12.58,20240805,0.02,N,004700,5000,342 억,,26304,N,N,4,N,00,N 20250221,160200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,53300,-100,5,-0.19,19646400,371,49.53,53000,53800,52700,69400,37400,53400,52955.26,0.40,0,-9,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3544,39.19,0.78,12,0.01,1360.00,68246.00,64000,20240208,-16.72,47700,20240805,11.74,54700,-2.56,20250103,50300,5.96,20250206,57800,-7.79,20240222,47700,11.74,20240805,0.02,N,004700,5000,342 억,,26317,N,N,4,N,00,N 20250221,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,10466600,198,26.44,53000,53800,52700,69400,37400,53400,52861.62,0.40,0,10,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N 20250221,140200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52900,-500,5,-0.94,6720900,127,16.96,53000,53800,52800,69400,37400,53400,52920.47,0.40,0,11,54200,53800,53100,52700,52000,54000,52900,342,16000,5000,37380,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,64000,20240208,-17.34,47700,20240805,10.90,54700,-3.29,20250103,50300,5.17,20250206,57800,-8.48,20240222,47700,10.90,20240805,0.02,N,004700,5000,342 억,,26317,N,N,0,N,00,N diff --git a/004710/price/prices-20250201.csv b/004710/price/prices-20250201.csv index 869ab41cb7d3..5cfe86727e02 100644 --- a/004710/price/prices-20250201.csv +++ b/004710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4375,55,2,1.27,257384080,59748,86.35,4315,4375,4260,5610,3025,4320,4307.82,8.02,0,17061,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1405,3.25,0.38,12,0.19,1346.00,11633.00,7500,20240222,-41.67,3415,20241209,28.11,4390,-0.34,20250219,3700,18.24,20250203,7160,-38.90,20240226,3415,28.11,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,5,N,00,N +20250224,150201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4330,10,2,0.23,216589785,50376,72.80,4315,4350,4260,5610,3025,4320,4299.46,8.02,0,16893,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1390,3.22,0.37,12,0.16,1346.00,11633.00,7500,20240222,-42.27,3415,20241209,26.79,4390,-1.37,20250219,3700,17.03,20250203,7160,-39.53,20240226,3415,26.79,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,140201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4330,10,2,0.23,197564140,45985,66.46,4315,4345,4260,5610,3025,4320,4296.27,8.02,0,16500,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1390,3.22,0.37,12,0.14,1346.00,11633.00,7500,20240222,-42.27,3415,20241209,26.79,4390,-1.37,20250219,3700,17.03,20250203,7160,-39.53,20240226,3415,26.79,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,130202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4310,-10,5,-0.23,171720945,40008,57.82,4315,4345,4260,5610,3025,4320,4292.15,8.02,0,13528,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1384,3.20,0.37,12,0.12,1346.00,11633.00,7500,20240222,-42.53,3415,20241209,26.21,4390,-1.82,20250219,3700,16.49,20250203,7160,-39.80,20240226,3415,26.21,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,120201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4290,-30,5,-0.69,162818775,37941,54.83,4315,4345,4260,5610,3025,4320,4291.36,8.02,0,12362,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1378,3.19,0.37,12,0.12,1346.00,11633.00,7500,20240222,-42.80,3415,20241209,25.62,4390,-2.28,20250219,3700,15.95,20250203,7160,-40.08,20240226,3415,25.62,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,110201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4295,-25,5,-0.58,145680120,33948,49.06,4315,4345,4260,5610,3025,4320,4291.26,8.02,0,11147,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1379,3.19,0.37,12,0.11,1346.00,11633.00,7500,20240222,-42.73,3415,20241209,25.77,4390,-2.16,20250219,3700,16.08,20250203,7160,-40.01,20240226,3415,25.77,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,100201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4295,-25,5,-0.58,125440500,29232,42.25,4315,4345,4260,5610,3025,4320,4291.19,8.02,0,9202,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1379,3.19,0.37,12,0.09,1346.00,11633.00,7500,20240222,-42.73,3415,20241209,25.77,4390,-2.16,20250219,3700,16.08,20250203,7160,-40.01,20240226,3415,25.77,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N +20250224,090202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4290,-30,5,-0.69,1943775,451,0.65,4315,4315,4290,5610,3025,4320,4309.58,8.02,0,-8,4413,4366,4318,4271,4223,4342,4247,1605,1290,5000,3020,5,1,32109878,1378,3.19,0.37,12,0.00,1346.00,11633.00,7500,20240222,-42.80,3415,20241209,25.62,4390,-2.28,20250219,3700,15.95,20250203,7160,-40.08,20240226,3415,25.62,20241209,1.76,N,004710,5000,1605 억,,2576422,N,N,17,N,00,N 20250221,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4320,5,2,0.12,298274750,69060,142.81,4345,4365,4270,5600,3025,4315,4319.06,8.00,0,5802,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1387,3.21,0.37,12,0.22,1346.00,11633.00,7500,20240222,-42.40,3415,20241209,26.50,4390,-1.59,20250219,3700,16.76,20250203,7500,-42.40,20240222,3415,26.50,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,17,N,00,N 20250221,150201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4325,10,2,0.23,246585665,57121,118.12,4345,4365,4270,5600,3025,4315,4316.90,8.00,0,676,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1389,3.21,0.37,12,0.18,1346.00,11633.00,7500,20240222,-42.33,3415,20241209,26.65,4390,-1.48,20250219,3700,16.89,20250203,7500,-42.33,20240222,3415,26.65,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N 20250221,140201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4345,30,2,0.70,203789135,47223,97.65,4345,4365,4270,5600,3025,4315,4315.46,8.00,0,1257,4445,4380,4325,4260,4205,4352,4232,1605,1285,5000,3020,5,1,32109878,1395,3.23,0.37,12,0.15,1346.00,11633.00,7500,20240222,-42.07,3415,20241209,27.23,4390,-1.03,20250219,3700,17.43,20250203,7500,-42.07,20240222,3415,27.23,20241209,1.76,N,004710,5000,1605 억,,2570276,N,N,14,N,00,N diff --git a/004720/price/prices-20250201.csv b/004720/price/prices-20250201.csv index 451f94eecacf..e5c55d5dfd51 100644 --- a/004720/price/prices-20250201.csv +++ b/004720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,-25,5,-0.57,251603290,56207,500.51,4465,4540,4395,5740,3095,4420,4476.37,1.73,0,5589,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,800,12.85,0.35,12,0.31,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.35,N,004720,500,91 억,,314443,N,N,2,N,00,N +20250224,150202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4405,-15,5,-0.34,236398340,52750,469.72,4465,4540,4400,5740,3095,4420,4481.49,1.73,0,5978,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,802,12.88,0.35,12,0.29,342.00,12710.00,6430,20240819,-31.49,3800,20241230,15.92,4740,-7.07,20250109,4065,8.36,20250102,6430,-31.49,20240819,3800,15.92,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,140202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4445,25,2,0.57,222568575,49616,441.82,4465,4540,4430,5740,3095,4420,4485.82,1.73,0,5083,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,809,13.00,0.35,12,0.27,342.00,12710.00,6430,20240819,-30.87,3800,20241230,16.97,4740,-6.22,20250109,4065,9.35,20250102,6430,-30.87,20240819,3800,16.97,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,130202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4455,35,2,0.79,210263470,46843,417.12,4465,4540,4430,5740,3095,4420,4488.68,1.73,0,5071,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,811,13.03,0.35,12,0.26,342.00,12710.00,6430,20240819,-30.72,3800,20241230,17.24,4740,-6.01,20250109,4065,9.59,20250102,6430,-30.72,20240819,3800,17.24,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,120201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4460,40,2,0.90,199881455,44509,396.34,4465,4540,4430,5740,3095,4420,4490.81,1.73,0,5226,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,812,13.04,0.35,12,0.24,342.00,12710.00,6430,20240819,-30.64,3800,20241230,17.37,4740,-5.91,20250109,4065,9.72,20250102,6430,-30.64,20240819,3800,17.37,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,110201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,55,2,1.24,171099480,38063,338.94,4465,4540,4430,5740,3095,4420,4495.17,1.73,0,4363,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,815,13.08,0.35,12,0.21,342.00,12710.00,6430,20240819,-30.40,3800,20241230,17.76,4740,-5.59,20250109,4065,10.09,20250102,6430,-30.40,20240819,3800,17.76,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,100201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,85,2,1.92,120342190,26757,238.26,4465,4540,4430,5740,3095,4420,4497.60,1.73,0,402,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,820,13.17,0.35,12,0.15,342.00,12710.00,6430,20240819,-29.94,3800,20241230,18.55,4740,-4.96,20250109,4065,10.82,20250102,6430,-29.94,20240819,3800,18.55,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N +20250224,090202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4470,50,2,1.13,23915425,5355,47.68,4465,4475,4430,5740,3095,4420,4466.00,1.73,0,170,4526,4472,4386,4332,4246,4500,4360,91,1320,500,3180,5,1,18201304,814,13.07,0.35,12,0.03,342.00,12710.00,6430,20240819,-30.48,3800,20241230,17.63,4740,-5.70,20250109,4065,9.96,20250102,6430,-30.48,20240819,3800,17.63,20241230,2.35,N,004720,500,91 억,,314443,N,N,8,N,00,N 20250221,160201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,25,2,0.57,49203300,11228,25.95,4395,4440,4300,5710,3080,4395,4382.16,1.73,0,-813,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.92,0.35,12,0.06,342.00,12710.00,6430,20240819,-31.26,3800,20241230,16.32,4740,-6.75,20250109,4065,8.73,20250102,6430,-31.26,20240819,3800,16.32,20241230,2.31,N,004720,500,91 억,,315178,N,N,8,N,00,N 20250221,150201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,20,2,0.46,45633035,10417,24.07,4395,4440,4300,5710,3080,4395,4380.63,1.73,0,-865,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.91,0.35,12,0.06,342.00,12710.00,6430,20240819,-31.34,3800,20241230,16.18,4740,-6.86,20250109,4065,8.61,20250102,6430,-31.34,20240819,3800,16.18,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N 20250221,140201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,25,2,0.57,39993545,9138,21.12,4395,4440,4300,5710,3080,4395,4376.62,1.73,0,-884,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.92,0.35,12,0.05,342.00,12710.00,6430,20240819,-31.26,3800,20241230,16.32,4740,-6.75,20250109,4065,8.73,20250102,6430,-31.26,20240819,3800,16.32,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N diff --git a/004770/price/prices-20250201.csv b/004770/price/prices-20250201.csv index e7e83f60e08b..be8d7f2aaabf 100644 --- a/004770/price/prices-20250201.csv +++ b/004770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,50,2,2.28,4215372090,1883364,417.94,2300,2300,2180,2850,1540,2195,2238.22,3.45,0,-351331,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,824,20.23,1.02,12,5.13,111.00,2207.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,4.09,N,004770,500,193 억,,1266421,N,N,4,N,00,N +20250224,150202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,50,2,2.28,4056477350,1812648,402.25,2300,2300,2180,2850,1540,2195,2237.88,3.45,0,-364078,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,824,20.23,1.02,12,4.94,111.00,2207.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,50,2,2.28,3856162030,1723375,382.44,2300,2300,2180,2850,1540,2195,2237.57,3.45,0,-394006,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,824,20.23,1.02,12,4.70,111.00,2207.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,130202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2250,55,2,2.51,3650710765,1631619,362.08,2300,2300,2180,2850,1540,2195,2237.49,3.45,0,-410101,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,826,20.27,1.02,12,4.45,111.00,2207.00,3235,20241212,-30.45,1321,20240806,70.33,2450,-8.16,20250120,1939,16.04,20250211,3235,-30.45,20241212,1321,70.33,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,120202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2225,30,2,1.37,3035048880,1357439,301.23,2300,2300,2180,2850,1540,2195,2235.87,3.45,0,-399458,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,817,20.05,1.01,12,3.70,111.00,2207.00,3235,20241212,-31.22,1321,20240806,68.43,2450,-9.18,20250120,1939,14.75,20250211,3235,-31.22,20241212,1321,68.43,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,110201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2205,10,2,0.46,2786205415,1245130,276.31,2300,2300,2180,2850,1540,2195,2237.69,3.45,0,-411641,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,809,19.86,1.00,12,3.39,111.00,2207.00,3235,20241212,-31.84,1321,20240806,66.92,2450,-10.00,20250120,1939,13.72,20250211,3235,-31.84,20241212,1321,66.92,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,100201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2200,5,2,0.23,2490692835,1110636,246.47,2300,2300,2185,2850,1540,2195,2242.60,3.45,0,-414565,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,807,19.82,1.00,12,3.03,111.00,2207.00,3235,20241212,-31.99,1321,20240806,66.54,2450,-10.20,20250120,1939,13.46,20250211,3235,-31.99,20241212,1321,66.54,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N +20250224,090202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,70,2,3.19,926433965,408279,90.60,2300,2300,2225,2850,1540,2195,2269.18,3.45,0,-200365,2231,2212,2176,2157,2121,2222,2167,193,655,500,1360,5,1,36702884,831,20.41,1.03,12,1.11,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.09,N,004770,500,193 억,,1266421,N,N,19,N,00,N 20250221,160201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2195,25,2,1.15,971559855,447400,72.29,2175,2195,2140,2820,1520,2170,2171.53,3.32,0,50063,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,806,19.77,0.99,12,1.22,111.00,2207.00,3235,20241212,-32.15,1321,20240806,66.16,2450,-10.41,20250120,1939,13.20,20250211,3235,-32.15,20241212,1321,66.16,20240806,4.27,N,004770,500,193 억,,1217131,N,N,19,N,00,N 20250221,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2180,10,2,0.46,594275700,274505,44.35,2175,2185,2140,2820,1520,2170,2164.90,3.32,0,-61178,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,800,19.64,0.99,12,0.75,111.00,2207.00,3235,20241212,-32.61,1321,20240806,65.03,2450,-11.02,20250120,1939,12.43,20250211,3235,-32.61,20241212,1321,65.03,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N 20250221,140201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2165,-5,5,-0.23,477045515,220615,35.65,2175,2185,2140,2820,1520,2170,2162.34,3.32,0,-44644,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,795,19.50,0.98,12,0.60,111.00,2207.00,3235,20241212,-33.08,1321,20240806,63.89,2450,-11.63,20250120,1939,11.66,20250211,3235,-33.08,20241212,1321,63.89,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N diff --git a/004780/price/prices-20250201.csv b/004780/price/prices-20250201.csv index 727b7ac0003a..31a6db05cbc2 100644 --- a/004780/price/prices-20250201.csv +++ b/004780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,20,2,0.52,16270025,4226,106.48,3875,3875,3830,5000,2695,3850,3849.98,3.32,0,-100,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,615,4.71,0.43,12,0.03,822.00,8909.00,4285,20241219,-9.68,3550,20240805,9.01,3970,-2.52,20250103,3750,3.20,20250212,4285,-9.68,20241219,3550,9.01,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,150202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,11758820,3057,77.02,3875,3875,3830,5000,2695,3850,3846.52,3.32,0,-35,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,612,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,140202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,8177250,2125,53.54,3875,3875,3830,5000,2695,3850,3848.12,3.32,0,-79,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,612,4.68,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,130202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,8050260,2092,52.71,3875,3875,3830,5000,2695,3850,3848.12,3.32,0,-79,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,612,4.68,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,120202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,7631070,1983,49.96,3875,3875,3830,5000,2695,3850,3848.25,3.32,0,-79,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,612,4.68,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,110202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-5,5,-0.13,4234815,1099,27.69,3875,3875,3830,5000,2695,3850,3853.33,3.32,0,-7,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,611,4.68,0.43,12,0.01,822.00,8909.00,4285,20241219,-10.27,3550,20240805,8.31,3970,-3.15,20250103,3750,2.53,20250212,4285,-10.27,20241219,3550,8.31,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,100202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,10,2,0.26,3935435,1021,25.72,3875,3875,3830,5000,2695,3850,3854.49,3.32,0,6,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,614,4.70,0.43,12,0.01,822.00,8909.00,4285,20241219,-9.92,3550,20240805,8.73,3970,-2.77,20250103,3750,2.93,20250212,4285,-9.92,20241219,3550,8.73,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N +20250224,090203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,0,3,0.00,650710,169,4.26,3875,3875,3850,5000,2695,3850,3850.36,3.32,0,0,3910,3880,3855,3825,3800,3867,3812,80,1150,500,2840,5,1,15903199,612,4.68,0.43,12,0.00,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.20,N,004780,500,79 억,,528435,N,N,0,N,00,N 20250221,160201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-15,5,-0.39,15260390,3969,56.23,3865,3885,3830,5020,2710,3865,3844.90,3.32,0,24,3895,3880,3855,3840,3815,3887,3847,80,1155,500,2860,5,1,15903199,612,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.18,N,004780,500,79 억,,528411,N,N,2,N,00,N 20250221,150201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-15,5,-0.39,13855140,3604,51.06,3865,3885,3830,5020,2710,3865,3844.38,3.32,0,150,3895,3880,3855,3840,3815,3887,3847,80,1155,500,2860,5,1,15903199,612,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.15,3550,20240805,8.45,3970,-3.02,20250103,3750,2.67,20250212,4285,-10.15,20241219,3550,8.45,20240805,1.18,N,004780,500,79 억,,528411,N,N,2,N,00,N 20250221,140201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-20,5,-0.52,12355645,3214,45.53,3865,3885,3830,5020,2710,3865,3844.32,3.32,0,36,3895,3880,3855,3840,3815,3887,3847,80,1155,500,2860,5,1,15903199,611,4.68,0.43,12,0.02,822.00,8909.00,4285,20241219,-10.27,3550,20240805,8.31,3970,-3.15,20250103,3750,2.53,20250212,4285,-10.27,20241219,3550,8.31,20240805,1.18,N,004780,500,79 억,,528411,N,N,2,N,00,N diff --git a/004800/price/prices-20250201.csv b/004800/price/prices-20250201.csv index aeebb051e93b..58b0eb7d24a6 100644 --- a/004800/price/prices-20250201.csv +++ b/004800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48800,150,2,0.31,611954800,12668,130.57,48700,48800,47800,63200,34100,48650,48306.51,6.90,0,-2138,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8169,16266.67,0.41,12,0.08,3.00,118968.00,55100,20241217,-11.43,38950,20240805,25.29,49150,-0.71,20250220,44450,9.79,20250203,69900,-30.19,20240527,38950,25.29,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,16,N,00,N +20250224,150203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48550,-100,5,-0.21,524253650,10867,112.01,48700,48700,47800,63200,34100,48650,48242.72,6.90,0,-1916,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8127,16183.33,0.41,12,0.06,3.00,118968.00,55100,20241217,-11.89,38950,20240805,24.65,49150,-1.22,20250220,44450,9.22,20250203,69900,-30.54,20240527,38950,24.65,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,140203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,-150,5,-0.31,483037700,10018,103.26,48700,48700,47800,63200,34100,48650,48216.98,6.90,0,-1647,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8119,16166.67,0.41,12,0.06,3.00,118968.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,130203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,-150,5,-0.31,433641400,8998,92.74,48700,48700,47800,63200,34100,48650,48193.09,6.90,0,-1417,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8119,16166.67,0.41,12,0.05,3.00,118968.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,120202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48450,-200,5,-0.41,375063150,7787,80.26,48700,48700,47800,63200,34100,48650,48165.29,6.90,0,-1059,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8111,16150.00,0.41,12,0.05,3.00,118968.00,55100,20241217,-12.07,38950,20240805,24.39,49150,-1.42,20250220,44450,9.00,20250203,69900,-30.69,20240527,38950,24.39,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,110202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48450,-200,5,-0.41,334192300,6944,71.57,48700,48700,47800,63200,34100,48650,48126.77,6.90,0,-909,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8111,16150.00,0.41,12,0.04,3.00,118968.00,55100,20241217,-12.07,38950,20240805,24.39,49150,-1.42,20250220,44450,9.00,20250203,69900,-30.69,20240527,38950,24.39,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,100202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48200,-450,5,-0.92,267267050,5559,57.30,48700,48700,47800,63200,34100,48650,48078.26,6.90,0,-768,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8069,16066.67,0.41,12,0.03,3.00,118968.00,55100,20241217,-12.52,38950,20240805,23.75,49150,-1.93,20250220,44450,8.44,20250203,69900,-31.04,20240527,38950,23.75,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N +20250224,090203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48200,-450,5,-0.92,16019700,330,3.40,48700,48700,48200,63200,34100,48650,48544.55,6.90,0,-24,49116,48882,48516,48282,47916,49000,48400,867,14550,5000,30160,50,1,16740407,8069,16066.67,0.41,12,0.00,3.00,118968.00,55100,20241217,-12.52,38950,20240805,23.75,49150,-1.93,20250220,44450,8.44,20250203,69900,-31.04,20240527,38950,23.75,20240805,0.11,N,004800,5000,867 억,,1155370,N,N,7,N,00,N 20250221,160202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,50,2,0.10,469059250,9674,51.95,48400,48750,48150,63100,34050,48600,48486.57,6.90,0,-564,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8144,16216.67,0.41,12,0.06,3.00,118968.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,7,N,00,N 20250221,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48650,50,2,0.10,399685500,8247,44.28,48400,48750,48150,63100,34050,48600,48464.35,6.90,0,-250,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8144,16216.67,0.41,12,0.05,3.00,118968.00,55100,20241217,-11.71,38950,20240805,24.90,49150,-1.02,20250220,44450,9.45,20250203,69900,-30.40,20240527,38950,24.90,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N 20250221,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48500,-100,5,-0.21,338060050,6978,37.47,48400,48750,48150,63100,34050,48600,48446.55,6.90,0,-297,49866,49232,48516,47882,47166,49550,48200,867,14500,5000,30130,50,1,16740407,8119,16166.67,0.41,12,0.04,3.00,118968.00,55100,20241217,-11.98,38950,20240805,24.52,49150,-1.32,20250220,44450,9.11,20250203,69900,-30.62,20240527,38950,24.52,20240805,0.10,N,004800,5000,867 억,,1155413,N,N,1,N,00,N diff --git a/004830/price/prices-20250201.csv b/004830/price/prices-20250201.csv index 4bffc13a301b..3a042b849f1a 100644 --- a/004830/price/prices-20250201.csv +++ b/004830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8380,80,2,0.96,5667112670,679393,64.77,8300,8460,8230,10790,5810,8300,8341.48,5.84,0,-20865,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1314,25.39,1.54,12,4.33,330.00,5427.00,14310,20240216,-41.44,5750,20240805,45.74,8690,-3.57,20250219,6590,27.16,20250102,11510,-27.19,20240321,5750,45.74,20240805,5.67,N,004830,500,78 억,,915138,N,N,2,N,00,N +20250224,150203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8330,30,2,0.36,5300369330,635484,60.59,8300,8460,8230,10790,5810,8300,8340.77,5.84,0,-37776,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1306,25.24,1.53,12,4.05,330.00,5427.00,14310,20240216,-41.79,5750,20240805,44.87,8690,-4.14,20250219,6590,26.40,20250102,11510,-27.63,20240321,5750,44.87,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,140203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8410,110,2,1.33,4507228380,540355,51.52,8300,8460,8230,10790,5810,8300,8341.34,5.84,0,-32155,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1319,25.48,1.55,12,3.45,330.00,5427.00,14310,20240216,-41.23,5750,20240805,46.26,8690,-3.22,20250219,6590,27.62,20250102,11510,-26.93,20240321,5750,46.26,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,130203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8360,60,2,0.72,3478447900,417371,39.79,8300,8460,8230,10790,5810,8300,8334.30,5.84,0,-48546,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1311,25.33,1.54,12,2.66,330.00,5427.00,14310,20240216,-41.58,5750,20240805,45.39,8690,-3.80,20250219,6590,26.86,20250102,11510,-27.37,20240321,5750,45.39,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,120202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8370,70,2,0.84,3039326640,364935,34.79,8300,8460,8230,10790,5810,8300,8328.51,5.84,0,-42310,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1312,25.36,1.54,12,2.33,330.00,5427.00,14310,20240216,-41.51,5750,20240805,45.57,8690,-3.68,20250219,6590,27.01,20250102,11510,-27.28,20240321,5750,45.57,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,110202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8340,40,2,0.48,2527802780,303689,28.95,8300,8460,8230,10790,5810,8300,8323.76,5.84,0,-35029,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1308,25.27,1.54,12,1.94,330.00,5427.00,14310,20240216,-41.72,5750,20240805,45.04,8690,-4.03,20250219,6590,26.56,20250102,11510,-27.54,20240321,5750,45.04,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,100202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8280,-20,5,-0.24,1924214090,230993,22.02,8300,8460,8230,10790,5810,8300,8330.36,5.84,0,-40177,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1298,25.09,1.53,12,1.47,330.00,5427.00,14310,20240216,-42.14,5750,20240805,44.00,8690,-4.72,20250219,6590,25.64,20250102,11510,-28.06,20240321,5750,44.00,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N +20250224,090203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8300,0,3,0.00,207733810,25065,2.39,8300,8300,8230,10790,5810,8300,8287.11,5.84,0,-6504,8773,8536,8263,8026,7753,8655,8145,78,2490,500,5310,10,1,15680000,1301,25.15,1.53,12,0.16,330.00,5427.00,14310,20240216,-42.00,5750,20240805,44.35,8690,-4.49,20250219,6590,25.95,20250102,11510,-27.89,20240321,5750,44.35,20240805,5.67,N,004830,500,78 억,,915138,N,N,9,N,00,N 20250221,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8300,270,2,3.36,8519169910,1029015,169.67,8030,8500,7990,10430,5630,8030,8279.04,5.29,0,85362,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1301,25.15,1.53,12,6.56,330.00,5427.00,14310,20240216,-42.00,5750,20240805,44.35,8690,-4.49,20250219,6590,25.95,20250102,12800,-35.16,20240221,5750,44.35,20240805,5.88,N,004830,500,78 억,,829834,N,N,9,N,00,N 20250221,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8270,240,2,2.99,7798697580,941815,155.29,8030,8500,7990,10430,5630,8030,8280.62,5.29,0,80187,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1297,25.06,1.52,12,6.01,330.00,5427.00,14310,20240216,-42.21,5750,20240805,43.83,8690,-4.83,20250219,6590,25.49,20250102,12800,-35.39,20240221,5750,43.83,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N 20250221,140202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8300,270,2,3.36,7128436710,861051,141.97,8030,8500,7990,10430,5630,8030,8278.89,5.29,0,68202,8270,8150,8020,7900,7770,8210,7960,78,2400,500,5130,10,1,15680000,1301,25.15,1.53,12,5.49,330.00,5427.00,14310,20240216,-42.00,5750,20240805,44.35,8690,-4.49,20250219,6590,25.95,20250102,12800,-35.16,20240221,5750,44.35,20240805,5.88,N,004830,500,78 억,,829834,N,N,3,N,00,N diff --git a/004840/price/prices-20250201.csv b/004840/price/prices-20250201.csv index 8655e51509cf..aef3baeb259b 100644 --- a/004840/price/prices-20250201.csv +++ b/004840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,25,2,0.56,41809405,9508,47.68,4380,4450,4355,5750,3100,4425,4397.29,1.05,0,3152,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,887,5.77,0.23,12,0.05,771.00,19132.00,8440,20240228,-47.27,3660,20241210,21.58,4630,-3.89,20250109,4000,11.25,20250203,8440,-47.27,20240228,3660,21.58,20241210,1.12,N,004840,500,99 억,,208830,N,N,2,N,00,N +20250224,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4445,20,2,0.45,38875245,8848,44.37,4380,4450,4355,5750,3100,4425,4393.68,1.05,0,3040,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,886,5.77,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.33,3660,20241210,21.45,4630,-4.00,20250109,4000,11.12,20250203,8440,-47.33,20240228,3660,21.45,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,10,2,0.23,36201980,8246,41.35,4380,4450,4355,5750,3100,4425,4390.25,1.05,0,2700,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,884,5.75,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.45,3660,20241210,21.17,4630,-4.21,20250109,4000,10.88,20250203,8440,-47.45,20240228,3660,21.17,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,130203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,10,2,0.23,35954130,8190,41.07,4380,4450,4355,5750,3100,4425,4390.00,1.05,0,2690,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,884,5.75,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.45,3660,20241210,21.17,4630,-4.21,20250109,4000,10.88,20250203,8440,-47.45,20240228,3660,21.17,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,120203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-15,5,-0.34,35041250,7983,40.03,4380,4450,4355,5750,3100,4425,4389.48,1.05,0,2601,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,879,5.72,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.75,3660,20241210,20.49,4630,-4.75,20250109,4000,10.25,20250203,8440,-47.75,20240228,3660,20.49,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4410,-15,5,-0.34,30044720,6850,34.35,4380,4450,4355,5750,3100,4425,4386.09,1.05,0,1509,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,879,5.72,0.23,12,0.03,771.00,19132.00,8440,20240228,-47.75,3660,20241210,20.49,4630,-4.75,20250109,4000,10.25,20250203,8440,-47.75,20240228,3660,20.49,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,100203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-25,5,-0.56,29558260,6740,33.80,4380,4425,4355,5750,3100,4425,4385.50,1.05,0,1461,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,877,5.71,0.23,12,0.03,771.00,19132.00,8440,20240228,-47.87,3660,20241210,20.22,4630,-4.97,20250109,4000,10.00,20250203,8440,-47.87,20240228,3660,20.22,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N +20250224,090204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,-45,5,-1.02,17520,4,0.02,4380,4380,4380,5750,3100,4425,4380.00,1.05,0,0,4638,4531,4378,4271,4118,4455,4195,100,1325,500,2830,5,1,19930000,873,5.68,0.23,12,0.00,771.00,19132.00,8440,20240228,-48.10,3660,20241210,19.67,4630,-5.40,20250109,4000,9.50,20250203,8440,-48.10,20240228,3660,19.67,20241210,1.12,N,004840,500,99 억,,208830,N,N,11,N,00,N 20250221,160202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,25,2,0.57,87472030,19942,114.08,4485,4485,4225,5720,3080,4400,4386.32,1.02,0,5178,4553,4476,4438,4361,4323,4457,4342,100,1320,500,2810,5,1,19930000,882,5.74,0.23,12,0.10,771.00,19132.00,8440,20240228,-47.57,3660,20241210,20.90,4630,-4.43,20250109,4000,10.62,20250203,8440,-47.57,20240228,3660,20.90,20241210,1.16,N,004840,500,99 억,,203666,N,N,11,N,00,N 20250221,150202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4415,15,2,0.34,76907365,17550,100.40,4485,4485,4225,5720,3080,4400,4382.19,1.02,0,4865,4553,4476,4438,4361,4323,4457,4342,100,1320,500,2810,5,1,19930000,880,5.73,0.23,12,0.09,771.00,19132.00,8440,20240228,-47.69,3660,20241210,20.63,4630,-4.64,20250109,4000,10.38,20250203,8440,-47.69,20240228,3660,20.63,20241210,1.16,N,004840,500,99 억,,203666,N,N,6,N,00,N 20250221,140202,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4390,-10,5,-0.23,31666520,7254,41.50,4485,4485,4225,5720,3080,4400,4365.39,1.02,0,1105,4553,4476,4438,4361,4323,4457,4342,100,1320,500,2810,5,1,19930000,875,5.69,0.23,12,0.04,771.00,19132.00,8440,20240228,-47.99,3660,20241210,19.95,4630,-5.18,20250109,4000,9.75,20250203,8440,-47.99,20240228,3660,19.95,20241210,1.16,N,004840,500,99 억,,203666,N,N,6,N,00,N diff --git a/004870/price/prices-20250201.csv b/004870/price/prices-20250201.csv index 9ce6bf340b8e..d15b2482d021 100644 --- a/004870/price/prices-20250201.csv +++ b/004870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,709,-5,5,-0.70,696798689,989537,104.72,714,714,698,928,500,714,704.13,1.15,0,180059,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,802,17.29,0.47,12,0.87,41.00,1493.00,1322,20250122,-46.37,425,20240419,66.82,1322,-46.37,20250122,670,5.82,20250102,1322,-46.37,20250122,425,66.82,20240419,0.70,N,004870,500,565 억,,1297740,N,N,1,N,00,N +20250224,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,-10,5,-1.40,638982949,907745,96.06,714,714,698,928,500,714,703.90,1.15,0,162082,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,797,17.17,0.47,12,0.80,41.00,1493.00,1322,20250122,-46.75,425,20240419,65.65,1322,-46.75,20250122,670,5.07,20250102,1322,-46.75,20250122,425,65.65,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,706,-8,5,-1.12,546834243,776974,82.22,714,714,698,928,500,714,703.77,1.15,0,129789,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,799,17.22,0.47,12,0.69,41.00,1493.00,1322,20250122,-46.60,425,20240419,66.12,1322,-46.60,20250122,670,5.37,20250102,1322,-46.60,20250122,425,66.12,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,707,-7,5,-0.98,522597128,742670,78.59,714,714,698,928,500,714,703.64,1.15,0,124222,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,800,17.24,0.47,12,0.66,41.00,1493.00,1322,20250122,-46.52,425,20240419,66.35,1322,-46.52,20250122,670,5.52,20250102,1322,-46.52,20250122,425,66.35,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,120203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,-10,5,-1.40,495661302,704516,74.56,714,714,698,928,500,714,703.52,1.15,0,98696,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,797,17.17,0.47,12,0.62,41.00,1493.00,1322,20250122,-46.75,425,20240419,65.65,1322,-46.75,20250122,670,5.07,20250102,1322,-46.75,20250122,425,65.65,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,-11,5,-1.54,386188557,548661,58.06,714,714,698,928,500,714,703.83,1.15,0,42610,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,796,17.15,0.47,12,0.48,41.00,1493.00,1322,20250122,-46.82,425,20240419,65.41,1322,-46.82,20250122,670,4.93,20250102,1322,-46.82,20250122,425,65.41,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,-14,5,-1.96,260670371,369568,39.11,714,714,700,928,500,714,705.29,1.15,0,12125,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,792,17.07,0.47,12,0.33,41.00,1493.00,1322,20250122,-47.05,425,20240419,64.71,1322,-47.05,20250122,670,4.48,20250102,1322,-47.05,20250122,425,64.71,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N +20250224,090204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,708,-6,5,-0.84,33430867,47228,5.00,714,714,701,928,500,714,707.56,1.15,0,-24428,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,801,17.27,0.47,12,0.04,41.00,1493.00,1322,20250122,-46.44,425,20240419,66.59,1322,-46.44,20250122,670,5.67,20250102,1322,-46.44,20250122,425,66.59,20240419,0.70,N,004870,500,565 억,,1297740,N,N,6,N,00,N 20250221,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,664610415,934256,55.92,717,718,708,934,504,719,711.35,1.06,0,95552,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.83,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,670,6.57,20250102,1322,-45.99,20250122,425,68.00,20240419,0.74,N,004870,500,565 억,,1199767,N,N,6,N,00,N 20250221,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,612300608,860938,51.53,717,718,708,934,504,719,711.20,1.06,0,98464,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.76,41.00,1493.00,1322,20250122,-45.99,425,20240419,68.00,1322,-45.99,20250122,670,6.57,20250102,1322,-45.99,20250122,425,68.00,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N 20250221,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,534212922,751576,44.98,717,718,708,934,504,719,710.79,1.06,0,86968,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.66,41.00,1493.00,1322,20250122,-46.07,425,20240419,67.76,1322,-46.07,20250122,670,6.42,20250102,1322,-46.07,20250122,425,67.76,20240419,0.74,N,004870,500,565 억,,1199767,N,N,0,N,00,N diff --git a/004890/price/prices-20250201.csv b/004890/price/prices-20250201.csv index 38cd43ea8e75..70b37a3c7d36 100644 --- a/004890/price/prices-20250201.csv +++ b/004890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41000,-50,5,-0.12,26500700,654,69.35,40250,41000,40250,53300,28750,41050,40520.95,2.00,0,4,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,994,-92.34,0.23,12,0.03,-444.00,175280.00,47650,20240213,-13.96,37350,20241209,9.77,41900,-2.15,20250213,38450,6.63,20250103,46950,-12.67,20240226,37350,9.77,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,150204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40700,-350,5,-0.85,23110000,571,60.55,40250,40700,40250,53300,28750,41050,40472.85,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,987,-91.67,0.23,12,0.02,-444.00,175280.00,47650,20240213,-14.59,37350,20241209,8.97,41900,-2.86,20250213,38450,5.85,20250103,46950,-13.31,20240226,37350,8.97,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,140204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,-550,5,-1.34,23028600,569,60.34,40250,40550,40250,53300,28750,41050,40472.06,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,982,-91.22,0.23,12,0.02,-444.00,175280.00,47650,20240213,-15.01,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,46950,-13.74,20240226,37350,8.43,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,130204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40500,-550,5,-1.34,23028600,569,60.34,40250,40550,40250,53300,28750,41050,40472.06,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,982,-91.22,0.23,12,0.02,-444.00,175280.00,47650,20240213,-15.01,37350,20241209,8.43,41900,-3.34,20250213,38450,5.33,20250103,46950,-13.74,20240226,37350,8.43,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,120203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40400,-650,5,-1.58,14526900,359,38.07,40250,40550,40250,53300,28750,41050,40464.90,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,980,-90.99,0.23,12,0.01,-444.00,175280.00,47650,20240213,-15.22,37350,20241209,8.17,41900,-3.58,20250213,38450,5.07,20250103,46950,-13.95,20240226,37350,8.17,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,110203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40400,-650,5,-1.58,14486500,358,37.96,40250,40550,40250,53300,28750,41050,40465.08,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,980,-90.99,0.23,12,0.01,-444.00,175280.00,47650,20240213,-15.22,37350,20241209,8.17,41900,-3.58,20250213,38450,5.07,20250103,46950,-13.95,20240226,37350,8.17,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,100203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40350,-700,5,-1.71,12306700,304,32.24,40250,40550,40250,53300,28750,41050,40482.57,2.00,0,5,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,979,-90.88,0.23,12,0.01,-444.00,175280.00,47650,20240213,-15.32,37350,20241209,8.03,41900,-3.70,20250213,38450,4.94,20250103,46950,-14.06,20240226,37350,8.03,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N +20250224,090204,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40250,-800,5,-1.95,40250,1,0.11,40250,40250,40250,53300,28750,41050,40250.00,2.00,0,1,41783,41416,40833,40466,39883,41125,40175,121,12250,5000,30370,50,1,2425215,976,-90.65,0.23,12,0.00,-444.00,175280.00,47650,20240213,-15.53,37350,20241209,7.76,41900,-3.94,20250213,38450,4.68,20250103,46950,-14.27,20240226,37350,7.76,20241209,0.00,N,004890,5000,121 억,,48430,N,N,2,N,00,N 20250221,160203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41050,-150,5,-0.36,38481000,943,21.26,41150,41200,40250,53500,28850,41200,40807.00,2.00,0,-24,42133,41666,41033,40566,39933,41900,40800,121,12300,5000,30480,50,1,2425215,996,-92.45,0.23,12,0.04,-444.00,175280.00,47650,20240213,-13.85,37350,20241209,9.91,41900,-2.03,20250213,38450,6.76,20250103,47300,-13.21,20240222,37350,9.91,20241209,0.00,N,004890,5000,121 억,,48447,N,N,2,N,00,N 20250221,150203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41050,-150,5,-0.36,36592700,897,20.22,41150,41200,40250,53500,28850,41200,40794.54,2.00,0,-14,42133,41666,41033,40566,39933,41900,40800,121,12300,5000,30480,50,1,2425215,996,-92.45,0.23,12,0.04,-444.00,175280.00,47650,20240213,-13.85,37350,20241209,9.91,41900,-2.03,20250213,38450,6.76,20250103,47300,-13.21,20240222,37350,9.91,20241209,0.00,N,004890,5000,121 억,,48447,N,N,1,N,00,N 20250221,140203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,41000,-200,5,-0.49,26710350,655,14.77,41150,41200,40250,53500,28850,41200,40779.16,2.00,0,-14,42133,41666,41033,40566,39933,41900,40800,121,12300,5000,30480,50,1,2425215,994,-92.34,0.23,12,0.03,-444.00,175280.00,47650,20240213,-13.96,37350,20241209,9.77,41900,-2.15,20250213,38450,6.63,20250103,47300,-13.32,20240222,37350,9.77,20241209,0.00,N,004890,5000,121 억,,48447,N,N,1,N,00,N diff --git a/004910/price/prices-20250201.csv b/004910/price/prices-20250201.csv index aebdd8adbe8e..52f57a4c7b44 100644 --- a/004910/price/prices-20250201.csv +++ b/004910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,0,3,0.00,30498590,5182,15.86,5960,5960,5850,7670,4130,5900,5885.49,1.21,0,435,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,755,15.86,0.41,12,0.04,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.26,N,004910,500,64 억,,155517,N,N,1,N,00,N +20250224,150204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,20,2,0.34,26964430,4585,14.03,5960,5960,5850,7670,4130,5900,5881.01,1.21,0,449,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,758,15.91,0.41,12,0.04,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,140204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,-10,5,-0.17,22383570,3805,11.65,5960,5960,5850,7670,4130,5900,5882.67,1.21,0,510,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,754,15.83,0.41,12,0.03,372.00,14471.00,8530,20240517,-30.95,4965,20241209,18.63,6390,-7.82,20250115,5590,5.37,20250211,8530,-30.95,20240517,4965,18.63,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,130204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,0,3,0.00,14470800,2463,7.54,5960,5960,5850,7670,4130,5900,5875.27,1.21,0,1000,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,755,15.86,0.41,12,0.02,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,120204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5880,-20,5,-0.34,14070920,2395,7.33,5960,5960,5850,7670,4130,5900,5875.12,1.21,0,1000,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,753,15.81,0.41,12,0.02,372.00,14471.00,8530,20240517,-31.07,4965,20241209,18.43,6390,-7.98,20250115,5590,5.19,20250211,8530,-31.07,20240517,4965,18.43,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,110203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-30,5,-0.51,10453210,1778,5.44,5960,5960,5850,7670,4130,5900,5879.20,1.21,0,748,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,751,15.78,0.41,12,0.01,372.00,14471.00,8530,20240517,-31.18,4965,20241209,18.23,6390,-8.14,20250115,5590,5.01,20250211,8530,-31.18,20240517,4965,18.23,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,100204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,-40,5,-0.68,8156070,1386,4.24,5960,5960,5850,7670,4130,5900,5884.61,1.21,0,708,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,750,15.75,0.40,12,0.01,372.00,14471.00,8530,20240517,-31.30,4965,20241209,18.03,6390,-8.29,20250115,5590,4.83,20250211,8530,-31.30,20240517,4965,18.03,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N +20250224,090204,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,40,2,0.68,196430,33,0.10,5960,5960,5940,7670,4130,5900,5952.42,1.21,0,0,6166,6032,5966,5832,5766,6000,5800,64,1770,500,4240,10,1,12800000,760,15.97,0.41,12,0.00,372.00,14471.00,8530,20240517,-30.36,4965,20241209,19.64,6390,-7.04,20250115,5590,6.26,20250211,8530,-30.36,20240517,4965,19.64,20241209,0.26,N,004910,500,64 억,,155517,N,N,7,N,00,N 20250221,160203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-50,5,-0.84,192932740,32669,81.33,6100,6100,5900,7730,4170,5950,5905.68,1.23,0,71,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,755,15.86,0.41,12,0.26,372.00,14471.00,8530,20240517,-30.83,4965,20241209,18.83,6390,-7.67,20250115,5590,5.55,20250211,8530,-30.83,20240517,4965,18.83,20241209,0.26,N,004910,500,64 억,,156916,N,N,7,N,00,N 20250221,150203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-30,5,-0.50,110838780,18755,46.69,6100,6100,5900,7730,4170,5950,5909.83,1.23,0,402,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,758,15.91,0.41,12,0.15,372.00,14471.00,8530,20240517,-30.60,4965,20241209,19.23,6390,-7.36,20250115,5590,5.90,20250211,8530,-30.60,20240517,4965,19.23,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N 20250221,140203,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-20,5,-0.34,83081210,14052,34.98,6100,6100,5900,7730,4170,5950,5912.41,1.23,0,468,6076,6012,5966,5902,5856,5990,5880,64,1780,500,4280,10,1,12800000,759,15.94,0.41,12,0.11,372.00,14471.00,8530,20240517,-30.48,4965,20241209,19.44,6390,-7.20,20250115,5590,6.08,20250211,8530,-30.48,20240517,4965,19.44,20241209,0.26,N,004910,500,64 억,,156916,N,N,2,N,00,N diff --git a/004920/price/prices-20250201.csv b/004920/price/prices-20250201.csv index af917eec934d..e843e11ee493 100644 --- a/004920/price/prices-20250201.csv +++ b/004920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1064,-8,5,-0.75,36223671,34090,196.28,1072,1085,1055,1393,751,1072,1062.59,0.27,0,3301,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,533,-6.49,0.97,12,0.07,-164.00,1097.00,1590,20241007,-33.08,1029,20250206,3.40,1198,-11.19,20250210,1029,3.40,20250206,1590,-33.08,20241007,1029,3.40,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,150204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1065,-7,5,-0.65,34410614,32386,186.47,1072,1085,1055,1393,751,1072,1062.52,0.27,0,4830,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,533,-6.49,0.97,12,0.06,-164.00,1097.00,1590,20241007,-33.02,1029,20250206,3.50,1198,-11.10,20250210,1029,3.50,20250206,1590,-33.02,20241007,1029,3.50,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,140205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,0,3,0.00,29327477,27619,159.02,1072,1085,1055,1393,751,1072,1061.86,0.27,0,4245,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.06,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,130204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,0,3,0.00,29327477,27619,159.02,1072,1085,1055,1393,751,1072,1061.86,0.27,0,4245,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.06,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,120204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1060,-12,5,-1.12,29156078,27459,158.10,1072,1085,1055,1393,751,1072,1061.80,0.27,0,4245,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,531,-6.46,0.97,12,0.05,-164.00,1097.00,1590,20241007,-33.33,1029,20250206,3.01,1198,-11.52,20250210,1029,3.01,20250206,1590,-33.33,20241007,1029,3.01,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,110204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1055,-17,5,-1.59,29150730,27454,158.07,1072,1085,1055,1393,751,1072,1061.80,0.27,0,4245,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,528,-6.43,0.96,12,0.05,-164.00,1097.00,1590,20241007,-33.65,1029,20250206,2.53,1198,-11.94,20250210,1029,2.53,20250206,1590,-33.65,20241007,1029,2.53,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,100204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1082,10,2,0.93,2759810,2559,14.73,1072,1085,1070,1393,751,1072,1078.47,0.27,0,-151,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,542,-6.60,0.99,12,0.01,-164.00,1097.00,1590,20241007,-31.95,1029,20250206,5.15,1198,-9.68,20250210,1029,5.15,20250206,1590,-31.95,20241007,1029,5.15,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N +20250224,090205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1078,6,2,0.56,539497,502,2.89,1072,1078,1072,1393,751,1072,1074.70,0.27,0,0,1083,1077,1068,1062,1053,1073,1058,250,321,500,770,1,1,50065793,540,-6.57,0.98,12,0.00,-164.00,1097.00,1590,20241007,-32.20,1029,20250206,4.76,1198,-10.02,20250210,1029,4.76,20250206,1590,-32.20,20241007,1029,4.76,20250206,0.66,N,004920,500,250 억,,132896,N,N,0,N,00,N 20250221,160203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,18561205,17363,26.24,1073,1074,1059,1391,749,1070,1069.01,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N 20250221,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,18454005,17263,26.09,1073,1074,1059,1391,749,1070,1068.99,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N 20250221,140203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1071,1,2,0.09,17354278,16236,24.54,1073,1074,1059,1391,749,1070,1068.88,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,536,-6.53,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.64,1029,20250206,4.08,1198,-10.60,20250210,1029,4.08,20250206,1590,-32.64,20241007,1029,4.08,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N diff --git a/004960/price/prices-20250201.csv b/004960/price/prices-20250201.csv index 2c7fd90d255f..855828dc23e0 100644 --- a/004960/price/prices-20250201.csv +++ b/004960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,-20,5,-0.31,93546720,14498,115.40,6430,6510,6410,8470,4570,6520,6452.39,4.42,0,3,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,752,2.36,0.10,12,0.13,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,511458,N,N,2,N,00,N +20250224,150205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6490,-30,5,-0.46,87421350,13554,107.89,6430,6510,6410,8470,4570,6520,6449.86,4.42,0,113,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,751,2.35,0.10,12,0.12,2756.00,66041.00,7970,20241112,-18.57,6000,20250203,8.17,6710,-3.28,20250107,6000,8.17,20250203,7970,-18.57,20241112,6000,8.17,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,140205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6490,-30,5,-0.46,66697130,10348,82.37,6430,6510,6410,8470,4570,6520,6445.41,4.42,0,298,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,751,2.35,0.10,12,0.09,2756.00,66041.00,7970,20241112,-18.57,6000,20250203,8.17,6710,-3.28,20250107,6000,8.17,20250203,7970,-18.57,20241112,6000,8.17,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,130205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,-20,5,-0.31,63285390,9821,78.17,6430,6510,6410,8470,4570,6520,6443.88,4.42,0,567,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,752,2.36,0.10,12,0.08,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,120204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6460,-60,5,-0.92,55772580,8663,68.96,6430,6510,6410,8470,4570,6520,6438.02,4.42,0,646,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,747,2.34,0.10,12,0.07,2756.00,66041.00,7970,20241112,-18.95,6000,20250203,7.67,6710,-3.73,20250107,6000,7.67,20250203,7970,-18.95,20241112,6000,7.67,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,110204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6470,-50,5,-0.77,45552630,7077,56.33,6430,6510,6410,8470,4570,6520,6436.71,4.42,0,254,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,749,2.35,0.10,12,0.06,2756.00,66041.00,7970,20241112,-18.82,6000,20250203,7.83,6710,-3.58,20250107,6000,7.83,20250203,7970,-18.82,20241112,6000,7.83,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,100204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6410,-110,5,-1.69,43072060,6692,53.27,6430,6510,6410,8470,4570,6520,6436.35,4.42,0,280,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,742,2.33,0.10,12,0.06,2756.00,66041.00,7970,20241112,-19.57,6000,20250203,6.83,6710,-4.47,20250107,6000,6.83,20250203,7970,-19.57,20241112,6000,6.83,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N +20250224,090205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6510,-10,5,-0.15,2417760,376,2.99,6430,6510,6430,8470,4570,6520,6430.21,4.42,0,154,6626,6572,6506,6452,6386,6600,6480,579,1950,5000,4690,10,1,11570702,753,2.36,0.10,12,0.00,2756.00,66041.00,7970,20241112,-18.32,6000,20250203,8.50,6710,-2.98,20250107,6000,8.50,20250203,7970,-18.32,20241112,6000,8.50,20250203,0.07,N,004960,5000,578 억,,511458,N,N,6,N,00,N 20250221,160204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6520,30,2,0.46,81546550,12563,43.78,6450,6560,6440,8430,4550,6490,6491.00,4.44,0,-1908,6643,6566,6483,6406,6323,6605,6445,579,1940,5000,4670,10,1,11570702,754,2.37,0.10,12,0.11,2756.00,66041.00,7970,20241112,-18.19,6000,20250203,8.67,6710,-2.83,20250107,6000,8.67,20250203,7970,-18.19,20241112,6000,8.67,20250203,0.07,N,004960,5000,578 억,,514204,N,N,6,N,00,N 20250221,150204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,10,2,0.15,77681080,11970,41.71,6450,6560,6440,8430,4550,6490,6489.65,4.44,0,-1683,6643,6566,6483,6406,6323,6605,6445,579,1940,5000,4670,10,1,11570702,752,2.36,0.10,12,0.10,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,514204,N,N,5,N,00,N 20250221,140204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6500,10,2,0.15,65685270,10121,35.27,6450,6560,6440,8430,4550,6490,6490.00,4.44,0,-1613,6643,6566,6483,6406,6323,6605,6445,579,1940,5000,4670,10,1,11570702,752,2.36,0.10,12,0.09,2756.00,66041.00,7970,20241112,-18.44,6000,20250203,8.33,6710,-3.13,20250107,6000,8.33,20250203,7970,-18.44,20241112,6000,8.33,20250203,0.07,N,004960,5000,578 억,,514204,N,N,5,N,00,N diff --git a/004970/price/prices-20250201.csv b/004970/price/prices-20250201.csv index 02df2b0379f4..d9e580b5f0b8 100644 --- a/004970/price/prices-20250201.csv +++ b/004970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,68556670,7875,100.11,8750,8750,8680,11370,6130,8750,8705.61,3.93,0,-1049,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.05,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,629517,N,N,3,N,00,N +20250224,150205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,-20,5,-0.23,66838950,7678,97.61,8750,8750,8680,11370,6130,8750,8705.26,3.93,0,-973,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1397,8.14,0.24,12,0.05,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,140205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8730,-20,5,-0.23,61216100,7033,89.41,8750,8750,8680,11370,6130,8750,8704.12,3.93,0,-973,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1397,8.14,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.10,8200,20250203,6.46,9630,-9.35,20250106,8200,6.46,20250203,12490,-30.10,20240620,8200,6.46,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,130205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,59976660,6891,87.60,8750,8750,8680,11370,6130,8750,8703.62,3.93,0,-1083,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,120204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,56803720,6527,82.98,8750,8750,8680,11370,6130,8750,8702.88,3.93,0,-1128,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,110204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,55722550,6403,81.40,8750,8750,8680,11370,6130,8750,8702.57,3.93,0,-1173,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.04,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,100204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-30,5,-0.34,13425190,1540,19.58,8750,8750,8690,11370,6130,8750,8717.66,3.93,0,-147,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1395,8.13,0.24,12,0.01,1073.00,35815.00,12490,20240620,-30.18,8200,20250203,6.34,9630,-9.45,20250106,8200,6.34,20250203,12490,-30.18,20240620,8200,6.34,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N +20250224,090205,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,-10,5,-0.11,2869720,328,4.17,8750,8750,8700,11370,6130,8750,8749.15,3.93,0,0,8836,8792,8726,8682,8616,8805,8695,80,2620,500,6470,10,1,16000000,1398,8.15,0.24,12,0.00,1073.00,35815.00,12490,20240620,-30.02,8200,20250203,6.59,9630,-9.24,20250106,8200,6.59,20250203,12490,-30.02,20240620,8200,6.59,20250203,0.33,N,004970,500,80 억,,629517,N,N,8,N,00,N 20250221,160204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,68539060,7856,99.91,8750,8770,8660,11370,6130,8750,8724.39,3.94,0,-114,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.05,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,8,N,00,N 20250221,150204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,61899090,7097,90.26,8750,8770,8660,11370,6130,8750,8721.87,3.94,0,151,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N 20250221,140204,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,0,3,0.00,57707800,6618,84.17,8750,8770,8660,11370,6130,8750,8719.82,3.94,0,369,8816,8782,8736,8702,8656,8800,8720,80,2620,500,6470,10,1,16000000,1400,8.15,0.24,12,0.04,1073.00,35815.00,12490,20240620,-29.94,8200,20250203,6.71,9630,-9.14,20250106,8200,6.71,20250203,12490,-29.94,20240620,8200,6.71,20250203,0.32,N,004970,500,80 억,,629827,N,N,6,N,00,N diff --git a/004980/price/prices-20250201.csv b/004980/price/prices-20250201.csv index 2e0dfb51c236..8985cb1ca3fc 100644 --- a/004980/price/prices-20250201.csv +++ b/004980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,20,2,0.26,302172910,39886,117.39,7670,7670,7520,9860,5320,7590,7575.91,5.40,0,-498,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1866,2.88,0.36,12,0.16,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7350,3.54,20250102,10000,-23.90,20240605,6850,11.09,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,3,N,00,N +20250224,150205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,20,2,0.26,299724850,39563,116.44,7670,7670,7520,9860,5320,7590,7575.89,5.40,0,-352,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1866,2.88,0.36,12,0.16,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7350,3.54,20250102,10000,-23.90,20240605,6850,11.09,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,140205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,10,2,0.13,292854360,38657,113.78,7670,7670,7520,9860,5320,7590,7575.71,5.40,0,-423,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1863,2.88,0.36,12,0.16,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,130205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,10,2,0.13,277120940,36586,107.68,7670,7670,7520,9860,5320,7590,7574.51,5.40,0,-897,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1863,2.88,0.36,12,0.15,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,120205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,10,2,0.13,263023450,34730,102.22,7670,7670,7520,9860,5320,7590,7573.38,5.40,0,-1094,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1863,2.88,0.36,12,0.14,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,110205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,-10,5,-0.13,191286970,25251,74.32,7670,7670,7520,9860,5320,7590,7575.42,5.40,0,-3886,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1858,2.87,0.36,12,0.10,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7350,3.13,20250102,10000,-24.20,20240605,6850,10.66,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,100205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7580,-10,5,-0.13,147566760,19480,57.33,7670,7670,7520,9860,5320,7590,7575.30,5.40,0,-3948,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1858,2.87,0.36,12,0.08,2642.00,21113.00,10000,20240605,-24.20,6850,20241209,10.66,8180,-7.33,20250114,7350,3.13,20250102,10000,-24.20,20240605,6850,10.66,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N +20250224,090205,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7590,0,3,0.00,4073290,535,1.57,7670,7670,7590,9860,5320,7590,7613.63,5.40,0,-377,7790,7690,7620,7520,7450,7655,7485,1248,2270,5000,5760,10,1,24516073,1861,2.87,0.36,12,0.00,2642.00,21113.00,10000,20240605,-24.10,6850,20241209,10.80,8180,-7.21,20250114,7350,3.27,20250102,10000,-24.10,20240605,6850,10.80,20241209,1.25,N,004980,5000,1248 억,,1323039,N,N,13,N,00,N 20250221,160204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7590,-50,5,-0.65,257084550,33843,104.18,7630,7720,7550,9930,5350,7640,7596.39,5.42,0,-5568,7846,7742,7666,7562,7486,7705,7525,1248,2290,5000,5800,10,1,24516073,1861,2.87,0.36,12,0.14,2642.00,21113.00,10000,20240605,-24.10,6850,20241209,10.80,8180,-7.21,20250114,7350,3.27,20250102,10000,-24.10,20240605,6850,10.80,20241209,1.23,N,004980,5000,1248 억,,1328938,N,N,13,N,00,N 20250221,150204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7600,-40,5,-0.52,246546900,32455,99.90,7630,7720,7550,9930,5350,7640,7596.58,5.42,0,-4290,7846,7742,7666,7562,7486,7705,7525,1248,2290,5000,5800,10,1,24516073,1863,2.88,0.36,12,0.13,2642.00,21113.00,10000,20240605,-24.00,6850,20241209,10.95,8180,-7.09,20250114,7350,3.40,20250102,10000,-24.00,20240605,6850,10.95,20241209,1.23,N,004980,5000,1248 억,,1328938,N,N,8,N,00,N 20250221,140204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7610,-30,5,-0.39,229266830,30181,92.90,7630,7720,7550,9930,5350,7640,7596.40,5.42,0,-2777,7846,7742,7666,7562,7486,7705,7525,1248,2290,5000,5800,10,1,24516073,1866,2.88,0.36,12,0.12,2642.00,21113.00,10000,20240605,-23.90,6850,20241209,11.09,8180,-6.97,20250114,7350,3.54,20250102,10000,-23.90,20240605,6850,11.09,20241209,1.23,N,004980,5000,1248 억,,1328938,N,N,8,N,00,N diff --git a/004990/price/prices-20250201.csv b/004990/price/prices-20250201.csv index 470a3ec87d8a..03a82b34c651 100644 --- a/004990/price/prices-20250201.csv +++ b/004990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,50,2,0.22,1776252000,77970,61.75,22700,23050,22500,29700,16000,22850,22780.95,7.52,0,-14594,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,24024,-157.93,0.28,12,0.07,-145.00,83071.00,33750,20240213,-32.15,19780,20241209,15.77,23200,-1.29,20250221,19990,14.56,20250203,30900,-25.89,20240305,19780,15.77,20241209,0.29,N,004990,200,209 억,,7890306,N,N,103,N,00,N +20250224,150205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,0,3,0.00,1629217650,71541,56.66,22700,23050,22500,29700,16000,22850,22773.20,7.52,0,-11580,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,23972,-157.59,0.28,12,0.07,-145.00,83071.00,33750,20240213,-32.30,19780,20241209,15.52,23200,-1.51,20250221,19990,14.31,20250203,30900,-26.05,20240305,19780,15.52,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,140206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22750,-100,5,-0.44,1430592300,62841,49.77,22700,23050,22500,29700,16000,22850,22765.26,7.52,0,-7365,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,23867,-156.90,0.27,12,0.06,-145.00,83071.00,33750,20240213,-32.59,19780,20241209,15.02,23200,-1.94,20250221,19990,13.81,20250203,30900,-26.38,20240305,19780,15.02,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,130206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22800,-50,5,-0.22,1334653550,58627,46.43,22700,23050,22500,29700,16000,22850,22765.16,7.52,0,-5142,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,23919,-157.24,0.27,12,0.06,-145.00,83071.00,33750,20240213,-32.44,19780,20241209,15.27,23200,-1.72,20250221,19990,14.06,20250203,30900,-26.21,20240305,19780,15.27,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,120205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22950,100,2,0.44,1147146500,50407,39.92,22700,23050,22500,29700,16000,22850,22757.68,7.52,0,-2862,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,24077,-158.28,0.28,12,0.05,-145.00,83071.00,33750,20240213,-32.00,19780,20241209,16.03,23200,-1.08,20250221,19990,14.81,20250203,30900,-25.73,20240305,19780,16.03,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,110205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,50,2,0.22,896817450,39504,31.28,22700,22950,22500,29700,16000,22850,22701.93,7.52,0,-190,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,24024,-157.93,0.28,12,0.04,-145.00,83071.00,33750,20240213,-32.15,19780,20241209,15.77,23200,-1.29,20250221,19990,14.56,20250203,30900,-25.89,20240305,19780,15.77,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,100205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22650,-200,5,-0.88,545620650,24087,19.08,22700,22850,22500,29700,16000,22850,22652.05,7.52,0,-4103,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,23762,-156.21,0.27,12,0.02,-145.00,83071.00,33750,20240213,-32.89,19780,20241209,14.51,23200,-2.37,20250221,19990,13.31,20250203,30900,-26.70,20240305,19780,14.51,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N +20250224,090206,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22700,-150,5,-0.66,122616650,5421,4.29,22700,22750,22500,29700,16000,22850,22618.65,7.52,0,-3083,23483,23166,22883,22566,22283,23325,22725,210,6850,200,17820,50,1,104909237,23814,-156.55,0.27,12,0.01,-145.00,83071.00,33750,20240213,-32.74,19780,20241209,14.76,23200,-2.16,20250221,19990,13.56,20250203,30900,-26.54,20240305,19780,14.76,20241209,0.29,N,004990,200,209 억,,7890306,N,N,26,N,00,N 20250221,160205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22850,100,2,0.44,2894719800,125949,163.43,22800,23200,22600,29550,15950,22750,22983.52,7.53,0,7047,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,23972,-157.59,0.28,12,0.12,-145.00,83071.00,33750,20240213,-32.30,19780,20241209,15.52,23200,-1.51,20250221,19990,14.31,20250203,32300,-29.26,20240221,19780,15.52,20241209,0.29,N,004990,200,209 억,,7904749,N,N,26,N,00,N 20250221,150205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,22900,150,2,0.66,2712141750,117970,153.07,22800,23200,22600,29550,15950,22750,22990.10,7.53,0,8825,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24024,-157.93,0.28,12,0.11,-145.00,83071.00,33750,20240213,-32.15,19780,20241209,15.77,23200,-1.29,20250221,19990,14.56,20250203,32300,-29.10,20240221,19780,15.77,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N 20250221,140205,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23050,300,2,1.32,2343758100,101911,132.24,22800,23200,22600,29550,15950,22750,22998.09,7.53,0,11489,23150,22950,22600,22400,22050,23050,22500,210,6800,200,17740,50,1,104909237,24182,-158.97,0.28,12,0.10,-145.00,83071.00,33750,20240213,-31.70,19780,20241209,16.53,23200,-0.65,20250221,19990,15.31,20250203,32300,-28.64,20240221,19780,16.53,20241209,0.29,N,004990,200,209 억,,7904749,N,N,6,N,00,N diff --git a/005010/price/prices-20250201.csv b/005010/price/prices-20250201.csv index ae944248ba4a..d5aa6df2dd7b 100644 --- a/005010/price/prices-20250201.csv +++ b/005010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4475,115,2,2.64,4457508250,1007975,51.35,4305,4515,4275,5660,3055,4360,4422.03,1.46,0,-16115,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2514,3.48,0.25,12,1.79,1285.00,17923.00,6040,20240219,-25.91,3450,20241209,29.71,4950,-9.60,20250121,3765,18.86,20250102,5950,-24.79,20240605,3450,29.71,20241209,2.83,N,005010,1000,561 억,,822113,N,N,9,N,00,N +20250224,150206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4400,40,2,0.92,2289910915,523549,26.67,4305,4475,4275,5660,3055,4360,4373.83,1.46,0,62623,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2472,3.42,0.25,12,0.93,1285.00,17923.00,6040,20240219,-27.15,3450,20241209,27.54,4950,-11.11,20250121,3765,16.87,20250102,5950,-26.05,20240605,3450,27.54,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,140206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4460,100,2,2.29,1691001720,388295,19.78,4305,4475,4275,5660,3055,4360,4354.94,1.46,0,47269,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2506,3.47,0.25,12,0.69,1285.00,17923.00,6040,20240219,-26.16,3450,20241209,29.28,4950,-9.90,20250121,3765,18.46,20250102,5950,-25.04,20240605,3450,29.28,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,130206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4350,-10,5,-0.23,858787345,199662,10.17,4305,4355,4275,5660,3055,4360,4301.08,1.46,0,7738,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2444,3.39,0.24,12,0.36,1285.00,17923.00,6040,20240219,-27.98,3450,20241209,26.09,4950,-12.12,20250121,3765,15.54,20250102,5950,-26.89,20240605,3450,26.09,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,120205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4350,-10,5,-0.23,729246005,169839,8.65,4305,4355,4275,5660,3055,4360,4293.58,1.46,0,2562,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2444,3.39,0.24,12,0.30,1285.00,17923.00,6040,20240219,-27.98,3450,20241209,26.09,4950,-12.12,20250121,3765,15.54,20250102,5950,-26.89,20240605,3450,26.09,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,110205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4295,-65,5,-1.49,626365955,146040,7.44,4305,4325,4275,5660,3055,4360,4288.80,1.46,0,-3660,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2413,3.34,0.24,12,0.26,1285.00,17923.00,6040,20240219,-28.89,3450,20241209,24.49,4950,-13.23,20250121,3765,14.08,20250102,5950,-27.82,20240605,3450,24.49,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,100205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4290,-70,5,-1.61,414216730,96520,4.92,4305,4325,4275,5660,3055,4360,4291.21,1.46,0,-22347,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2410,3.34,0.24,12,0.17,1285.00,17923.00,6040,20240219,-28.97,3450,20241209,24.35,4950,-13.33,20250121,3765,13.94,20250102,5950,-27.90,20240605,3450,24.35,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N +20250224,090206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4320,-40,5,-0.92,48465450,11239,0.57,4305,4325,4305,5660,3055,4360,4310.40,1.46,0,3586,4633,4496,4398,4261,4163,4447,4212,562,1300,1000,3220,5,1,56188075,2427,3.36,0.24,12,0.02,1285.00,17923.00,6040,20240219,-28.48,3450,20241209,25.22,4950,-12.73,20250121,3765,14.74,20250102,5950,-27.39,20240605,3450,25.22,20241209,2.83,N,005010,1000,561 억,,822113,N,N,29,N,00,N 20250221,160205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4360,30,2,0.69,8626658190,1951527,307.35,4450,4535,4300,5620,3035,4330,4420.50,1.87,0,-218462,4446,4387,4316,4257,4186,4352,4222,562,1290,1000,3200,5,1,56188075,2450,3.39,0.24,12,3.47,1285.00,17923.00,6040,20240219,-27.81,3450,20241209,26.38,4950,-11.92,20250121,3765,15.80,20250102,5950,-26.72,20240605,3450,26.38,20241209,2.79,N,005010,1000,561 억,,1048337,N,N,29,N,00,N 20250221,150205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4360,30,2,0.69,8227840850,1860236,292.97,4450,4535,4300,5620,3035,4330,4423.01,1.87,0,-231823,4446,4387,4316,4257,4186,4352,4222,562,1290,1000,3200,5,1,56188075,2450,3.39,0.24,12,3.31,1285.00,17923.00,6040,20240219,-27.81,3450,20241209,26.38,4950,-11.92,20250121,3765,15.80,20250102,5950,-26.72,20240605,3450,26.38,20241209,2.79,N,005010,1000,561 억,,1048337,N,N,24,N,00,N 20250221,140205,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4360,30,2,0.69,7738853900,1748339,275.35,4450,4535,4300,5620,3035,4330,4426.40,1.87,0,-283657,4446,4387,4316,4257,4186,4352,4222,562,1290,1000,3200,5,1,56188075,2450,3.39,0.24,12,3.11,1285.00,17923.00,6040,20240219,-27.81,3450,20241209,26.38,4950,-11.92,20250121,3765,15.80,20250102,5950,-26.72,20240605,3450,26.38,20241209,2.79,N,005010,1000,561 억,,1048337,N,N,24,N,00,N diff --git a/005030/price/prices-20250201.csv b/005030/price/prices-20250201.csv index dcf645495de3..697dddae2f8a 100644 --- a/005030/price/prices-20250201.csv +++ b/005030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,150206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,140206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,130206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,120206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,110206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,100205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20250224,090206,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240213,0.00,486,20240213,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240226,486,0.00,20240226,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250221,160205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250221,150205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20250221,140205,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20240208,0.00,486,20240208,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240221,486,0.00,20240221,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250201.csv b/005070/price/prices-20250201.csv index dc51cedc1b33..e5da157d7781 100644 --- a/005070/price/prices-20250201.csv +++ b/005070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,1000,2,1.77,55187764700,958922,126.74,55300,58700,55100,73500,39700,56600,57551.98,10.80,0,-181232,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18726,66.82,3.91,12,2.95,862.00,14732.00,194300,20240221,-70.36,47250,20250210,21.90,61100,-5.73,20250120,47250,21.90,20250210,184500,-68.78,20240227,47250,21.90,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,441,N,00,N +20250224,150206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,800,2,1.41,52577187400,913641,120.76,55300,58700,55100,73500,39700,56600,57547.06,10.80,0,-166070,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18661,66.59,3.90,12,2.81,862.00,14732.00,194300,20240221,-70.46,47250,20250210,21.48,61100,-6.06,20250120,47250,21.48,20250210,184500,-68.89,20240227,47250,21.48,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,140207,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,1600,2,2.83,47149810500,819339,108.29,55300,58700,55100,73500,39700,56600,57546.36,10.80,0,-146492,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18921,67.52,3.95,12,2.52,862.00,14732.00,194300,20240221,-70.05,47250,20250210,23.17,61100,-4.75,20250120,47250,23.17,20250210,184500,-68.46,20240227,47250,23.17,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,130206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,1000,2,1.77,40606826700,706404,93.37,55300,58700,55100,73500,39700,56600,57484.07,10.80,0,-132505,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18726,66.82,3.91,12,2.17,862.00,14732.00,194300,20240221,-70.36,47250,20250210,21.90,61100,-5.73,20250120,47250,21.90,20250210,184500,-68.78,20240227,47250,21.90,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,120206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,900,2,1.59,37837770100,658253,87.00,55300,58700,55100,73500,39700,56600,57482.34,10.80,0,-111473,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18694,66.71,3.90,12,2.02,862.00,14732.00,194300,20240221,-70.41,47250,20250210,21.69,61100,-5.89,20250120,47250,21.69,20250210,184500,-68.83,20240227,47250,21.69,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,110206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,400,2,0.71,33542337400,583597,77.13,55300,58700,55100,73500,39700,56600,57475.43,10.80,0,-101701,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18531,66.13,3.87,12,1.80,862.00,14732.00,194300,20240221,-70.66,47250,20250210,20.63,61100,-6.71,20250120,47250,20.63,20250210,184500,-69.11,20240227,47250,20.63,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,100206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57400,800,2,1.41,25197390700,438518,57.96,55300,58700,55100,73500,39700,56600,57460.67,10.80,0,-66466,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18661,66.59,3.90,12,1.35,862.00,14732.00,194300,20240221,-70.46,47250,20250210,21.48,61100,-6.06,20250120,47250,21.48,20250210,184500,-68.89,20240227,47250,21.48,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N +20250224,090207,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55900,-700,5,-1.24,1530272900,27578,3.65,55300,56000,55100,73500,39700,56600,55481.89,10.80,0,5782,59200,57900,56000,54700,52800,58550,55350,325,16900,1000,40750,100,1,32510756,18174,64.85,3.79,12,0.08,862.00,14732.00,194300,20240221,-71.23,47250,20250210,18.31,61100,-8.51,20250120,47250,18.31,20250210,184500,-69.70,20240227,47250,18.31,20250210,2.66,N,005070,1000,325 억,,3510901,N,N,557,N,00,N 20250221,160205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56600,2100,2,3.85,41926403200,749710,61.69,55400,57300,54100,70800,38200,54500,55920.92,11.31,0,-161749,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18401,65.66,3.84,12,2.31,862.00,14732.00,194300,20240221,-70.87,47250,20250210,19.79,61100,-7.36,20250120,47250,19.79,20250210,194300,-70.87,20240221,47250,19.79,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,557,N,00,N 20250221,150206,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56400,1900,2,3.49,38119446200,682360,56.15,55400,57300,54100,70800,38200,54500,55864.17,11.31,0,-154297,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18336,65.43,3.83,12,2.10,862.00,14732.00,194300,20240221,-70.97,47250,20250210,19.37,61100,-7.69,20250120,47250,19.37,20250210,194300,-70.97,20240221,47250,19.37,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N 20250221,140205,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1000,2,1.83,34800391800,623136,51.28,55400,57300,54100,70800,38200,54500,55847.23,11.31,0,-144777,59100,56800,55000,52700,50900,55900,51800,325,16300,1000,39240,100,1,32510756,18043,64.39,3.77,12,1.92,862.00,14732.00,194300,20240221,-71.44,47250,20250210,17.46,61100,-9.17,20250120,47250,17.46,20250210,194300,-71.44,20240221,47250,17.46,20250210,2.73,N,005070,1000,325 억,,3676621,N,N,689,N,00,N diff --git a/005090/price/prices-20250201.csv b/005090/price/prices-20250201.csv index 2dcd4c55e536..d741d3103c09 100644 --- a/005090/price/prices-20250201.csv +++ b/005090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,-50,5,-0.21,557394700,23730,208.60,23600,23800,23150,30450,16450,23450,23489.03,3.45,0,-6150,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3372,8.13,0.47,12,0.16,2879.00,49924.00,30250,20241017,-22.64,21600,20240404,8.33,25150,-6.96,20250102,22550,3.77,20250213,30250,-22.64,20241017,21600,8.33,20240404,0.41,N,005090,5000,733 억,,497738,N,N,37,N,00,N +20250224,150207,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23550,100,2,0.43,539232800,22955,201.78,23600,23800,23150,30450,16450,23450,23490.86,3.45,0,-5521,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3393,8.18,0.47,12,0.16,2879.00,49924.00,30250,20241017,-22.15,21600,20240404,9.03,25150,-6.36,20250102,22550,4.43,20250213,30250,-22.15,20241017,21600,9.03,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,140207,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23650,200,2,0.85,496263900,21126,185.71,23600,23800,23150,30450,16450,23450,23490.67,3.45,0,-4642,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3408,8.21,0.47,12,0.15,2879.00,49924.00,30250,20241017,-21.82,21600,20240404,9.49,25150,-5.96,20250102,22550,4.88,20250213,30250,-21.82,20241017,21600,9.49,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,130207,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23650,200,2,0.85,415822700,17724,155.80,23600,23800,23150,30450,16450,23450,23461.00,3.45,0,-3325,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3408,8.21,0.47,12,0.12,2879.00,49924.00,30250,20241017,-21.82,21600,20240404,9.49,25150,-5.96,20250102,22550,4.88,20250213,30250,-21.82,20241017,21600,9.49,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,120206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23650,200,2,0.85,250906450,10748,94.48,23600,23650,23150,30450,16450,23450,23344.48,3.45,0,-921,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3408,8.21,0.47,12,0.07,2879.00,49924.00,30250,20241017,-21.82,21600,20240404,9.49,25150,-5.96,20250102,22550,4.88,20250213,30250,-21.82,20241017,21600,9.49,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,110206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,-150,5,-0.64,166194300,7133,62.70,23600,23600,23150,30450,16450,23450,23299.36,3.45,0,-1543,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3357,8.09,0.47,12,0.05,2879.00,49924.00,30250,20241017,-22.98,21600,20240404,7.87,25150,-7.36,20250102,22550,3.33,20250213,30250,-22.98,20241017,21600,7.87,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,100206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,-200,5,-0.85,96880600,4148,36.46,23600,23600,23150,30450,16450,23450,23355.98,3.45,0,-1880,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3350,8.08,0.47,12,0.03,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N +20250224,090207,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23500,50,2,0.21,2824150,120,1.05,23600,23600,23450,30450,16450,23450,23534.58,3.45,0,-72,23650,23550,23400,23300,23150,23600,23350,734,7000,5000,17820,50,1,14409333,3386,8.16,0.47,12,0.00,2879.00,49924.00,30250,20241017,-22.31,21600,20240404,8.80,25150,-6.56,20250102,22550,4.21,20250213,30250,-22.31,20241017,21600,8.80,20240404,0.41,N,005090,5000,733 억,,497738,N,N,1,N,00,N 20250221,160206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,266291500,11375,75.91,23300,23500,23250,30150,16250,23200,23410.22,3.48,0,-3194,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.08,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,1,N,00,N 20250221,150206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,234656550,10023,66.89,23300,23500,23250,30150,16250,23200,23411.81,3.48,0,-3371,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.07,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N 20250221,140206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,205261000,8767,58.51,23300,23500,23250,30150,16250,23200,23412.91,3.48,0,-2708,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.06,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N diff --git a/005110/price/prices-20250201.csv b/005110/price/prices-20250201.csv index b806f354ef22..bfb50a37ead9 100644 --- a/005110/price/prices-20250201.csv +++ b/005110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,150207,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,140207,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,130207,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,120206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,110206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,100206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20250224,090207,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250221,160206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250221,150206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20250221,140206,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1638,20240319,-23.44,1031,20240307,21.63,1254,0.00,20250102,1254,0.00,20250102,1638,-23.44,20240319,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250201.csv b/005160/price/prices-20250201.csv index 1d52a3614178..f6de69c5b540 100644 --- a/005160/price/prices-20250201.csv +++ b/005160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4565,165,2,3.75,2100661910,464068,319.02,4400,4655,4370,5720,3080,4400,4526.49,5.10,0,1671,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2476,-48.56,0.62,12,0.86,-94.00,7367.00,10500,20240326,-56.52,3960,20250213,15.28,4780,-4.50,20250115,3960,15.28,20250213,10500,-56.52,20240326,3960,15.28,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,150207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4555,155,2,3.52,1948729555,430654,296.05,4400,4655,4370,5720,3080,4400,4525.05,5.10,0,-2467,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2471,-48.46,0.62,12,0.79,-94.00,7367.00,10500,20240326,-56.62,3960,20250213,15.03,4780,-4.71,20250115,3960,15.03,20250213,10500,-56.62,20240326,3960,15.03,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,140207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4570,170,2,3.86,1359677125,302473,207.93,4400,4595,4370,5720,3080,4400,4495.20,5.10,0,6855,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2479,-48.62,0.62,12,0.56,-94.00,7367.00,10500,20240326,-56.48,3960,20250213,15.40,4780,-4.39,20250115,3960,15.40,20250213,10500,-56.48,20240326,3960,15.40,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,130207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4460,60,2,1.36,845613715,189207,130.07,4400,4560,4370,5720,3080,4400,4469.25,5.10,0,-28602,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2419,-47.45,0.61,12,0.35,-94.00,7367.00,10500,20240326,-57.52,3960,20250213,12.63,4780,-6.69,20250115,3960,12.63,20250213,10500,-57.52,20240326,3960,12.63,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,120207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4435,35,2,0.80,700358120,156788,107.78,4400,4560,4370,5720,3080,4400,4466.91,5.10,0,-24262,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2406,-47.18,0.60,12,0.29,-94.00,7367.00,10500,20240326,-57.76,3960,20250213,11.99,4780,-7.22,20250115,3960,11.99,20250213,10500,-57.76,20240326,3960,11.99,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,110207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4395,-5,5,-0.11,653181740,146111,100.44,4400,4560,4370,5720,3080,4400,4470.45,5.10,0,-28609,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2384,-46.76,0.60,12,0.27,-94.00,7367.00,10500,20240326,-58.14,3960,20250213,10.98,4780,-8.05,20250115,3960,10.98,20250213,10500,-58.14,20240326,3960,10.98,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,100207,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,20,2,0.45,574999795,128432,88.29,4400,4560,4370,5720,3080,4400,4477.08,5.10,0,-16029,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2398,-47.02,0.60,12,0.24,-94.00,7367.00,10500,20240326,-57.90,3960,20250213,11.62,4780,-7.53,20250115,3960,11.62,20250213,10500,-57.90,20240326,3960,11.62,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N +20250224,090208,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4415,15,2,0.34,36575785,8329,5.73,4400,4425,4370,5720,3080,4400,4391.38,5.10,0,-4019,4590,4495,4395,4300,4200,4542,4347,542,1320,1000,3160,5,1,54244482,2395,-46.97,0.60,12,0.02,-94.00,7367.00,10500,20240326,-57.95,3960,20250213,11.49,4780,-7.64,20250115,3960,11.49,20250213,10500,-57.95,20240326,3960,11.49,20250213,1.64,N,005160,1000,542 억,,2769022,N,N,135,N,00,N 20250221,160206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4400,105,2,2.44,628079025,143582,148.14,4340,4490,4295,5580,3010,4295,4374.35,5.09,0,10454,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2387,-46.81,0.60,12,0.26,-94.00,7367.00,10500,20240326,-58.10,3960,20250213,11.11,4780,-7.95,20250115,3960,11.11,20250213,10500,-58.10,20240326,3960,11.11,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,135,N,00,N 20250221,150206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4390,95,2,2.21,522966940,119728,123.53,4340,4490,4295,5580,3010,4295,4367.97,5.09,0,929,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2381,-46.70,0.60,12,0.22,-94.00,7367.00,10500,20240326,-58.19,3960,20250213,10.86,4780,-8.16,20250115,3960,10.86,20250213,10500,-58.19,20240326,3960,10.86,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N 20250221,140206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4335,40,2,0.93,446841575,102239,105.49,4340,4490,4295,5580,3010,4295,4370.57,5.09,0,-6921,4458,4376,4308,4226,4158,4342,4192,542,1285,1000,3090,5,1,54244482,2351,-46.12,0.59,12,0.19,-94.00,7367.00,10500,20240326,-58.71,3960,20250213,9.47,4780,-9.31,20250115,3960,9.47,20250213,10500,-58.71,20240326,3960,9.47,20250213,1.60,N,005160,1000,542 억,,2759069,N,N,20,N,00,N diff --git a/005180/price/prices-20250201.csv b/005180/price/prices-20250201.csv index f4b3a5c727d6..43431e1c5451 100644 --- a/005180/price/prices-20250201.csv +++ b/005180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,2000,2,2.21,3122917400,34153,96.28,90000,92300,89600,117300,63300,90300,91438.23,21.52,0,12880,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9093,10.55,1.37,12,0.35,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,94000,-1.81,20250219,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,123,N,00,N +20250224,150207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,92300,2000,2,2.21,2990049400,32712,92.22,90000,92300,89600,117300,63300,90300,91405.28,21.52,0,12750,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9093,10.55,1.37,12,0.33,8752.00,67411.00,118400,20240611,-22.04,52000,20240313,77.50,94000,-1.81,20250219,70100,31.67,20250131,118400,-22.04,20240611,52000,77.50,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,140208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91100,800,2,0.89,2298456800,25178,70.98,90000,92300,89600,117300,63300,90300,91288.30,21.52,0,9009,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8974,10.41,1.35,12,0.26,8752.00,67411.00,118400,20240611,-23.06,52000,20240313,75.19,94000,-3.09,20250219,70100,29.96,20250131,118400,-23.06,20240611,52000,75.19,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,130208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91000,700,2,0.78,2039639100,22337,62.97,90000,92300,89600,117300,63300,90300,91312.13,21.52,0,9279,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8965,10.40,1.35,12,0.23,8752.00,67411.00,118400,20240611,-23.14,52000,20240313,75.00,94000,-3.19,20250219,70100,29.81,20250131,118400,-23.14,20240611,52000,75.00,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,120207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91000,700,2,0.78,1885474800,20643,58.20,90000,92300,89600,117300,63300,90300,91337.25,21.52,0,9175,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8965,10.40,1.35,12,0.21,8752.00,67411.00,118400,20240611,-23.14,52000,20240313,75.00,94000,-3.19,20250219,70100,29.81,20250131,118400,-23.14,20240611,52000,75.00,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,110207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,91700,1400,2,1.55,1700286700,18613,52.47,90000,92300,89600,117300,63300,90300,91349.42,21.52,0,8419,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,9034,10.48,1.36,12,0.19,8752.00,67411.00,118400,20240611,-22.55,52000,20240313,76.35,94000,-2.45,20250219,70100,30.81,20250131,118400,-22.55,20240611,52000,76.35,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,100207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90400,100,2,0.11,1200001300,13139,37.04,90000,92300,89600,117300,63300,90300,91331.25,21.52,0,7174,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8906,10.33,1.34,12,0.13,8752.00,67411.00,118400,20240611,-23.65,52000,20240313,73.85,94000,-3.83,20250219,70100,28.96,20250131,118400,-23.65,20240611,52000,73.85,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N +20250224,090208,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,0,3,0.00,95413600,1058,2.98,90000,90400,89600,117300,63300,90300,90182.99,21.52,0,915,93300,91800,90100,88600,86900,90950,87750,498,27000,5000,65010,100,1,9851241,8896,10.32,1.34,12,0.01,8752.00,67411.00,118400,20240611,-23.73,52000,20240313,73.65,94000,-3.94,20250219,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,1.15,N,005180,5000,497 억,,2119903,N,N,14,N,00,N 20250221,160207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,100,2,0.11,3202186600,35412,54.84,90700,91600,88400,117200,63200,90200,90426.63,21.66,0,-6522,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8896,10.32,1.34,12,0.36,8752.00,67411.00,118400,20240611,-23.73,52000,20240313,73.65,94000,-3.94,20250219,70100,28.82,20250131,118400,-23.73,20240611,52000,73.65,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,14,N,00,N 20250221,150207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90500,300,2,0.33,2796782200,30926,47.90,90700,91600,88400,117200,63200,90200,90434.67,21.66,0,-5161,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8915,10.34,1.34,12,0.31,8752.00,67411.00,118400,20240611,-23.56,52000,20240313,74.04,94000,-3.72,20250219,70100,29.10,20250131,118400,-23.56,20240611,52000,74.04,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,72,N,00,N 20250221,140206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90600,400,2,0.44,2413972500,26703,41.36,90700,91600,88400,117200,63200,90200,90400.81,21.66,0,-4170,97000,93600,90600,87200,84200,92100,85700,498,27000,5000,64940,100,1,9851241,8925,10.35,1.34,12,0.27,8752.00,67411.00,118400,20240611,-23.48,52000,20240313,74.23,94000,-3.62,20250219,70100,29.24,20250131,118400,-23.48,20240611,52000,74.23,20240313,1.16,N,005180,5000,497 억,,2134127,N,N,72,N,00,N diff --git a/005250/price/prices-20250201.csv b/005250/price/prices-20250201.csv index 0f547f68fdc9..76e44097e5a4 100644 --- a/005250/price/prices-20250201.csv +++ b/005250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14590,180,2,1.25,958772480,65868,148.89,14480,14630,14480,18730,10090,14410,14555.90,9.36,0,1636,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6861,-13.35,0.72,12,0.14,-1093.00,20155.00,18490,20240819,-21.09,12940,20240703,12.75,17320,-15.76,20250102,13920,4.81,20250203,18490,-21.09,20240819,12940,12.75,20240703,0.39,N,005250,500,253 억,,4403400,N,N,27,N,00,N +20250224,150208,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14610,200,2,1.39,892055300,61293,138.55,14480,14630,14480,18730,10090,14410,14553.95,9.36,0,1647,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6871,-13.37,0.72,12,0.13,-1093.00,20155.00,18490,20240819,-20.98,12940,20240703,12.91,17320,-15.65,20250102,13920,4.96,20250203,18490,-20.98,20240819,12940,12.91,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,140208,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14560,150,2,1.04,804137660,55268,124.93,14480,14630,14480,18730,10090,14410,14549.79,9.36,0,3520,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6847,-13.32,0.72,12,0.12,-1093.00,20155.00,18490,20240819,-21.25,12940,20240703,12.52,17320,-15.94,20250102,13920,4.60,20250203,18490,-21.25,20240819,12940,12.52,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,130208,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14570,160,2,1.11,737798510,50710,114.63,14480,14630,14480,18730,10090,14410,14549.37,9.36,0,4230,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6852,-13.33,0.72,12,0.11,-1093.00,20155.00,18490,20240819,-21.20,12940,20240703,12.60,17320,-15.88,20250102,13920,4.67,20250203,18490,-21.20,20240819,12940,12.60,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,120207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14550,140,2,0.97,534644910,36778,83.14,14480,14630,14480,18730,10090,14410,14537.09,9.36,0,2088,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6843,-13.31,0.72,12,0.08,-1093.00,20155.00,18490,20240819,-21.31,12940,20240703,12.44,17320,-15.99,20250102,13920,4.53,20250203,18490,-21.31,20240819,12940,12.44,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,110207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14550,140,2,0.97,455149520,31313,70.78,14480,14630,14480,18730,10090,14410,14535.49,9.36,0,1321,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6843,-13.31,0.72,12,0.07,-1093.00,20155.00,18490,20240819,-21.31,12940,20240703,12.44,17320,-15.99,20250102,13920,4.53,20250203,18490,-21.31,20240819,12940,12.44,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,100207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14520,110,2,0.76,312227830,21491,48.58,14480,14630,14480,18730,10090,14410,14528.31,9.36,0,497,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6828,-13.28,0.72,12,0.05,-1093.00,20155.00,18490,20240819,-21.47,12940,20240703,12.21,17320,-16.17,20250102,13920,4.31,20250203,18490,-21.47,20240819,12940,12.21,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N +20250224,090208,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14520,110,2,0.76,24650700,1700,3.84,14480,14540,14480,18730,10090,14410,14500.46,9.36,0,379,14670,14540,14410,14280,14150,14605,14345,253,4320,500,10660,10,1,47028210,6828,-13.28,0.72,12,0.00,-1093.00,20155.00,18490,20240819,-21.47,12940,20240703,12.21,17320,-16.17,20250102,13920,4.31,20250203,18490,-21.47,20240819,12940,12.21,20240703,0.39,N,005250,500,253 억,,4403400,N,N,92,N,00,N 20250221,160207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14410,10,2,0.07,634530910,43926,89.03,14400,14540,14280,18720,10080,14400,14445.89,9.36,0,-455,14580,14490,14320,14230,14060,14535,14275,253,4320,500,10650,10,1,47028210,6777,-13.18,0.71,12,0.09,-1093.00,20155.00,18490,20240819,-22.07,12940,20240703,11.36,17320,-16.80,20250102,13920,3.52,20250203,18490,-22.07,20240819,12940,11.36,20240703,0.39,N,005250,500,253 억,,4403472,N,N,92,N,00,N 20250221,150207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14450,50,2,0.35,566976600,39242,79.53,14400,14540,14280,18720,10080,14400,14448.21,9.36,0,1074,14580,14490,14320,14230,14060,14535,14275,253,4320,500,10650,10,1,47028210,6796,-13.22,0.72,12,0.08,-1093.00,20155.00,18490,20240819,-21.85,12940,20240703,11.67,17320,-16.57,20250102,13920,3.81,20250203,18490,-21.85,20240819,12940,11.67,20240703,0.39,N,005250,500,253 억,,4403472,N,N,148,N,00,N 20250221,140207,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,14450,50,2,0.35,531010190,36753,74.49,14400,14540,14280,18720,10080,14400,14448.08,9.36,0,1577,14580,14490,14320,14230,14060,14535,14275,253,4320,500,10650,10,1,47028210,6796,-13.22,0.72,12,0.08,-1093.00,20155.00,18490,20240819,-21.85,12940,20240703,11.67,17320,-16.57,20250102,13920,3.81,20250203,18490,-21.85,20240819,12940,11.67,20240703,0.39,N,005250,500,253 억,,4403472,N,N,148,N,00,N diff --git a/005290/price/prices-20250201.csv b/005290/price/prices-20250201.csv index 56165147c222..64828a421c8d 100644 --- a/005290/price/prices-20250201.csv +++ b/005290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-500,5,-1.76,15458133550,560721,78.77,27700,27950,27100,36850,19850,28350,27568.21,9.63,0,45860,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14319,11.25,1.78,12,1.09,2476.00,15658.00,51500,20240401,-45.92,20200,20241209,37.87,31500,-11.59,20250220,20250,37.53,20250102,51500,-45.92,20240401,20200,37.87,20241209,2.57,N,005290,500,257 억,,4949484,N,N,4329,N,00,N +20250224,150208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27950,-400,5,-1.41,14394293600,522542,73.41,27700,27950,27100,36850,19850,28350,27546.67,9.63,0,38595,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14370,11.29,1.79,12,1.02,2476.00,15658.00,51500,20240401,-45.73,20200,20241209,38.37,31500,-11.27,20250220,20250,38.02,20250102,51500,-45.73,20240401,20200,38.37,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,140208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-650,5,-2.29,12959782250,470948,66.16,27700,27950,27100,36850,19850,28350,27518.50,9.63,0,26914,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14242,11.19,1.77,12,0.92,2476.00,15658.00,51500,20240401,-46.21,20200,20241209,37.13,31500,-12.06,20250220,20250,36.79,20250102,51500,-46.21,20240401,20200,37.13,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,130208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-800,5,-2.82,11604884000,422038,59.29,27700,27950,27100,36850,19850,28350,27497.25,9.63,0,13057,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14165,11.13,1.76,12,0.82,2476.00,15658.00,51500,20240401,-46.50,20200,20241209,36.39,31500,-12.54,20250220,20250,36.05,20250102,51500,-46.50,20240401,20200,36.39,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,120208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-650,5,-2.29,10835354000,394241,55.38,27700,27950,27100,36850,19850,28350,27484.08,9.63,0,11972,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14242,11.19,1.77,12,0.77,2476.00,15658.00,51500,20240401,-46.21,20200,20241209,37.13,31500,-12.06,20250220,20250,36.79,20250102,51500,-46.21,20240401,20200,37.13,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,110208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27600,-750,5,-2.65,9603143650,349693,49.13,27700,27950,27100,36850,19850,28350,27461.64,9.63,0,15015,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14190,11.15,1.76,12,0.68,2476.00,15658.00,51500,20240401,-46.41,20200,20241209,36.63,31500,-12.38,20250220,20250,36.30,20250102,51500,-46.41,20240401,20200,36.63,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,100207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-1150,5,-4.06,8342230800,303765,42.67,27700,27950,27100,36850,19850,28350,27462.78,9.63,0,5922,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,13985,10.99,1.74,12,0.59,2476.00,15658.00,51500,20240401,-47.18,20200,20241209,34.65,31500,-13.65,20250220,20250,34.32,20250102,51500,-47.18,20240401,20200,34.65,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N +20250224,090208,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,27700,-650,5,-2.29,747086150,26950,3.79,27700,27950,27650,36850,19850,28350,27721.17,9.63,0,6053,29850,29100,28100,27350,26350,29475,27725,257,8500,500,20410,50,1,51414494,14242,11.19,1.77,12,0.05,2476.00,15658.00,51500,20240401,-46.21,20200,20241209,37.13,31500,-12.06,20250220,20250,36.79,20250102,51500,-46.21,20240401,20200,37.13,20241209,2.57,N,005290,500,257 억,,4949484,N,N,1972,N,00,N 20250221,160207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28350,400,2,1.43,19647302000,703204,21.82,28100,28850,27100,36300,19600,27950,27938.86,9.49,0,7936,32683,30316,29133,26766,25583,29725,26175,257,8350,500,20120,50,1,51414494,14576,11.45,1.81,12,1.37,2476.00,15658.00,51500,20240401,-44.95,20200,20241209,40.35,31500,-10.00,20250220,20250,40.00,20250102,51500,-44.95,20240401,20200,40.35,20241209,2.58,N,005290,500,257 억,,4880347,N,N,1972,N,00,N 20250221,150207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28400,450,2,1.61,18808463050,673660,20.90,28100,28850,27100,36300,19600,27950,27919.80,9.49,0,18381,32683,30316,29133,26766,25583,29725,26175,257,8350,500,20120,50,1,51414494,14602,11.47,1.81,12,1.31,2476.00,15658.00,51500,20240401,-44.85,20200,20241209,40.59,31500,-9.84,20250220,20250,40.25,20250102,51500,-44.85,20240401,20200,40.59,20241209,2.58,N,005290,500,257 억,,4880347,N,N,2984,N,00,N 20250221,140207,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28150,200,2,0.72,17451129150,625885,19.42,28100,28850,27100,36300,19600,27950,27882.29,9.49,0,21609,32683,30316,29133,26766,25583,29725,26175,257,8350,500,20120,50,1,51414494,14473,11.37,1.80,12,1.22,2476.00,15658.00,51500,20240401,-45.34,20200,20241209,39.36,31500,-10.63,20250220,20250,39.01,20250102,51500,-45.34,20240401,20200,39.36,20241209,2.58,N,005290,500,257 억,,4880347,N,N,2984,N,00,N diff --git a/005300/price/prices-20250201.csv b/005300/price/prices-20250201.csv index c5bcaa64ce1e..8fcc9b95c8ac 100644 --- a/005300/price/prices-20250201.csv +++ b/005300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,1400,2,1.32,2035569900,19024,88.77,105600,107900,105000,137600,74200,105900,106999.94,11.85,0,2513,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9956,6.50,0.74,12,0.21,16499.00,145622.00,146100,20240617,-26.56,99500,20250211,7.84,113600,-5.55,20250103,99500,7.84,20250211,146100,-26.56,20240617,99500,7.84,20250211,0.22,N,005300,500,46 억,,1099642,N,N,107,N,00,N +20250224,150208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107300,1400,2,1.32,1921747700,17963,83.82,105600,107900,105000,137600,74200,105900,106983.67,11.85,0,2228,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9956,6.50,0.74,12,0.19,16499.00,145622.00,146100,20240617,-26.56,99500,20250211,7.84,113600,-5.55,20250103,99500,7.84,20250211,146100,-26.56,20240617,99500,7.84,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,140209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,1300,2,1.23,1713230000,16015,74.73,105600,107900,105000,137600,74200,105900,106976.58,11.85,0,2631,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9947,6.50,0.74,12,0.17,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,130208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106800,900,2,0.85,1548965800,14479,67.56,105600,107900,105000,137600,74200,105900,106980.16,11.85,0,3092,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9910,6.47,0.73,12,0.16,16499.00,145622.00,146100,20240617,-26.90,99500,20250211,7.34,113600,-5.99,20250103,99500,7.34,20250211,146100,-26.90,20240617,99500,7.34,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,120208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,107200,1300,2,1.23,1061280400,9930,46.34,105600,107900,105000,137600,74200,105900,106876.17,11.85,0,2118,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9947,6.50,0.74,12,0.11,16499.00,145622.00,146100,20240617,-26.63,99500,20250211,7.74,113600,-5.63,20250103,99500,7.74,20250211,146100,-26.63,20240617,99500,7.74,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,110208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106400,500,2,0.47,958576300,8970,41.86,105600,107900,105000,137600,74200,105900,106864.69,11.85,0,2123,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9873,6.45,0.73,12,0.10,16499.00,145622.00,146100,20240617,-27.17,99500,20250211,6.93,113600,-6.34,20250103,99500,6.93,20250211,146100,-27.17,20240617,99500,6.93,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,100208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106700,800,2,0.76,718825500,6724,31.38,105600,107900,105000,137600,74200,105900,106904.45,11.85,0,2092,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9901,6.47,0.73,12,0.07,16499.00,145622.00,146100,20240617,-26.97,99500,20250211,7.24,113600,-6.07,20250103,99500,7.24,20250211,146100,-26.97,20240617,99500,7.24,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N +20250224,090209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,-800,5,-0.76,36799800,349,1.63,105600,105900,105000,137600,74200,105900,105443.55,11.85,0,-161,107500,106700,106100,105300,104700,106400,105000,46,31700,500,80480,100,1,9278884,9752,6.37,0.72,12,0.00,16499.00,145622.00,146100,20240617,-28.06,99500,20250211,5.63,113600,-7.48,20250103,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.22,N,005300,500,46 억,,1099642,N,N,1,N,00,N 20250221,160208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105900,-1000,5,-0.94,2269225200,21400,103.31,106900,106900,105500,138900,74900,106900,106038.72,11.88,0,-3857,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9826,6.42,0.73,12,0.23,16499.00,145622.00,146100,20240617,-27.52,99500,20250211,6.43,113600,-6.78,20250103,99500,6.43,20250211,146100,-27.52,20240617,99500,6.43,20250211,0.21,N,005300,500,46 억,,1102176,N,N,1,N,00,N 20250221,150208,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105700,-1200,5,-1.12,1906112200,17964,86.72,106900,106900,105500,138900,74900,106900,106107.34,11.88,0,-4798,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9808,6.41,0.73,12,0.19,16499.00,145622.00,146100,20240617,-27.65,99500,20250211,6.23,113600,-6.95,20250103,99500,6.23,20250211,146100,-27.65,20240617,99500,6.23,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N 20250221,140207,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,-600,5,-0.56,1332673600,12547,60.57,106900,106900,105600,138900,74900,106900,106214.52,11.88,0,-3815,108300,107600,106300,105600,104300,107950,105950,46,32000,500,81240,100,1,9278884,9863,6.44,0.73,12,0.14,16499.00,145622.00,146100,20240617,-27.24,99500,20250211,6.83,113600,-6.43,20250103,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.21,N,005300,500,46 억,,1102176,N,N,11,N,00,N diff --git a/005320/price/prices-20250201.csv b/005320/price/prices-20250201.csv index 985974e94364..6d19e59c4cd2 100644 --- a/005320/price/prices-20250201.csv +++ b/005320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,495,-6,5,-1.20,54599404,109741,187.48,501,507,495,651,351,501,497.53,1.02,0,-572,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,333,-4.06,0.32,12,0.16,-122.00,1525.00,722,20240219,-31.44,362,20241209,36.74,607,-18.45,20250124,426,16.20,20250102,704,-29.69,20240304,362,36.74,20241209,0.64,N,005320,500,336 억,,688243,N,N,7,N,00,N +20250224,150209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,-2,5,-0.40,33640920,67461,115.25,501,507,495,651,351,501,498.67,1.02,0,486,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,336,-4.09,0.33,12,0.10,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,704,-29.12,20240304,362,37.85,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,140209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,502,1,2,0.20,30253265,60672,103.65,501,507,495,651,351,501,498.64,1.02,0,486,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,338,-4.11,0.33,12,0.09,-122.00,1525.00,722,20240219,-30.47,362,20241209,38.67,607,-17.30,20250124,426,17.84,20250102,704,-28.69,20240304,362,38.67,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,130209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,-2,5,-0.40,22498571,45208,77.23,501,501,495,651,351,501,497.67,1.02,0,4015,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,336,-4.09,0.33,12,0.07,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,704,-29.12,20240304,362,37.85,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,120208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,-2,5,-0.40,19121038,38432,65.66,501,501,495,651,351,501,497.53,1.02,0,4350,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,336,-4.09,0.33,12,0.06,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,704,-29.12,20240304,362,37.85,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,499,-2,5,-0.40,17011397,34202,58.43,501,501,495,651,351,501,497.38,1.02,0,5230,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,336,-4.09,0.33,12,0.05,-122.00,1525.00,722,20240219,-30.89,362,20241209,37.85,607,-17.79,20250124,426,17.14,20250102,704,-29.12,20240304,362,37.85,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,498,-3,5,-0.60,14344300,28856,49.30,501,501,495,651,351,501,497.10,1.02,0,6368,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,335,-4.08,0.33,12,0.04,-122.00,1525.00,722,20240219,-31.02,362,20241209,37.57,607,-17.96,20250124,426,16.90,20250102,704,-29.26,20240304,362,37.57,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N +20250224,090209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,498,-3,5,-0.60,681580,1361,2.33,501,501,498,651,351,501,500.79,1.02,0,-220,518,509,504,495,490,514,500,337,150,500,340,1,1,67328047,335,-4.08,0.33,12,0.00,-122.00,1525.00,722,20240219,-31.02,362,20241209,37.57,607,-17.96,20250124,426,16.90,20250102,704,-29.26,20240304,362,37.57,20241209,0.64,N,005320,500,336 억,,688243,N,N,27,N,00,N 20250221,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,501,2,2,0.40,29368269,58534,18.75,499,513,499,648,350,499,501.73,1.03,0,-5598,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,337,-4.11,0.33,12,0.09,-122.00,1525.00,722,20240219,-30.61,362,20241209,38.40,607,-17.46,20250124,426,17.61,20250102,718,-30.22,20240221,362,38.40,20241209,0.64,N,005320,500,336 억,,692188,N,N,27,N,00,N 20250221,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,503,4,2,0.80,26881257,53570,17.16,499,513,499,648,350,499,501.80,1.03,0,-4877,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,339,-4.12,0.33,12,0.08,-122.00,1525.00,722,20240219,-30.33,362,20241209,38.95,607,-17.13,20250124,426,18.08,20250102,718,-29.94,20240221,362,38.95,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N 20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,502,3,2,0.60,25787652,51392,16.47,499,513,499,648,350,499,501.78,1.03,0,-3463,523,511,505,493,487,508,490,337,149,500,330,1,1,67328047,338,-4.11,0.33,12,0.08,-122.00,1525.00,722,20240219,-30.47,362,20241209,38.67,607,-17.30,20250124,426,17.84,20250102,718,-30.08,20240221,362,38.67,20241209,0.64,N,005320,500,336 억,,692188,N,N,69,N,00,N diff --git a/005360/price/prices-20250201.csv b/005360/price/prices-20250201.csv index a11785e4ea3f..6fc116d1496d 100644 --- a/005360/price/prices-20250201.csv +++ b/005360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-25,5,-1.20,62313210,30035,256.47,2100,2100,2020,2710,1460,2085,2074.69,0.66,0,-2844,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,389,-6.67,0.41,12,0.16,-309.00,5080.00,3170,20240416,-35.02,1956,20241115,5.32,2250,-8.44,20250124,1999,3.05,20250212,3170,-35.02,20240416,1956,5.32,20241115,1.08,N,005360,1000,188 억,,124679,N,N,3,N,00,N +20250224,150209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,51035865,24566,209.77,2100,2100,2020,2710,1460,2085,2077.50,0.66,0,-2830,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,392,-6.72,0.41,12,0.13,-309.00,5080.00,3170,20240416,-34.54,1956,20241115,6.08,2250,-7.78,20250124,1999,3.80,20250212,3170,-34.54,20240416,1956,6.08,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,140209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-10,5,-0.48,39157180,18841,160.88,2100,2100,2020,2710,1460,2085,2078.30,0.66,0,-3334,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,392,-6.72,0.41,12,0.10,-309.00,5080.00,3170,20240416,-34.54,1956,20241115,6.08,2250,-7.78,20250124,1999,3.80,20250212,3170,-34.54,20240416,1956,6.08,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,130209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,10,2,0.48,34856995,16778,143.27,2100,2100,2020,2710,1460,2085,2077.54,0.66,0,-3798,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,396,-6.78,0.41,12,0.09,-309.00,5080.00,3170,20240416,-33.91,1956,20241115,7.11,2250,-6.89,20250124,1999,4.80,20250212,3170,-33.91,20240416,1956,7.11,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,120208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,27254455,13131,112.13,2100,2100,2020,2710,1460,2085,2075.58,0.66,0,-3798,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.07,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,110208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,22750505,10976,93.72,2100,2100,2020,2710,1460,2085,2072.75,0.66,0,-3798,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.06,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,100208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,0,3,0.00,20252540,9778,83.49,2100,2100,2020,2710,1460,2085,2071.24,0.66,0,-3772,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,394,-6.75,0.41,12,0.05,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N +20250224,090209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,5,2,0.24,726195,347,2.96,2100,2100,2090,2710,1460,2085,2092.78,0.66,0,-332,2131,2107,2096,2072,2061,2102,2067,189,625,1000,1500,5,1,18897307,395,-6.76,0.41,12,0.00,-309.00,5080.00,3170,20240416,-34.07,1956,20241115,6.85,2250,-7.11,20250124,1999,4.55,20250212,3170,-34.07,20240416,1956,6.85,20241115,1.08,N,005360,1000,188 억,,124679,N,N,10,N,00,N 20250221,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,-30,5,-1.42,24575095,11710,64.23,2115,2120,2085,2745,1485,2115,2098.64,0.67,0,-1796,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,394,-6.75,0.41,12,0.06,-309.00,5080.00,3170,20240416,-34.23,1956,20241115,6.60,2250,-7.33,20250124,1999,4.30,20250212,3170,-34.23,20240416,1956,6.60,20241115,1.08,N,005360,1000,188 억,,126493,N,N,10,N,00,N 20250221,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-15,5,-0.71,20435785,9725,53.34,2115,2120,2090,2745,1485,2115,2101.37,0.67,0,-1543,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,397,-6.80,0.41,12,0.05,-309.00,5080.00,3170,20240416,-33.75,1956,20241115,7.36,2250,-6.67,20250124,1999,5.05,20250212,3170,-33.75,20240416,1956,7.36,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N 20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-5,5,-0.24,14820970,7041,38.62,2115,2120,2090,2745,1485,2115,2104.95,0.67,0,-1777,2141,2127,2106,2092,2071,2135,2100,189,630,1000,1520,5,1,18897307,399,-6.83,0.42,12,0.04,-309.00,5080.00,3170,20240416,-33.44,1956,20241115,7.87,2250,-6.22,20250124,1999,5.55,20250212,3170,-33.44,20240416,1956,7.87,20241115,1.08,N,005360,1000,188 억,,126493,N,N,4,N,00,N diff --git a/005380/price/prices-20250201.csv b/005380/price/prices-20250201.csv index 2c5fb6b45c6b..b4a2428ddf80 100644 --- a/005380/price/prices-20250201.csv +++ b/005380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,207000,1000,2,0.49,83276344500,406179,56.90,204000,207000,203500,267500,144500,206000,205020.82,37.49,0,-76431,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,433492,4.75,0.61,12,0.19,43589.00,341739.00,299500,20240628,-30.88,197300,20241114,4.92,227000,-8.81,20250110,197700,4.70,20250210,299500,-30.88,20240628,197300,4.92,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1626,N,00,N +20250224,150209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,206500,500,2,0.24,67915608000,331809,46.48,204000,206500,203500,267500,144500,206000,204682.64,37.49,0,-74411,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,432444,4.74,0.60,12,0.16,43589.00,341739.00,299500,20240628,-31.05,197300,20241114,4.66,227000,-9.03,20250110,197700,4.45,20250210,299500,-31.05,20240628,197300,4.66,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,140209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205000,-1000,5,-0.49,58114220000,284220,39.82,204000,206000,203500,267500,144500,206000,204468.88,37.49,0,-69188,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,429303,4.70,0.60,12,0.14,43589.00,341739.00,299500,20240628,-31.55,197300,20241114,3.90,227000,-9.69,20250110,197700,3.69,20250210,299500,-31.55,20240628,197300,3.90,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,130209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,-1500,5,-0.73,52189999000,255318,35.77,204000,206000,203500,267500,144500,206000,204411.44,37.49,0,-68713,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,428256,4.69,0.60,12,0.12,43589.00,341739.00,299500,20240628,-31.72,197300,20241114,3.65,227000,-9.91,20250110,197700,3.44,20250210,299500,-31.72,20240628,197300,3.65,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,120209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204500,-1500,5,-0.73,47713736500,233447,32.70,204000,206000,203500,267500,144500,206000,204387.54,37.49,0,-65298,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,428256,4.69,0.60,12,0.11,43589.00,341739.00,299500,20240628,-31.72,197300,20241114,3.65,227000,-9.91,20250110,197700,3.44,20250210,299500,-31.72,20240628,197300,3.65,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,110209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,-2000,5,-0.97,42200051000,206449,28.92,204000,206000,203500,267500,144500,206000,204408.71,37.49,0,-63092,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,427209,4.68,0.60,12,0.10,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,100209,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,204000,-2000,5,-0.97,31347575000,153232,21.47,204000,206000,203500,267500,144500,206000,204575.45,37.49,0,-43591,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,427209,4.68,0.60,12,0.07,43589.00,341739.00,299500,20240628,-31.89,197300,20241114,3.40,227000,-10.13,20250110,197700,3.19,20250210,299500,-31.89,20240628,197300,3.40,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N +20250224,090210,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205000,-1000,5,-0.49,4582928000,22423,3.14,204000,205500,204000,267500,144500,206000,204381.60,37.49,0,2484,214000,210000,207000,203000,200000,208500,201500,11580,61500,5000,156560,500,1,209416191,429303,4.70,0.60,12,0.01,43589.00,341739.00,299500,20240628,-31.55,197300,20241114,3.90,227000,-9.69,20250110,197700,3.69,20250210,299500,-31.55,20240628,197300,3.90,20241114,0.31,N,005380,5000,11579 억,,78513545,N,N,1769,N,00,N 20250221,160208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,206000,3000,2,1.48,146825934500,709784,200.49,209000,211000,204000,263500,142500,203000,206861.07,37.54,0,-23348,205333,204166,202833,201666,200333,204750,202250,11580,60500,5000,154280,500,1,209416191,431397,4.73,0.60,12,0.34,43589.00,341739.00,299500,20240628,-31.22,197300,20241114,4.41,227000,-9.25,20250110,197700,4.20,20250210,299500,-31.22,20240628,197300,4.41,20241114,0.33,N,005380,5000,11579 억,,78607066,N,N,1769,N,00,N 20250221,150208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205500,2500,2,1.23,137193491500,663002,187.27,209000,211000,204000,263500,142500,203000,206927.72,37.54,0,-34360,205333,204166,202833,201666,200333,204750,202250,11580,60500,5000,154280,500,1,209416191,430350,4.71,0.60,12,0.32,43589.00,341739.00,299500,20240628,-31.39,197300,20241114,4.16,227000,-9.47,20250110,197700,3.95,20250210,299500,-31.39,20240628,197300,4.16,20241114,0.33,N,005380,5000,11579 억,,78607066,N,N,1809,N,00,N 20250221,140208,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,205000,2000,2,0.99,127293152500,614852,173.67,209000,211000,204000,263500,142500,203000,207030.56,37.54,0,-45687,205333,204166,202833,201666,200333,204750,202250,11580,60500,5000,154280,500,1,209416191,429303,4.70,0.60,12,0.29,43589.00,341739.00,299500,20240628,-31.55,197300,20241114,3.90,227000,-9.69,20250110,197700,3.69,20250210,299500,-31.55,20240628,197300,3.90,20241114,0.33,N,005380,5000,11579 억,,78607066,N,N,1809,N,00,N diff --git a/005390/price/prices-20250201.csv b/005390/price/prices-20250201.csv index 016b2773312e..b22581d7073b 100644 --- a/005390/price/prices-20250201.csv +++ b/005390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,120780025,55554,72.26,2190,2190,2165,2850,1540,2195,2174.10,0.08,0,-8378,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.04,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,19,N,00,N +20250224,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,103326710,47511,61.80,2190,2190,2165,2850,1540,2195,2174.80,0.08,0,-8395,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-20,5,-0.91,96471000,44354,57.69,2190,2190,2165,2850,1540,2195,2175.02,0.08,0,-5536,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.03,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,130210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,90763640,41724,54.27,2190,2190,2165,2850,1540,2195,2175.33,0.08,0,-5484,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.03,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,120209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-25,5,-1.14,74591065,34272,44.58,2190,2190,2170,2850,1540,2195,2176.44,0.08,0,-4235,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3118,4.23,0.64,06,0.02,513.00,3372.00,2840,20240724,-23.59,1754,20240419,23.72,2285,-5.03,20250122,2135,1.64,20250110,2840,-23.59,20240724,1754,23.72,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,110209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-20,5,-0.91,70530635,32401,42.14,2190,2190,2175,2850,1540,2195,2176.80,0.08,0,-2568,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3126,4.24,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.42,1754,20240419,24.00,2285,-4.81,20250122,2135,1.87,20250110,2840,-23.42,20240724,1754,24.00,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2180,-15,5,-0.68,67770230,31132,40.49,2190,2190,2175,2850,1540,2195,2176.87,0.08,0,-1671,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3133,4.25,0.65,06,0.02,513.00,3372.00,2840,20240724,-23.24,1754,20240419,24.29,2285,-4.60,20250122,2135,2.11,20250110,2840,-23.24,20240724,1754,24.29,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N +20250224,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,-5,5,-0.23,586920,268,0.35,2190,2190,2190,2850,1540,2195,2190.00,0.08,0,-178,2218,2206,2188,2176,2158,2212,2182,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.00,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.69,N,005390,500,718 억,,111890,N,N,76,N,00,N 20250221,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2195,5,2,0.23,165695450,75821,267.72,2190,2200,2170,2845,1535,2190,2185.35,0.07,0,23982,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3154,4.28,0.65,06,0.05,513.00,3372.00,2840,20240724,-22.71,1754,20240419,25.14,2285,-3.94,20250122,2135,2.81,20250110,2840,-22.71,20240724,1754,25.14,20240419,0.71,N,005390,500,718 억,,103830,N,N,76,N,00,N 20250221,150209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,0,3,0.00,157288805,71983,254.17,2190,2200,2170,2845,1535,2190,2185.08,0.07,0,23935,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.05,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.71,N,005390,500,718 억,,103830,N,N,43,N,00,N 20250221,140208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,0,3,0.00,102356920,46733,165.01,2190,2200,2175,2845,1535,2190,2190.25,0.07,0,13702,2213,2201,2178,2166,2143,2207,2172,719,655,500,1660,5,1,143708390,3147,4.27,0.65,06,0.03,513.00,3372.00,2840,20240724,-22.89,1754,20240419,24.86,2285,-4.16,20250122,2135,2.58,20250110,2840,-22.89,20240724,1754,24.86,20240419,0.71,N,005390,500,718 억,,103830,N,N,43,N,00,N diff --git a/005420/price/prices-20250201.csv b/005420/price/prices-20250201.csv index e2ad422d8c74..0071e9ce17e1 100644 --- a/005420/price/prices-20250201.csv +++ b/005420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21250,200,2,0.95,5194378900,246798,107.56,20750,21550,20200,27350,14750,21050,21046.26,7.68,0,-6486,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8162,-28.22,2.77,12,0.64,-753.00,7680.00,41900,20240326,-49.28,14700,20250102,44.56,21900,-2.97,20250220,14700,44.56,20250102,41900,-49.28,20240326,14700,44.56,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,175,N,00,N +20250224,150210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,0,3,0.00,4777547350,227110,98.98,20750,21550,20200,27350,14750,21050,21036.27,7.68,0,-8041,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8085,-27.95,2.74,12,0.59,-753.00,7680.00,41900,20240326,-49.76,14700,20250102,43.20,21900,-3.88,20250220,14700,43.20,20250102,41900,-49.76,20240326,14700,43.20,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,140210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,50,2,0.24,4516599300,214708,93.57,20750,21550,20200,27350,14750,21050,21036.01,7.68,0,-5398,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8104,-28.02,2.75,12,0.56,-753.00,7680.00,41900,20240326,-49.64,14700,20250102,43.54,21900,-3.65,20250220,14700,43.54,20250102,41900,-49.64,20240326,14700,43.54,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,130210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,-100,5,-0.48,4153499300,197467,86.06,20750,21550,20200,27350,14750,21050,21033.89,7.68,0,-7531,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8047,-27.82,2.73,12,0.51,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21900,-4.34,20250220,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,120209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,-50,5,-0.24,3921060700,186393,81.23,20750,21550,20200,27350,14750,21050,21036.52,7.68,0,-6148,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8066,-27.89,2.73,12,0.49,-753.00,7680.00,41900,20240326,-49.88,14700,20250102,42.86,21900,-4.11,20250220,14700,42.86,20250102,41900,-49.88,20240326,14700,42.86,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,110209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20600,-450,5,-2.14,3302043050,156678,68.28,20750,21550,20200,27350,14750,21050,21075.35,7.68,0,-10699,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,7912,-27.36,2.68,12,0.41,-753.00,7680.00,41900,20240326,-50.84,14700,20250102,40.14,21900,-5.94,20250220,14700,40.14,20250102,41900,-50.84,20240326,14700,40.14,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,100209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21100,50,2,0.24,2410780650,114250,49.79,20750,21550,20200,27350,14750,21050,21100.92,7.68,0,-7786,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,8104,-28.02,2.75,12,0.30,-753.00,7680.00,41900,20240326,-49.64,14700,20250102,43.54,21900,-3.65,20250220,14700,43.54,20250102,41900,-49.64,20240326,14700,43.54,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N +20250224,090210,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,-500,5,-2.38,167194800,8146,3.55,20750,20750,20200,27350,14750,21050,20524.77,7.68,0,-785,21783,21416,21083,20716,20383,21600,20900,384,6300,1000,15150,50,1,38408228,7893,-27.29,2.68,12,0.02,-753.00,7680.00,41900,20240326,-50.95,14700,20250102,39.80,21900,-6.16,20250220,14700,39.80,20250102,41900,-50.95,20240326,14700,39.80,20250102,1.33,N,005420,1000,384 억,,2948024,N,N,315,N,00,N 20250221,160209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21050,200,2,0.96,4797830250,228322,55.82,20850,21450,20750,27100,14600,20850,21013.64,7.71,0,-12498,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8085,-27.95,2.74,12,0.59,-753.00,7680.00,41900,20240326,-49.76,14700,20250102,43.20,21900,-3.88,20250220,14700,43.20,20250102,41900,-49.76,20240326,14700,43.20,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,315,N,00,N 20250221,150209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,21000,150,2,0.72,3978640000,189234,46.26,20850,21450,20750,27100,14600,20850,21025.36,7.71,0,-12163,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8066,-27.89,2.73,12,0.49,-753.00,7680.00,41900,20240326,-49.88,14700,20250102,42.86,21900,-4.11,20250220,14700,42.86,20250102,41900,-49.88,20240326,14700,42.86,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N 20250221,140209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,20950,100,2,0.48,3578698100,170109,41.59,20850,21450,20750,27100,14600,20850,21038.14,7.71,0,-11907,22450,21650,21100,20300,19750,21375,20025,384,6250,1000,15010,50,1,38408228,8047,-27.82,2.73,12,0.44,-753.00,7680.00,41900,20240326,-50.00,14700,20250102,42.52,21900,-4.34,20250220,14700,42.52,20250102,41900,-50.00,20240326,14700,42.52,20250102,1.33,N,005420,1000,384 억,,2961139,N,N,1831,N,00,N diff --git a/005430/price/prices-20250201.csv b/005430/price/prices-20250201.csv index 0b9b10d3b74b..196a7461bf10 100644 --- a/005430/price/prices-20250201.csv +++ b/005430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53400,-100,5,-0.19,307603800,5773,47.68,53500,53700,52600,69500,37500,53500,53283.14,4.10,0,-848,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1691,5.38,0.48,12,0.18,9924.00,110164.00,79000,20240710,-32.41,46900,20240909,13.86,57800,-7.61,20250102,49950,6.91,20250212,79000,-32.41,20240710,46900,13.86,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,150210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53200,-300,5,-0.56,289107800,5426,44.81,53500,53700,52600,69500,37500,53500,53281.94,4.10,0,-744,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1685,5.36,0.48,12,0.17,9924.00,110164.00,79000,20240710,-32.66,46900,20240909,13.43,57800,-7.96,20250102,49950,6.51,20250212,79000,-32.66,20240710,46900,13.43,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,140210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53600,100,2,0.19,270693100,5081,41.96,53500,53700,52600,69500,37500,53500,53275.56,4.10,0,-565,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1697,5.40,0.49,12,0.16,9924.00,110164.00,79000,20240710,-32.15,46900,20240909,14.29,57800,-7.27,20250102,49950,7.31,20250212,79000,-32.15,20240710,46900,14.29,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,130210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53600,100,2,0.19,218831100,4112,33.96,53500,53700,52600,69500,37500,53500,53217.68,4.10,0,-453,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1697,5.40,0.49,12,0.13,9924.00,110164.00,79000,20240710,-32.15,46900,20240909,14.29,57800,-7.27,20250102,49950,7.31,20250212,79000,-32.15,20240710,46900,14.29,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,120210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53600,100,2,0.19,182121200,3425,28.28,53500,53700,52600,69500,37500,53500,53174.07,4.10,0,-729,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1697,5.40,0.49,12,0.11,9924.00,110164.00,79000,20240710,-32.15,46900,20240909,14.29,57800,-7.27,20250102,49950,7.31,20250212,79000,-32.15,20240710,46900,14.29,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,110210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53300,-200,5,-0.37,153818800,2896,23.92,53500,53700,52600,69500,37500,53500,53114.23,4.10,0,-678,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1688,5.37,0.48,12,0.09,9924.00,110164.00,79000,20240710,-32.53,46900,20240909,13.65,57800,-7.79,20250102,49950,6.71,20250212,79000,-32.53,20240710,46900,13.65,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,100210,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52800,-700,5,-1.31,102538100,1933,15.96,53500,53700,52600,69500,37500,53500,53046.09,4.10,0,-512,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1672,5.32,0.48,12,0.06,9924.00,110164.00,79000,20240710,-33.16,46900,20240909,12.58,57800,-8.65,20250102,49950,5.71,20250212,79000,-33.16,20240710,46900,12.58,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N +20250224,090211,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,52700,-800,5,-1.50,13484400,254,2.10,53500,53500,52700,69500,37500,53500,53088.19,4.10,0,-98,54766,54132,53066,52432,51366,54450,52750,158,16000,5000,37450,100,1,3166355,1669,5.31,0.48,12,0.01,9924.00,110164.00,79000,20240710,-33.29,46900,20240909,12.37,57800,-8.82,20250102,49950,5.51,20250212,79000,-33.29,20240710,46900,12.37,20240909,2.53,N,005430,5000,158 억,,129844,N,N,2,N,00,N 20250221,160209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53500,1500,2,2.88,641706100,12104,129.19,52000,53700,52000,67600,36400,52000,53015.72,4.13,0,-733,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1694,5.39,0.49,12,0.38,9924.00,110164.00,79000,20240710,-32.28,46900,20240909,14.07,57800,-7.44,20250102,49950,7.11,20250212,79000,-32.28,20240710,46900,14.07,20240909,2.41,N,005430,5000,158 억,,130710,N,N,2,N,00,N 20250221,150209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53200,1200,2,2.31,592920800,11190,119.44,52000,53700,52000,67600,36400,52000,52986.67,4.13,0,-582,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1685,5.36,0.48,12,0.35,9924.00,110164.00,79000,20240710,-32.66,46900,20240909,13.43,57800,-7.96,20250102,49950,6.51,20250212,79000,-32.66,20240710,46900,13.43,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N 20250221,140209,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,53300,1300,2,2.50,545517200,10300,109.94,52000,53700,52000,67600,36400,52000,52962.83,4.13,0,-237,53533,52766,52133,51366,50733,52700,51300,158,15600,5000,36400,100,1,3166355,1688,5.37,0.48,12,0.33,9924.00,110164.00,79000,20240710,-32.53,46900,20240909,13.65,57800,-7.79,20250102,49950,6.71,20250212,79000,-32.53,20240710,46900,13.65,20240909,2.41,N,005430,5000,158 억,,130710,N,N,1,N,00,N diff --git a/005440/price/prices-20250201.csv b/005440/price/prices-20250201.csv index 56fa58b88dbb..9d61a0c625d8 100644 --- a/005440/price/prices-20250201.csv +++ b/005440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5770,290,2,5.29,4719699000,833948,250.92,5550,5780,5500,7120,3840,5480,5659.86,4.05,0,-38016,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8996,0.52,0.33,12,0.53,11200.00,17334.00,5780,20250224,-0.17,3855,20240805,49.68,5780,-0.17,20250224,4700,22.77,20250113,5780,-0.17,20250224,3855,49.68,20240805,0.12,N,005440,500,788 억,,6321571,N,N,91,N,00,N +20250224,150210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5740,260,2,4.74,4445687470,786370,236.60,5550,5780,5500,7120,3840,5480,5654.22,4.05,0,-41347,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8949,0.51,0.33,12,0.50,11200.00,17334.00,5780,20250224,-0.69,3855,20240805,48.90,5780,-0.69,20250224,4700,22.13,20250113,5780,-0.69,20250224,3855,48.90,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,140211,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5720,240,2,4.38,4004324780,709360,213.43,5550,5780,5500,7120,3840,5480,5645.82,4.05,0,-48545,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8918,0.51,0.33,12,0.45,11200.00,17334.00,5780,20250224,-1.04,3855,20240805,48.38,5780,-1.04,20250224,4700,21.70,20250113,5780,-1.04,20250224,3855,48.38,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,130211,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5740,260,2,4.74,3647731420,646832,194.62,5550,5780,5500,7120,3840,5480,5640.27,4.05,0,-32686,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8949,0.51,0.33,12,0.41,11200.00,17334.00,5780,20250224,-0.69,3855,20240805,48.90,5780,-0.69,20250224,4700,22.13,20250113,5780,-0.69,20250224,3855,48.90,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,120210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5720,240,2,4.38,3183075360,566027,170.31,5550,5750,5500,7120,3840,5480,5624.45,4.05,0,-28955,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8918,0.51,0.33,12,0.36,11200.00,17334.00,5750,20250224,-0.52,3855,20240805,48.38,5750,-0.52,20250224,4700,21.70,20250113,5750,-0.52,20250224,3855,48.38,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,110210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5620,140,2,2.55,2707285460,482515,145.18,5550,5750,5500,7120,3840,5480,5611.76,4.05,0,-31178,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8762,0.50,0.32,12,0.31,11200.00,17334.00,5750,20250224,-2.26,3855,20240805,45.78,5750,-2.26,20250224,4700,19.57,20250113,5750,-2.26,20250224,3855,45.78,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,100210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5690,210,2,3.83,2004408370,356777,107.35,5550,5750,5530,7120,3840,5480,5619.50,4.05,0,1551,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8871,0.51,0.33,12,0.23,11200.00,17334.00,5750,20250224,-1.04,3855,20240805,47.60,5750,-1.04,20250224,4700,21.06,20250113,5750,-1.04,20250224,3855,47.60,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N +20250224,090211,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5570,90,2,1.64,296148810,53306,16.04,5550,5640,5530,7120,3840,5480,5561.09,4.05,0,-12046,5666,5572,5406,5312,5146,5620,5360,788,1640,500,4050,10,1,155904301,8684,0.50,0.32,12,0.03,11200.00,17334.00,5640,20250224,-1.24,3855,20240805,44.49,5640,-1.24,20250224,4700,18.51,20250113,5640,-1.24,20250224,3855,44.49,20240805,0.12,N,005440,500,788 억,,6321571,N,N,5,N,00,N 20250221,160210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5480,260,2,4.98,1779685850,330679,145.01,5310,5500,5240,6780,3660,5220,5379.97,4.04,0,40622,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8544,0.49,0.32,12,0.21,11200.00,17334.00,5500,20250221,-0.36,3855,20240805,42.15,5500,-0.36,20250221,4700,16.60,20250113,5500,-0.36,20250221,3855,42.15,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N 20250221,150210,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5460,240,2,4.60,1508061950,281027,123.24,5310,5500,5240,6780,3660,5220,5366.35,4.04,0,30130,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8512,0.49,0.31,12,0.18,11200.00,17334.00,5500,20250221,-0.73,3855,20240805,41.63,5500,-0.73,20250221,4700,16.17,20250113,5500,-0.73,20250221,3855,41.63,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N 20250221,140209,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5380,160,2,3.07,1000755480,187846,82.38,5310,5400,5240,6780,3660,5220,5327.64,4.04,0,17641,5373,5296,5183,5106,4993,5335,5145,788,1560,500,3860,10,1,155904301,8388,0.48,0.31,12,0.12,11200.00,17334.00,5400,20250221,-0.37,3855,20240805,39.56,5400,-0.37,20250221,4700,14.47,20250113,5400,-0.37,20250221,3855,39.56,20240805,0.12,N,005440,500,788 억,,6293668,N,N,5,N,00,N diff --git a/005490/price/prices-20250201.csv b/005490/price/prices-20250201.csv index f375cfac2fe7..b35f1b97fa7f 100644 --- a/005490/price/prices-20250201.csv +++ b/005490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281000,-1000,5,-0.35,117845455000,418515,39.92,281000,284500,278500,366500,197500,282000,281580.12,28.87,0,-32547,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,232174,13.99,0.42,12,0.51,20079.00,662997.00,471000,20240305,-40.34,227500,20250210,23.52,290000,-3.10,20250221,227500,23.52,20250210,471000,-40.34,20240305,227500,23.52,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4037,N,00,N +20250224,150211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,-1500,5,-0.53,106788391000,379195,36.17,281000,284500,278500,366500,197500,282000,281617.69,28.87,0,-32415,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,231761,13.97,0.42,12,0.46,20079.00,662997.00,471000,20240305,-40.45,227500,20250210,23.30,290000,-3.28,20250221,227500,23.30,20250210,471000,-40.45,20240305,227500,23.30,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,140211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-500,5,-0.18,97778283000,347080,33.10,281000,284500,278500,366500,197500,282000,281716.05,28.87,0,-23275,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,232588,14.02,0.42,12,0.42,20079.00,662997.00,471000,20240305,-40.23,227500,20250210,23.74,290000,-2.93,20250221,227500,23.74,20250210,471000,-40.23,20240305,227500,23.74,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,130211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,0,3,0.00,89503477000,317625,30.30,281000,284500,278500,366500,197500,282000,281789.13,28.87,0,-9029,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,233001,14.04,0.43,12,0.38,20079.00,662997.00,471000,20240305,-40.13,227500,20250210,23.96,290000,-2.76,20250221,227500,23.96,20250210,471000,-40.13,20240305,227500,23.96,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,120210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,282500,500,2,0.18,79650978500,282790,26.97,281000,284500,278500,366500,197500,282000,281660.06,28.87,0,-10917,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,233414,14.07,0.43,12,0.34,20079.00,662997.00,471000,20240305,-40.02,227500,20250210,24.18,290000,-2.59,20250221,227500,24.18,20250210,471000,-40.02,20240305,227500,24.18,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,110210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281000,-1000,5,-0.35,72663427000,257981,24.61,281000,284500,278500,366500,197500,282000,281660.66,28.87,0,-11608,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,232174,13.99,0.42,12,0.31,20079.00,662997.00,471000,20240305,-40.34,227500,20250210,23.52,290000,-3.10,20250221,227500,23.52,20250210,471000,-40.34,20240305,227500,23.52,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,100210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,0,3,0.00,54935238500,195050,18.60,281000,284500,278500,366500,197500,282000,281645.19,28.87,0,-5188,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,233001,14.04,0.43,12,0.24,20079.00,662997.00,471000,20240305,-40.13,227500,20250210,23.96,290000,-2.76,20250221,227500,23.96,20250210,471000,-40.13,20240305,227500,23.96,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N +20250224,090211,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281500,-500,5,-0.18,7439748000,26496,2.53,281000,282000,279000,366500,197500,282000,280741.62,28.87,0,3013,298333,290166,281833,273666,265333,294250,277750,4824,84500,5000,214320,500,1,82624377,232588,14.02,0.42,12,0.03,20079.00,662997.00,471000,20240305,-40.23,227500,20250210,23.74,290000,-2.93,20250221,227500,23.74,20250210,471000,-40.23,20240305,227500,23.74,20250210,0.76,N,005490,5000,4824 억,,23849850,N,N,4398,N,00,N 20250221,160210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,282000,13500,2,5.03,295222096500,1043278,174.97,276000,290000,273500,349000,188000,268500,282976.64,28.92,0,-2512,278500,273500,266000,261000,253500,276000,263500,4824,80500,5000,204060,500,1,82624377,233001,14.04,0.43,12,1.26,20079.00,662997.00,471000,20240305,-40.13,227500,20250210,23.96,290000,-2.76,20250221,227500,23.96,20250210,471000,-40.13,20240305,227500,23.96,20250210,0.78,N,005490,5000,4824 억,,23895458,N,N,4389,N,00,N 20250221,150210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,284500,16000,2,5.96,277257970000,979818,164.33,276000,290000,273500,349000,188000,268500,282969.31,28.92,0,-3142,278500,273500,266000,261000,253500,276000,263500,4824,80500,5000,204060,500,1,82624377,235066,14.17,0.43,12,1.19,20079.00,662997.00,471000,20240305,-39.60,227500,20250210,25.05,290000,-1.90,20250221,227500,25.05,20250210,471000,-39.60,20240305,227500,25.05,20250210,0.78,N,005490,5000,4824 억,,23895458,N,N,3024,N,00,N 20250221,140210,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,284500,16000,2,5.96,252297468000,892350,149.66,276000,290000,273500,349000,188000,268500,282734.25,28.92,0,-7734,278500,273500,266000,261000,253500,276000,263500,4824,80500,5000,204060,500,1,82624377,235066,14.17,0.43,12,1.08,20079.00,662997.00,471000,20240305,-39.60,227500,20250210,25.05,290000,-1.90,20250221,227500,25.05,20250210,471000,-39.60,20240305,227500,25.05,20250210,0.78,N,005490,5000,4824 억,,23895458,N,N,3024,N,00,N diff --git a/005500/price/prices-20250201.csv b/005500/price/prices-20250201.csv index 5cf56a87a645..74257e7de1ae 100644 --- a/005500/price/prices-20250201.csv +++ b/005500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,0,3,0.00,509482290,28931,150.77,17600,17740,17520,23000,12390,17700,17610.26,1.76,0,6697,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2460,13.01,0.85,12,0.21,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18200,-2.75,20250106,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.71,N,005500,1000,139 억,,244639,N,N,18,N,00,N +20250224,150211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,0,3,0.00,463689870,26343,137.28,17600,17740,17520,23000,12390,17700,17602.01,1.76,0,6771,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2460,13.01,0.85,12,0.19,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18200,-2.75,20250106,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,140211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17730,30,2,0.17,452350780,25703,133.95,17600,17730,17520,23000,12390,17700,17599.14,1.76,0,6646,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2464,13.04,0.85,12,0.18,1360.00,20800.00,21500,20240620,-17.53,16690,20241115,6.23,18200,-2.58,20250106,16950,4.60,20250203,21500,-17.53,20240620,16690,6.23,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,130211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,0,3,0.00,439380750,24971,130.13,17600,17710,17520,23000,12390,17700,17595.64,1.76,0,6528,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2460,13.01,0.85,12,0.18,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18200,-2.75,20250106,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,120210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17610,-90,5,-0.51,420964190,23930,124.71,17600,17700,17520,23000,12390,17700,17591.48,1.76,0,6333,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2448,12.95,0.85,12,0.17,1360.00,20800.00,21500,20240620,-18.09,16690,20241115,5.51,18200,-3.24,20250106,16950,3.89,20250203,21500,-18.09,20240620,16690,5.51,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,110210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17590,-110,5,-0.62,246743220,14027,73.10,17600,17700,17520,23000,12390,17700,17590.59,1.76,0,-553,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2445,12.93,0.85,12,0.10,1360.00,20800.00,21500,20240620,-18.19,16690,20241115,5.39,18200,-3.35,20250106,16950,3.78,20250203,21500,-18.19,20240620,16690,5.39,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,100210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17620,-80,5,-0.45,235521930,13390,69.78,17600,17700,17520,23000,12390,17700,17589.39,1.76,0,-528,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2449,12.96,0.85,12,0.10,1360.00,20800.00,21500,20240620,-18.05,16690,20241115,5.57,18200,-3.19,20250106,16950,3.95,20250203,21500,-18.05,20240620,16690,5.57,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N +20250224,090211,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17600,-100,5,-0.56,4470530,254,1.32,17600,17700,17590,23000,12390,17700,17600.51,1.76,0,-98,17960,17830,17700,17570,17440,17765,17505,139,5300,1000,13090,10,1,13900000,2446,12.94,0.85,12,0.00,1360.00,20800.00,21500,20240620,-18.14,16690,20241115,5.45,18200,-3.30,20250106,16950,3.83,20250203,21500,-18.14,20240620,16690,5.45,20241115,0.71,N,005500,1000,139 억,,244639,N,N,6,N,00,N 20250221,160210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17700,-70,5,-0.39,339729210,19189,91.17,17830,17830,17570,23100,12440,17770,17704.37,1.75,0,3141,18043,17906,17813,17676,17583,17860,17630,139,5330,1000,13140,10,1,13900000,2460,13.01,0.85,12,0.14,1360.00,20800.00,21500,20240620,-17.67,16690,20241115,6.05,18200,-2.75,20250106,16950,4.42,20250203,21500,-17.67,20240620,16690,6.05,20241115,0.71,N,005500,1000,139 억,,243650,N,N,6,N,00,N 20250221,150210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17740,-30,5,-0.17,318179990,17973,85.39,17830,17830,17570,23100,12440,17770,17703.22,1.75,0,2888,18043,17906,17813,17676,17583,17860,17630,139,5330,1000,13140,10,1,13900000,2466,13.04,0.85,12,0.13,1360.00,20800.00,21500,20240620,-17.49,16690,20241115,6.29,18200,-2.53,20250106,16950,4.66,20250203,21500,-17.49,20240620,16690,6.29,20241115,0.71,N,005500,1000,139 억,,243650,N,N,5,N,00,N 20250221,140210,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17720,-50,5,-0.28,290381420,16406,77.95,17830,17830,17570,23100,12440,17770,17699.71,1.75,0,2161,18043,17906,17813,17676,17583,17860,17630,139,5330,1000,13140,10,1,13900000,2463,13.03,0.85,12,0.12,1360.00,20800.00,21500,20240620,-17.58,16690,20241115,6.17,18200,-2.64,20250106,16950,4.54,20250203,21500,-17.58,20240620,16690,6.17,20241115,0.71,N,005500,1000,139 억,,243650,N,N,5,N,00,N diff --git a/005610/price/prices-20250201.csv b/005610/price/prices-20250201.csv index 61bfb89da05c..eacee54091a4 100644 --- a/005610/price/prices-20250201.csv +++ b/005610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48600,800,2,1.67,518230150,10699,219.47,47900,48700,47850,62100,33500,47800,48437.66,2.39,0,-963,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4194,8.35,0.89,12,0.12,5821.00,54403.00,66700,20240614,-27.14,43350,20241113,12.11,56700,-14.29,20250108,46000,5.65,20250203,66700,-27.14,20240614,43350,12.11,20241113,0.22,N,005610,5000,431 억,,206489,N,N,11,N,00,N +20250224,150211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48450,650,2,1.36,469253750,9689,198.75,47900,48700,47850,62100,33500,47800,48432.32,2.39,0,-751,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4181,8.32,0.89,12,0.11,5821.00,54403.00,66700,20240614,-27.36,43350,20241113,11.76,56700,-14.55,20250108,46000,5.33,20250203,66700,-27.36,20240614,43350,11.76,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,140212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48400,600,2,1.26,389788450,8049,165.11,47900,48700,47850,62100,33500,47800,48427.80,2.39,0,-606,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4176,8.31,0.89,12,0.09,5821.00,54403.00,66700,20240614,-27.44,43350,20241113,11.65,56700,-14.64,20250108,46000,5.22,20250203,66700,-27.44,20240614,43350,11.65,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,130211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48400,600,2,1.26,324154850,6694,137.31,47900,48700,47850,62100,33500,47800,48425.71,2.39,0,-234,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4176,8.31,0.89,12,0.08,5821.00,54403.00,66700,20240614,-27.44,43350,20241113,11.65,56700,-14.64,20250108,46000,5.22,20250203,66700,-27.44,20240614,43350,11.65,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,120211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48450,650,2,1.36,254662850,5259,107.88,47900,48700,47850,62100,33500,47800,48425.50,2.39,0,292,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4181,8.32,0.89,12,0.06,5821.00,54403.00,66700,20240614,-27.36,43350,20241113,11.76,56700,-14.55,20250108,46000,5.33,20250203,66700,-27.36,20240614,43350,11.76,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,110211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48600,800,2,1.67,199586000,4123,84.57,47900,48700,47850,62100,33500,47800,48409.58,2.39,0,701,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4194,8.35,0.89,12,0.05,5821.00,54403.00,66700,20240614,-27.14,43350,20241113,12.11,56700,-14.29,20250108,46000,5.65,20250203,66700,-27.14,20240614,43350,12.11,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,100211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48300,500,2,1.05,145085150,2999,61.52,47900,48700,47850,62100,33500,47800,48379.97,2.39,0,313,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4168,8.30,0.89,12,0.03,5821.00,54403.00,66700,20240614,-27.59,43350,20241113,11.42,56700,-14.81,20250108,46000,5.00,20250203,66700,-27.59,20240614,43350,11.42,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N +20250224,090212,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47850,50,2,0.10,9242100,193,3.96,47900,47900,47850,62100,33500,47800,47891.76,2.39,0,-59,48700,48250,47950,47500,47200,48100,47350,431,14300,5000,35370,50,1,8629009,4129,8.22,0.88,12,0.00,5821.00,54403.00,66700,20240614,-28.26,43350,20241113,10.38,56700,-15.61,20250108,46000,4.02,20250203,66700,-28.26,20240614,43350,10.38,20241113,0.22,N,005610,5000,431 억,,206489,N,N,4,N,00,N 20250221,160210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47800,-300,5,-0.62,226864050,4736,34.38,48200,48400,47650,62500,33700,48100,47902.04,2.40,0,-1532,49200,48650,47950,47400,46700,48925,47675,431,14400,5000,35590,50,1,8629009,4125,8.21,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.34,43350,20241113,10.27,56700,-15.70,20250108,46000,3.91,20250203,66700,-28.34,20240614,43350,10.27,20241113,0.23,N,005610,5000,431 억,,207376,N,N,4,N,00,N 20250221,150210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,48000,-100,5,-0.21,206197850,4304,31.24,48200,48400,47650,62500,33700,48100,47908.42,2.40,0,-1504,49200,48650,47950,47400,46700,48925,47675,431,14400,5000,35590,50,1,8629009,4142,8.25,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.04,43350,20241113,10.73,56700,-15.34,20250108,46000,4.35,20250203,66700,-28.04,20240614,43350,10.73,20241113,0.23,N,005610,5000,431 억,,207376,N,N,13,N,00,N 20250221,140210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,47900,-200,5,-0.42,189573300,3957,28.72,48200,48400,47650,62500,33700,48100,47908.34,2.40,0,-1368,49200,48650,47950,47400,46700,48925,47675,431,14400,5000,35590,50,1,8629009,4133,8.23,0.88,12,0.05,5821.00,54403.00,66700,20240614,-28.19,43350,20241113,10.50,56700,-15.52,20250108,46000,4.13,20250203,66700,-28.19,20240614,43350,10.50,20241113,0.23,N,005610,5000,431 억,,207376,N,N,13,N,00,N diff --git a/005670/price/prices-20250201.csv b/005670/price/prices-20250201.csv index 54c477f8d4c1..cd0614b7bcad 100644 --- a/005670/price/prices-20250201.csv +++ b/005670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,-260,5,-4.18,622136540,103900,418.66,6210,6210,5860,8080,4360,6220,5987.84,1.14,0,38991,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,596,9.42,0.63,12,1.04,633.00,9470.00,6860,20240614,-13.12,4570,20240404,30.42,6750,-11.70,20250213,4930,20.89,20250203,6860,-13.12,20240614,4570,30.42,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,150212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5960,-260,5,-4.18,593894370,99160,399.56,6210,6210,5860,8080,4360,6220,5989.25,1.14,0,37025,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,596,9.42,0.63,12,0.99,633.00,9470.00,6860,20240614,-13.12,4570,20240404,30.42,6750,-11.70,20250213,4930,20.89,20250203,6860,-13.12,20240614,4570,30.42,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,140212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-250,5,-4.02,569474000,95039,382.96,6210,6210,5860,8080,4360,6220,5992.00,1.14,0,36912,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,597,9.43,0.63,12,0.95,633.00,9470.00,6860,20240614,-12.97,4570,20240404,30.63,6750,-11.56,20250213,4930,21.10,20250203,6860,-12.97,20240614,4570,30.63,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,130212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5970,-250,5,-4.02,486983040,81200,327.20,6210,6210,5860,8080,4360,6220,5997.33,1.14,0,31985,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,597,9.43,0.63,12,0.81,633.00,9470.00,6860,20240614,-12.97,4570,20240404,30.63,6750,-11.56,20250213,4930,21.10,20250203,6860,-12.97,20240614,4570,30.63,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,120211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5920,-300,5,-4.82,449666810,74912,301.86,6210,6210,5860,8080,4360,6220,6002.60,1.14,0,28977,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,592,9.35,0.63,12,0.75,633.00,9470.00,6860,20240614,-13.70,4570,20240404,29.54,6750,-12.30,20250213,4930,20.08,20250203,6860,-13.70,20240614,4570,29.54,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,110211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6010,-210,5,-3.38,262201610,43341,174.64,6210,6210,5970,8080,4360,6220,6049.74,1.14,0,14309,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,601,9.49,0.63,12,0.43,633.00,9470.00,6860,20240614,-12.39,4570,20240404,31.51,6750,-10.96,20250213,4930,21.91,20250203,6860,-12.39,20240614,4570,31.51,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,100211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6010,-210,5,-3.38,139402290,22913,92.33,6210,6210,6010,8080,4360,6220,6083.98,1.14,0,10086,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,601,9.49,0.63,12,0.23,633.00,9470.00,6860,20240614,-12.39,4570,20240404,31.51,6750,-10.96,20250213,4930,21.91,20250203,6860,-12.39,20240614,4570,31.51,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N +20250224,090212,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6200,-20,5,-0.32,2474570,399,1.61,6210,6210,6050,8080,4360,6220,6201.93,1.14,0,-306,6473,6346,6203,6076,5933,6275,6005,50,1860,500,4220,10,1,10000000,620,9.79,0.65,12,0.00,633.00,9470.00,6860,20240614,-9.62,4570,20240404,35.67,6750,-8.15,20250213,4930,25.76,20250203,6860,-9.62,20240614,4570,35.67,20240404,1.39,N,005670,500,50 억,,113508,N,N,0,N,00,N 20250221,160211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6220,-110,5,-1.74,153858180,24810,27.35,6330,6330,6060,8220,4440,6330,6201.46,1.20,0,-6804,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,622,9.83,0.66,12,0.25,633.00,9470.00,6860,20240614,-9.33,4570,20240404,36.11,6750,-7.85,20250213,4930,26.17,20250203,6860,-9.33,20240614,4570,36.11,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N 20250221,150211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6180,-150,5,-2.37,146005810,23541,25.96,6330,6330,6060,8220,4440,6330,6202.19,1.20,0,-6111,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,618,9.76,0.65,12,0.24,633.00,9470.00,6860,20240614,-9.91,4570,20240404,35.23,6750,-8.44,20250213,4930,25.35,20250203,6860,-9.91,20240614,4570,35.23,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N 20250221,140211,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,-230,5,-3.63,142669470,22998,25.36,6330,6330,6060,8220,4440,6330,6203.56,1.20,0,-6017,6916,6622,6346,6052,5776,6770,6200,50,1890,500,4300,10,1,10000000,610,9.64,0.64,12,0.23,633.00,9470.00,6860,20240614,-11.08,4570,20240404,33.48,6750,-9.63,20250213,4930,23.73,20250203,6860,-11.08,20240614,4570,33.48,20240404,1.42,N,005670,500,50 억,,120250,N,N,0,N,00,N diff --git a/005680/price/prices-20250201.csv b/005680/price/prices-20250201.csv index 5a4413770837..b601278d3393 100644 --- a/005680/price/prices-20250201.csv +++ b/005680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,0,3,0.00,74698750,7203,95.00,10350,10400,10350,13520,7280,10400,10370.51,36.12,0,2778,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2080,15.03,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7224026,N,N,23,N,00,N +20250224,150212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,0,3,0.00,66295650,6395,84.34,10350,10400,10350,13520,7280,10400,10366.79,36.12,0,2778,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2080,15.03,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,140212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10390,-10,5,-0.10,55511790,5356,70.64,10350,10400,10350,13520,7280,10400,10364.41,36.12,0,2605,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2078,15.01,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.20,8200,20240805,26.71,10600,-1.98,20250131,9630,7.89,20250113,12110,-14.20,20240430,8200,26.71,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,130212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,0,3,0.00,50991360,4921,64.90,10350,10400,10350,13520,7280,10400,10361.99,36.12,0,2511,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2080,15.03,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,120211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,0,3,0.00,47425490,4578,60.38,10350,10400,10350,13520,7280,10400,10359.43,36.12,0,2412,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2080,15.03,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,110211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10380,-20,5,-0.19,41460080,4004,52.81,10350,10390,10350,13520,7280,10400,10354.67,36.12,0,1925,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2076,15.00,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.29,8200,20240805,26.59,10600,-2.08,20250131,9630,7.79,20250113,12110,-14.29,20240430,8200,26.59,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,100211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,-40,5,-0.38,31295470,3023,39.87,10350,10390,10350,13520,7280,10400,10352.45,36.12,0,1293,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2072,14.97,0.39,12,0.02,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N +20250224,090212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10350,-50,5,-0.48,6313500,610,8.05,10350,10350,10350,13520,7280,10400,10350.00,36.12,0,110,10453,10426,10373,10346,10293,10440,10360,100,3120,500,7900,10,1,20000000,2070,14.96,0.39,12,0.00,692.00,26481.00,12110,20240430,-14.53,8200,20240805,26.22,10600,-2.36,20250131,9630,7.48,20250113,12110,-14.53,20240430,8200,26.22,20240805,0.21,N,005680,500,100 억,,7224026,N,N,8,N,00,N 20250221,160211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,50,2,0.48,78555180,7582,63.80,10370,10400,10320,13450,7250,10350,10358.79,36.11,0,2359,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2080,15.03,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7221431,N,N,8,N,00,N 20250221,150211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10400,50,2,0.48,72398410,6990,58.82,10370,10400,10320,13450,7250,10350,10357.43,36.11,0,2441,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2080,15.03,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.12,8200,20240805,26.83,10600,-1.89,20250131,9630,8.00,20250113,12110,-14.12,20240430,8200,26.83,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N 20250221,140211,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10360,10,2,0.10,61607370,5951,50.08,10370,10390,10320,13450,7250,10350,10352.44,36.11,0,1986,10503,10426,10373,10296,10243,10400,10270,100,3100,500,7860,10,1,20000000,2072,14.97,0.39,12,0.03,692.00,26481.00,12110,20240430,-14.45,8200,20240805,26.34,10600,-2.26,20250131,9630,7.58,20250113,12110,-14.45,20240430,8200,26.34,20240805,0.21,N,005680,500,100 억,,7221431,N,N,26,N,00,N diff --git a/005690/price/prices-20250201.csv b/005690/price/prices-20250201.csv index 5b414f927c58..3542d0c2a540 100644 --- a/005690/price/prices-20250201.csv +++ b/005690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10620,-680,5,-6.02,15195707470,1399397,52.51,11300,11430,10590,14690,7910,11300,10857.44,7.64,0,-224998,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6374,177.00,7.92,12,2.33,60.00,1341.00,11800,20250214,-10.00,4300,20240805,146.98,11800,-10.00,20250214,7150,48.53,20250203,11800,-10.00,20250214,4300,146.98,20240805,7.85,N,005690,500,300 억,,4583779,N,N,50,N,00,N +20250224,150212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10700,-600,5,-5.31,14042264010,1290827,48.43,11300,11430,10600,14690,7910,11300,10876.92,7.64,0,-225354,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6422,178.33,7.98,12,2.15,60.00,1341.00,11800,20250214,-9.32,4300,20240805,148.84,11800,-9.32,20250214,7150,49.65,20250203,11800,-9.32,20250214,4300,148.84,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,140212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10660,-640,5,-5.66,13050431510,1198058,44.95,11300,11430,10600,14690,7910,11300,10891.34,7.64,0,-212414,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6398,177.67,7.95,12,2.00,60.00,1341.00,11800,20250214,-9.66,4300,20240805,147.91,11800,-9.66,20250214,7150,49.09,20250203,11800,-9.66,20250214,4300,147.91,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,130212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10700,-600,5,-5.31,12149347690,1113870,41.79,11300,11430,10600,14690,7910,11300,10905.62,7.64,0,-186757,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6422,178.33,7.98,12,1.86,60.00,1341.00,11800,20250214,-9.32,4300,20240805,148.84,11800,-9.32,20250214,7150,49.65,20250203,11800,-9.32,20250214,4300,148.84,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,120212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10820,-480,5,-4.25,11440673670,1048074,39.32,11300,11430,10600,14690,7910,11300,10914.12,7.64,0,-176315,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6494,180.33,8.07,12,1.75,60.00,1341.00,11800,20250214,-8.31,4300,20240805,151.63,11800,-8.31,20250214,7150,51.33,20250203,11800,-8.31,20250214,4300,151.63,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,110212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10770,-530,5,-4.69,10756404020,984679,36.95,11300,11430,10600,14690,7910,11300,10921.91,7.64,0,-169771,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6464,179.50,8.03,12,1.64,60.00,1341.00,11800,20250214,-8.73,4300,20240805,150.47,11800,-8.73,20250214,7150,50.63,20250203,11800,-8.73,20250214,4300,150.47,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,100212,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10820,-480,5,-4.25,7497985650,682316,25.60,11300,11430,10710,14690,7910,11300,10986.80,7.64,0,-85489,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6494,180.33,8.07,12,1.14,60.00,1341.00,11800,20250214,-8.31,4300,20240805,151.63,11800,-8.31,20250214,7150,51.33,20250203,11800,-8.31,20250214,4300,151.63,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N +20250224,090213,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11250,-50,5,-0.44,901872960,79938,3.00,11300,11390,11150,14690,7910,11300,11281.01,7.64,0,521,12180,11740,11310,10870,10440,11960,11090,300,3390,500,7910,10,1,60016964,6752,187.50,8.39,12,0.13,60.00,1341.00,11800,20250214,-4.66,4300,20240805,161.63,11800,-4.66,20250214,7150,57.34,20250203,11800,-4.66,20250214,4300,161.63,20240805,7.85,N,005690,500,300 억,,4583779,N,N,27,N,00,N 20250221,160211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11300,470,2,4.34,30154308600,2645499,299.25,10930,11750,10880,14070,7590,10830,11398.48,7.66,0,-13359,11450,11140,10860,10550,10270,11000,10410,300,3240,500,7580,10,1,60016964,6782,188.33,8.43,12,4.41,60.00,1341.00,11800,20250214,-4.24,4300,20240805,162.79,11800,-4.24,20250214,7150,58.04,20250203,11800,-4.24,20250214,4300,162.79,20240805,7.58,N,005690,500,300 억,,4597444,N,N,27,N,00,N 20250221,150211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11440,610,2,5.63,28992403740,2543225,287.68,10930,11750,10880,14070,7590,10830,11399.87,7.66,0,-7979,11450,11140,10860,10550,10270,11000,10410,300,3240,500,7580,10,1,60016964,6866,190.67,8.53,12,4.24,60.00,1341.00,11800,20250214,-3.05,4300,20240805,166.05,11800,-3.05,20250214,7150,60.00,20250203,11800,-3.05,20250214,4300,166.05,20240805,7.58,N,005690,500,300 억,,4597444,N,N,0,N,00,N 20250221,140211,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,11530,700,2,6.46,26521289570,2327298,263.26,10930,11750,10880,14070,7590,10830,11395.75,7.66,0,31767,11450,11140,10860,10550,10270,11000,10410,300,3240,500,7580,10,1,60016964,6920,192.17,8.60,12,3.88,60.00,1341.00,11800,20250214,-2.29,4300,20240805,168.14,11800,-2.29,20250214,7150,61.26,20250203,11800,-2.29,20250214,4300,168.14,20240805,7.58,N,005690,500,300 억,,4597444,N,N,0,N,00,N diff --git a/005710/price/prices-20250201.csv b/005710/price/prices-20250201.csv index a5f2fbefab96..b9841b190008 100644 --- a/005710/price/prices-20250201.csv +++ b/005710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6140,50,2,0.82,34801060,5763,155.63,6040,6140,6000,7910,4270,6090,6038.71,12.20,0,-179,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1230,3.44,0.28,12,0.03,1784.00,22246.00,6920,20240424,-11.27,5510,20241209,11.43,6420,-4.36,20250210,5650,8.67,20250210,6920,-11.27,20240424,5510,11.43,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,150212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6130,40,2,0.66,31198810,5172,139.67,6040,6130,6000,7910,4270,6090,6032.25,12.20,0,-185,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1228,3.44,0.28,12,0.03,1784.00,22246.00,6920,20240424,-11.42,5510,20241209,11.25,6420,-4.52,20250210,5650,8.50,20250210,6920,-11.42,20240424,5510,11.25,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,140213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6090,0,3,0.00,28709170,4765,128.68,6040,6090,6000,7910,4270,6090,6025.01,12.20,0,-187,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1220,3.41,0.27,12,0.02,1784.00,22246.00,6920,20240424,-11.99,5510,20241209,10.53,6420,-5.14,20250210,5650,7.79,20250210,6920,-11.99,20240424,5510,10.53,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,130213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,-40,5,-0.66,25309570,4204,113.53,6040,6060,6000,7910,4270,6090,6020.35,12.20,0,-176,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1212,3.39,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,120212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,-30,5,-0.49,25049420,4161,112.37,6040,6060,6000,7910,4270,6090,6020.05,12.20,0,-133,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1214,3.40,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.43,5510,20241209,9.98,6420,-5.61,20250210,5650,7.26,20250210,6920,-12.43,20240424,5510,9.98,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,110212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,-60,5,-0.99,22788340,3787,102.27,6040,6060,6000,7910,4270,6090,6017.52,12.20,0,-108,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1208,3.38,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,100212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,-40,5,-0.66,17679420,2936,79.29,6040,6060,6010,7910,4270,6090,6021.60,12.20,0,-152,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1212,3.39,0.27,12,0.01,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N +20250224,090213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6020,-70,5,-1.15,1122040,186,5.02,6040,6040,6020,7910,4270,6090,6032.47,12.20,0,-116,6156,6122,6086,6052,6016,6125,6055,100,1820,500,4380,10,1,20037600,1206,3.37,0.27,12,0.00,1784.00,22246.00,6920,20240424,-13.01,5510,20241209,9.26,6420,-6.23,20250210,5650,6.55,20250210,6920,-13.01,20240424,5510,9.26,20241209,0.03,N,005710,500,100 억,,2444930,N,N,0,N,00,N 20250221,160211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6090,10,2,0.16,22509360,3702,161.10,6090,6120,6050,7900,4260,6080,6080.32,12.20,0,-114,6240,6160,6100,6020,5960,6130,5990,100,1820,500,4370,10,1,20037600,1220,3.41,0.27,12,0.02,1784.00,22246.00,6920,20240424,-11.99,5510,20241209,10.53,6420,-5.14,20250210,5650,7.79,20250210,6920,-11.99,20240424,5510,10.53,20241209,0.02,N,005710,500,100 억,,2445055,N,N,0,N,00,N 20250221,150212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6070,-10,5,-0.16,21070350,3465,150.78,6090,6120,6050,7900,4260,6080,6080.91,12.20,0,-114,6240,6160,6100,6020,5960,6130,5990,100,1820,500,4370,10,1,20037600,1216,3.40,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.28,5510,20241209,10.16,6420,-5.45,20250210,5650,7.43,20250210,6920,-12.28,20240424,5510,10.16,20241209,0.02,N,005710,500,100 억,,2445055,N,N,0,N,00,N 20250221,140211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,0,3,0.00,8428710,1382,60.14,6090,6120,6070,7900,4260,6080,6098.92,12.20,0,-114,6240,6160,6100,6020,5960,6130,5990,100,1820,500,4370,10,1,20037600,1218,3.41,0.27,12,0.01,1784.00,22246.00,6920,20240424,-12.14,5510,20241209,10.34,6420,-5.30,20250210,5650,7.61,20250210,6920,-12.14,20240424,5510,10.34,20241209,0.02,N,005710,500,100 억,,2445055,N,N,0,N,00,N diff --git a/005720/price/prices-20250201.csv b/005720/price/prices-20250201.csv index 76609718ba03..114033f239c4 100644 --- a/005720/price/prices-20250201.csv +++ b/005720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4425,-10,5,-0.23,127751025,28731,165.20,4435,4485,4425,5760,3105,4435,4446.45,1.76,0,1585,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2369,6.07,0.21,12,0.05,729.00,20773.00,4900,20240701,-9.69,4025,20240411,9.94,4620,-4.22,20250102,4205,5.23,20250123,4900,-9.69,20240701,4025,9.94,20240411,0.07,N,005720,500,267 억,,942724,N,N,7,N,00,N +20250224,150213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4450,15,2,0.34,125910085,28315,162.80,4435,4485,4425,5760,3105,4435,4446.76,1.76,0,1493,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2383,6.10,0.21,12,0.05,729.00,20773.00,4900,20240701,-9.18,4025,20240411,10.56,4620,-3.68,20250102,4205,5.83,20250123,4900,-9.18,20240701,4025,10.56,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,140213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4450,15,2,0.34,120711845,27147,156.09,4435,4485,4425,5760,3105,4435,4446.60,1.76,0,1477,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2383,6.10,0.21,12,0.05,729.00,20773.00,4900,20240701,-9.18,4025,20240411,10.56,4620,-3.68,20250102,4205,5.83,20250123,4900,-9.18,20240701,4025,10.56,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,130213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4450,15,2,0.34,115730060,26027,149.65,4435,4485,4425,5760,3105,4435,4446.54,1.76,0,1329,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2383,6.10,0.21,12,0.05,729.00,20773.00,4900,20240701,-9.18,4025,20240411,10.56,4620,-3.68,20250102,4205,5.83,20250123,4900,-9.18,20240701,4025,10.56,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,120212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4445,10,2,0.23,106446060,23941,137.66,4435,4485,4425,5760,3105,4435,4446.18,1.76,0,583,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2380,6.10,0.21,12,0.04,729.00,20773.00,4900,20240701,-9.29,4025,20240411,10.43,4620,-3.79,20250102,4205,5.71,20250123,4900,-9.29,20240701,4025,10.43,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,110212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4450,15,2,0.34,24087485,5420,31.16,4435,4475,4425,5760,3105,4435,4444.19,1.76,0,-953,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2383,6.10,0.21,12,0.01,729.00,20773.00,4900,20240701,-9.18,4025,20240411,10.56,4620,-3.68,20250102,4205,5.83,20250123,4900,-9.18,20240701,4025,10.56,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,100212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4435,0,3,0.00,3410720,769,4.42,4435,4455,4430,5760,3105,4435,4435.27,1.76,0,-251,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2375,6.08,0.21,12,0.00,729.00,20773.00,4900,20240701,-9.49,4025,20240411,10.19,4620,-4.00,20250102,4205,5.47,20250123,4900,-9.49,20240701,4025,10.19,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N +20250224,090213,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4435,0,3,0.00,195140,44,0.25,4435,4435,4435,5760,3105,4435,4435.00,1.76,0,0,4475,4455,4425,4405,4375,4460,4410,268,1325,500,3370,5,1,53543977,2375,6.08,0.21,12,0.00,729.00,20773.00,4900,20240701,-9.49,4025,20240411,10.19,4620,-4.00,20250102,4205,5.47,20250123,4900,-9.49,20240701,4025,10.19,20240411,0.07,N,005720,500,267 억,,942724,N,N,28,N,00,N 20250221,160212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4435,20,2,0.45,76728085,17342,74.08,4435,4445,4395,5730,3095,4415,4424.41,1.76,0,2439,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2375,6.08,0.21,12,0.03,729.00,20773.00,4900,20240701,-9.49,4025,20240411,10.19,4620,-4.00,20250102,4205,5.47,20250123,4900,-9.49,20240701,4025,10.19,20240411,0.07,N,005720,500,267 억,,940468,N,N,28,N,00,N 20250221,150212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4420,5,2,0.11,75652010,17099,73.04,4435,4445,4395,5730,3095,4415,4424.35,1.76,0,2567,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2367,6.06,0.21,12,0.03,729.00,20773.00,4900,20240701,-9.80,4025,20240411,9.81,4620,-4.33,20250102,4205,5.11,20250123,4900,-9.80,20240701,4025,9.81,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N 20250221,140212,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4430,15,2,0.34,48103540,10866,46.41,4435,4445,4395,5730,3095,4415,4426.98,1.76,0,1747,4501,4457,4391,4347,4281,4480,4370,268,1315,500,3350,5,1,53543977,2372,6.08,0.21,12,0.02,729.00,20773.00,4900,20240701,-9.59,4025,20240411,10.06,4620,-4.11,20250102,4205,5.35,20250123,4900,-9.59,20240701,4025,10.06,20240411,0.07,N,005720,500,267 억,,940468,N,N,21,N,00,N diff --git a/005740/price/prices-20250201.csv b/005740/price/prices-20250201.csv index f7dbda7eadef..a0659a09ec1c 100644 --- a/005740/price/prices-20250201.csv +++ b/005740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,-10,5,-0.18,33671690,6186,84.16,5400,5480,5400,7110,3830,5470,5443.21,1.52,0,-375,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,811,4.05,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.90,N,005740,500,74 억,,226301,N,N,1,N,00,N +20250224,150213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,-20,5,-0.37,33163920,6093,82.90,5400,5480,5400,7110,3830,5470,5442.95,1.52,0,-376,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,809,4.05,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,0,3,0.00,28154390,5174,70.39,5400,5480,5400,7110,3830,5470,5441.51,1.52,0,-378,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,812,4.06,0.26,12,0.03,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,130213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,0,3,0.00,19725980,3633,49.43,5400,5480,5400,7110,3830,5470,5429.67,1.52,0,-284,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,812,4.06,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,120212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,-10,5,-0.18,16696690,3078,41.88,5400,5480,5400,7110,3830,5470,5424.53,1.52,0,-264,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,811,4.05,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,0,3,0.00,15785440,2911,39.61,5400,5480,5400,7110,3830,5470,5422.69,1.52,0,-214,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,812,4.06,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,-60,5,-1.10,14076580,2597,35.33,5400,5480,5400,7110,3830,5470,5420.32,1.52,0,-76,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,803,4.02,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N +20250224,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,-20,5,-0.37,2057500,381,5.18,5400,5450,5400,7110,3830,5470,5400.26,1.52,0,185,5530,5500,5450,5420,5370,5515,5435,74,1640,500,3610,10,1,14847347,809,4.05,0.26,12,0.00,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.90,N,005740,500,74 억,,226301,N,N,0,N,00,N 20250221,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,40,2,0.74,38078320,6988,51.31,5430,5480,5400,7050,3810,5430,5449.10,1.53,0,-135,5523,5476,5413,5366,5303,5445,5335,74,1620,500,3580,10,1,14847347,812,4.06,0.26,12,0.05,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.89,N,005740,500,74 억,,226446,N,N,0,N,00,N 20250221,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,40,2,0.74,36207580,6646,48.80,5430,5480,5400,7050,3810,5430,5448.03,1.53,0,-116,5523,5476,5413,5366,5303,5445,5335,74,1620,500,3580,10,1,14847347,812,4.06,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.89,N,005740,500,74 억,,226446,N,N,0,N,00,N 20250221,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,40,2,0.74,29182370,5358,39.34,5430,5480,5400,7050,3810,5430,5446.50,1.53,0,-119,5523,5476,5413,5366,5303,5445,5335,74,1620,500,3580,10,1,14847347,812,4.06,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.89,N,005740,500,74 억,,226446,N,N,0,N,00,N diff --git a/005750/price/prices-20250201.csv b/005750/price/prices-20250201.csv index d585f59587e1..32e48e4e862d 100644 --- a/005750/price/prices-20250201.csv +++ b/005750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,5,2,0.13,74944360,18809,28.83,3990,4025,3945,5180,2795,3990,3984.49,1.00,0,-464,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,666,-14.32,0.43,12,0.11,-279.00,9208.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.56,N,005750,1000,166 억,,165906,N,N,2,N,00,N +20250224,150213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-25,5,-0.63,73263565,18388,28.18,3990,4025,3945,5180,2795,3990,3984.31,1.00,0,-286,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,661,-14.21,0.43,12,0.11,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,140214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4005,15,2,0.38,52788265,13243,20.30,3990,4025,3945,5180,2795,3990,3986.13,1.00,0,-669,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,668,-14.35,0.43,12,0.08,-279.00,9208.00,5040,20240624,-20.54,3195,20240806,25.35,4205,-4.76,20250206,3530,13.46,20250203,5040,-20.54,20240624,3195,25.35,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,130214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4010,20,2,0.50,48137420,12084,18.52,3990,4025,3945,5180,2795,3990,3983.57,1.00,0,-590,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,669,-14.37,0.44,12,0.07,-279.00,9208.00,5040,20240624,-20.44,3195,20240806,25.51,4205,-4.64,20250206,3530,13.60,20250203,5040,-20.44,20240624,3195,25.51,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,120213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,10,2,0.25,35935240,9032,13.84,3990,4025,3945,5180,2795,3990,3978.66,1.00,0,-414,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,667,-14.34,0.43,12,0.05,-279.00,9208.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,110213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,-25,5,-0.63,24065200,6052,9.28,3990,4025,3945,5180,2795,3990,3976.40,1.00,0,-500,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,661,-14.21,0.43,12,0.04,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,100213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3975,-15,5,-0.38,7144530,1799,2.76,3990,3995,3945,5180,2795,3990,3971.39,1.00,0,-196,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,663,-14.25,0.43,12,0.01,-279.00,9208.00,5040,20240624,-21.13,3195,20240806,24.41,4205,-5.47,20250206,3530,12.61,20250203,5040,-21.13,20240624,3195,24.41,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N +20250224,090214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,402990,101,0.15,3990,3990,3990,5180,2795,3990,3990.00,1.00,0,-97,4176,4082,3996,3902,3816,4130,3950,167,1190,1000,2790,5,1,16672240,665,-14.30,0.43,12,0.00,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.56,N,005750,1000,166 억,,165906,N,N,9,N,00,N 20250221,160212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,259772110,65194,299.30,3950,4090,3910,5130,2765,3950,3984.60,0.99,0,1294,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.39,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.55,N,005750,1000,166 억,,164720,N,N,9,N,00,N 20250221,150213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,40,2,1.01,229603140,57667,264.75,3950,4090,3910,5130,2765,3950,3981.53,0.99,0,1722,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,665,-14.30,0.43,12,0.35,-279.00,9208.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N 20250221,140212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3965,15,2,0.38,67119845,17019,78.13,3950,4020,3910,5130,2765,3950,3943.82,0.99,0,-225,4070,4010,3965,3905,3860,3987,3882,167,1180,1000,2760,5,1,16672240,661,-14.21,0.43,12,0.10,-279.00,9208.00,5040,20240624,-21.33,3195,20240806,24.10,4205,-5.71,20250206,3530,12.32,20250203,5040,-21.33,20240624,3195,24.10,20240806,0.55,N,005750,1000,166 억,,164720,N,N,8,N,00,N diff --git a/005800/price/prices-20250201.csv b/005800/price/prices-20250201.csv index 6235de3eab9f..928c465d70af 100644 --- a/005800/price/prices-20250201.csv +++ b/005800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10240,-110,5,-1.06,62126680,6033,101.38,10320,10600,10240,13450,7250,10350,10297.84,26.21,0,-147,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,922,18.38,0.25,12,0.07,557.00,40631.00,14070,20250109,-27.22,8440,20240805,21.33,14070,-27.22,20250109,9050,13.15,20250102,14070,-27.22,20250109,8440,21.33,20240805,0.18,N,005800,500,45 억,,2358633,N,N,1,N,00,N +20250224,150214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,-100,5,-0.97,50985810,4947,83.13,10320,10600,10240,13450,7250,10350,10306.41,26.21,0,-137,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,923,18.40,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,140214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10250,-100,5,-0.97,48357330,4691,78.83,10320,10600,10240,13450,7250,10350,10308.53,26.21,0,-129,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,923,18.40,0.25,12,0.05,557.00,40631.00,14070,20250109,-27.15,8440,20240805,21.45,14070,-27.15,20250109,9050,13.26,20250102,14070,-27.15,20250109,8440,21.45,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,130214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-50,5,-0.48,43857360,4252,71.45,10320,10600,10240,13450,7250,10350,10314.52,26.21,0,-155,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,927,18.49,0.25,12,0.05,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,120213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10340,-10,5,-0.10,18279710,1767,29.69,10320,10600,10240,13450,7250,10350,10345.05,26.21,0,-237,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,931,18.56,0.25,12,0.02,557.00,40631.00,14070,20250109,-26.51,8440,20240805,22.51,14070,-26.51,20250109,9050,14.25,20250102,14070,-26.51,20250109,8440,22.51,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,110213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10340,-10,5,-0.10,17524890,1694,28.47,10320,10600,10240,13450,7250,10350,10345.27,26.21,0,-237,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,931,18.56,0.25,12,0.02,557.00,40631.00,14070,20250109,-26.51,8440,20240805,22.51,14070,-26.51,20250109,9050,14.25,20250102,14070,-26.51,20250109,8440,22.51,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,100213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10320,-30,5,-0.29,14494590,1400,23.53,10320,10600,10240,13450,7250,10350,10353.28,26.21,0,-300,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,929,18.53,0.25,12,0.02,557.00,40631.00,14070,20250109,-26.65,8440,20240805,22.27,14070,-26.65,20250109,9050,14.03,20250102,14070,-26.65,20250109,8440,22.27,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N +20250224,090214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10350,0,3,0.00,423150,41,0.69,10320,10350,10320,13450,7250,10350,10320.73,26.21,0,0,10443,10396,10303,10256,10163,10420,10280,45,3100,500,7650,10,1,9000000,932,18.58,0.25,12,0.00,557.00,40631.00,14070,20250109,-26.44,8440,20240805,22.63,14070,-26.44,20250109,9050,14.36,20250102,14070,-26.44,20250109,8440,22.63,20240805,0.18,N,005800,500,45 억,,2358633,N,N,4,N,00,N 20250221,160213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10350,-10,5,-0.10,60932480,5934,89.27,10340,10350,10210,13460,7260,10360,10268.37,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,932,18.58,0.25,12,0.07,557.00,40631.00,14070,20250109,-26.44,8440,20240805,22.63,14070,-26.44,20250109,9050,14.36,20250102,14070,-26.44,20250109,8440,22.63,20240805,0.19,N,005800,500,45 억,,2359010,N,N,4,N,00,N 20250221,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10340,-20,5,-0.19,55990100,5455,82.07,10340,10340,10210,13460,7260,10360,10264.00,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,931,18.56,0.25,12,0.06,557.00,40631.00,14070,20250109,-26.51,8440,20240805,22.51,14070,-26.51,20250109,9050,14.25,20250102,14070,-26.51,20250109,8440,22.51,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N 20250221,140213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10300,-60,5,-0.58,52479680,5114,76.94,10340,10340,10210,13460,7260,10360,10261.96,26.21,0,-368,10486,10422,10306,10242,10126,10455,10275,45,3100,500,7660,10,1,9000000,927,18.49,0.25,12,0.06,557.00,40631.00,14070,20250109,-26.79,8440,20240805,22.04,14070,-26.79,20250109,9050,13.81,20250102,14070,-26.79,20250109,8440,22.04,20240805,0.19,N,005800,500,45 억,,2359010,N,N,0,N,00,N diff --git a/005810/price/prices-20250201.csv b/005810/price/prices-20250201.csv index 67fdd07c634e..93acb06d1bd3 100644 --- a/005810/price/prices-20250201.csv +++ b/005810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,0,3,0.00,1016479650,36139,72.26,28250,28350,27850,36700,19800,28250,28126.85,15.24,0,-106,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4073,5.05,0.40,12,0.25,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,43850,-35.58,20240228,23950,17.95,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,14,N,00,N +20250224,150214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,50,2,0.18,937518100,33346,66.68,28250,28350,27850,36700,19800,28250,28114.85,15.24,0,-250,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4080,5.06,0.41,12,0.23,5595.00,69849.00,34000,20240513,-16.76,23950,20241209,18.16,28900,-2.08,20250221,24850,13.88,20250203,43850,-35.46,20240228,23950,18.16,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,140214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,50,2,0.18,786082150,27989,55.97,28250,28300,27850,36700,19800,28250,28085.38,15.24,0,-1425,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4080,5.06,0.41,12,0.19,5595.00,69849.00,34000,20240513,-16.76,23950,20241209,18.16,28900,-2.08,20250221,24850,13.88,20250203,43850,-35.46,20240228,23950,18.16,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,130214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28200,-50,5,-0.18,631476900,22509,45.01,28250,28300,27850,36700,19800,28250,28054.40,15.24,0,-3356,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4066,5.04,0.40,12,0.16,5595.00,69849.00,34000,20240513,-17.06,23950,20241209,17.75,28900,-2.42,20250221,24850,13.48,20250203,43850,-35.69,20240228,23950,17.75,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,120213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-100,5,-0.35,542869950,19367,38.73,28250,28250,27850,36700,19800,28250,28030.65,15.24,0,-4292,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4058,5.03,0.40,12,0.13,5595.00,69849.00,34000,20240513,-17.21,23950,20241209,17.54,28900,-2.60,20250221,24850,13.28,20250203,43850,-35.80,20240228,23950,17.54,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,110213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28000,-250,5,-0.88,498431050,17785,35.56,28250,28250,27850,36700,19800,28250,28025.34,15.24,0,-4488,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4037,5.00,0.40,12,0.12,5595.00,69849.00,34000,20240513,-17.65,23950,20241209,16.91,28900,-3.11,20250221,24850,12.68,20250203,43850,-36.15,20240228,23950,16.91,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,100213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27900,-350,5,-1.24,348570500,12420,24.84,28250,28250,27850,36700,19800,28250,28065.23,15.24,0,-3949,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4022,4.99,0.40,12,0.09,5595.00,69849.00,34000,20240513,-17.94,23950,20241209,16.49,28900,-3.46,20250221,24850,12.27,20250203,43850,-36.37,20240228,23950,16.49,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N +20250224,090214,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28100,-150,5,-0.53,41508200,1476,2.95,28250,28250,27850,36700,19800,28250,28121.91,15.24,0,-171,29183,28716,28433,27966,27683,28575,27825,847,8450,5000,21470,50,1,14417292,4051,5.02,0.40,12,0.01,5595.00,69849.00,34000,20240513,-17.35,23950,20241209,17.33,28900,-2.77,20250221,24850,13.08,20250203,43850,-35.92,20240228,23950,17.33,20241209,0.33,N,005810,5000,847 억,,2196809,N,N,57,N,00,N 20250221,160213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28250,250,2,0.89,1415338200,49793,90.66,28600,28900,28150,36400,19600,28000,28424.94,15.32,0,-10832,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4073,5.05,0.40,12,0.35,5595.00,69849.00,34000,20240513,-16.91,23950,20241209,17.95,28900,-2.25,20250221,24850,13.68,20250203,43850,-35.58,20240228,23950,17.95,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,57,N,00,N 20250221,150213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,350,2,1.25,1364616950,47998,87.39,28600,28900,28150,36400,19600,28000,28430.70,15.32,0,-10588,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4087,5.07,0.41,12,0.33,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,43850,-35.35,20240228,23950,18.37,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N 20250221,140213,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,350,2,1.25,1245486350,43791,79.73,28600,28900,28150,36400,19600,28000,28441.61,15.32,0,-10059,28566,28282,27916,27632,27266,28425,27775,847,8400,5000,21280,50,1,14417292,4087,5.07,0.41,12,0.30,5595.00,69849.00,34000,20240513,-16.62,23950,20241209,18.37,28900,-1.90,20250221,24850,14.08,20250203,43850,-35.35,20240228,23950,18.37,20241209,0.30,N,005810,5000,847 억,,2208762,N,N,13,N,00,N diff --git a/005820/price/prices-20250201.csv b/005820/price/prices-20250201.csv index 2be6aeeead53..99bb409108bd 100644 --- a/005820/price/prices-20250201.csv +++ b/005820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13830,-50,5,-0.36,2671080,193,20.55,13850,13860,13810,18040,9720,13880,13839.79,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.32,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.53,12260,20241209,12.81,14540,-4.88,20250204,12570,10.02,20250102,20200,-31.53,20240326,12260,12.81,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,150214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,-40,5,-0.29,2518950,182,19.38,13850,13860,13810,18040,9720,13880,13840.38,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.32,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,140214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,-40,5,-0.29,2518950,182,19.38,13850,13860,13810,18040,9720,13880,13840.38,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.32,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,130214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13810,-70,5,-0.50,2505110,181,19.28,13850,13860,13810,18040,9720,13880,13840.39,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,317,4.31,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.63,12260,20241209,12.64,14540,-5.02,20250204,12570,9.86,20250102,20200,-31.63,20240326,12260,12.64,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,120214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13810,-70,5,-0.50,2505110,181,19.28,13850,13860,13810,18040,9720,13880,13840.39,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,317,4.31,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.63,12260,20241209,12.64,14540,-5.02,20250204,12570,9.86,20250102,20200,-31.63,20240326,12260,12.64,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,110213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,-40,5,-0.29,1966470,142,15.12,13850,13860,13830,18040,9720,13880,13848.38,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.32,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,100214,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13850,-30,5,-0.22,1772710,128,13.63,13850,13860,13830,18040,9720,13880,13849.30,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.33,0.26,12,0.01,3202.00,53046.00,20200,20240326,-31.44,12260,20241209,12.97,14540,-4.75,20250204,12570,10.18,20250102,20200,-31.44,20240326,12260,12.97,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N +20250224,090215,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13840,-40,5,-0.29,1523300,110,11.71,13850,13850,13840,18040,9720,13880,13848.18,1.12,0,-20,13986,13932,13856,13802,13726,13960,13830,115,4160,5000,9990,10,1,2297970,318,4.32,0.26,12,0.00,3202.00,53046.00,20200,20240326,-31.49,12260,20241209,12.89,14540,-4.81,20250204,12570,10.10,20250102,20200,-31.49,20240326,12260,12.89,20241209,0.38,N,005820,5000,114 억,,25795,N,N,1,N,00,N 20250221,160213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13880,70,2,0.51,12995040,939,391.25,13780,13910,13780,17950,9670,13810,13839.23,1.12,0,2,13870,13840,13790,13760,13710,13855,13775,115,4140,5000,9940,10,1,2297970,319,4.33,0.26,12,0.04,3202.00,53046.00,20200,20240326,-31.29,12260,20241209,13.21,14540,-4.54,20250204,12570,10.42,20250102,20200,-31.29,20240326,12260,13.21,20241209,0.34,N,005820,5000,114 억,,25795,N,N,1,N,00,N 20250221,150213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13870,60,2,0.43,11967920,865,360.42,13780,13910,13780,17950,9670,13810,13835.75,1.12,0,3,13870,13840,13790,13760,13710,13855,13775,115,4140,5000,9940,10,1,2297970,319,4.33,0.26,12,0.04,3202.00,53046.00,20200,20240326,-31.34,12260,20241209,13.13,14540,-4.61,20250204,12570,10.34,20250102,20200,-31.34,20240326,12260,13.13,20241209,0.34,N,005820,5000,114 억,,25795,N,N,1,N,00,N 20250221,140213,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13860,50,2,0.36,10733740,776,323.33,13780,13910,13780,17950,9670,13810,13832.14,1.12,0,3,13870,13840,13790,13760,13710,13855,13775,115,4140,5000,9940,10,1,2297970,318,4.33,0.26,12,0.03,3202.00,53046.00,20200,20240326,-31.39,12260,20241209,13.05,14540,-4.68,20250204,12570,10.26,20250102,20200,-31.39,20240326,12260,13.05,20241209,0.34,N,005820,5000,114 억,,25795,N,N,1,N,00,N diff --git a/005830/price/prices-20250201.csv b/005830/price/prices-20250201.csv index 9a93c165b4d6..fe1add8088f0 100644 --- a/005830/price/prices-20250201.csv +++ b/005830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98000,-900,5,-0.91,11724281400,119849,65.06,98500,99200,97100,128500,69300,98900,97825.07,47.41,0,-33140,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69384,3.99,0.67,12,0.17,24556.00,146738.00,124000,20240822,-20.97,86200,20240419,13.69,104900,-6.58,20250103,90300,8.53,20250122,124000,-20.97,20240822,86200,13.69,20240419,0.04,N,005830,500,354 억,,33563573,N,N,58,N,00,N +20250224,150214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97900,-1000,5,-1.01,9902599600,101251,54.96,98500,99200,97100,128500,69300,98900,97802.43,47.41,0,-29926,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69313,3.99,0.67,12,0.14,24556.00,146738.00,124000,20240822,-21.05,86200,20240419,13.57,104900,-6.67,20250103,90300,8.42,20250122,124000,-21.05,20240822,86200,13.57,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,140215,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97700,-1200,5,-1.21,8812681200,90103,48.91,98500,99200,97100,128500,69300,98900,97806.68,47.41,0,-31078,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69172,3.98,0.67,12,0.13,24556.00,146738.00,124000,20240822,-21.21,86200,20240419,13.34,104900,-6.86,20250103,90300,8.19,20250122,124000,-21.21,20240822,86200,13.34,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,130215,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97600,-1300,5,-1.31,7963565500,81404,44.19,98500,99200,97100,128500,69300,98900,97827.63,47.41,0,-29722,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69101,3.97,0.67,12,0.11,24556.00,146738.00,124000,20240822,-21.29,86200,20240419,13.23,104900,-6.96,20250103,90300,8.08,20250122,124000,-21.29,20240822,86200,13.23,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,120214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97400,-1500,5,-1.52,7141389800,72970,39.61,98500,99200,97100,128500,69300,98900,97867.41,47.41,0,-27345,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,68959,3.97,0.66,12,0.10,24556.00,146738.00,124000,20240822,-21.45,86200,20240419,12.99,104900,-7.15,20250103,90300,7.86,20250122,124000,-21.45,20240822,86200,12.99,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,110214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97100,-1800,5,-1.82,5886705800,60084,32.62,98500,99200,97100,128500,69300,98900,97974.52,47.41,0,-24414,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,68747,3.95,0.66,12,0.08,24556.00,146738.00,124000,20240822,-21.69,86200,20240419,12.65,104900,-7.44,20250103,90300,7.53,20250122,124000,-21.69,20240822,86200,12.65,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,100214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97800,-1100,5,-1.11,3503145800,35675,19.37,98500,99200,97600,128500,69300,98900,98196.00,47.41,0,-9999,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69242,3.98,0.67,12,0.05,24556.00,146738.00,124000,20240822,-21.13,86200,20240419,13.46,104900,-6.77,20250103,90300,8.31,20250122,124000,-21.13,20240822,86200,13.46,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N +20250224,090215,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,97800,-1100,5,-1.11,363041800,3701,2.01,98500,98500,97700,128500,69300,98900,98091.80,47.41,0,-720,102433,100666,99533,97766,96633,100100,97200,354,29600,500,75160,100,1,70800000,69242,3.98,0.67,12,0.01,24556.00,146738.00,124000,20240822,-21.13,86200,20240419,13.46,104900,-6.77,20250103,90300,8.31,20250122,124000,-21.13,20240822,86200,13.46,20240419,0.04,N,005830,500,354 억,,33563573,N,N,190,N,00,N 20250221,160214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98900,-1900,5,-1.88,13936786100,140694,80.90,101300,101300,98400,131000,70600,100800,99057.43,47.46,0,-36528,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70021,4.03,0.67,12,0.20,24556.00,146738.00,124000,20240822,-20.24,86200,20240419,14.73,104900,-5.72,20250103,90300,9.52,20250122,124000,-20.24,20240822,86200,14.73,20240419,0.03,N,005830,500,354 억,,33602999,N,N,190,N,00,N 20250221,150214,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98900,-1900,5,-1.88,12161005000,122738,70.58,101300,101300,98400,131000,70600,100800,99081.01,47.46,0,-36761,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,70021,4.03,0.67,12,0.17,24556.00,146738.00,124000,20240822,-20.24,86200,20240419,14.73,104900,-5.72,20250103,90300,9.52,20250122,124000,-20.24,20240822,86200,14.73,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N 20250221,140213,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,98700,-2100,5,-2.08,10264912000,103547,59.54,101300,101300,98400,131000,70600,100800,99132.88,47.46,0,-35122,102800,101800,100800,99800,98800,102300,100300,354,30200,500,76600,100,1,70800000,69880,4.02,0.67,12,0.15,24556.00,146738.00,124000,20240822,-20.40,86200,20240419,14.50,104900,-5.91,20250103,90300,9.30,20250122,124000,-20.40,20240822,86200,14.50,20240419,0.03,N,005830,500,354 억,,33602999,N,N,13,N,00,N diff --git a/005850/price/prices-20250201.csv b/005850/price/prices-20250201.csv index 807a2c793c8c..c499353129c5 100644 --- a/005850/price/prices-20250201.csv +++ b/005850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34800,100,2,0.29,13958503200,405164,15.99,33650,35350,33400,45100,24300,34700,34451.30,16.44,0,-13854,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,16164,4.82,0.84,12,0.87,7223.00,41618.00,47650,20240617,-26.97,26850,20250217,29.61,35950,-3.20,20250221,26850,29.61,20250217,47650,-26.97,20240617,26850,29.61,20250217,0.42,N,005850,500,232 억,,7635539,N,N,475,N,00,N +20250224,150215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,250,2,0.72,13134369350,381491,15.06,33650,35350,33400,45100,24300,34700,34429.03,16.44,0,-14381,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,16234,4.84,0.84,12,0.82,7223.00,41618.00,47650,20240617,-26.65,26850,20250217,30.17,35950,-2.78,20250221,26850,30.17,20250217,47650,-26.65,20240617,26850,30.17,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,140215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34700,0,3,0.00,12091315400,351632,13.88,33650,35350,33400,45100,24300,34700,34386.26,16.44,0,-7665,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,16118,4.80,0.83,12,0.76,7223.00,41618.00,47650,20240617,-27.18,26850,20250217,29.24,35950,-3.48,20250221,26850,29.24,20250217,47650,-27.18,20240617,26850,29.24,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,130215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34900,200,2,0.58,11225413100,326711,12.90,33650,35350,33400,45100,24300,34700,34358.82,16.44,0,-8028,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,16211,4.83,0.84,12,0.70,7223.00,41618.00,47650,20240617,-26.76,26850,20250217,29.98,35950,-2.92,20250221,26850,29.98,20250217,47650,-26.76,20240617,26850,29.98,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,120214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34950,250,2,0.72,9443481650,275877,10.89,33650,35150,33400,45100,24300,34700,34230.73,16.44,0,-6870,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,16234,4.84,0.84,12,0.59,7223.00,41618.00,47650,20240617,-26.65,26850,20250217,30.17,35950,-2.78,20250221,26850,30.17,20250217,47650,-26.65,20240617,26850,30.17,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,110214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34350,-350,5,-1.01,8212444300,240584,9.50,33650,35150,33400,45100,24300,34700,34135.41,16.44,0,-3843,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,15955,4.76,0.83,12,0.52,7223.00,41618.00,47650,20240617,-27.91,26850,20250217,27.93,35950,-4.45,20250221,26850,27.93,20250217,47650,-27.91,20240617,26850,27.93,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,100214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34150,-550,5,-1.59,5040030950,149169,5.89,33650,34400,33400,45100,24300,34700,33787.26,16.44,0,4668,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,15862,4.73,0.82,12,0.32,7223.00,41618.00,47650,20240617,-28.33,26850,20250217,27.19,35950,-5.01,20250221,26850,27.19,20250217,47650,-28.33,20240617,26850,27.19,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N +20250224,090215,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,33950,-750,5,-2.16,1266881000,37474,1.48,33650,34400,33500,45100,24300,34700,33806.43,16.44,0,-1294,38866,36782,33866,31782,28866,37825,32825,232,10400,500,26370,50,1,46448520,15769,4.70,0.82,12,0.08,7223.00,41618.00,47650,20240617,-28.75,26850,20250217,26.44,35950,-5.56,20250221,26850,26.44,20250217,47650,-28.75,20240617,26850,26.44,20250217,0.42,N,005850,500,232 억,,7635539,N,N,840,N,00,N 20250221,160214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,34700,5350,2,18.23,86041286500,2506379,1042.13,32000,35950,30950,38150,20550,29350,34328.78,16.29,0,79017,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16118,4.80,0.83,12,5.40,7223.00,41618.00,47650,20240617,-27.18,26850,20250217,29.24,35950,-3.48,20250221,26850,29.24,20250217,47650,-27.18,20240617,26850,29.24,20250217,0.39,N,005850,500,232 억,,7568159,N,N,840,N,00,N 20250221,150214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35400,6050,2,20.61,81598346850,2379049,989.19,32000,35950,30950,38150,20550,29350,34298.72,16.29,0,61383,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16443,4.90,0.85,12,5.12,7223.00,41618.00,47650,20240617,-25.71,26850,20250217,31.84,35950,-1.53,20250221,26850,31.84,20250217,47650,-25.71,20240617,26850,31.84,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N 20250221,140214,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,35000,5650,2,19.25,72679111500,2126690,884.26,32000,35950,30950,38150,20550,29350,34174.76,16.29,0,69603,30716,30032,29016,28332,27316,30375,28675,232,8800,500,22300,50,1,46448520,16257,4.85,0.84,12,4.58,7223.00,41618.00,47650,20240617,-26.55,26850,20250217,30.35,35950,-2.64,20250221,26850,30.35,20250217,47650,-26.55,20240617,26850,30.35,20250217,0.39,N,005850,500,232 억,,7568159,N,N,178,N,00,N diff --git a/005860/price/prices-20250201.csv b/005860/price/prices-20250201.csv index c08f66c05739..a0450a4e94a7 100644 --- a/005860/price/prices-20250201.csv +++ b/005860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,10,2,0.26,993560195,259595,142.00,3800,3850,3770,4965,2675,3820,3827.35,1.60,0,69062,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1509,1.31,0.97,12,0.66,2921.00,3961.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,150215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,10,2,0.26,891462650,232944,127.42,3800,3850,3770,4965,2675,3820,3826.94,1.60,0,67681,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1509,1.31,0.97,12,0.59,2921.00,3961.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,140215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,15,2,0.39,769802120,201208,110.06,3800,3850,3770,4965,2675,3820,3825.90,1.60,0,64045,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1511,1.31,0.97,12,0.51,2921.00,3961.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3520,8.95,20250203,6180,-37.94,20240419,3200,19.84,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,130215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3830,10,2,0.26,675949935,176731,96.67,3800,3850,3770,4965,2675,3820,3824.74,1.60,0,58421,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1509,1.31,0.97,12,0.45,2921.00,3961.00,6180,20240419,-38.03,3200,20241209,19.69,4200,-8.81,20250121,3520,8.81,20250203,6180,-38.03,20240419,3200,19.69,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,120214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,15,2,0.39,586766140,153456,83.94,3800,3850,3770,4965,2675,3820,3823.68,1.60,0,48768,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1511,1.31,0.97,12,0.39,2921.00,3961.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3520,8.95,20250203,6180,-37.94,20240419,3200,19.84,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,110214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3820,0,3,0.00,433511805,113387,62.02,3800,3850,3770,4965,2675,3820,3823.29,1.60,0,24226,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1505,1.31,0.96,12,0.29,2921.00,3961.00,6180,20240419,-38.19,3200,20241209,19.38,4200,-9.05,20250121,3520,8.52,20250203,6180,-38.19,20240419,3200,19.38,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,100214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,-5,5,-0.13,362136965,94723,51.81,3800,3850,3770,4965,2675,3820,3823.12,1.60,0,23007,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1503,1.31,0.96,12,0.24,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N +20250224,090215,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3775,-45,5,-1.18,20042035,5285,2.89,3800,3800,3775,4965,2675,3820,3792.24,1.60,0,-797,3880,3850,3810,3780,3740,3830,3760,197,1145,500,2820,5,1,39403685,1487,1.29,0.95,12,0.01,2921.00,3961.00,6180,20240419,-38.92,3200,20241209,17.97,4200,-10.12,20250121,3520,7.24,20250203,6180,-38.92,20240419,3200,17.97,20241209,3.24,N,005860,500,197 억,,629960,N,N,0,N,00,N 20250221,160214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3820,-5,5,-0.13,677712350,178326,70.07,3840,3840,3770,4970,2680,3825,3800.39,1.64,0,-19338,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1505,1.31,0.96,12,0.45,2921.00,3961.00,6180,20240419,-38.19,3200,20241209,19.38,4200,-9.05,20250121,3520,8.52,20250203,6180,-38.19,20240419,3200,19.38,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N 20250221,150214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3815,-10,5,-0.26,592819615,156090,61.33,3840,3840,3770,4970,2680,3825,3797.93,1.64,0,-24978,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1503,1.31,0.96,12,0.40,2921.00,3961.00,6180,20240419,-38.27,3200,20241209,19.22,4200,-9.17,20250121,3520,8.38,20250203,6180,-38.27,20240419,3200,19.22,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N 20250221,140214,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3805,-20,5,-0.52,417590060,110107,43.26,3840,3840,3770,4970,2680,3825,3792.58,1.64,0,-25729,3891,3857,3816,3782,3741,3875,3800,197,1145,500,2830,5,1,39403685,1499,1.30,0.96,12,0.28,2921.00,3961.00,6180,20240419,-38.43,3200,20241209,18.91,4200,-9.40,20250121,3520,8.10,20250203,6180,-38.43,20240419,3200,18.91,20241209,3.21,N,005860,500,197 억,,648120,N,N,0,N,00,N diff --git a/005870/price/prices-20250201.csv b/005870/price/prices-20250201.csv index cd77f970b73a..f800e7c3b2b4 100644 --- a/005870/price/prices-20250201.csv +++ b/005870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8120,-180,5,-2.17,1214942530,149799,87.95,8280,8280,8020,10790,5810,8300,8110.48,26.90,0,5886,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1146,6.41,0.67,12,1.06,1266.00,12051.00,11160,20240806,-27.24,6080,20240712,33.55,8690,-6.56,20250217,7610,6.70,20250203,11160,-27.24,20240806,6080,33.55,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,2,N,00,N +20250224,150215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8130,-170,5,-2.05,1132716240,139683,82.01,8280,8280,8020,10790,5810,8300,8109.19,26.90,0,7742,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1148,6.42,0.67,12,0.99,1266.00,12051.00,11160,20240806,-27.15,6080,20240712,33.72,8690,-6.44,20250217,7610,6.83,20250203,11160,-27.15,20240806,6080,33.72,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,140215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8110,-190,5,-2.29,1080166870,133206,78.21,8280,8280,8020,10790,5810,8300,8108.99,26.90,0,6457,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1145,6.41,0.67,12,0.94,1266.00,12051.00,11160,20240806,-27.33,6080,20240712,33.39,8690,-6.67,20250217,7610,6.57,20250203,11160,-27.33,20240806,6080,33.39,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,130215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8100,-200,5,-2.41,978245230,120643,70.83,8280,8280,8020,10790,5810,8300,8108.59,26.90,0,-1024,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1143,6.40,0.67,12,0.85,1266.00,12051.00,11160,20240806,-27.42,6080,20240712,33.22,8690,-6.79,20250217,7610,6.44,20250203,11160,-27.42,20240806,6080,33.22,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,120215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8130,-170,5,-2.05,893429450,110153,64.67,8280,8280,8020,10790,5810,8300,8110.80,26.90,0,-1141,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1148,6.42,0.67,12,0.78,1266.00,12051.00,11160,20240806,-27.15,6080,20240712,33.72,8690,-6.44,20250217,7610,6.83,20250203,11160,-27.15,20240806,6080,33.72,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,110215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8120,-180,5,-2.17,839201690,103474,60.75,8280,8280,8020,10790,5810,8300,8110.26,26.90,0,-1665,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1146,6.41,0.67,12,0.73,1266.00,12051.00,11160,20240806,-27.24,6080,20240712,33.55,8690,-6.56,20250217,7610,6.70,20250203,11160,-27.24,20240806,6080,33.55,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,100215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8050,-250,5,-3.01,749680070,92417,54.26,8280,8280,8020,10790,5810,8300,8111.92,26.90,0,-2609,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1136,6.36,0.67,12,0.65,1266.00,12051.00,11160,20240806,-27.87,6080,20240712,32.40,8690,-7.36,20250217,7610,5.78,20250203,11160,-27.87,20240806,6080,32.40,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N +20250224,090216,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8180,-120,5,-1.45,91092910,11073,6.50,8280,8280,8180,10790,5810,8300,8226.56,26.90,0,-3833,8500,8400,8320,8220,8140,8360,8180,706,2490,5000,5970,10,1,14116015,1155,6.46,0.68,12,0.08,1266.00,12051.00,11160,20240806,-26.70,6080,20240712,34.54,8690,-5.87,20250217,7610,7.49,20250203,11160,-26.70,20240806,6080,34.54,20240712,5.31,N,005870,5000,705 억,,3796670,N,N,8,N,00,N 20250221,160214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8300,0,3,0.00,1409180530,169443,83.21,8340,8420,8240,10790,5810,8300,8316.68,26.79,0,15384,8573,8436,8323,8186,8073,8380,8130,706,2490,5000,5970,10,1,14116015,1172,6.56,0.69,12,1.20,1266.00,12051.00,11160,20240806,-25.63,6080,20240712,36.51,8690,-4.49,20250217,7610,9.07,20250203,11160,-25.63,20240806,6080,36.51,20240712,5.33,N,005870,5000,705 억,,3781028,N,N,8,N,00,N 20250221,150215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8300,0,3,0.00,1192690470,143387,70.41,8340,8420,8240,10790,5810,8300,8317.99,26.79,0,13558,8573,8436,8323,8186,8073,8380,8130,706,2490,5000,5970,10,1,14116015,1172,6.56,0.69,12,1.02,1266.00,12051.00,11160,20240806,-25.63,6080,20240712,36.51,8690,-4.49,20250217,7610,9.07,20250203,11160,-25.63,20240806,6080,36.51,20240712,5.33,N,005870,5000,705 억,,3781028,N,N,3,N,00,N 20250221,140214,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8350,50,2,0.60,942940560,113210,55.59,8340,8420,8240,10790,5810,8300,8329.15,26.79,0,7578,8573,8436,8323,8186,8073,8380,8130,706,2490,5000,5970,10,1,14116015,1179,6.60,0.69,12,0.80,1266.00,12051.00,11160,20240806,-25.18,6080,20240712,37.34,8690,-3.91,20250217,7610,9.72,20250203,11160,-25.18,20240806,6080,37.34,20240712,5.33,N,005870,5000,705 억,,3781028,N,N,3,N,00,N diff --git a/005880/price/prices-20250201.csv b/005880/price/prices-20250201.csv index dab713a1f573..f87f9c11bc7a 100644 --- a/005880/price/prices-20250201.csv +++ b/005880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1826,34,2,1.90,18868279598,10223755,383.14,1849,1875,1809,2325,1255,1792,1845.60,6.98,0,487436,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5865,8.53,0.36,12,3.18,214.00,5088.00,2985,20240628,-38.83,1580,20241209,15.57,1875,-2.61,20250224,1645,11.00,20250203,2985,-38.83,20240628,1580,15.57,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,5250,N,00,N +20250224,150216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1825,33,2,1.84,18391826366,9962993,373.37,1849,1875,1809,2325,1255,1792,1846.06,6.98,0,476559,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5862,8.53,0.36,12,3.10,214.00,5088.00,2985,20240628,-38.86,1580,20241209,15.51,1875,-2.67,20250224,1645,10.94,20250203,2985,-38.86,20240628,1580,15.51,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,140216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1820,28,2,1.56,17560029062,9505774,356.24,1849,1875,1809,2325,1255,1792,1847.35,6.98,0,403700,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5846,8.50,0.36,12,2.96,214.00,5088.00,2985,20240628,-39.03,1580,20241209,15.19,1875,-2.93,20250224,1645,10.64,20250203,2985,-39.03,20240628,1580,15.19,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,130216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1834,42,2,2.34,16595709338,8978227,336.47,1849,1875,1809,2325,1255,1792,1848.49,6.98,0,434785,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5891,8.57,0.36,12,2.80,214.00,5088.00,2985,20240628,-38.56,1580,20241209,16.08,1875,-2.19,20250224,1645,11.49,20250203,2985,-38.56,20240628,1580,16.08,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,120215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1839,47,2,2.62,15463590662,8362472,313.39,1849,1875,1809,2325,1255,1792,1849.23,6.98,0,500759,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5907,8.59,0.36,12,2.60,214.00,5088.00,2985,20240628,-38.39,1580,20241209,16.39,1875,-1.92,20250224,1645,11.79,20250203,2985,-38.39,20240628,1580,16.39,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,110215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1841,49,2,2.73,14373307925,7770066,291.19,1849,1875,1809,2325,1255,1792,1849.90,6.98,0,494589,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5913,8.60,0.36,12,2.42,214.00,5088.00,2985,20240628,-38.32,1580,20241209,16.52,1875,-1.81,20250224,1645,11.91,20250203,2985,-38.32,20240628,1580,16.52,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,100215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1847,55,2,3.07,12110018709,6542826,245.20,1849,1875,1809,2325,1255,1792,1850.96,6.98,0,320185,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5933,8.63,0.36,12,2.04,214.00,5088.00,2985,20240628,-38.12,1580,20241209,16.90,1875,-1.49,20250224,1645,12.28,20250203,2985,-38.12,20240628,1580,16.90,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N +20250224,090216,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1818,26,2,1.45,1616260281,877855,32.90,1849,1854,1809,2325,1255,1792,1841.64,6.98,0,91103,1848,1820,1790,1762,1732,1834,1776,1606,533,500,1290,1,1,321209950,5840,8.50,0.36,12,0.27,214.00,5088.00,2985,20240628,-39.10,1580,20241209,15.06,1854,-1.94,20250224,1645,10.52,20250203,2985,-39.10,20240628,1580,15.06,20241209,2.70,N,005880,500,1606 억,,22429176,N,N,2058,N,00,N 20250221,160215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,18,2,1.01,4734734651,2646978,64.38,1781,1818,1760,2305,1242,1774,1788.76,6.89,0,316288,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5756,8.37,0.35,12,0.82,214.00,5088.00,2985,20240628,-39.97,1580,20241209,13.42,1846,-2.93,20250109,1645,8.94,20250203,2985,-39.97,20240628,1580,13.42,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,2030,N,00,N 20250221,150215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1792,18,2,1.01,4469889198,2499155,60.79,1781,1818,1760,2305,1242,1774,1788.60,6.89,0,289438,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5756,8.37,0.35,12,0.78,214.00,5088.00,2985,20240628,-39.97,1580,20241209,13.42,1846,-2.93,20250109,1645,8.94,20250203,2985,-39.97,20240628,1580,13.42,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N 20250221,140215,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1789,15,2,0.85,3949240484,2208271,53.71,1781,1818,1760,2305,1242,1774,1788.43,6.89,0,223971,1837,1805,1776,1744,1715,1821,1760,1606,531,500,1270,1,1,321209950,5746,8.36,0.35,12,0.69,214.00,5088.00,2985,20240628,-40.07,1580,20241209,13.23,1846,-3.09,20250109,1645,8.75,20250203,2985,-40.07,20240628,1580,13.23,20241209,2.75,N,005880,500,1606 억,,22137541,N,N,1029,N,00,N diff --git a/005930/price/prices-20250201.csv b/005930/price/prices-20250201.csv index aa6f56a52b55..2c757ea1fea5 100644 --- a/005930/price/prices-20250201.csv +++ b/005930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,803699723600,14007394,63.10,57300,57700,57200,75600,40800,58200,57376.90,50.03,0,-618403,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.23,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,42579,N,00,N +20250224,150216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-800,5,-1.37,719666371000,12541147,56.50,57300,57700,57200,75600,40800,58200,57384.31,50.03,0,-531606,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3426655,11.60,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,140216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,623917953600,10873754,48.98,57300,57700,57200,75600,40800,58200,57378.22,50.03,0,-525790,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.18,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,130216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,553683269700,9648454,43.46,57300,57700,57200,75600,40800,58200,57385.57,50.03,0,-494609,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.16,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,501149598900,8731358,39.33,57300,57700,57200,75600,40800,58200,57396.38,50.03,0,-353557,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.15,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,-1000,5,-1.72,430375790600,7496899,33.77,57300,57700,57200,75600,40800,58200,57407.01,50.03,0,-95849,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3414716,11.56,0.99,12,0.13,4950.00,57930.00,88800,20240711,-35.59,49900,20241114,14.63,59100,-3.21,20250220,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,337139462300,5870700,26.45,57300,57700,57200,75600,40800,58200,57427.27,50.03,0,88824,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.10,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N +20250224,090216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-700,5,-1.20,63884792700,1113232,5.01,57300,57600,57300,75600,40800,58200,57385.62,50.03,0,279864,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3432625,11.62,0.99,12,0.02,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N 20250221,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1105926871000,19180042,88.84,58400,58500,57100,75900,40900,58400,57659.48,50.04,0,-375305,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.32,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,7677,N,00,N 20250221,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1000973675400,17376141,80.49,58400,58500,57100,75900,40900,58400,57606.02,50.04,0,-371096,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.29,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N 20250221,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-900,5,-1.54,822682555200,14300825,66.24,58400,58500,57100,75900,40900,58400,57526.68,50.04,0,-987122,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3432625,11.62,0.99,12,0.24,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N diff --git a/005940/price/prices-20250201.csv b/005940/price/prices-20250201.csv index 9065dd2878cc..30a92816a1cc 100644 --- a/005940/price/prices-20250201.csv +++ b/005940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15020,-70,5,-0.46,3298622190,219503,81.58,15040,15110,14970,19610,10570,15090,15027.60,17.44,0,1089,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49189,9.46,0.69,12,0.07,1587.00,21756.00,15320,20250220,-1.96,10800,20240415,39.07,15320,-1.96,20250220,13380,12.26,20250108,15320,-1.96,20250220,10800,39.07,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,213,N,00,N +20250224,150216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14990,-100,5,-0.66,2899733340,192941,71.71,15040,15110,14970,19610,10570,15090,15029.01,17.44,0,5774,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49091,9.45,0.69,12,0.06,1587.00,21756.00,15320,20250220,-2.15,10800,20240415,38.80,15320,-2.15,20250220,13380,12.03,20250108,15320,-2.15,20250220,10800,38.80,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,140216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14980,-110,5,-0.73,2410683320,160300,59.57,15040,15110,14970,19610,10570,15090,15038.47,17.44,0,2512,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49058,9.44,0.69,12,0.05,1587.00,21756.00,15320,20250220,-2.22,10800,20240415,38.70,15320,-2.22,20250220,13380,11.96,20250108,15320,-2.22,20250220,10800,38.70,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,130216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-50,5,-0.33,1855127480,123280,45.82,15040,15110,14980,19610,10570,15090,15047.97,17.44,0,3883,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49255,9.48,0.69,12,0.04,1587.00,21756.00,15320,20250220,-1.83,10800,20240415,39.26,15320,-1.83,20250220,13380,12.41,20250108,15320,-1.83,20250220,10800,39.26,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,120215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15040,-50,5,-0.33,1570427510,104361,38.79,15040,15110,14980,19610,10570,15090,15047.90,17.44,0,3457,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49255,9.48,0.69,12,0.03,1587.00,21756.00,15320,20250220,-1.83,10800,20240415,39.26,15320,-1.83,20250220,13380,12.41,20250108,15320,-1.83,20250220,10800,39.26,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,110216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15090,0,3,0.00,1149520110,76428,28.40,15040,15110,14980,19610,10570,15090,15040.35,17.44,0,2326,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49419,9.51,0.69,12,0.02,1587.00,21756.00,15320,20250220,-1.50,10800,20240415,39.72,15320,-1.50,20250220,13380,12.78,20250108,15320,-1.50,20250220,10800,39.72,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,100216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15020,-70,5,-0.46,728933380,48470,18.01,15040,15110,14980,19610,10570,15090,15038.50,17.44,0,-1336,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49189,9.46,0.69,12,0.01,1587.00,21756.00,15320,20250220,-1.96,10800,20240415,39.07,15320,-1.96,20250220,13380,12.26,20250108,15320,-1.96,20250220,10800,39.07,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N +20250224,090217,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,14990,-100,5,-0.66,117158120,7804,2.90,15040,15040,14980,19610,10570,15090,15009.13,17.44,0,-294,15403,15246,15073,14916,14743,15160,14830,16832,4520,5000,11460,10,1,327492299,49091,9.45,0.69,12,0.00,1587.00,21756.00,15320,20250220,-2.15,10800,20240415,38.80,15320,-2.15,20250220,13380,12.03,20250108,15320,-2.15,20250220,10800,38.80,20240415,0.04,N,005940,5000,16832 억,,57100435,N,N,144,N,00,N 20250221,160215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15090,-60,5,-0.40,4063028240,268579,41.31,15150,15230,14900,19690,10610,15150,15127.92,17.43,0,16118,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49419,9.51,0.69,12,0.08,1587.00,21756.00,15320,20250220,-1.50,10800,20240415,39.72,15320,-1.50,20250220,13380,12.78,20250108,15320,-1.50,20250220,10800,39.72,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,144,N,00,N 20250221,150216,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15110,-40,5,-0.26,3590085470,237264,36.49,15150,15230,14900,19690,10610,15150,15131.18,17.43,0,16668,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49484,9.52,0.69,12,0.07,1587.00,21756.00,15320,20250220,-1.37,10800,20240415,39.91,15320,-1.37,20250220,13380,12.93,20250108,15320,-1.37,20250220,10800,39.91,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N 20250221,140215,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,15140,-10,5,-0.07,2539835830,167632,25.78,15150,15230,14900,19690,10610,15150,15151.26,17.43,0,10653,15470,15310,15160,15000,14850,15390,15080,16832,4540,5000,11510,10,1,327492299,49582,9.54,0.70,12,0.05,1587.00,21756.00,15320,20250220,-1.17,10800,20240415,40.19,15320,-1.17,20250220,13380,13.15,20250108,15320,-1.17,20250220,10800,40.19,20240415,0.04,N,005940,5000,16832 억,,57080927,N,N,373,N,00,N diff --git a/005950/price/prices-20250201.csv b/005950/price/prices-20250201.csv index 834d1001eb36..75cd36d4590d 100644 --- a/005950/price/prices-20250201.csv +++ b/005950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,10,2,0.14,733873240,104330,63.96,6980,7100,6930,9150,4930,7040,7034.15,1.95,0,-6402,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1602,-5.50,0.95,12,0.46,-1282.00,7450.00,15760,20240226,-55.27,5520,20241210,27.72,7480,-5.75,20250124,5900,19.49,20250102,15760,-55.27,20240226,5520,27.72,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,3,N,00,N +20250224,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,30,2,0.43,651616550,92655,56.80,6980,7100,6930,9150,4930,7040,7032.72,1.95,0,-8329,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1606,-5.51,0.95,12,0.41,-1282.00,7450.00,15760,20240226,-55.14,5520,20241210,28.08,7480,-5.48,20250124,5900,19.83,20250102,15760,-55.14,20240226,5520,28.08,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7070,30,2,0.43,573176390,81536,49.98,6980,7100,6930,9150,4930,7040,7029.73,1.95,0,-11841,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1606,-5.51,0.95,12,0.36,-1282.00,7450.00,15760,20240226,-55.14,5520,20241210,28.08,7480,-5.48,20250124,5900,19.83,20250102,15760,-55.14,20240226,5520,28.08,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,130217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,10,2,0.14,519279080,73904,45.30,6980,7100,6930,9150,4930,7040,7026.40,1.95,0,-14794,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1602,-5.50,0.95,12,0.33,-1282.00,7450.00,15760,20240226,-55.27,5520,20241210,27.72,7480,-5.75,20250124,5900,19.49,20250102,15760,-55.27,20240226,5520,27.72,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,120216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,0,3,0.00,483691390,68856,42.21,6980,7100,6930,9150,4930,7040,7024.68,1.95,0,-16209,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1600,-5.49,0.94,12,0.30,-1282.00,7450.00,15760,20240226,-55.33,5520,20241210,27.54,7480,-5.88,20250124,5900,19.32,20250102,15760,-55.33,20240226,5520,27.54,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,110216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-50,5,-0.71,429826160,61223,37.53,6980,7100,6930,9150,4930,7040,7020.66,1.95,0,-13542,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1588,-5.45,0.94,12,0.27,-1282.00,7450.00,15760,20240226,-55.65,5520,20241210,26.63,7480,-6.55,20250124,5900,18.47,20250102,15760,-55.65,20240226,5520,26.63,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,100216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7010,-30,5,-0.43,323936300,46117,28.27,6980,7100,6930,9150,4930,7040,7024.23,1.95,0,-10911,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1593,-5.47,0.94,12,0.20,-1282.00,7450.00,15760,20240226,-55.52,5520,20241210,26.99,7480,-6.28,20250124,5900,18.81,20250102,15760,-55.52,20240226,5520,26.99,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N +20250224,090217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-60,5,-0.85,27297660,3923,2.40,6980,6980,6930,9150,4930,7040,6958.36,1.95,0,586,7326,7182,6966,6822,6606,7255,6895,1136,2110,5000,5060,10,1,22722739,1586,-5.44,0.94,12,0.02,-1282.00,7450.00,15760,20240226,-55.71,5520,20241210,26.45,7480,-6.68,20250124,5900,18.31,20250102,15760,-55.71,20240226,5520,26.45,20241210,2.26,N,005950,5000,1136 억,,443710,N,N,12,N,00,N 20250221,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,250,2,3.68,1124236730,161110,143.62,6750,7110,6750,8820,4760,6790,6977.84,1.92,0,7493,7036,6912,6836,6712,6636,6875,6675,1136,2030,5000,4880,10,1,22722739,1600,-5.49,0.94,12,0.71,-1282.00,7450.00,15760,20240226,-55.33,5520,20241210,27.54,7480,-5.88,20250124,5900,19.32,20250102,15760,-55.33,20240226,5520,27.54,20241210,2.26,N,005950,5000,1136 억,,435722,N,N,12,N,00,N 20250221,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7060,270,2,3.98,1026993170,147298,131.31,6750,7110,6750,8820,4760,6790,6972.21,1.92,0,8763,7036,6912,6836,6712,6636,6875,6675,1136,2030,5000,4880,10,1,22722739,1604,-5.51,0.95,12,0.65,-1282.00,7450.00,15760,20240226,-55.20,5520,20241210,27.90,7480,-5.61,20250124,5900,19.66,20250102,15760,-55.20,20240226,5520,27.90,20241210,2.26,N,005950,5000,1136 억,,435722,N,N,4,N,00,N 20250221,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6890,100,2,1.47,544595240,78674,70.13,6750,6990,6750,8820,4760,6790,6922.18,1.92,0,-3961,7036,6912,6836,6712,6636,6875,6675,1136,2030,5000,4880,10,1,22722739,1566,-5.37,0.92,12,0.35,-1282.00,7450.00,15760,20240226,-56.28,5520,20241210,24.82,7480,-7.89,20250124,5900,16.78,20250102,15760,-56.28,20240226,5520,24.82,20241210,2.26,N,005950,5000,1136 억,,435722,N,N,4,N,00,N diff --git a/005960/price/prices-20250201.csv b/005960/price/prices-20250201.csv index 54177ca85081..7153976664dc 100644 --- a/005960/price/prices-20250201.csv +++ b/005960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3525,35,2,1.00,128590635,36673,103.97,3500,3530,3485,4535,2445,3490,3506.36,0.57,0,-23840,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,809,-18.46,0.14,12,0.16,-191.00,25207.00,5500,20240219,-35.91,3400,20250204,3.68,3870,-8.91,20250103,3400,3.68,20250204,5430,-35.08,20240226,3400,3.68,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,3,N,00,N +20250224,150217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3520,30,2,0.86,126683605,36132,102.43,3500,3530,3485,4535,2445,3490,3506.13,0.57,0,-23918,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,808,-18.43,0.14,12,0.16,-191.00,25207.00,5500,20240219,-36.00,3400,20250204,3.53,3870,-9.04,20250103,3400,3.53,20250204,5430,-35.17,20240226,3400,3.53,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,140217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,20,2,0.57,77529110,22134,62.75,3500,3530,3485,4535,2445,3490,3502.72,0.57,0,-12590,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,805,-18.38,0.14,12,0.10,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5430,-35.36,20240226,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,130217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,10,2,0.29,43480845,12405,35.17,3500,3530,3485,4535,2445,3490,3505.11,0.57,0,-5299,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,803,-18.32,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.36,3400,20250204,2.94,3870,-9.56,20250103,3400,2.94,20250204,5430,-35.54,20240226,3400,2.94,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,120216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,15,2,0.43,39651560,11310,32.06,3500,3530,3485,4535,2445,3490,3505.89,0.57,0,-4438,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,804,-18.35,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5430,-35.45,20240226,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,110216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3505,15,2,0.43,37327285,10646,30.18,3500,3530,3485,4535,2445,3490,3506.23,0.57,0,-4433,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,804,-18.35,0.14,12,0.05,-191.00,25207.00,5500,20240219,-36.27,3400,20250204,3.09,3870,-9.43,20250103,3400,3.09,20250204,5430,-35.45,20240226,3400,3.09,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,100216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3510,20,2,0.57,35159800,10028,28.43,3500,3530,3485,4535,2445,3490,3506.16,0.57,0,-4388,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,805,-18.38,0.14,12,0.04,-191.00,25207.00,5500,20240219,-36.18,3400,20250204,3.24,3870,-9.30,20250103,3400,3.24,20250204,5430,-35.36,20240226,3400,3.24,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N +20250224,090217,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3485,-5,5,-0.14,1276000,366,1.04,3500,3500,3485,4535,2445,3490,3486.34,0.57,0,-347,3533,3511,3493,3471,3453,3510,3470,1147,1045,5000,2440,5,1,22946345,800,-18.25,0.14,12,0.00,-191.00,25207.00,5500,20240219,-36.64,3400,20250204,2.50,3870,-9.95,20250103,3400,2.50,20250204,5430,-35.82,20240226,3400,2.50,20250204,0.00,N,005960,5000,1147 억,,131309,N,N,12,N,00,N 20250221,160216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3490,-25,5,-0.71,123015690,35274,105.65,3490,3515,3475,4565,2465,3515,3487.42,0.64,0,-15437,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,801,-18.27,0.14,12,0.15,-191.00,25207.00,5500,20240219,-36.55,3400,20250204,2.65,3870,-9.82,20250103,3400,2.65,20250204,5450,-35.96,20240223,3400,2.65,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,12,N,00,N 20250221,150216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-20,5,-0.57,117990485,33835,101.34,3490,3515,3475,4565,2465,3515,3487.22,0.64,0,-14734,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,802,-18.30,0.14,12,0.15,-191.00,25207.00,5500,20240219,-36.45,3400,20250204,2.79,3870,-9.69,20250103,3400,2.79,20250204,5450,-35.87,20240223,3400,2.79,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,8,N,00,N 20250221,140216,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3495,-20,5,-0.57,92700665,26599,79.67,3490,3515,3475,4565,2465,3515,3485.11,0.64,0,-8547,3575,3545,3515,3485,3455,3560,3500,1147,1050,5000,2460,5,1,22946345,802,-18.30,0.14,12,0.12,-191.00,25207.00,5500,20240219,-36.45,3400,20250204,2.79,3870,-9.69,20250103,3400,2.79,20250204,5450,-35.87,20240223,3400,2.79,20250204,0.00,N,005960,5000,1147 억,,146650,N,N,8,N,00,N diff --git a/005990/price/prices-20250201.csv b/005990/price/prices-20250201.csv index bd7c05ff0f1b..827f14a14734 100644 --- a/005990/price/prices-20250201.csv +++ b/005990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,115845770,12574,57.93,9250,9250,9120,12090,6510,9300,9213.12,0.77,0,22,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,150217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,112432070,12204,56.22,9250,9250,9120,12090,6510,9300,9212.72,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.09,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,140217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,92837740,10083,46.45,9250,9250,9120,12090,6510,9300,9207.35,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,130217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,90488120,9828,45.28,9250,9250,9120,12090,6510,9300,9207.18,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.07,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,120216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-80,5,-0.86,80475570,8743,40.28,9250,9250,9120,12090,6510,9300,9204.57,0.77,0,72,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1265,2.55,0.32,12,0.06,3622.00,29210.00,9300,20250221,-0.86,7770,20240805,18.66,9300,-0.86,20250221,8410,9.63,20250103,9300,-0.86,20250221,7770,18.66,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,110216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9210,-90,5,-0.97,51744440,5625,25.91,9250,9250,9120,12090,6510,9300,9199.01,0.77,0,14,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1263,2.54,0.32,12,0.04,3622.00,29210.00,9300,20250221,-0.97,7770,20240805,18.53,9300,-0.97,20250221,8410,9.51,20250103,9300,-0.97,20250221,7770,18.53,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,100216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9190,-110,5,-1.18,30316990,3298,15.19,9250,9250,9120,12090,6510,9300,9192.54,0.77,0,103,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1261,2.54,0.31,12,0.02,3622.00,29210.00,9300,20250221,-1.18,7770,20240805,18.28,9300,-1.18,20250221,8410,9.27,20250103,9300,-1.18,20250221,7770,18.28,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N +20250224,090217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,-70,5,-0.75,1569880,170,0.78,9250,9250,9200,12090,6510,9300,9234.59,0.77,0,-3,9546,9422,9176,9052,8806,9485,9115,69,2790,500,6880,10,1,13718304,1266,2.55,0.32,12,0.00,3622.00,29210.00,9300,20250221,-0.75,7770,20240805,18.79,9300,-0.75,20250221,8410,9.75,20250103,9300,-0.75,20250221,7770,18.79,20240805,0.10,N,005990,500,68 억,,106023,N,N,0,N,00,N 20250221,160216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9300,110,2,1.20,197078970,21697,89.62,9170,9300,8930,11940,6440,9190,9082.23,0.77,0,-238,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1276,2.57,0.32,12,0.16,3622.00,29210.00,9300,20250221,0.00,7770,20240805,19.69,9300,0.00,20250221,8410,10.58,20250103,9300,0.00,20250221,7770,19.69,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N 20250221,150216,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,9120,-70,5,-0.76,145507480,16093,66.47,9170,9190,8930,11940,6440,9190,9041.66,0.77,0,26,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1251,2.52,0.31,12,0.12,3622.00,29210.00,9190,20250220,-0.76,7770,20240805,17.37,9190,0.00,20250220,8410,8.44,20250103,9190,-0.76,20250220,7770,17.37,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N 20250221,140216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9010,-180,5,-1.96,111563960,12375,51.11,9170,9180,8930,11940,6440,9190,9015.27,0.77,0,899,9450,9320,9060,8930,8670,9385,8995,69,2750,500,6800,10,1,13718304,1236,2.49,0.31,12,0.09,3622.00,29210.00,9190,20250220,-1.96,7770,20240805,15.96,9190,-1.96,20250220,8410,7.13,20250103,9190,-1.96,20250220,7770,15.96,20240805,0.10,N,005990,500,68 억,,106261,N,N,0,N,00,N diff --git a/006040/price/prices-20250201.csv b/006040/price/prices-20250201.csv index 681ad699fce1..b8df174f5590 100644 --- a/006040/price/prices-20250201.csv +++ b/006040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,1750,2,4.99,2790691100,76651,431.54,35100,37100,34950,45550,24550,35050,36407.71,1.87,0,28248,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14582,8.73,0.59,12,0.19,4215.00,62149.00,38555,20240220,-4.55,26506,20240819,38.84,37100,-0.81,20250224,32550,13.06,20250203,40700,-9.58,20240307,29150,26.24,20240819,0.10,N,006040,1000,396 억,,740527,N,N,5,N,00,N +20250224,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36700,1650,2,4.71,2637290400,72479,408.06,35100,37100,34950,45550,24550,35050,36386.96,1.87,0,26909,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14542,8.71,0.59,12,0.18,4215.00,62149.00,38555,20240220,-4.81,26506,20240819,38.46,37100,-1.08,20250224,32550,12.75,20250203,40700,-9.83,20240307,29150,25.90,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,1900,2,5.42,2386770300,65686,369.81,35100,37100,34950,45550,24550,35050,36336.06,1.87,0,25512,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14641,8.77,0.59,12,0.17,4215.00,62149.00,38555,20240220,-4.16,26506,20240819,39.40,37100,-0.40,20250224,32550,13.52,20250203,40700,-9.21,20240307,29150,26.76,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,130217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,1800,2,5.14,1998009600,55168,310.60,35100,36900,34950,45550,24550,35050,36216.82,1.87,0,26244,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14601,8.74,0.59,12,0.14,4215.00,62149.00,38555,20240220,-4.42,26506,20240819,39.03,36950,-0.27,20250102,32550,13.21,20250203,40700,-9.46,20240307,29150,26.42,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,120217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36650,1600,2,4.56,1691498900,46823,263.61,35100,36750,34950,45550,24550,35050,36125.38,1.87,0,24975,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14522,8.70,0.59,12,0.12,4215.00,62149.00,38555,20240220,-4.94,26506,20240819,38.27,36950,-0.81,20250102,32550,12.60,20250203,40700,-9.95,20240307,29150,25.73,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,110217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,1350,2,3.85,1214398200,33774,190.15,35100,36600,34950,45550,24550,35050,35956.60,1.87,0,17778,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14423,8.64,0.59,12,0.09,4215.00,62149.00,38555,20240220,-5.59,26506,20240819,37.33,36950,-1.49,20250102,32550,11.83,20250203,40700,-10.57,20240307,29150,24.87,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,100217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35700,650,2,1.85,408738500,11498,64.73,35100,35800,34950,45550,24550,35050,35548.66,1.87,0,3119,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,14146,8.47,0.57,12,0.03,4215.00,62149.00,38555,20240220,-7.41,26506,20240819,34.69,36950,-3.38,20250102,32550,9.68,20250203,40700,-12.29,20240307,29150,22.47,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N +20250224,090218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35050,0,3,0.00,12503450,356,2.00,35100,35300,35050,45550,24550,35050,35122.05,1.87,0,-19,35583,35316,34933,34666,34283,35450,34800,396,10500,1000,25930,50,1,39624084,13888,8.32,0.56,12,0.00,4215.00,62149.00,38555,20240220,-9.09,26506,20240819,32.23,36950,-5.14,20250102,32550,7.68,20250203,40700,-13.88,20240307,29150,20.24,20240819,0.10,N,006040,1000,396 억,,740527,N,N,18,N,00,N 20250221,160216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35050,400,2,1.15,620885500,17754,105.77,34550,35200,34550,45000,24300,34650,34971.58,1.85,0,9715,35450,35050,34700,34300,33950,35250,34500,396,10350,1000,25640,50,1,39624084,13888,8.32,0.56,12,0.04,4215.00,62149.00,38555,20240220,-9.09,26506,20240819,32.23,36950,-5.14,20250102,32550,7.68,20250203,40700,-13.88,20240307,29150,20.24,20240819,0.12,N,006040,1000,396 억,,733442,N,N,18,N,00,N 20250221,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35050,400,2,1.15,579346250,16568,98.71,34550,35200,34550,45000,24300,34650,34967.78,1.85,0,9382,35450,35050,34700,34300,33950,35250,34500,396,10350,1000,25640,50,1,39624084,13888,8.32,0.56,12,0.04,4215.00,62149.00,38555,20240220,-9.09,26506,20240819,32.23,36950,-5.14,20250102,32550,7.68,20250203,40700,-13.88,20240307,29150,20.24,20240819,0.12,N,006040,1000,396 억,,733442,N,N,5,N,00,N 20250221,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35000,350,2,1.01,549938000,15729,93.71,34550,35200,34550,45000,24300,34650,34963.32,1.85,0,8624,35450,35050,34700,34300,33950,35250,34500,396,10350,1000,25640,50,1,39624084,13868,8.30,0.56,12,0.04,4215.00,62149.00,38555,20240220,-9.22,26506,20240819,32.05,36950,-5.28,20250102,32550,7.53,20250203,40700,-14.00,20240307,29150,20.07,20240819,0.12,N,006040,1000,396 억,,733442,N,N,5,N,00,N diff --git a/006050/price/prices-20250201.csv b/006050/price/prices-20250201.csv index 557b42151b87..0a83d2706b0d 100644 --- a/006050/price/prices-20250201.csv +++ b/006050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,-8,5,-0.47,1036362807,619482,201.34,1691,1710,1650,2215,1195,1706,1672.88,4.11,0,121476,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,593,77.18,1.19,12,1.78,22.00,1421.00,2750,20241212,-38.25,1041,20240805,63.11,2025,-16.15,20250124,1501,13.12,20250102,2750,-38.25,20241212,1041,63.11,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,150218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1700,-6,5,-0.35,1005140272,601085,195.36,1691,1710,1650,2215,1195,1706,1672.21,4.11,0,118005,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,593,77.27,1.20,12,1.72,22.00,1421.00,2750,20241212,-38.18,1041,20240805,63.30,2025,-16.05,20250124,1501,13.26,20250102,2750,-38.18,20241212,1041,63.30,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1695,-11,5,-0.64,902890668,540878,175.79,1691,1701,1650,2215,1195,1706,1669.31,4.11,0,85660,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,591,77.05,1.19,12,1.55,22.00,1421.00,2750,20241212,-38.36,1041,20240805,62.82,2025,-16.30,20250124,1501,12.92,20250102,2750,-38.36,20241212,1041,62.82,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1675,-31,5,-1.82,813456215,487692,158.51,1691,1701,1650,2215,1195,1706,1667.97,4.11,0,74314,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,584,76.14,1.18,12,1.40,22.00,1421.00,2750,20241212,-39.09,1041,20240805,60.90,2025,-17.28,20250124,1501,11.59,20250102,2750,-39.09,20241212,1041,60.90,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1663,-43,5,-2.52,651598575,390794,127.01,1691,1701,1650,2215,1195,1706,1667.37,4.11,0,-1249,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,580,75.59,1.17,12,1.12,22.00,1421.00,2750,20241212,-39.53,1041,20240805,59.75,2025,-17.88,20250124,1501,10.79,20250102,2750,-39.53,20241212,1041,59.75,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1664,-42,5,-2.46,587786460,352441,114.55,1691,1701,1650,2215,1195,1706,1667.76,4.11,0,-24080,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,581,75.64,1.17,12,1.01,22.00,1421.00,2750,20241212,-39.49,1041,20240805,59.85,2025,-17.83,20250124,1501,10.86,20250102,2750,-39.49,20241212,1041,59.85,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1658,-48,5,-2.81,499823591,299455,97.33,1691,1701,1650,2215,1195,1706,1669.11,4.11,0,-28407,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,579,75.36,1.17,12,0.86,22.00,1421.00,2750,20241212,-39.71,1041,20240805,59.27,2025,-18.12,20250124,1501,10.46,20250102,2750,-39.71,20241212,1041,59.27,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N +20250224,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1683,-23,5,-1.35,55791689,33080,10.75,1691,1701,1680,2215,1195,1706,1686.57,4.11,0,-18501,1734,1720,1711,1697,1688,1715,1692,174,509,500,1020,1,1,34895243,587,76.50,1.18,12,0.09,22.00,1421.00,2750,20241212,-38.80,1041,20240805,61.67,2025,-16.89,20250124,1501,12.13,20250102,2750,-38.80,20241212,1041,61.67,20240805,6.69,N,006050,500,174 억,,1433366,N,N,0,N,00,N 20250221,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,519196726,303519,80.07,1715,1725,1702,2220,1197,1709,1710.59,4.16,0,-19808,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.87,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N 20250221,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1706,-3,5,-0.18,462632082,270320,71.31,1715,1725,1704,2220,1197,1709,1711.42,4.16,0,-11178,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,595,77.55,1.20,12,0.77,22.00,1421.00,2750,20241212,-37.96,1041,20240805,63.88,2025,-15.75,20250124,1501,13.66,20250102,2750,-37.96,20241212,1041,63.88,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N 20250221,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1709,0,3,0.00,368170329,214996,56.72,1715,1725,1704,2220,1197,1709,1712.45,4.16,0,-3097,1743,1726,1713,1696,1683,1719,1689,174,511,500,1020,1,1,34895243,596,77.68,1.20,12,0.62,22.00,1421.00,2750,20241212,-37.85,1041,20240805,64.17,2025,-15.60,20250124,1501,13.86,20250102,2750,-37.85,20241212,1041,64.17,20240805,6.84,N,006050,500,174 억,,1453174,N,N,0,N,00,N diff --git a/006060/price/prices-20250201.csv b/006060/price/prices-20250201.csv index c55317a0f63e..ab0201e0c6f0 100644 --- a/006060/price/prices-20250201.csv +++ b/006060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4960,-20,5,-0.40,319783390,64738,67.38,4930,4975,4900,6470,3490,4980,4939.66,9.83,0,-187,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2744,-10.97,0.79,12,0.12,-452.00,6253.00,5120,20250218,-3.12,3140,20240308,57.96,5120,-3.12,20250218,4360,13.76,20250203,5120,-3.12,20250218,3140,57.96,20240308,1.28,N,006060,500,276 억,,5440494,N,N,46,N,00,N +20250224,150218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4965,-15,5,-0.30,299084175,60564,63.03,4930,4975,4900,6470,3490,4980,4938.32,9.83,0,875,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2747,-10.98,0.79,12,0.11,-452.00,6253.00,5120,20250218,-3.03,3140,20240308,58.12,5120,-3.03,20250218,4360,13.88,20250203,5120,-3.03,20250218,3140,58.12,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,140218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4960,-20,5,-0.40,282362720,57196,59.53,4930,4975,4900,6470,3490,4980,4936.76,9.83,0,683,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2744,-10.97,0.79,12,0.10,-452.00,6253.00,5120,20250218,-3.12,3140,20240308,57.96,5120,-3.12,20250218,4360,13.76,20250203,5120,-3.12,20250218,3140,57.96,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,130218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4960,-20,5,-0.40,252745510,51230,53.32,4930,4975,4900,6470,3490,4980,4933.54,9.83,0,3140,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2744,-10.97,0.79,12,0.09,-452.00,6253.00,5120,20250218,-3.12,3140,20240308,57.96,5120,-3.12,20250218,4360,13.76,20250203,5120,-3.12,20250218,3140,57.96,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,120217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4970,-10,5,-0.20,231040115,46857,48.77,4930,4975,4900,6470,3490,4980,4930.75,9.83,0,3876,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2749,-11.00,0.79,12,0.08,-452.00,6253.00,5120,20250218,-2.93,3140,20240308,58.28,5120,-2.93,20250218,4360,13.99,20250203,5120,-2.93,20250218,3140,58.28,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,110217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4945,-35,5,-0.70,193940405,39372,40.98,4930,4970,4900,6470,3490,4980,4925.85,9.83,0,4361,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2736,-10.94,0.79,12,0.07,-452.00,6253.00,5120,20250218,-3.42,3140,20240308,57.48,5120,-3.42,20250218,4360,13.42,20250203,5120,-3.42,20250218,3140,57.48,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,100217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4925,-55,5,-1.10,147438415,29938,31.16,4930,4970,4900,6470,3490,4980,4924.79,9.83,0,-1313,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2725,-10.90,0.79,12,0.05,-452.00,6253.00,5120,20250218,-3.81,3140,20240308,56.85,5120,-3.81,20250218,4360,12.96,20250203,5120,-3.81,20250218,3140,56.85,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N +20250224,090218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,-45,5,-0.90,1974510,400,0.42,4930,4960,4930,6470,3490,4980,4936.27,9.83,0,55,5053,5016,4983,4946,4913,5000,4930,277,1490,500,3680,5,1,55320000,2730,-10.92,0.79,12,0.00,-452.00,6253.00,5120,20250218,-3.61,3140,20240308,57.17,5120,-3.61,20250218,4360,13.19,20250203,5120,-3.61,20250218,3140,57.17,20240308,1.28,N,006060,500,276 억,,5440494,N,N,39,N,00,N 20250221,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,478353005,96053,66.78,5000,5020,4950,6520,3520,5020,4980.09,9.86,0,-13180,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.17,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,39,N,00,N 20250221,150217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,361457815,72515,50.42,5000,5020,4955,6520,3520,5020,4984.59,9.86,0,-9450,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.13,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N 20250221,140217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4980,-40,5,-0.80,298479610,59863,41.62,5000,5020,4955,6520,3520,5020,4986.04,9.86,0,-7218,5096,5057,5001,4962,4906,5030,4935,277,1500,500,3710,5,1,55320000,2755,-11.02,0.80,12,0.11,-452.00,6253.00,5120,20250218,-2.73,3140,20240308,58.60,5120,-2.73,20250218,4360,14.22,20250203,5120,-2.73,20250218,3140,58.60,20240308,1.25,N,006060,500,276 억,,5456156,N,N,14,N,00,N diff --git a/006090/price/prices-20250201.csv b/006090/price/prices-20250201.csv index 1708c3d34aaa..6d587be86d29 100644 --- a/006090/price/prices-20250201.csv +++ b/006090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8850,20,2,0.23,138973630,15853,158.06,8830,8990,8700,11470,6190,8830,8766.39,4.25,0,174,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,834,4.11,0.38,12,0.17,2154.00,23432.00,13590,20240617,-34.88,7610,20241209,16.29,10410,-14.99,20250123,7930,11.60,20250121,13590,-34.88,20240617,7610,16.29,20241209,0.57,N,006090,5000,471 억,,400288,N,N,2,N,00,N +20250224,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8800,-30,5,-0.34,137071630,15638,155.91,8830,8990,8700,11470,6190,8830,8765.29,4.25,0,202,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,829,4.09,0.38,12,0.17,2154.00,23432.00,13590,20240617,-35.25,7610,20241209,15.64,10410,-15.47,20250123,7930,10.97,20250121,13590,-35.25,20240617,7610,15.64,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,140218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8720,-110,5,-1.25,103817690,11842,118.07,8830,8990,8700,11470,6190,8830,8766.91,4.25,0,404,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,822,4.05,0.37,12,0.13,2154.00,23432.00,13590,20240617,-35.84,7610,20241209,14.59,10410,-16.23,20250123,7930,9.96,20250121,13590,-35.84,20240617,7610,14.59,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,130218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8790,-40,5,-0.45,44946510,5115,51.00,8830,8990,8750,11470,6190,8830,8787.20,4.25,0,731,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,828,4.08,0.38,12,0.05,2154.00,23432.00,13590,20240617,-35.32,7610,20241209,15.51,10410,-15.56,20250123,7930,10.84,20250121,13590,-35.32,20240617,7610,15.51,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,120217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8790,-40,5,-0.45,38684140,4402,43.89,8830,8990,8750,11470,6190,8830,8787.86,4.25,0,812,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,828,4.08,0.38,12,0.05,2154.00,23432.00,13590,20240617,-35.32,7610,20241209,15.51,10410,-15.56,20250123,7930,10.84,20250121,13590,-35.32,20240617,7610,15.51,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8810,-20,5,-0.23,33641960,3829,38.18,8830,8990,8750,11470,6190,8830,8786.10,4.25,0,981,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,830,4.09,0.38,12,0.04,2154.00,23432.00,13590,20240617,-35.17,7610,20241209,15.77,10410,-15.37,20250123,7930,11.10,20250121,13590,-35.17,20240617,7610,15.77,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,100218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8800,-30,5,-0.34,30713710,3496,34.86,8830,8990,8750,11470,6190,8830,8785.39,4.25,0,1254,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,829,4.09,0.38,12,0.04,2154.00,23432.00,13590,20240617,-35.25,7610,20241209,15.64,10410,-15.47,20250123,7930,10.97,20250121,13590,-35.25,20240617,7610,15.64,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N +20250224,090219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,0,3,0.00,2744940,310,3.09,8830,8990,8830,11470,6190,8830,8854.65,4.25,0,71,8916,8872,8846,8802,8776,8860,8790,471,2640,5000,5820,10,1,9422739,832,4.10,0.38,12,0.00,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.57,N,006090,5000,471 억,,400288,N,N,4,N,00,N 20250221,160217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-10,5,-0.11,86469340,9780,77.99,8840,8890,8820,11490,6190,8840,8841.45,4.26,0,-1539,9020,8930,8880,8790,8740,8975,8835,471,2650,5000,5830,10,1,9422739,832,4.10,0.38,12,0.10,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,401562,N,N,4,N,00,N 20250221,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,20,2,0.23,83456890,9439,75.27,8840,8890,8820,11490,6190,8840,8841.71,4.26,0,-1526,9020,8930,8880,8790,8740,8975,8835,471,2650,5000,5830,10,1,9422739,835,4.11,0.38,12,0.10,2154.00,23432.00,13590,20240617,-34.81,7610,20241209,16.43,10410,-14.89,20250123,7930,11.73,20250121,13590,-34.81,20240617,7610,16.43,20241209,0.58,N,006090,5000,471 억,,401562,N,N,3,N,00,N 20250221,140217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8840,0,3,0.00,54009550,6108,48.71,8840,8890,8820,11490,6190,8840,8842.43,4.26,0,-1473,9020,8930,8880,8790,8740,8975,8835,471,2650,5000,5830,10,1,9422739,833,4.10,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.95,7610,20241209,16.16,10410,-15.08,20250123,7930,11.48,20250121,13590,-34.95,20240617,7610,16.16,20241209,0.58,N,006090,5000,471 억,,401562,N,N,3,N,00,N diff --git a/006110/price/prices-20250201.csv b/006110/price/prices-20250201.csv index 7af759fe086a..a58784504a21 100644 --- a/006110/price/prices-20250201.csv +++ b/006110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35600,1600,2,4.71,5845807650,167617,162.89,34250,35950,33800,44200,23800,34000,34875.62,39.29,0,-11824,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5237,150.85,2.05,12,1.14,236.00,17332.00,116400,20240221,-69.42,29650,20250218,20.07,39500,-9.87,20250110,29650,20.07,20250218,102700,-65.34,20240226,29650,20.07,20250218,0.93,N,006110,500,73 억,,5779951,N,N,319,N,00,N +20250224,150218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35550,1550,2,4.56,5427147100,155889,151.49,34250,35650,33800,44200,23800,34000,34815.61,39.29,0,-9852,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5230,150.64,2.05,12,1.06,236.00,17332.00,116400,20240221,-69.46,29650,20250218,19.90,39500,-10.00,20250110,29650,19.90,20250218,102700,-65.38,20240226,29650,19.90,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,140219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35500,1500,2,4.41,4998153800,143773,139.72,34250,35650,33800,44200,23800,34000,34765.66,39.29,0,-7669,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5223,150.42,2.05,12,0.98,236.00,17332.00,116400,20240221,-69.50,29650,20250218,19.73,39500,-10.13,20250110,29650,19.73,20250218,102700,-65.43,20240226,29650,19.73,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,130219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,35150,1150,2,3.38,4398311100,126816,123.24,34250,35300,33800,44200,23800,34000,34684.10,39.29,0,-6816,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5171,148.94,2.03,12,0.86,236.00,17332.00,116400,20240221,-69.80,29650,20250218,18.55,39500,-11.01,20250110,29650,18.55,20250218,102700,-65.77,20240226,29650,18.55,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,120218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34800,800,2,2.35,3730554050,107790,104.75,34250,35250,33800,44200,23800,34000,34611.02,39.29,0,-13399,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5120,147.46,2.01,12,0.73,236.00,17332.00,116400,20240221,-70.10,29650,20250218,17.37,39500,-11.90,20250110,29650,17.37,20250218,102700,-66.11,20240226,29650,17.37,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,110218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34250,250,2,0.74,3460051600,99958,97.14,34250,35250,33800,44200,23800,34000,34616.74,39.29,0,-14766,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5039,145.13,1.98,12,0.68,236.00,17332.00,116400,20240221,-70.58,29650,20250218,15.51,39500,-13.29,20250110,29650,15.51,20250218,102700,-66.65,20240226,29650,15.51,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,100218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34750,750,2,2.21,2394188100,69285,67.33,34250,35250,33800,44200,23800,34000,34557.85,39.29,0,-13448,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5112,147.25,2.00,12,0.47,236.00,17332.00,116400,20240221,-70.15,29650,20250218,17.20,39500,-12.03,20250110,29650,17.20,20250218,102700,-66.16,20240226,29650,17.20,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N +20250224,090219,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34150,150,2,0.44,170907300,5018,4.88,34250,34300,33800,44200,23800,34000,34062.25,39.29,0,-2233,35766,34882,33816,32932,31866,35325,33375,74,10200,500,24480,50,1,14711916,5024,144.70,1.97,12,0.03,236.00,17332.00,116400,20240221,-70.66,29650,20250218,15.18,39500,-13.54,20250110,29650,15.18,20250218,102700,-66.75,20240226,29650,15.18,20250218,0.93,N,006110,500,73 억,,5779951,N,N,20,N,00,N 20250221,160218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34000,1050,2,3.19,3345655800,99024,61.54,33500,34700,32750,42800,23100,32950,33785.27,39.28,0,-94,35083,34016,32683,31616,30283,34550,32150,74,9850,500,23720,50,1,14711916,5002,144.07,1.96,12,0.67,236.00,17332.00,116400,20240221,-70.79,29650,20250218,14.67,39500,-13.92,20250110,29650,14.67,20250218,116400,-70.79,20240221,29650,14.67,20250218,0.94,N,006110,500,73 억,,5779428,N,N,20,N,00,N 20250221,150218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34100,1150,2,3.49,3097453700,91753,57.02,33500,34700,32750,42800,23100,32950,33758.61,39.28,0,-750,35083,34016,32683,31616,30283,34550,32150,74,9850,500,23720,50,1,14711916,5017,144.49,1.97,12,0.62,236.00,17332.00,116400,20240221,-70.70,29650,20250218,15.01,39500,-13.67,20250110,29650,15.01,20250218,116400,-70.70,20240221,29650,15.01,20250218,0.94,N,006110,500,73 억,,5779428,N,N,79,N,00,N 20250221,140218,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,33550,600,2,1.82,2697705800,79929,49.67,33500,34700,32750,42800,23100,32950,33751.28,39.28,0,-2636,35083,34016,32683,31616,30283,34550,32150,74,9850,500,23720,50,1,14711916,4936,142.16,1.94,12,0.54,236.00,17332.00,116400,20240221,-71.18,29650,20250218,13.15,39500,-15.06,20250110,29650,13.15,20250218,116400,-71.18,20240221,29650,13.15,20250218,0.94,N,006110,500,73 억,,5779428,N,N,79,N,00,N diff --git a/006120/price/prices-20250201.csv b/006120/price/prices-20250201.csv index 9e69cfd829f0..77d49e847cfc 100644 --- a/006120/price/prices-20250201.csv +++ b/006120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,50,2,0.14,211149350,5787,98.00,36500,36900,36100,47800,25800,36800,36486.72,13.67,0,-924,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6923,3.93,0.25,12,0.03,9366.00,146212.00,47750,20240223,-22.83,32550,20241028,13.21,39200,-5.99,20250102,34200,7.75,20250203,47100,-21.76,20240226,32550,13.21,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,19,N,00,N +20250224,150219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36550,-250,5,-0.68,191878450,5261,89.09,36500,36750,36100,47800,25800,36800,36471.86,13.67,0,-1080,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6866,3.90,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,39200,-6.76,20250102,34200,6.87,20250203,47100,-22.40,20240226,32550,12.29,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,140219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36550,-250,5,-0.68,155679200,4274,72.38,36500,36700,36100,47800,25800,36800,36424.71,13.67,0,-473,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6866,3.90,0.25,12,0.02,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,39200,-6.76,20250102,34200,6.87,20250203,47100,-22.40,20240226,32550,12.29,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,130219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-200,5,-0.54,126305400,3472,58.80,36500,36600,36100,47800,25800,36800,36378.28,13.67,0,67,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6876,3.91,0.25,12,0.02,9366.00,146212.00,47750,20240223,-23.35,32550,20241028,12.44,39200,-6.63,20250102,34200,7.02,20250203,47100,-22.29,20240226,32550,12.44,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,120218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36550,-250,5,-0.68,116034650,3191,54.04,36500,36550,36100,47800,25800,36800,36363.10,13.67,0,83,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6866,3.90,0.25,12,0.02,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,39200,-6.76,20250102,34200,6.87,20250203,47100,-22.40,20240226,32550,12.29,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,110218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,-400,5,-1.09,83500550,2298,38.92,36500,36550,36100,47800,25800,36800,36336.18,13.67,0,-135,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6838,3.89,0.25,12,0.01,9366.00,146212.00,47750,20240223,-23.77,32550,20241028,11.83,39200,-7.14,20250102,34200,6.43,20250203,47100,-22.72,20240226,32550,11.83,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,100218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,-600,5,-1.63,43392450,1192,20.19,36500,36550,36200,47800,25800,36800,36403.06,13.67,0,-257,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6800,3.87,0.25,12,0.01,9366.00,146212.00,47750,20240223,-24.19,32550,20241028,11.21,39200,-7.65,20250102,34200,5.85,20250203,47100,-23.14,20240226,32550,11.21,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N +20250224,090219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36450,-350,5,-0.95,5255950,144,2.44,36500,36500,36450,47800,25800,36800,36499.65,13.67,0,-39,37133,36966,36783,36616,36433,36875,36525,1049,11000,5000,27230,50,1,18785855,6847,3.89,0.25,12,0.00,9366.00,146212.00,47750,20240223,-23.66,32550,20241028,11.98,39200,-7.02,20250102,34200,6.58,20250203,47100,-22.61,20240226,32550,11.98,20241028,0.26,N,006120,5000,1048 억,,2568831,N,N,0,N,00,N 20250221,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,-100,5,-0.27,217210150,5905,58.01,36900,36950,36600,47950,25850,36900,36784.07,13.68,0,-2127,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6913,3.93,0.25,12,0.03,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,39200,-6.12,20250102,34200,7.60,20250203,47750,-22.93,20240223,32550,13.06,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N 20250221,150218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,-150,5,-0.41,191725200,5212,51.20,36900,36950,36600,47950,25850,36900,36785.34,13.68,0,-1910,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6904,3.92,0.25,12,0.03,9366.00,146212.00,47750,20240223,-23.04,32550,20241028,12.90,39200,-6.25,20250102,34200,7.46,20250203,47750,-23.04,20240223,32550,12.90,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N 20250221,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,0,3,0.00,150328450,4087,40.15,36900,36950,36600,47950,25850,36900,36782.10,13.68,0,-1153,37233,37066,36783,36616,36333,37150,36700,1049,11050,5000,27300,50,1,18785855,6932,3.94,0.25,12,0.02,9366.00,146212.00,47750,20240223,-22.72,32550,20241028,13.36,39200,-5.87,20250102,34200,7.89,20250203,47750,-22.72,20240223,32550,13.36,20241028,0.25,N,006120,5000,1048 억,,2570712,N,N,0,N,00,N diff --git a/006140/price/prices-20250201.csv b/006140/price/prices-20250201.csv index 0e66e1c3728d..90e30f5a1e1e 100644 --- a/006140/price/prices-20250201.csv +++ b/006140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,170,2,2.89,659104800,110406,423.73,5800,6080,5760,7650,4130,5890,5969.83,0.18,0,-5988,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,909,14.89,0.72,12,0.74,407.00,8417.00,7950,20240227,-23.77,4070,20241212,48.89,7050,-14.04,20250210,4495,34.82,20250102,7950,-23.77,20240227,4070,48.89,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,150219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,150,2,2.55,609905560,102271,392.50,5800,6080,5760,7650,4130,5890,5963.62,0.18,0,-5784,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,906,14.84,0.72,12,0.68,407.00,8417.00,7950,20240227,-24.03,4070,20241212,48.40,7050,-14.33,20250210,4495,34.37,20250102,7950,-24.03,20240227,4070,48.40,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,140219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6020,130,2,2.21,542538020,91107,349.66,5800,6080,5760,7650,4130,5890,5954.95,0.18,0,-898,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,903,14.79,0.72,12,0.61,407.00,8417.00,7950,20240227,-24.28,4070,20241212,47.91,7050,-14.61,20250210,4495,33.93,20250102,7950,-24.28,20240227,4070,47.91,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,130219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6030,140,2,2.38,500176180,84064,322.63,5800,6080,5760,7650,4130,5890,5949.95,0.18,0,-276,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,905,14.82,0.72,12,0.56,407.00,8417.00,7950,20240227,-24.15,4070,20241212,48.16,7050,-14.47,20250210,4495,34.15,20250102,7950,-24.15,20240227,4070,48.16,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,120218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,120,2,2.04,427035840,71883,275.88,5800,6080,5760,7650,4130,5890,5940.71,0.18,0,-2879,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,902,14.77,0.71,12,0.48,407.00,8417.00,7950,20240227,-24.40,4070,20241212,47.67,7050,-14.75,20250210,4495,33.70,20250102,7950,-24.40,20240227,4070,47.67,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,110218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,40,2,0.68,361292430,60903,233.74,5800,6080,5760,7650,4130,5890,5932.26,0.18,0,1743,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,890,14.57,0.70,12,0.41,407.00,8417.00,7950,20240227,-25.41,4070,20241212,45.70,7050,-15.89,20250210,4495,31.92,20250102,7950,-25.41,20240227,4070,45.70,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,100218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5990,100,2,1.70,320275570,54050,207.44,5800,6080,5760,7650,4130,5890,5925.54,0.18,0,1237,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,899,14.72,0.71,12,0.36,407.00,8417.00,7950,20240227,-24.65,4070,20241212,47.17,7050,-15.04,20250210,4495,33.26,20250102,7950,-24.65,20240227,4070,47.17,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N +20250224,090220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-90,5,-1.53,12457200,2147,8.24,5800,5830,5800,7650,4130,5890,5802.14,0.18,0,489,6103,5996,5833,5726,5563,6050,5780,75,1760,500,3760,10,1,15000000,870,14.25,0.69,12,0.01,407.00,8417.00,7950,20240227,-27.04,4070,20241212,42.51,7050,-17.73,20250210,4495,29.03,20250102,7950,-27.04,20240227,4070,42.51,20241212,0.88,N,006140,500,75 억,,27420,N,N,0,N,00,N 20250221,160218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5890,210,2,3.70,149539370,25665,49.60,5670,5940,5670,7380,3980,5680,5826.59,0.19,0,-599,6006,5842,5726,5562,5446,5785,5505,75,1700,500,3630,10,1,15000000,884,14.47,0.70,12,0.17,407.00,8417.00,7950,20240227,-25.91,4070,20241212,44.72,7050,-16.45,20250210,4495,31.03,20250102,7950,-25.91,20240227,4070,44.72,20241212,0.85,N,006140,500,75 억,,28045,N,N,0,N,00,N 20250221,150218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,180,2,3.17,127137160,21831,42.19,5670,5940,5670,7380,3980,5680,5823.70,0.19,0,-569,6006,5842,5726,5562,5446,5785,5505,75,1700,500,3630,10,1,15000000,879,14.40,0.70,12,0.15,407.00,8417.00,7950,20240227,-26.29,4070,20241212,43.98,7050,-16.88,20250210,4495,30.37,20250102,7950,-26.29,20240227,4070,43.98,20241212,0.85,N,006140,500,75 억,,28045,N,N,0,N,00,N 20250221,140218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,200,2,3.52,99199530,17092,33.03,5670,5900,5670,7380,3980,5680,5803.86,0.19,0,-739,6006,5842,5726,5562,5446,5785,5505,75,1700,500,3630,10,1,15000000,882,14.45,0.70,12,0.11,407.00,8417.00,7950,20240227,-26.04,4070,20241212,44.47,7050,-16.60,20250210,4495,30.81,20250102,7950,-26.04,20240227,4070,44.47,20241212,0.85,N,006140,500,75 억,,28045,N,N,0,N,00,N diff --git a/006200/price/prices-20250201.csv b/006200/price/prices-20250201.csv index 3f615ce5fd63..8d6274ee2189 100644 --- a/006200/price/prices-20250201.csv +++ b/006200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-5,5,-0.66,19396773,25946,393.36,752,760,745,982,530,756,747.58,1.61,0,-213,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,351,-12.11,0.25,12,0.06,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.46,N,006200,500,234 억,,752521,N,N,6,N,00,N +20250224,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-5,5,-0.66,18967952,25375,384.70,752,760,745,982,530,756,747.51,1.61,0,-26,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,351,-12.11,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-5,5,-0.66,18794597,25144,381.20,752,760,745,982,530,756,747.48,1.61,0,-56,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,351,-12.11,0.25,12,0.05,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,130220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-5,5,-0.66,9010754,12031,182.40,752,760,747,982,530,756,748.96,1.61,0,-101,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,351,-12.11,0.25,12,0.03,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,120219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,751,-5,5,-0.66,3014919,4010,60.79,752,760,750,982,530,756,751.85,1.61,0,-102,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,351,-12.11,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.65,621,20241210,20.93,770,-2.47,20250120,675,11.26,20250123,1115,-32.65,20240314,621,20.93,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,110219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,2497506,3321,50.35,752,760,751,982,530,756,752.03,1.61,0,-137,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,354,-12.19,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.20,621,20241210,21.74,770,-1.82,20250120,675,12.00,20250123,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,100219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,757,1,2,0.13,2491451,3313,50.23,752,760,751,982,530,756,752.02,1.61,0,-137,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,354,-12.21,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.11,621,20241210,21.90,770,-1.69,20250120,675,12.15,20250123,1115,-32.11,20240314,621,21.90,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N +20250224,090220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,752,-4,5,-0.53,114204,152,2.30,752,752,751,982,530,756,751.34,1.61,0,-100,766,760,754,748,742,764,752,234,226,500,510,1,1,46803136,352,-12.13,0.25,12,0.00,-62.00,3007.00,1115,20240314,-32.56,621,20241210,21.10,770,-2.34,20250120,675,11.41,20250123,1115,-32.56,20240314,621,21.10,20241210,1.46,N,006200,500,234 억,,752521,N,N,25,N,00,N 20250221,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,756,8,2,1.07,4977559,6595,12.02,748,760,748,972,524,748,754.75,1.61,0,154,773,760,749,736,725,767,743,234,224,500,500,1,1,46803136,354,-12.19,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.20,621,20241210,21.74,770,-1.82,20250120,675,12.00,20250123,1115,-32.20,20240314,621,21.74,20241210,1.46,N,006200,500,234 억,,752398,N,N,25,N,00,N 20250221,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,757,9,2,1.20,4383343,5807,10.58,748,760,748,972,524,748,754.84,1.61,0,161,773,760,749,736,725,767,743,234,224,500,500,1,1,46803136,354,-12.21,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.11,621,20241210,21.90,770,-1.69,20250120,675,12.15,20250123,1115,-32.11,20240314,621,21.90,20241210,1.46,N,006200,500,234 억,,752398,N,N,16,N,00,N 20250221,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,757,9,2,1.20,4344755,5756,10.49,748,760,748,972,524,748,754.82,1.61,0,160,773,760,749,736,725,767,743,234,224,500,500,1,1,46803136,354,-12.21,0.25,12,0.01,-62.00,3007.00,1115,20240314,-32.11,621,20241210,21.90,770,-1.69,20250120,675,12.15,20250123,1115,-32.11,20240314,621,21.90,20241210,1.46,N,006200,500,234 억,,752398,N,N,16,N,00,N diff --git a/006220/price/prices-20250201.csv b/006220/price/prices-20250201.csv index 445065f8e727..a29f80c7ecc9 100644 --- a/006220/price/prices-20250201.csv +++ b/006220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8290,0,3,0.00,627706620,76538,81.15,8300,8300,8100,10770,5810,8290,8201.24,0.68,0,16279,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2663,52.14,0.50,12,0.24,159.00,16678.00,16900,20240419,-50.95,6750,20241209,22.81,8760,-5.37,20250102,7840,5.74,20250124,16900,-50.95,20240419,6750,22.81,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,48,N,00,N +20250224,150220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8290,0,3,0.00,587034880,71633,75.95,8300,8300,8100,10770,5810,8290,8195.03,0.68,0,15160,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2663,52.14,0.50,12,0.22,159.00,16678.00,16900,20240419,-50.95,6750,20241209,22.81,8760,-5.37,20250102,7840,5.74,20250124,16900,-50.95,20240419,6750,22.81,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,140220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8220,-70,5,-0.84,516206080,63070,66.87,8300,8300,8100,10770,5810,8290,8184.65,0.68,0,13100,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2641,51.70,0.49,12,0.20,159.00,16678.00,16900,20240419,-51.36,6750,20241209,21.78,8760,-6.16,20250102,7840,4.85,20250124,16900,-51.36,20240419,6750,21.78,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,130220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8210,-80,5,-0.97,438831220,53673,56.91,8300,8300,8100,10770,5810,8290,8176.01,0.68,0,12739,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2638,51.64,0.49,12,0.17,159.00,16678.00,16900,20240419,-51.42,6750,20241209,21.63,8760,-6.28,20250102,7840,4.72,20250124,16900,-51.42,20240419,6750,21.63,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,120219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8180,-110,5,-1.33,404388770,49470,52.45,8300,8300,8100,10770,5810,8290,8174.42,0.68,0,10731,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2628,51.45,0.49,12,0.15,159.00,16678.00,16900,20240419,-51.60,6750,20241209,21.19,8760,-6.62,20250102,7840,4.34,20250124,16900,-51.60,20240419,6750,21.19,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,110219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8160,-130,5,-1.57,338745550,41453,43.95,8300,8300,8100,10770,5810,8290,8171.80,0.68,0,12326,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2622,51.32,0.49,12,0.13,159.00,16678.00,16900,20240419,-51.72,6750,20241209,20.89,8760,-6.85,20250102,7840,4.08,20250124,16900,-51.72,20240419,6750,20.89,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,100219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8180,-110,5,-1.33,169946490,20692,21.94,8300,8300,8120,10770,5810,8290,8213.15,0.68,0,3184,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2628,51.45,0.49,12,0.06,159.00,16678.00,16900,20240419,-51.60,6750,20241209,21.19,8760,-6.62,20250102,7840,4.34,20250124,16900,-51.60,20240419,6750,21.19,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N +20250224,090220,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8200,-90,5,-1.09,24743050,3008,3.19,8300,8300,8120,10770,5810,8290,8225.75,0.68,0,-31,8416,8352,8276,8212,8136,8385,8245,1606,2480,5000,5300,10,1,32128774,2635,51.57,0.49,12,0.01,159.00,16678.00,16900,20240419,-51.48,6750,20241209,21.48,8760,-6.39,20250102,7840,4.59,20250124,16900,-51.48,20240419,6750,21.48,20241209,2.10,N,006220,5000,1606 억,,217387,N,N,21,N,00,N 20250221,160219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8290,50,2,0.61,780038470,94053,103.31,8260,8340,8200,10710,5770,8240,8293.62,0.62,0,16873,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2663,52.14,0.50,12,0.29,159.00,16678.00,16900,20240419,-50.95,6750,20241209,22.81,8760,-5.37,20250102,7840,5.74,20250124,16900,-50.95,20240419,6750,22.81,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,21,N,00,N 20250221,150219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8310,70,2,0.85,732277700,88295,96.98,8260,8340,8200,10710,5770,8240,8293.54,0.62,0,13585,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2670,52.26,0.50,12,0.27,159.00,16678.00,16900,20240419,-50.83,6750,20241209,23.11,8760,-5.14,20250102,7840,5.99,20250124,16900,-50.83,20240419,6750,23.11,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N 20250221,140219,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8300,60,2,0.73,615787210,74254,81.56,8260,8340,8200,10710,5770,8240,8292.98,0.62,0,7801,8306,8272,8236,8202,8166,8275,8205,1606,2470,5000,5270,10,1,32128774,2667,52.20,0.50,12,0.23,159.00,16678.00,16900,20240419,-50.89,6750,20241209,22.96,8760,-5.25,20250102,7840,5.87,20250124,16900,-50.89,20240419,6750,22.96,20241209,2.12,N,006220,5000,1606 억,,200724,N,N,102,N,00,N diff --git a/006260/price/prices-20250201.csv b/006260/price/prices-20250201.csv index 9dab1f3af77c..77618664609c 100644 --- a/006260/price/prices-20250201.csv +++ b/006260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117400,-2900,5,-2.41,31694287600,271702,163.38,117900,118600,114700,156300,84300,120300,116645.74,14.98,0,-14137,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37803,8.67,0.78,12,0.84,13539.00,151295.00,194800,20240521,-39.73,84500,20241118,38.93,136700,-14.12,20250219,93000,26.24,20250102,194800,-39.73,20240521,84500,38.93,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,1741,N,00,N +20250224,150220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117100,-3200,5,-2.66,29318956400,251444,151.20,117900,118600,114700,156300,84300,120300,116597.84,14.98,0,-14195,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37706,8.65,0.77,12,0.78,13539.00,151295.00,194800,20240521,-39.89,84500,20241118,38.58,136700,-14.34,20250219,93000,25.91,20250102,194800,-39.89,20240521,84500,38.58,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,140220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117800,-2500,5,-2.08,26272420900,225540,135.62,117900,118600,114700,156300,84300,120300,116481.58,14.98,0,-17117,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37932,8.70,0.78,12,0.70,13539.00,151295.00,194800,20240521,-39.53,84500,20241118,39.41,136700,-13.83,20250219,93000,26.67,20250102,194800,-39.53,20240521,84500,39.41,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,130220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,117300,-3000,5,-2.49,23456697700,201652,121.26,117900,118600,114700,156300,84300,120300,116316.64,14.98,0,-20618,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37771,8.66,0.78,12,0.63,13539.00,151295.00,194800,20240521,-39.78,84500,20241118,38.82,136700,-14.19,20250219,93000,26.13,20250102,194800,-39.78,20240521,84500,38.82,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,120219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116900,-3400,5,-2.83,21190303200,182278,109.61,117900,118600,114700,156300,84300,120300,116245.88,14.98,0,-24651,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37642,8.63,0.77,12,0.57,13539.00,151295.00,194800,20240521,-39.99,84500,20241118,38.34,136700,-14.48,20250219,93000,25.70,20250102,194800,-39.99,20240521,84500,38.34,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,110219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,116500,-3800,5,-3.16,17393299400,149921,90.15,117900,118600,114700,156300,84300,120300,116007.70,14.98,0,-30056,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,37513,8.60,0.77,12,0.47,13539.00,151295.00,194800,20240521,-40.20,84500,20241118,37.87,136700,-14.78,20250219,93000,25.27,20250102,194800,-40.20,20240521,84500,37.87,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,100219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,114900,-5400,5,-4.49,12801746800,110068,66.19,117900,118600,114800,156300,84300,120300,116296.52,14.98,0,-26873,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,36998,8.49,0.76,12,0.34,13539.00,151295.00,194800,20240521,-41.02,84500,20241118,35.98,136700,-15.95,20250219,93000,23.55,20250102,194800,-41.02,20240521,84500,35.98,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N +20250224,090220,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,118200,-2100,5,-1.75,1232344500,10437,6.28,117900,118600,117800,156300,84300,120300,118007.60,14.98,0,2438,123566,121932,119766,118132,115966,122750,118950,1610,36000,5000,86610,100,1,32200000,38060,8.73,0.78,12,0.03,13539.00,151295.00,194800,20240521,-39.32,84500,20241118,39.88,136700,-13.53,20250219,93000,27.10,20250102,194800,-39.32,20240521,84500,39.88,20241118,1.28,N,006260,5000,1610 억,,4823352,N,N,564,N,00,N 20250221,160219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120300,-700,5,-0.58,19739306300,164746,45.78,118800,121400,117600,157300,84700,121000,119816.00,14.95,0,4652,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38737,8.89,0.80,12,0.51,13539.00,151295.00,194800,20240521,-38.24,84500,20241118,42.37,136700,-12.00,20250219,93000,29.35,20250102,194800,-38.24,20240521,84500,42.37,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,564,N,00,N 20250221,150219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120700,-300,5,-0.25,18198151900,151948,42.22,118800,121400,117600,157300,84700,121000,119765.55,14.95,0,6976,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38865,8.91,0.80,12,0.47,13539.00,151295.00,194800,20240521,-38.04,84500,20241118,42.84,136700,-11.70,20250219,93000,29.78,20250102,194800,-38.04,20240521,84500,42.84,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N 20250221,140219,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,120600,-400,5,-0.33,16460070300,137518,38.21,118800,121400,117600,157300,84700,121000,119693.81,14.95,0,5098,130200,125600,122600,118000,115000,124100,116500,1610,36300,5000,87120,100,1,32200000,38833,8.91,0.80,12,0.43,13539.00,151295.00,194800,20240521,-38.09,84500,20241118,42.72,136700,-11.78,20250219,93000,29.68,20250102,194800,-38.09,20240521,84500,42.72,20241118,1.12,N,006260,5000,1610 억,,4814719,N,N,9261,N,00,N diff --git a/006280/price/prices-20250201.csv b/006280/price/prices-20250201.csv index 1744baf60c2a..084efc682333 100644 --- a/006280/price/prices-20250201.csv +++ b/006280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131700,-1600,5,-1.20,6168057300,46346,120.80,134500,134900,131300,173200,93400,133300,133087.10,20.00,0,-9882,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15391,-57.79,1.15,12,0.40,-2279.00,114314.00,181800,20241021,-27.56,108600,20240419,21.27,179500,-26.63,20250102,129800,1.46,20250203,181800,-27.56,20241021,108600,21.27,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,16,N,00,N +20250224,150220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131700,-1600,5,-1.20,5659493700,42478,110.72,134500,134900,131600,173200,93400,133300,133233.27,20.00,0,-9030,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15391,-57.79,1.15,12,0.36,-2279.00,114314.00,181800,20241021,-27.56,108600,20240419,21.27,179500,-26.63,20250102,129800,1.46,20250203,181800,-27.56,20241021,108600,21.27,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,140220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131800,-1500,5,-1.13,4778461700,35791,93.29,134500,134900,131600,173200,93400,133300,133511.10,20.00,0,-8239,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15403,-57.83,1.15,12,0.31,-2279.00,114314.00,181800,20241021,-27.50,108600,20240419,21.36,179500,-26.57,20250102,129800,1.54,20250203,181800,-27.50,20241021,108600,21.36,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,130220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132800,-500,5,-0.38,3803095500,28415,74.06,134500,134900,132800,173200,93400,133300,133844.23,20.00,0,-6134,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15520,-58.27,1.16,12,0.24,-2279.00,114314.00,181800,20241021,-26.95,108600,20240419,22.28,179500,-26.02,20250102,129800,2.31,20250203,181800,-26.95,20241021,108600,22.28,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,120219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133400,100,2,0.08,3351620700,25024,65.23,134500,134900,133100,173200,93400,133300,133940.39,20.00,0,-4695,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15590,-58.53,1.17,12,0.21,-2279.00,114314.00,181800,20241021,-26.62,108600,20240419,22.84,179500,-25.68,20250102,129800,2.77,20250203,181800,-26.62,20241021,108600,22.84,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,110220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133500,200,2,0.15,2899882900,21637,56.40,134500,134900,133400,173200,93400,133300,134029.72,20.00,0,-3829,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15602,-58.58,1.17,12,0.19,-2279.00,114314.00,181800,20241021,-26.57,108600,20240419,22.93,179500,-25.63,20250102,129800,2.85,20250203,181800,-26.57,20241021,108600,22.93,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,100219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133900,600,2,0.45,1960130000,14622,38.11,134500,134900,133500,173200,93400,133300,134061.92,20.00,0,-3611,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15648,-58.75,1.17,12,0.13,-2279.00,114314.00,181800,20241021,-26.35,108600,20240419,23.30,179500,-25.40,20250102,129800,3.16,20250203,181800,-26.35,20241021,108600,23.30,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N +20250224,090221,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,134400,1100,2,0.83,349896400,2602,6.78,134500,134900,134000,173200,93400,133300,134549.92,20.00,0,260,135233,134266,132533,131566,129833,134750,132050,584,39900,5000,101300,100,1,11686538,15707,-58.97,1.18,12,0.02,-2279.00,114314.00,181800,20241021,-26.07,108600,20240419,23.76,179500,-25.13,20250102,129800,3.54,20250203,181800,-26.07,20241021,108600,23.76,20240419,1.03,N,006280,5000,584 억,,2337340,N,N,17,N,00,N 20250221,160219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133300,1900,2,1.45,5069054200,38198,80.10,131400,133500,130800,170800,92000,131400,132703.24,19.98,0,2396,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15578,-58.49,1.17,12,0.33,-2279.00,114314.00,181800,20241021,-26.68,108600,20240419,22.74,179500,-25.74,20250102,129800,2.70,20250203,181800,-26.68,20241021,108600,22.74,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,17,N,00,N 20250221,150220,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133300,1900,2,1.45,4658801700,35121,73.65,131400,133500,130800,170800,92000,131400,132650.14,19.98,0,2352,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15578,-58.49,1.17,12,0.30,-2279.00,114314.00,181800,20241021,-26.68,108600,20240419,22.74,179500,-25.74,20250102,129800,2.70,20250203,181800,-26.68,20241021,108600,22.74,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N 20250221,140219,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,133200,1800,2,1.37,4325996900,32622,68.41,131400,133500,130800,170800,92000,131400,132609.91,19.98,0,2487,133000,132200,131700,130900,130400,131950,130650,584,39400,5000,99860,100,1,11686538,15566,-58.45,1.17,12,0.28,-2279.00,114314.00,181800,20241021,-26.73,108600,20240419,22.65,179500,-25.79,20250102,129800,2.62,20250203,181800,-26.73,20241021,108600,22.65,20240419,0.99,N,006280,5000,584 억,,2334654,N,N,6,N,00,N diff --git a/006340/price/prices-20250201.csv b/006340/price/prices-20250201.csv index 04f169473851..39e3e2461cde 100644 --- a/006340/price/prices-20250201.csv +++ b/006340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3260,-35,5,-1.06,4121528725,1277651,142.20,3265,3275,3190,4280,2310,3295,3225.77,2.97,0,143805,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2444,25.27,2.42,12,1.70,129.00,1345.00,5450,20240513,-40.18,1177,20240226,176.98,4095,-20.39,20250116,2950,10.51,20250108,5450,-40.18,20240513,1177,176.98,20240226,8.84,N,006340,500,374 억,,2224809,N,N,271,N,00,N +20250224,150221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3255,-40,5,-1.21,3899526845,1209328,134.60,3265,3275,3190,4280,2310,3295,3224.52,2.97,0,127646,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2441,25.23,2.42,12,1.61,129.00,1345.00,5450,20240513,-40.28,1177,20240226,176.55,4095,-20.51,20250116,2950,10.34,20250108,5450,-40.28,20240513,1177,176.55,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,140221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3250,-45,5,-1.37,3666645830,1137718,126.63,3265,3275,3190,4280,2310,3295,3222.78,2.97,0,110048,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2437,25.19,2.42,12,1.52,129.00,1345.00,5450,20240513,-40.37,1177,20240226,176.13,4095,-20.63,20250116,2950,10.17,20250108,5450,-40.37,20240513,1177,176.13,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,130221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3245,-50,5,-1.52,3410941450,1058974,117.86,3265,3275,3190,4280,2310,3295,3220.96,2.97,0,87024,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2433,25.16,2.41,12,1.41,129.00,1345.00,5450,20240513,-40.46,1177,20240226,175.70,4095,-20.76,20250116,2950,10.00,20250108,5450,-40.46,20240513,1177,175.70,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,120220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3235,-60,5,-1.82,3113922635,967450,107.68,3265,3275,3190,4280,2310,3295,3218.66,2.97,0,93259,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2426,25.08,2.41,12,1.29,129.00,1345.00,5450,20240513,-40.64,1177,20240226,174.85,4095,-21.00,20250116,2950,9.66,20250108,5450,-40.64,20240513,1177,174.85,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,110220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3225,-70,5,-2.12,2822371365,877186,97.63,3265,3275,3190,4280,2310,3295,3217.49,2.97,0,93819,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2418,25.00,2.40,12,1.17,129.00,1345.00,5450,20240513,-40.83,1177,20240226,174.00,4095,-21.25,20250116,2950,9.32,20250108,5450,-40.83,20240513,1177,174.00,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,100220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3195,-100,5,-3.03,2305652930,716011,79.69,3265,3275,3190,4280,2310,3295,3220.09,2.97,0,21645,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2396,24.77,2.38,12,0.95,129.00,1345.00,5450,20240513,-41.38,1177,20240226,171.45,4095,-21.98,20250116,2950,8.31,20250108,5450,-41.38,20240513,1177,171.45,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N +20250224,090221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3235,-60,5,-1.82,560357485,172326,19.18,3265,3275,3230,4280,2310,3295,3251.63,2.97,0,-76028,3361,3327,3306,3272,3251,3317,3262,375,985,500,2100,5,1,74979175,2426,25.08,2.41,12,0.23,129.00,1345.00,5450,20240513,-40.64,1177,20240226,174.85,4095,-21.00,20250116,2950,9.66,20250108,5450,-40.64,20240513,1177,174.85,20240226,8.84,N,006340,500,374 억,,2224809,N,N,157,N,00,N 20250221,160220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3295,-15,5,-0.45,2869380500,865842,51.78,3300,3340,3285,4300,2320,3310,3314.08,2.79,0,130663,3486,3397,3346,3257,3206,3372,3232,375,990,500,2110,5,1,74979175,2471,25.54,2.45,12,1.15,129.00,1345.00,5450,20240513,-39.54,1177,20240226,179.95,4095,-19.54,20250116,2950,11.69,20250108,5450,-39.54,20240513,1177,179.95,20240226,8.80,N,006340,500,374 억,,2091031,N,N,157,N,00,N 20250221,150220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3305,-5,5,-0.15,2170021980,653731,39.10,3300,3340,3295,4300,2320,3310,3319.45,2.79,0,104712,3486,3397,3346,3257,3206,3372,3232,375,990,500,2110,5,1,74979175,2478,25.62,2.46,12,0.87,129.00,1345.00,5450,20240513,-39.36,1177,20240226,180.80,4095,-19.29,20250116,2950,12.03,20250108,5450,-39.36,20240513,1177,180.80,20240226,8.80,N,006340,500,374 억,,2091031,N,N,2531,N,00,N 20250221,140220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3320,10,2,0.30,1743039495,524678,31.38,3300,3340,3295,4300,2320,3310,3322.12,2.79,0,59490,3486,3397,3346,3257,3206,3372,3232,375,990,500,2110,5,1,74979175,2489,25.74,2.47,12,0.70,129.00,1345.00,5450,20240513,-39.08,1177,20240226,182.07,4095,-18.93,20250116,2950,12.54,20250108,5450,-39.08,20240513,1177,182.07,20240226,8.80,N,006340,500,374 억,,2091031,N,N,2531,N,00,N diff --git a/006360/price/prices-20250201.csv b/006360/price/prices-20250201.csv index ee50994f2043..819bb4b82ca3 100644 --- a/006360/price/prices-20250201.csv +++ b/006360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18450,-90,5,-0.49,4513835950,245453,140.02,18360,18620,18270,24100,12980,18540,18389.62,25.39,0,-3256,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15790,-3.28,0.36,12,0.29,-5631.00,50839.00,21750,20240827,-15.17,14040,20240419,31.41,19800,-6.82,20250218,16620,11.01,20250203,21750,-15.17,20240827,14040,31.41,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,480,N,00,N +20250224,150221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18470,-70,5,-0.38,4026500570,219045,124.95,18360,18620,18270,24100,12980,18540,18381.92,25.39,0,781,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15807,-3.28,0.36,12,0.26,-5631.00,50839.00,21750,20240827,-15.08,14040,20240419,31.55,19800,-6.72,20250218,16620,11.13,20250203,21750,-15.08,20240827,14040,31.55,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,140221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18360,-180,5,-0.97,3371582250,183545,104.70,18360,18620,18270,24100,12980,18540,18369.05,25.39,0,-7518,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15713,-3.26,0.36,12,0.21,-5631.00,50839.00,21750,20240827,-15.59,14040,20240419,30.77,19800,-7.27,20250218,16620,10.47,20250203,21750,-15.59,20240827,14040,30.77,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,130221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18330,-210,5,-1.13,3048948730,165982,94.68,18360,18620,18270,24100,12980,18540,18368.94,25.39,0,-9908,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15687,-3.26,0.36,12,0.19,-5631.00,50839.00,21750,20240827,-15.72,14040,20240419,30.56,19800,-7.42,20250218,16620,10.29,20250203,21750,-15.72,20240827,14040,30.56,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,120220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18410,-130,5,-0.70,2739944640,149194,85.11,18360,18620,18270,24100,12980,18540,18364.74,25.39,0,-8834,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15756,-3.27,0.36,12,0.17,-5631.00,50839.00,21750,20240827,-15.36,14040,20240419,31.13,19800,-7.02,20250218,16620,10.77,20250203,21750,-15.36,20240827,14040,31.13,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,110220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18350,-190,5,-1.02,2246607610,122312,69.77,18360,18620,18270,24100,12980,18540,18367.55,25.39,0,-11050,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15704,-3.26,0.36,12,0.14,-5631.00,50839.00,21750,20240827,-15.63,14040,20240419,30.70,19800,-7.32,20250218,16620,10.41,20250203,21750,-15.63,20240827,14040,30.70,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,100220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18310,-230,5,-1.24,1603659460,87175,49.73,18360,18620,18290,24100,12980,18540,18395.52,25.39,0,-12910,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15670,-3.25,0.36,12,0.10,-5631.00,50839.00,21750,20240827,-15.82,14040,20240419,30.41,19800,-7.53,20250218,16620,10.17,20250203,21750,-15.82,20240827,14040,30.41,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N +20250224,090221,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18400,-140,5,-0.76,191054230,10403,5.93,18360,18500,18360,24100,12980,18540,18361.79,25.39,0,2341,18860,18700,18560,18400,18260,18690,18390,4279,5560,5000,13710,10,1,85581490,15747,-3.27,0.36,12,0.01,-5631.00,50839.00,21750,20240827,-15.40,14040,20240419,31.05,19800,-7.07,20250218,16620,10.71,20250203,21750,-15.40,20240827,14040,31.05,20240419,0.67,N,006360,5000,4279 억,,21731266,N,N,231,N,00,N 20250221,160220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18540,-30,5,-0.16,3257703720,175102,40.75,18540,18720,18420,24100,13000,18570,18605.32,25.42,0,-16975,19263,18916,18743,18396,18223,18830,18310,4279,5530,5000,13740,10,1,85581490,15867,-3.29,0.36,12,0.20,-5631.00,50839.00,21750,20240827,-14.76,14040,20240419,32.05,19800,-6.36,20250218,16620,11.55,20250203,21750,-14.76,20240827,14040,32.05,20240419,0.63,N,006360,5000,4279 억,,21751867,N,N,231,N,00,N 20250221,150220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18610,40,2,0.22,2687788700,144406,33.61,18540,18720,18420,24100,13000,18570,18612.74,25.42,0,-11564,19263,18916,18743,18396,18223,18830,18310,4279,5530,5000,13740,10,1,85581490,15927,-3.30,0.37,12,0.17,-5631.00,50839.00,21750,20240827,-14.44,14040,20240419,32.55,19800,-6.01,20250218,16620,11.97,20250203,21750,-14.44,20240827,14040,32.55,20240419,0.63,N,006360,5000,4279 억,,21751867,N,N,192,N,00,N 20250221,140220,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,18570,0,3,0.00,2397799250,128800,29.97,18540,18720,18420,24100,13000,18570,18616.47,25.42,0,-11731,19263,18916,18743,18396,18223,18830,18310,4279,5530,5000,13740,10,1,85581490,15892,-3.30,0.37,12,0.15,-5631.00,50839.00,21750,20240827,-14.62,14040,20240419,32.26,19800,-6.21,20250218,16620,11.73,20250203,21750,-14.62,20240827,14040,32.26,20240419,0.63,N,006360,5000,4279 억,,21751867,N,N,192,N,00,N diff --git a/006370/price/prices-20250201.csv b/006370/price/prices-20250201.csv index f85ad6342e55..feafb1a94c1a 100644 --- a/006370/price/prices-20250201.csv +++ b/006370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8900,1640,2,22.59,1662232590,203984,955.92,7600,8900,7410,9430,5090,7260,8146.45,3.55,0,11986,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,963,-3.25,0.41,12,1.88,-2740.00,21497.00,10100,20240213,-11.88,4965,20241210,79.25,8900,0.00,20250224,5220,70.50,20250102,10040,-11.35,20240227,4965,79.25,20241210,0.00,N,006370,5000,541 억,,383954,N,N,2,N,00,N +20250224,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8850,1590,2,21.90,1423873890,176917,829.08,7600,8900,7410,9430,5090,7260,8048.26,3.55,0,14674,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,958,-3.23,0.41,12,1.63,-2740.00,21497.00,10100,20240213,-12.38,4965,20241210,78.25,8900,-0.56,20250224,5220,69.54,20250102,10040,-11.85,20240227,4965,78.25,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,140221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8400,1140,2,15.70,1151082440,144705,678.12,7600,8400,7410,9430,5090,7260,7954.68,3.55,0,14240,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,909,-3.07,0.39,12,1.34,-2740.00,21497.00,10100,20240213,-16.83,4965,20241210,69.18,8590,-2.21,20250115,5220,60.92,20250102,10040,-16.33,20240227,4965,69.18,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,130221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8090,830,2,11.43,912588510,115792,542.63,7600,8150,7410,9430,5090,7260,7881.27,3.55,0,12951,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,875,-2.95,0.38,12,1.07,-2740.00,21497.00,10100,20240213,-19.90,4965,20241210,62.94,8590,-5.82,20250115,5220,54.98,20250102,10040,-19.42,20240227,4965,62.94,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7980,720,2,9.92,759928260,96790,453.58,7600,8060,7410,9430,5090,7260,7851.31,3.55,0,10878,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,864,-2.91,0.37,12,0.89,-2740.00,21497.00,10100,20240213,-20.99,4965,20241210,60.73,8590,-7.10,20250115,5220,52.87,20250102,10040,-20.52,20240227,4965,60.73,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,110221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7900,640,2,8.82,500655660,64161,300.67,7600,7990,7410,9430,5090,7260,7803.11,3.55,0,9124,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,855,-2.88,0.37,12,0.59,-2740.00,21497.00,10100,20240213,-21.78,4965,20241210,59.11,8590,-8.03,20250115,5220,51.34,20250102,10040,-21.31,20240227,4965,59.11,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7730,470,2,6.47,314574100,40528,189.92,7600,7940,7410,9430,5090,7260,7761.90,3.55,0,4100,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,837,-2.82,0.36,12,0.37,-2740.00,21497.00,10100,20240213,-23.47,4965,20241210,55.69,8590,-10.01,20250115,5220,48.08,20250102,10040,-23.01,20240227,4965,55.69,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N +20250224,090222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7420,160,2,2.20,26099250,3457,16.20,7600,7600,7410,9430,5090,7260,7549.68,3.55,0,-790,7573,7416,7183,7026,6793,7495,7105,541,2170,5000,5220,10,1,10821611,803,-2.71,0.35,12,0.03,-2740.00,21497.00,10100,20240213,-26.53,4965,20241210,49.45,8590,-13.62,20250115,5220,42.15,20250102,10040,-26.10,20240227,4965,49.45,20241210,0.00,N,006370,5000,541 억,,383954,N,N,5,N,00,N 20250221,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,270,2,3.86,153320790,21324,137.25,6990,7340,6950,9080,4900,6990,7190.01,3.50,0,5431,7363,7176,7073,6886,6783,7125,6835,541,2090,5000,5030,10,1,10821611,786,-2.65,0.34,12,0.20,-2740.00,21497.00,10100,20240208,-28.12,4965,20241210,46.22,8590,-15.48,20250115,5220,39.08,20250102,10080,-27.98,20240222,4965,46.22,20241210,0.00,N,006370,5000,541 억,,378598,N,N,5,N,00,N 20250221,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7200,210,2,3.00,128293680,17844,114.85,6990,7340,6950,9080,4900,6990,7189.74,3.50,0,5006,7363,7176,7073,6886,6783,7125,6835,541,2090,5000,5030,10,1,10821611,779,-2.63,0.33,12,0.16,-2740.00,21497.00,10100,20240208,-28.71,4965,20241210,45.02,8590,-16.18,20250115,5220,37.93,20250102,10080,-28.57,20240222,4965,45.02,20241210,0.00,N,006370,5000,541 억,,378598,N,N,4,N,00,N 20250221,140220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,220,2,3.15,99387390,13819,88.94,6990,7340,6950,9080,4900,6990,7192.08,3.50,0,4959,7363,7176,7073,6886,6783,7125,6835,541,2090,5000,5030,10,1,10821611,780,-2.63,0.34,12,0.13,-2740.00,21497.00,10100,20240208,-28.61,4965,20241210,45.22,8590,-16.07,20250115,5220,38.12,20250102,10080,-28.47,20240222,4965,45.22,20241210,0.00,N,006370,5000,541 억,,378598,N,N,4,N,00,N diff --git a/006380/price/prices-20250201.csv b/006380/price/prices-20250201.csv index 97e42c275e9e..1b6486791311 100644 --- a/006380/price/prices-20250201.csv +++ b/006380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,150221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,140222,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,130222,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,120221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,110221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,100221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20250224,090222,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240213,0.00,3660,20240213,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240226,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250221,160220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240208,0.00,3660,20240208,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240221,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250221,150221,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240208,0.00,3660,20240208,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240221,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20250221,140220,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240208,0.00,3660,20240208,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240221,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250201.csv b/006390/price/prices-20250201.csv index b4e307aa193c..ee97f786ab95 100644 --- a/006390/price/prices-20250201.csv +++ b/006390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14180,70,2,0.50,214680040,15182,173.75,13980,14300,13950,18340,9880,14110,14140.43,0.36,0,-641,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2741,7.82,0.70,12,0.08,1814.00,20229.00,17200,20240607,-17.56,13100,20241209,8.24,14490,-2.14,20250218,13300,6.62,20250106,17200,-17.56,20240607,13100,8.24,20241209,0.31,N,006390,5000,966 억,,69476,N,N,2,N,00,N +20250224,150222,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14200,90,2,0.64,211034890,14925,170.81,13980,14300,13950,18340,9880,14110,14139.69,0.36,0,-640,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2745,7.83,0.70,12,0.08,1814.00,20229.00,17200,20240607,-17.44,13100,20241209,8.40,14490,-2.00,20250218,13300,6.77,20250106,17200,-17.44,20240607,13100,8.40,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,140222,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14160,50,2,0.35,182160390,12896,147.59,13980,14300,13950,18340,9880,14110,14125.34,0.36,0,347,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2737,7.81,0.70,12,0.07,1814.00,20229.00,17200,20240607,-17.67,13100,20241209,8.09,14490,-2.28,20250218,13300,6.47,20250106,17200,-17.67,20240607,13100,8.09,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,130222,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14210,100,2,0.71,135586220,9602,109.89,13980,14300,13950,18340,9880,14110,14120.62,0.36,0,-359,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2746,7.83,0.70,12,0.05,1814.00,20229.00,17200,20240607,-17.38,13100,20241209,8.47,14490,-1.93,20250218,13300,6.84,20250106,17200,-17.38,20240607,13100,8.47,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,120221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14150,40,2,0.28,90630770,6443,73.74,13980,14200,13950,18340,9880,14110,14066.55,0.36,0,812,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2735,7.80,0.70,12,0.03,1814.00,20229.00,17200,20240607,-17.73,13100,20241209,8.02,14490,-2.35,20250218,13300,6.39,20250106,17200,-17.73,20240607,13100,8.02,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,110221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,-30,5,-0.21,47978150,3413,39.06,13980,14200,13950,18340,9880,14110,14057.47,0.36,0,-71,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2721,7.76,0.70,12,0.02,1814.00,20229.00,17200,20240607,-18.14,13100,20241209,7.48,14490,-2.83,20250218,13300,5.86,20250106,17200,-18.14,20240607,13100,7.48,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,100221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14100,-10,5,-0.07,43299520,3081,35.26,13980,14200,13950,18340,9880,14110,14053.72,0.36,0,-71,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2725,7.77,0.70,12,0.02,1814.00,20229.00,17200,20240607,-18.02,13100,20241209,7.63,14490,-2.69,20250218,13300,6.02,20250106,17200,-18.02,20240607,13100,7.63,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N +20250224,090222,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,-140,5,-0.99,3757380,269,3.08,13980,14010,13950,18340,9880,14110,13967.96,0.36,0,-16,14270,14190,14120,14040,13970,14230,14080,966,4230,5000,10440,10,1,19327672,2700,7.70,0.69,12,0.00,1814.00,20229.00,17200,20240607,-18.78,13100,20241209,6.64,14490,-3.59,20250218,13300,5.04,20250106,17200,-18.78,20240607,13100,6.64,20241209,0.31,N,006390,5000,966 억,,69476,N,N,11,N,00,N 20250221,160221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,0,3,0.00,123300680,8733,52.07,14080,14200,14050,18340,9880,14110,14118.94,0.35,0,1598,14336,14222,14116,14002,13896,14170,13950,966,4230,5000,10440,10,1,19327672,2727,7.78,0.70,12,0.05,1814.00,20229.00,17200,20240607,-17.97,13100,20241209,7.71,14490,-2.62,20250218,13300,6.09,20250106,17200,-17.97,20240607,13100,7.71,20241209,0.32,N,006390,5000,966 억,,67833,N,N,11,N,00,N 20250221,150221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14130,20,2,0.14,119066900,8433,50.28,14080,14200,14050,18340,9880,14110,14119.16,0.35,0,1707,14336,14222,14116,14002,13896,14170,13950,966,4230,5000,10440,10,1,19327672,2731,7.79,0.70,12,0.04,1814.00,20229.00,17200,20240607,-17.85,13100,20241209,7.86,14490,-2.48,20250218,13300,6.24,20250106,17200,-17.85,20240607,13100,7.86,20241209,0.32,N,006390,5000,966 억,,67833,N,N,8,N,00,N 20250221,140221,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,0,3,0.00,113164660,8015,47.79,14080,14200,14050,18340,9880,14110,14119.11,0.35,0,1593,14336,14222,14116,14002,13896,14170,13950,966,4230,5000,10440,10,1,19327672,2727,7.78,0.70,12,0.04,1814.00,20229.00,17200,20240607,-17.97,13100,20241209,7.71,14490,-2.62,20250218,13300,6.09,20250106,17200,-17.97,20240607,13100,7.71,20241209,0.32,N,006390,5000,966 억,,67833,N,N,8,N,00,N diff --git a/006400/price/prices-20250201.csv b/006400/price/prices-20250201.csv index cd59ca975a07..575513e535e4 100644 --- a/006400/price/prices-20250201.csv +++ b/006400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,247000,15500,2,6.70,190755759500,789668,206.49,228500,248500,228000,300500,162500,231500,241560.44,34.30,0,26468,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,169848,8.65,0.92,12,1.15,28547.00,267915.00,494500,20240325,-50.05,200000,20250210,23.50,254500,-2.95,20250107,200000,23.50,20250210,494500,-50.05,20240325,200000,23.50,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3174,N,00,N +20250224,150222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,247000,15500,2,6.70,172884338500,717465,187.61,228500,247500,228000,300500,162500,231500,240968.22,34.30,0,31641,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,169848,8.65,0.92,12,1.04,28547.00,267915.00,494500,20240325,-50.05,200000,20250210,23.50,254500,-2.95,20250107,200000,23.50,20250210,494500,-50.05,20240325,200000,23.50,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,140222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,246500,15000,2,6.48,148500832000,618468,161.72,228500,247000,228000,300500,162500,231500,240113.60,34.30,0,39280,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,169505,8.63,0.92,12,0.90,28547.00,267915.00,494500,20240325,-50.15,200000,20250210,23.25,254500,-3.14,20250107,200000,23.25,20250210,494500,-50.15,20240325,200000,23.25,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,130222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239500,8000,2,3.46,108634189000,455314,119.06,228500,243000,228000,300500,162500,231500,238594.97,34.30,0,8164,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,164691,8.39,0.89,12,0.66,28547.00,267915.00,494500,20240325,-51.57,200000,20250210,19.75,254500,-5.89,20250107,200000,19.75,20250210,494500,-51.57,20240325,200000,19.75,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,120221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,240000,8500,2,3.67,101658650500,426238,111.46,228500,243000,228000,300500,162500,231500,238505.42,34.30,0,16558,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,165035,8.41,0.90,12,0.62,28547.00,267915.00,494500,20240325,-51.47,200000,20250210,20.00,254500,-5.70,20250107,200000,20.00,20250210,494500,-51.47,20240325,200000,20.00,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,110221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,237500,6000,2,2.59,91816348000,384995,100.67,228500,243000,228000,300500,162500,231500,238490.80,34.30,0,22653,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,163316,8.32,0.89,12,0.56,28547.00,267915.00,494500,20240325,-51.97,200000,20250210,18.75,254500,-6.68,20250107,200000,18.75,20250210,494500,-51.97,20240325,200000,18.75,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,100221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,240500,9000,2,3.89,70463685500,295899,77.37,228500,243000,228000,300500,162500,231500,238138.80,34.30,0,37247,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,165379,8.42,0.90,12,0.43,28547.00,267915.00,494500,20240325,-51.37,200000,20250210,20.25,254500,-5.50,20250107,200000,20.25,20250210,494500,-51.37,20240325,200000,20.25,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N +20250224,090222,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,232500,1000,2,0.43,5869046000,25439,6.65,228500,233500,228000,300500,162500,231500,230704.21,34.30,0,9368,237833,234666,229833,226666,221833,236250,228250,3485,69000,5000,171310,500,1,68764530,159878,8.14,0.87,12,0.04,28547.00,267915.00,494500,20240325,-52.98,200000,20250210,16.25,254500,-8.64,20250107,200000,16.25,20250210,494500,-52.98,20240325,200000,16.25,20250210,0.91,N,006400,5000,3484 억,,23589022,N,N,3278,N,00,N 20250221,160221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231500,4500,2,1.98,87223276000,379185,97.82,227500,233000,225000,295000,159000,227000,230024.27,34.45,0,15359,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,159190,8.11,0.86,12,0.55,28547.00,267915.00,494500,20240325,-53.19,200000,20250210,15.75,254500,-9.04,20250107,200000,15.75,20250210,494500,-53.19,20240325,200000,15.75,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,3278,N,00,N 20250221,150221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,4000,2,1.76,76764676500,334039,86.17,227500,233000,225000,295000,159000,227000,229808.59,34.45,0,12208,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158846,8.09,0.86,12,0.49,28547.00,267915.00,494500,20240325,-53.29,200000,20250210,15.50,254500,-9.23,20250107,200000,15.50,20250210,494500,-53.29,20240325,200000,15.50,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N 20250221,140221,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,230000,3000,2,1.32,65620210000,285699,73.70,227500,233000,225000,295000,159000,227000,229684.22,34.45,0,5723,235333,231166,227833,223666,220333,233250,225750,3485,68000,5000,167980,500,1,68764530,158158,8.06,0.86,12,0.42,28547.00,267915.00,494500,20240325,-53.49,200000,20250210,15.00,254500,-9.63,20250107,200000,15.00,20250210,494500,-53.49,20240325,200000,15.00,20250210,0.94,N,006400,5000,3484 억,,23690094,N,N,2782,N,00,N diff --git a/006490/price/prices-20250201.csv b/006490/price/prices-20250201.csv index 8ffb32e66058..a50f3b76f39e 100644 --- a/006490/price/prices-20250201.csv +++ b/006490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1872,-37,5,-1.94,3603942584,1912450,96.91,1906,1973,1810,2480,1337,1909,1884.48,1.38,0,-226639,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2235,-7.20,5.35,12,1.60,-260.00,350.00,2360,20241016,-20.68,800,20240627,134.00,2150,-12.93,20250211,1346,39.08,20250120,2360,-20.68,20241016,800,134.00,20240627,0.06,N,006490,500,596 억,,1648798,N,N,15,N,00,N +20250224,150222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1863,-46,5,-2.41,3521546927,1868421,94.68,1906,1973,1810,2480,1337,1909,1884.77,1.38,0,-216865,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2224,-7.17,5.32,12,1.57,-260.00,350.00,2360,20241016,-21.06,800,20240627,132.88,2150,-13.35,20250211,1346,38.41,20250120,2360,-21.06,20241016,800,132.88,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,140222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1874,-35,5,-1.83,3325336181,1763171,89.35,1906,1973,1810,2480,1337,1909,1886.00,1.38,0,-221308,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2237,-7.21,5.35,12,1.48,-260.00,350.00,2360,20241016,-20.59,800,20240627,134.25,2150,-12.84,20250211,1346,39.23,20250120,2360,-20.59,20241016,800,134.25,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,130222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1826,-83,5,-4.35,2992820106,1584572,80.30,1906,1973,1810,2480,1337,1909,1888.72,1.38,0,-197575,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2180,-7.02,5.22,12,1.33,-260.00,350.00,2360,20241016,-22.63,800,20240627,128.25,2150,-15.07,20250211,1346,35.66,20250120,2360,-22.63,20241016,800,128.25,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,120222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1851,-58,5,-3.04,2625029262,1384395,70.15,1906,1973,1810,2480,1337,1909,1896.16,1.38,0,-191262,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2210,-7.12,5.29,12,1.16,-260.00,350.00,2360,20241016,-21.57,800,20240627,131.38,2150,-13.91,20250211,1346,37.52,20250120,2360,-21.57,20241016,800,131.38,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,110222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1866,-43,5,-2.25,2412503081,1269969,64.35,1906,1973,1810,2480,1337,1909,1899.66,1.38,0,-172083,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2227,-7.18,5.33,12,1.06,-260.00,350.00,2360,20241016,-20.93,800,20240627,133.25,2150,-13.21,20250211,1346,38.63,20250120,2360,-20.93,20241016,800,133.25,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,100221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1889,-20,5,-1.05,1971207943,1034172,52.41,1906,1973,1810,2480,1337,1909,1906.07,1.38,0,-121380,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2255,-7.27,5.40,12,0.87,-260.00,350.00,2360,20241016,-19.96,800,20240627,136.12,2150,-12.14,20250211,1346,40.34,20250120,2360,-19.96,20241016,800,136.12,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N +20250224,090223,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1906,-3,5,-0.16,297636792,158695,8.04,1906,1914,1810,2480,1337,1909,1875.53,1.38,0,-3391,2131,2019,1835,1723,1539,2076,1780,597,571,500,1330,1,1,119368998,2275,-7.33,5.45,12,0.13,-260.00,350.00,2360,20241016,-19.24,800,20240627,138.25,2150,-11.35,20250211,1346,41.60,20250120,2360,-19.24,20241016,800,138.25,20240627,0.06,N,006490,500,596 억,,1648798,N,N,58,N,00,N 20250221,160221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1909,220,2,13.03,3373032536,1879017,175.52,1710,1947,1651,2195,1183,1689,1794.25,1.21,0,235270,1874,1781,1732,1639,1590,1757,1615,597,506,500,1180,1,1,119368998,2279,-7.34,5.45,12,1.57,-260.00,350.00,2360,20241016,-19.11,800,20240627,138.62,2150,-11.21,20250211,1346,41.83,20250120,2360,-19.11,20241016,800,138.62,20240627,0.06,N,006490,500,596 억,,1447653,N,N,58,N,00,N 20250221,150222,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1819,130,2,7.70,1933503199,1113248,103.99,1710,1834,1651,2195,1183,1689,1736.81,1.21,0,159639,1874,1781,1732,1639,1590,1757,1615,597,506,500,1180,1,1,119368998,2171,-7.00,5.20,12,0.93,-260.00,350.00,2360,20241016,-22.92,800,20240627,127.37,2150,-15.40,20250211,1346,35.14,20250120,2360,-22.92,20241016,800,127.37,20240627,0.06,N,006490,500,596 억,,1447653,N,N,36,N,00,N 20250221,140221,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1723,34,2,2.01,976032580,573549,53.57,1710,1726,1651,2195,1183,1689,1701.74,1.21,0,61339,1874,1781,1732,1639,1590,1757,1615,597,506,500,1180,1,1,119368998,2057,-6.63,4.92,12,0.48,-260.00,350.00,2360,20241016,-26.99,800,20240627,115.37,2150,-19.86,20250211,1346,28.01,20250120,2360,-26.99,20241016,800,115.37,20240627,0.06,N,006490,500,596 억,,1447653,N,N,36,N,00,N diff --git a/006570/price/prices-20250201.csv b/006570/price/prices-20250201.csv index 0f3b30977efb..dedeeac50053 100644 --- a/006570/price/prices-20250201.csv +++ b/006570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,4837190,1960,249.05,2500,2500,2465,3240,1750,2495,2467.95,0.79,0,-58,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,378,-4.74,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.86,2405,20250214,3.12,2690,-7.81,20250205,2405,3.12,20250214,3345,-25.86,20240910,2405,3.12,20250214,0.00,N,006570,1000,164 억,,120291,N,N,2,N,00,N +20250224,150223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,4425510,1794,227.95,2500,2500,2465,3240,1750,2495,2466.84,0.79,0,84,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,378,-4.75,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.71,2405,20250214,3.33,2690,-7.62,20250205,2405,3.33,20250214,3345,-25.71,20240910,2405,3.33,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-15,5,-0.60,4415570,1790,227.45,2500,2500,2465,3240,1750,2495,2466.80,0.79,0,84,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,378,-4.74,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.86,2405,20250214,3.12,2690,-7.81,20250205,2405,3.12,20250214,3345,-25.86,20240910,2405,3.12,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,130223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2490,-5,5,-0.20,4313590,1749,222.24,2500,2500,2465,3240,1750,2495,2466.32,0.79,0,105,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,379,-4.76,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.56,2405,20250214,3.53,2690,-7.43,20250205,2405,3.53,20250214,3345,-25.56,20240910,2405,3.53,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,120222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-30,5,-1.20,2818315,1143,145.24,2500,2500,2465,3240,1750,2495,2465.72,0.79,0,163,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,375,-4.71,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,110222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-30,5,-1.20,2658090,1078,136.98,2500,2500,2465,3240,1750,2495,2465.76,0.79,0,163,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,375,-4.71,0.53,12,0.01,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,100222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-30,5,-1.20,1706600,692,87.93,2500,2500,2465,3240,1750,2495,2466.18,0.79,0,1,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,375,-4.71,0.53,12,0.00,-523.00,4680.00,3345,20240910,-26.31,2405,20250214,2.49,2690,-8.36,20250205,2405,2.49,20250214,3345,-26.31,20240910,2405,2.49,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N +20250224,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,5,2,0.20,2500,1,0.13,2500,2500,2500,3240,1750,2495,2500.00,0.79,0,0,2525,2510,2485,2470,2445,2517,2477,164,745,1000,1690,5,1,15225000,381,-4.78,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120291,N,N,8,N,00,N 20250221,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,15,2,0.60,1917575,771,5.72,2480,2500,2460,3220,1740,2480,2487.13,0.79,0,-36,2556,2517,2476,2437,2396,2497,2417,164,740,1000,1680,5,1,15225000,380,-4.77,0.53,12,0.01,-523.00,4680.00,3345,20240910,-25.41,2405,20250214,3.74,2690,-7.25,20250205,2405,3.74,20250214,3345,-25.41,20240910,2405,3.74,20250214,0.00,N,006570,1000,164 억,,120337,N,N,8,N,00,N 20250221,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,20,2,0.81,1443485,581,4.31,2480,2500,2460,3220,1740,2480,2484.48,0.79,0,-31,2556,2517,2476,2437,2396,2497,2417,164,740,1000,1680,5,1,15225000,381,-4.78,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.26,2405,20250214,3.95,2690,-7.06,20250205,2405,3.95,20250214,3345,-25.26,20240910,2405,3.95,20250214,0.00,N,006570,1000,164 억,,120337,N,N,6,N,00,N 20250221,140222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2495,15,2,0.60,1316430,530,3.93,2480,2495,2460,3220,1740,2480,2483.83,0.79,0,-15,2556,2517,2476,2437,2396,2497,2417,164,740,1000,1680,5,1,15225000,380,-4.77,0.53,12,0.00,-523.00,4680.00,3345,20240910,-25.41,2405,20250214,3.74,2690,-7.25,20250205,2405,3.74,20250214,3345,-25.41,20240910,2405,3.74,20250214,0.00,N,006570,1000,164 억,,120337,N,N,6,N,00,N diff --git a/006620/price/prices-20250201.csv b/006620/price/prices-20250201.csv index 27cf3bcf4922..392502ff2b08 100644 --- a/006620/price/prices-20250201.csv +++ b/006620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,30,2,0.60,466754015,92365,67.95,5030,5120,4955,6550,3530,5040,5053.35,2.50,0,-3317,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1443,12.22,1.23,12,0.32,415.00,4129.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4750,6.74,20250102,8990,-43.60,20240724,4300,17.91,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,150223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,30,2,0.60,429542075,85022,62.55,5030,5120,4955,6550,3530,5040,5052.13,2.50,0,-2120,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1443,12.22,1.23,12,0.30,415.00,4129.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4750,6.74,20250102,8990,-43.60,20240724,4300,17.91,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,140223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,10,2,0.20,392797985,77744,57.20,5030,5120,4955,6550,3530,5040,5052.46,2.50,0,-1017,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1437,12.17,1.22,12,0.27,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4750,6.32,20250102,8990,-43.83,20240724,4300,17.44,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,130223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,10,2,0.20,348171025,68894,50.69,5030,5120,4955,6550,3530,5040,5053.72,2.50,0,-2200,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1437,12.17,1.22,12,0.24,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4750,6.32,20250102,8990,-43.83,20240724,4300,17.44,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,120222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,30,2,0.60,290864235,57544,42.34,5030,5120,4955,6550,3530,5040,5054.64,2.50,0,-3543,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1443,12.22,1.23,12,0.20,415.00,4129.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4750,6.74,20250102,8990,-43.60,20240724,4300,17.91,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,110222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,30,2,0.60,265098535,52463,38.60,5030,5120,4955,6550,3530,5040,5053.06,2.50,0,-5269,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1443,12.22,1.23,12,0.18,415.00,4129.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4750,6.74,20250102,8990,-43.60,20240724,4300,17.91,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,100222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,20,2,0.40,122636155,24487,18.02,5030,5070,4955,6550,3530,5040,5008.19,2.50,0,161,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,10,1,28464992,1440,12.19,1.23,12,0.09,415.00,4129.00,8990,20240724,-43.72,4300,20241210,17.67,6050,-16.36,20250106,4750,6.53,20250102,8990,-43.72,20240724,4300,17.67,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N +20250224,090223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-85,5,-1.69,40849920,8192,6.03,5030,5030,4955,6550,3530,5040,4986.46,2.50,0,2561,5186,5112,5006,4932,4826,5150,4970,142,1510,500,3720,5,1,28464992,1410,11.94,1.20,12,0.03,415.00,4129.00,8990,20240724,-44.88,4300,20241210,15.23,6050,-18.10,20250106,4750,4.32,20250102,8990,-44.88,20240724,4300,15.23,20241210,3.39,N,006620,500,142 억,,710321,N,N,0,N,00,N 20250221,160222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,135,2,2.75,678858480,135345,231.63,4940,5080,4900,6370,3435,4905,5015.59,2.47,0,6607,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1435,12.14,1.22,12,0.48,415.00,4129.00,8990,20240724,-43.94,4300,20241210,17.21,6050,-16.69,20250106,4750,6.11,20250102,8990,-43.94,20240724,4300,17.21,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N 20250221,150222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,145,2,2.96,639545680,127561,218.31,4940,5080,4900,6370,3435,4905,5013.65,2.47,0,8649,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1437,12.17,1.22,12,0.45,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4750,6.32,20250102,8990,-43.83,20240724,4300,17.44,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N 20250221,140222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,125,2,2.55,597732070,119260,204.10,4940,5080,4900,6370,3435,4905,5012.01,2.47,0,9058,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1432,12.12,1.22,12,0.42,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4750,5.89,20250102,8990,-44.05,20240724,4300,16.98,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N diff --git a/006650/price/prices-20250201.csv b/006650/price/prices-20250201.csv index ad87b5ee6668..ffdc1c13a437 100644 --- a/006650/price/prices-20250201.csv +++ b/006650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101100,-400,5,-0.39,3640295900,36040,139.70,100600,103900,99900,131900,71100,101500,101007.08,6.98,0,1779,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6572,-22.63,0.36,12,0.55,-4468.00,281297.00,161000,20240520,-37.20,68400,20241209,47.81,110300,-8.34,20250214,75300,34.26,20250103,161000,-37.20,20240520,68400,47.81,20241209,0.80,N,006650,5000,410 억,,453739,N,N,133,N,00,N +20250224,150223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100500,-1000,5,-0.99,3419806700,33851,131.21,100600,103900,99900,131900,71100,101500,101025.28,6.98,0,1252,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6533,-22.49,0.36,12,0.52,-4468.00,281297.00,161000,20240520,-37.58,68400,20241209,46.93,110300,-8.88,20250214,75300,33.47,20250103,161000,-37.58,20240520,68400,46.93,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,140223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100300,-1200,5,-1.18,2502605000,24709,95.78,100600,103900,99900,131900,71100,101500,101283.14,6.98,0,-2125,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6520,-22.45,0.36,12,0.38,-4468.00,281297.00,161000,20240520,-37.70,68400,20241209,46.64,110300,-9.07,20250214,75300,33.20,20250103,161000,-37.70,20240520,68400,46.64,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,130223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101600,100,2,0.10,1850860000,18263,70.79,100600,103900,99900,131900,71100,101500,101344.80,6.98,0,-77,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6604,-22.74,0.36,12,0.28,-4468.00,281297.00,161000,20240520,-36.89,68400,20241209,48.54,110300,-7.89,20250214,75300,34.93,20250103,161000,-36.89,20240520,68400,48.54,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,120222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101000,-500,5,-0.49,1715553800,16927,65.61,100600,103900,99900,131900,71100,101500,101350.14,6.98,0,454,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6565,-22.61,0.36,12,0.26,-4468.00,281297.00,161000,20240520,-37.27,68400,20241209,47.66,110300,-8.43,20250214,75300,34.13,20250103,161000,-37.27,20240520,68400,47.66,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,110223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,102000,500,2,0.49,1296646200,12828,49.72,100600,102500,99900,131900,71100,101500,101079.37,6.98,0,605,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6630,-22.83,0.36,12,0.20,-4468.00,281297.00,161000,20240520,-36.65,68400,20241209,49.12,110300,-7.52,20250214,75300,35.46,20250103,161000,-36.65,20240520,68400,49.12,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,100222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100200,-1300,5,-1.28,777731600,7691,29.81,100600,102500,99900,131900,71100,101500,101122.30,6.98,0,334,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6513,-22.43,0.36,12,0.12,-4468.00,281297.00,161000,20240520,-37.76,68400,20241209,46.49,110300,-9.16,20250214,75300,33.07,20250103,161000,-37.76,20240520,68400,46.49,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N +20250224,090224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,100300,-1200,5,-1.18,47490000,473,1.83,100600,100600,100000,131900,71100,101500,100401.69,6.98,0,-313,104433,102966,101533,100066,98633,102250,99350,410,30400,5000,75110,100,1,6500000,6520,-22.45,0.36,12,0.01,-4468.00,281297.00,161000,20240520,-37.70,68400,20241209,46.64,110300,-9.07,20250214,75300,33.20,20250103,161000,-37.70,20240520,68400,46.64,20241209,0.80,N,006650,5000,410 억,,453739,N,N,85,N,00,N 20250221,160222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,2608073800,25790,65.98,102800,103000,100100,133300,71900,102600,101125.59,6.96,0,716,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6598,-22.72,0.36,12,0.40,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,110300,-7.98,20250214,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.75,N,006650,5000,410 억,,452364,N,N,85,N,00,N 20250221,150223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101500,-1100,5,-1.07,2427531400,24010,61.42,102800,103000,100100,133300,71900,102600,101104.77,6.96,0,524,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6598,-22.72,0.36,12,0.37,-4468.00,281297.00,161000,20240520,-36.96,68400,20241209,48.39,110300,-7.98,20250214,75300,34.79,20250103,161000,-36.96,20240520,68400,48.39,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N 20250221,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,101000,-1600,5,-1.56,1887802200,18682,47.79,102800,103000,100100,133300,71900,102600,101048.92,6.96,0,-326,107066,104832,103366,101132,99666,104100,100400,410,30700,5000,75920,100,1,6500000,6565,-22.61,0.36,12,0.29,-4468.00,281297.00,161000,20240520,-37.27,68400,20241209,47.66,110300,-8.43,20250214,75300,34.13,20250103,161000,-37.27,20240520,68400,47.66,20241209,0.75,N,006650,5000,410 억,,452364,N,N,416,N,00,N diff --git a/006660/price/prices-20250201.csv b/006660/price/prices-20250201.csv index 35a485ac8149..be1424ddc3bf 100644 --- a/006660/price/prices-20250201.csv +++ b/006660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17570,4050,1,29.96,238189310650,14406871,1846.01,15280,17570,15160,17570,9470,13520,16532.78,0.95,0,33892,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1428,10.34,0.53,12,177.29,1699.00,33381.00,20700,20240626,-15.12,8110,20241209,116.65,17570,0.00,20250224,8750,100.80,20250102,20700,-15.12,20240626,8110,116.65,20241209,6.63,N,006660,500,40 억,,77430,N,N,1,N,00,N +20250224,150224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17570,4050,1,29.96,226416461850,13733754,1759.77,15280,17570,15160,17570,9470,13520,16486.13,0.95,0,6515,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1428,10.34,0.53,12,169.00,1699.00,33381.00,20700,20240626,-15.12,8110,20241209,116.65,17570,0.00,20250224,8750,100.80,20250102,20700,-15.12,20240626,8110,116.65,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,140224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17390,3870,2,28.62,199614695470,12182157,1560.95,15280,17560,15160,17570,9470,13520,16385.83,0.95,0,36798,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1413,10.24,0.52,12,149.91,1699.00,33381.00,20700,20240626,-15.99,8110,20241209,114.43,17560,-0.97,20250224,8750,98.74,20250102,20700,-15.99,20240626,8110,114.43,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,130224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,17420,3900,2,28.85,187444694340,11482759,1471.34,15280,17560,15160,17570,9470,13520,16324.01,0.95,0,69479,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1416,10.25,0.52,12,141.30,1699.00,33381.00,20700,20240626,-15.85,8110,20241209,114.80,17560,-0.80,20250224,8750,99.09,20250102,20700,-15.85,20240626,8110,114.80,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,120223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16830,3310,2,24.48,155884825760,9651824,1236.73,15280,17090,15160,17570,9470,13520,16150.82,0.95,0,834,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1368,9.91,0.50,12,118.77,1699.00,33381.00,20700,20240626,-18.70,8110,20241209,107.52,17090,-1.52,20250224,8750,92.34,20250102,20700,-18.70,20240626,8110,107.52,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,110223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15610,2090,2,15.46,110450216850,6926198,887.48,15280,16650,15160,17570,9470,13520,15946.73,0.95,0,-15439,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1269,9.19,0.47,12,85.23,1699.00,33381.00,20700,20240626,-24.59,8110,20241209,92.48,16650,-6.25,20250224,8750,78.40,20250102,20700,-24.59,20240626,8110,92.48,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,100223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16020,2500,2,18.49,98574564220,6176877,791.47,15280,16650,15160,17570,9470,13520,15958.65,0.95,0,-13664,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1302,9.43,0.48,12,76.01,1699.00,33381.00,20700,20240626,-22.61,8110,20241209,97.53,16650,-3.78,20250224,8750,83.09,20250102,20700,-22.61,20240626,8110,97.53,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N +20250224,090224,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15340,1820,2,13.46,4617583510,302228,38.73,15280,15390,15160,17570,9470,13520,15278.54,0.95,0,-3746,13966,13742,13396,13172,12826,13855,13285,41,4050,500,8920,10,1,8126314,1247,9.03,0.46,12,3.72,1699.00,33381.00,20700,20240626,-25.89,8110,20241209,89.15,15390,-0.32,20250224,8750,75.31,20250102,20700,-25.89,20240626,8110,89.15,20241209,6.63,N,006660,500,40 억,,77430,N,N,4,N,00,N 20250221,160223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13520,-230,5,-1.67,6831925930,512570,43.50,13270,13620,13050,17870,9630,13750,13325.89,1.07,0,-11227,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1099,7.96,0.41,12,6.31,1699.00,33381.00,20700,20240626,-34.69,8110,20241209,66.71,15000,-9.87,20250113,8750,54.51,20250102,20700,-34.69,20240626,8110,66.71,20241209,7.50,N,006660,500,40 억,,86712,N,N,4,N,00,N 20250221,150223,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13400,-350,5,-2.55,5892046860,442869,37.58,13270,13620,13050,17870,9630,13750,13304.04,1.07,0,-10580,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1089,7.89,0.40,12,5.45,1699.00,33381.00,20700,20240626,-35.27,8110,20241209,65.23,15000,-10.67,20250113,8750,53.14,20250102,20700,-35.27,20240626,8110,65.23,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N 20250221,140222,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,13090,-660,5,-4.80,4054100820,305400,25.92,13270,13530,13080,17870,9630,13750,13274.38,1.07,0,-19092,14416,14082,13456,13122,12496,14250,13290,41,4120,500,9070,10,1,8126314,1064,7.70,0.39,12,3.76,1699.00,33381.00,20700,20240626,-36.76,8110,20241209,61.41,15000,-12.73,20250113,8750,49.60,20250102,20700,-36.76,20240626,8110,61.41,20241209,7.50,N,006660,500,40 억,,86712,N,N,1,N,00,N diff --git a/006730/price/prices-20250201.csv b/006730/price/prices-20250201.csv index 53a5ee9dea6e..d316584ec240 100644 --- a/006730/price/prices-20250201.csv +++ b/006730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5710,30,2,0.53,326813730,57592,61.41,5680,5740,5620,7380,3980,5680,5674.64,10.71,0,10698,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3764,2.78,0.44,12,0.09,2052.00,13083.00,8250,20240517,-30.79,5060,20241220,12.85,5740,0.00,20250220,5350,6.73,20250203,8250,-30.79,20240517,5060,12.85,20241220,0.51,N,006730,500,337 억,,7062299,N,N,964,N,00,N +20250224,150224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5720,40,2,0.70,298305880,52607,56.10,5680,5740,5620,7380,3980,5680,5670.46,10.71,0,8826,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3771,2.79,0.44,12,0.08,2052.00,13083.00,8250,20240517,-30.67,5060,20241220,13.04,5740,0.00,20250220,5350,6.92,20250203,8250,-30.67,20240517,5060,13.04,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,140224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5700,20,2,0.35,250173890,44183,47.11,5680,5710,5620,7380,3980,5680,5662.22,10.71,0,9174,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3758,2.78,0.44,12,0.07,2052.00,13083.00,8250,20240517,-30.91,5060,20241220,12.65,5740,-0.70,20250220,5350,6.54,20250203,8250,-30.91,20240517,5060,12.65,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,130224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5680,0,3,0.00,204804700,36194,38.60,5680,5690,5620,7380,3980,5680,5658.53,10.71,0,8169,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3745,2.77,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.15,5060,20241220,12.25,5740,-1.05,20250220,5350,6.17,20250203,8250,-31.15,20240517,5060,12.25,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,120223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5670,-10,5,-0.18,192386960,34003,36.26,5680,5690,5620,7380,3980,5680,5657.94,10.71,0,7907,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3738,2.76,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.27,5060,20241220,12.06,5740,-1.22,20250220,5350,5.98,20250203,8250,-31.27,20240517,5060,12.06,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,110223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5660,-20,5,-0.35,166146090,29377,31.33,5680,5690,5620,7380,3980,5680,5655.65,10.71,0,5324,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3731,2.76,0.43,12,0.04,2052.00,13083.00,8250,20240517,-31.39,5060,20241220,11.86,5740,-1.39,20250220,5350,5.79,20250203,8250,-31.39,20240517,5060,11.86,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,100223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5650,-30,5,-0.53,122883670,21729,23.17,5680,5690,5620,7380,3980,5680,5655.28,10.71,0,2838,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3725,2.75,0.43,12,0.03,2052.00,13083.00,8250,20240517,-31.52,5060,20241220,11.66,5740,-1.57,20250220,5350,5.61,20250203,8250,-31.52,20240517,5060,11.66,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N +20250224,090224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5650,-30,5,-0.53,19761460,3507,3.74,5680,5680,5620,7380,3980,5680,5634.86,10.71,0,683,5786,5732,5676,5622,5566,5705,5595,337,1700,500,4310,10,1,65926923,3725,2.75,0.43,12,0.01,2052.00,13083.00,8250,20240517,-31.52,5060,20241220,11.66,5740,-1.57,20250220,5350,5.61,20250203,8250,-31.52,20240517,5060,11.66,20241220,0.51,N,006730,500,337 억,,7062299,N,N,374,N,00,N 20250221,160223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5680,-10,5,-0.18,530716920,93545,53.55,5730,5730,5620,7390,3990,5690,5673.39,10.72,0,-5315,5850,5770,5660,5580,5470,5810,5620,337,1700,500,4320,10,1,65926923,3745,2.77,0.43,12,0.14,2052.00,13083.00,8250,20240517,-31.15,5060,20241220,12.25,5740,-1.05,20250220,5350,6.17,20250203,8250,-31.15,20240517,5060,12.25,20241220,0.51,N,006730,500,337 억,,7064450,N,N,374,N,00,N 20250221,150223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5670,-20,5,-0.35,504312150,88888,50.89,5730,5730,5620,7390,3990,5690,5673.57,10.72,0,-6818,5850,5770,5660,5580,5470,5810,5620,337,1700,500,4320,10,1,65926923,3738,2.76,0.43,12,0.13,2052.00,13083.00,8250,20240517,-31.27,5060,20241220,12.06,5740,-1.22,20250220,5350,5.98,20250203,8250,-31.27,20240517,5060,12.06,20241220,0.51,N,006730,500,337 억,,7064450,N,N,438,N,00,N 20250221,140223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5670,-20,5,-0.35,440722930,77689,44.48,5730,5730,5620,7390,3990,5690,5672.91,10.72,0,-8408,5850,5770,5660,5580,5470,5810,5620,337,1700,500,4320,10,1,65926923,3738,2.76,0.43,12,0.12,2052.00,13083.00,8250,20240517,-31.27,5060,20241220,12.06,5740,-1.22,20250220,5350,5.98,20250203,8250,-31.27,20240517,5060,12.06,20241220,0.51,N,006730,500,337 억,,7064450,N,N,438,N,00,N diff --git a/006740/price/prices-20250201.csv b/006740/price/prices-20250201.csv index 8a79b9ac8f80..d5dfca7f6d11 100644 --- a/006740/price/prices-20250201.csv +++ b/006740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1049,15,2,1.45,88299310,85078,84.67,1029,1051,1026,1344,724,1034,1037.86,0.81,0,25151,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,586,-9.28,0.40,12,0.15,-113.00,2654.00,2355,20240216,-55.46,1007,20250213,4.17,1199,-12.51,20250107,1007,4.17,20250213,2355,-55.46,20240325,1007,4.17,20250213,0.39,N,006740,500,291 억,,455296,N,N,1,N,00,N +20250224,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1046,12,2,1.16,71325508,68900,68.57,1029,1046,1026,1344,724,1034,1035.20,0.81,0,23858,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,585,-9.26,0.39,12,0.12,-113.00,2654.00,2355,20240216,-55.58,1007,20250213,3.87,1199,-12.76,20250107,1007,3.87,20250213,2355,-55.58,20240325,1007,3.87,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1040,6,2,0.58,58116271,56227,55.96,1029,1043,1026,1344,724,1034,1033.60,0.81,0,20657,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,581,-9.20,0.39,12,0.10,-113.00,2654.00,2355,20240216,-55.84,1007,20250213,3.28,1199,-13.26,20250107,1007,3.28,20250213,2355,-55.84,20240325,1007,3.28,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,130224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1037,3,2,0.29,55337289,53550,53.29,1029,1043,1026,1344,724,1034,1033.38,0.81,0,20457,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,580,-9.18,0.39,12,0.10,-113.00,2654.00,2355,20240216,-55.97,1007,20250213,2.98,1199,-13.51,20250107,1007,2.98,20250213,2355,-55.97,20240325,1007,2.98,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,120223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1039,5,2,0.48,43328376,41981,41.78,1029,1040,1026,1344,724,1034,1032.09,0.81,0,17239,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,581,-9.19,0.39,12,0.08,-113.00,2654.00,2355,20240216,-55.88,1007,20250213,3.18,1199,-13.34,20250107,1007,3.18,20250213,2355,-55.88,20240325,1007,3.18,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,110224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1031,-3,5,-0.29,27528473,26714,26.59,1029,1034,1026,1344,724,1034,1030.49,0.81,0,7158,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,576,-9.12,0.39,12,0.05,-113.00,2654.00,2355,20240216,-56.22,1007,20250213,2.38,1199,-14.01,20250107,1007,2.38,20250213,2355,-56.22,20240325,1007,2.38,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,100223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1029,-5,5,-0.48,25244180,24501,24.38,1029,1034,1026,1344,724,1034,1030.33,0.81,0,7542,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,575,-9.11,0.39,12,0.04,-113.00,2654.00,2355,20240216,-56.31,1007,20250213,2.18,1199,-14.18,20250107,1007,2.18,20250213,2355,-56.31,20240325,1007,2.18,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N +20250224,090224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1026,-8,5,-0.77,654549,637,0.63,1029,1032,1026,1344,724,1034,1027.55,0.81,0,18,1059,1046,1036,1023,1013,1041,1018,291,310,500,740,1,1,55907218,574,-9.08,0.39,12,0.00,-113.00,2654.00,2355,20240216,-56.43,1007,20250213,1.89,1199,-14.43,20250107,1007,1.89,20250213,2355,-56.43,20240325,1007,1.89,20250213,0.39,N,006740,500,291 억,,455296,N,N,0,N,00,N 20250221,160223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1034,-4,5,-0.39,103685360,100135,41.91,1038,1049,1026,1349,727,1038,1035.46,0.85,0,-17645,1060,1048,1033,1021,1006,1055,1028,291,311,500,740,1,1,55907218,578,-9.15,0.39,12,0.18,-113.00,2654.00,2355,20240216,-56.09,1007,20250213,2.68,1199,-13.76,20250107,1007,2.68,20250213,2355,-56.09,20240325,1007,2.68,20250213,0.39,N,006740,500,291 억,,472562,N,N,0,N,00,N 20250221,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1034,-4,5,-0.39,82205489,79331,33.20,1038,1049,1026,1349,727,1038,1036.23,0.85,0,-16442,1060,1048,1033,1021,1006,1055,1028,291,311,500,740,1,1,55907218,578,-9.15,0.39,12,0.14,-113.00,2654.00,2355,20240216,-56.09,1007,20250213,2.68,1199,-13.76,20250107,1007,2.68,20250213,2355,-56.09,20240325,1007,2.68,20250213,0.39,N,006740,500,291 억,,472562,N,N,0,N,00,N 20250221,140223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1042,4,2,0.39,74737269,72119,30.18,1038,1049,1026,1349,727,1038,1036.30,0.85,0,-16392,1060,1048,1033,1021,1006,1055,1028,291,311,500,740,1,1,55907218,583,-9.22,0.39,12,0.13,-113.00,2654.00,2355,20240216,-55.75,1007,20250213,3.48,1199,-13.09,20250107,1007,3.48,20250213,2355,-55.75,20240325,1007,3.48,20250213,0.39,N,006740,500,291 억,,472562,N,N,0,N,00,N diff --git a/006800/price/prices-20250201.csv b/006800/price/prices-20250201.csv index cfaee8fccd9c..58ef52b1e5d2 100644 --- a/006800/price/prices-20250201.csv +++ b/006800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8600,-60,5,-0.69,3106160070,362349,72.60,8610,8650,8510,11250,6070,8660,8572.12,13.47,0,73984,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50337,20.00,0.57,12,0.06,430.00,15098.00,9300,20241107,-7.53,6600,20240805,30.30,8880,-3.15,20250220,7920,8.59,20250114,9300,-7.53,20241107,6600,30.30,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,558,N,00,N +20250224,150224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,-80,5,-0.92,2744857720,320333,64.18,8610,8650,8510,11250,6070,8660,8568.76,13.47,0,66006,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50220,19.95,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.74,6600,20240805,30.00,8880,-3.38,20250220,7920,8.33,20250114,9300,-7.74,20241107,6600,30.00,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,140225,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,-90,5,-1.04,2391418270,279125,55.93,8610,8650,8510,11250,6070,8660,8567.55,13.47,0,43633,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50162,19.93,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.85,6600,20240805,29.85,8880,-3.49,20250220,7920,8.21,20250114,9300,-7.85,20241107,6600,29.85,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,130224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,-80,5,-0.92,2092593780,244287,48.95,8610,8650,8510,11250,6070,8660,8566.13,13.47,0,30966,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50220,19.95,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.74,6600,20240805,30.00,8880,-3.38,20250220,7920,8.33,20250114,9300,-7.74,20241107,6600,30.00,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,120224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,-90,5,-1.04,1834498550,214219,42.92,8610,8650,8510,11250,6070,8660,8563.66,13.47,0,19320,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50162,19.93,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.85,6600,20240805,29.85,8880,-3.49,20250220,7920,8.21,20250114,9300,-7.85,20241107,6600,29.85,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,110224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8580,-80,5,-0.92,1580315320,184578,36.98,8610,8650,8510,11250,6070,8660,8561.78,13.47,0,8989,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50220,19.95,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.74,6600,20240805,30.00,8880,-3.38,20250220,7920,8.33,20250114,9300,-7.74,20241107,6600,30.00,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,100224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8540,-120,5,-1.39,905287310,105511,21.14,8610,8650,8530,11250,6070,8660,8580.03,13.47,0,-2132,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,49986,19.86,0.57,12,0.02,430.00,15098.00,9300,20241107,-8.17,6600,20240805,29.39,8880,-3.83,20250220,7920,7.83,20250114,9300,-8.17,20241107,6600,29.39,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N +20250224,090225,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8590,-70,5,-0.81,152185210,17712,3.55,8610,8620,8560,11250,6070,8660,8592.21,13.47,0,3422,8946,8802,8716,8572,8486,8760,8530,33316,2590,5000,6580,10,1,585316408,50279,19.98,0.57,12,0.00,430.00,15098.00,9300,20241107,-7.63,6600,20240805,30.15,8880,-3.27,20250220,7920,8.46,20250114,9300,-7.63,20241107,6600,30.15,20240805,0.13,N,006800,5000,33315 억,,78823515,N,N,116,N,00,N 20250221,160223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8660,-200,5,-2.26,4337747860,497256,141.99,8860,8860,8630,11510,6210,8860,8723.55,13.47,0,-40701,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,50688,20.14,0.57,12,0.08,430.00,15098.00,9300,20241107,-6.88,6600,20240805,31.21,8880,-2.48,20250220,7920,9.34,20250114,9300,-6.88,20241107,6600,31.21,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,116,N,00,N 20250221,150224,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8660,-200,5,-2.26,3712479280,425060,121.38,8860,8860,8630,11510,6210,8860,8733.99,13.47,0,-37707,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,50688,20.14,0.57,12,0.07,430.00,15098.00,9300,20241107,-6.88,6600,20240805,31.21,8880,-2.48,20250220,7920,9.34,20250114,9300,-6.88,20241107,6600,31.21,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N 20250221,140223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,-130,5,-1.47,2394181670,272968,77.95,8860,8860,8720,11510,6210,8860,8770.90,13.47,0,4825,8980,8920,8820,8760,8660,8950,8790,33316,2650,5000,6730,10,1,585316408,51098,20.30,0.58,12,0.05,430.00,15098.00,9300,20241107,-6.13,6600,20240805,32.27,8880,-1.69,20250220,7920,10.23,20250114,9300,-6.13,20241107,6600,32.27,20240805,0.15,N,006800,5000,33315 억,,78856710,N,N,2374,N,00,N diff --git a/006840/price/prices-20250201.csv b/006840/price/prices-20250201.csv index f7bb1e3db6bf..c7996fe80082 100644 --- a/006840/price/prices-20250201.csv +++ b/006840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10200,120,2,1.19,31355660,3108,44.84,10100,10200,10000,13100,7060,10080,10088.69,5.46,0,400,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1351,3.92,0.23,12,0.02,2600.00,44100.00,18030,20240219,-43.43,9450,20250102,7.94,10280,-0.78,20250123,9450,7.94,20250102,17230,-40.80,20240226,9450,7.94,20250102,0.15,N,006840,5000,662 억,,722863,N,N,2,N,00,N +20250224,150225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10180,100,2,0.99,27831580,2762,39.84,10100,10180,10000,13100,7060,10080,10076.60,5.46,0,365,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1349,3.92,0.23,12,0.02,2600.00,44100.00,18030,20240219,-43.54,9450,20250102,7.72,10280,-0.97,20250123,9450,7.72,20250102,17230,-40.92,20240226,9450,7.72,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10170,90,2,0.89,25929760,2575,37.15,10100,10170,10000,13100,7060,10080,10069.81,5.46,0,291,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1347,3.91,0.23,12,0.02,2600.00,44100.00,18030,20240219,-43.59,9450,20250102,7.62,10280,-1.07,20250123,9450,7.62,20250102,17230,-40.98,20240226,9450,7.62,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,130225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10130,50,2,0.50,21839800,2172,31.33,10100,10150,10000,13100,7060,10080,10055.16,5.46,0,240,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1342,3.90,0.23,12,0.02,2600.00,44100.00,18030,20240219,-43.82,9450,20250102,7.20,10280,-1.46,20250123,9450,7.20,20250102,17230,-41.21,20240226,9450,7.20,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,120224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10130,50,2,0.50,20958100,2085,30.08,10100,10150,10000,13100,7060,10080,10051.85,5.46,0,215,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1342,3.90,0.23,12,0.02,2600.00,44100.00,18030,20240219,-43.82,9450,20250102,7.20,10280,-1.46,20250123,9450,7.20,20250102,17230,-41.21,20240226,9450,7.20,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,110224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10090,10,2,0.10,18594140,1851,26.70,10100,10100,10000,13100,7060,10080,10045.46,5.46,0,105,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1337,3.88,0.23,12,0.01,2600.00,44100.00,18030,20240219,-44.04,9450,20250102,6.77,10280,-1.85,20250123,9450,6.77,20250102,17230,-41.44,20240226,9450,6.77,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,100224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10020,-60,5,-0.60,15287680,1523,21.97,10100,10100,10000,13100,7060,10080,10037.87,5.46,0,54,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1327,3.85,0.23,12,0.01,2600.00,44100.00,18030,20240219,-44.43,9450,20250102,6.03,10280,-2.53,20250123,9450,6.03,20250102,17230,-41.85,20240226,9450,6.03,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N +20250224,090225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10100,20,2,0.20,333300,33,0.48,10100,10100,10100,13100,7060,10080,10100.00,5.46,0,0,10153,10116,10063,10026,9973,10135,10045,662,3020,5000,7250,10,1,13247561,1338,3.88,0.23,12,0.00,2600.00,44100.00,18030,20240219,-43.98,9450,20250102,6.88,10280,-1.75,20250123,9450,6.88,20250102,17230,-41.38,20240226,9450,6.88,20250102,0.15,N,006840,5000,662 억,,722863,N,N,7,N,00,N 20250221,160224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,60,2,0.60,69769690,6931,46.56,10020,10100,10010,13020,7020,10020,10066.32,5.45,0,684,10140,10080,10030,9970,9920,10075,9965,662,3000,5000,7210,10,1,13247561,1335,3.88,0.23,12,0.05,2600.00,44100.00,18030,20240219,-44.09,9450,20250102,6.67,10280,-1.95,20250123,9450,6.67,20250102,17500,-42.40,20240221,9450,6.67,20250102,0.15,N,006840,5000,662 억,,722227,N,N,7,N,00,N 20250221,150224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10080,60,2,0.60,68631270,6818,45.80,10020,10100,10010,13020,7020,10020,10066.19,5.45,0,651,10140,10080,10030,9970,9920,10075,9965,662,3000,5000,7210,10,1,13247561,1335,3.88,0.23,12,0.05,2600.00,44100.00,18030,20240219,-44.09,9450,20250102,6.67,10280,-1.95,20250123,9450,6.67,20250102,17500,-42.40,20240221,9450,6.67,20250102,0.15,N,006840,5000,662 억,,722227,N,N,6,N,00,N 20250221,140224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10090,70,2,0.70,57771850,5737,38.54,10020,10100,10010,13020,7020,10020,10070.05,5.45,0,482,10140,10080,10030,9970,9920,10075,9965,662,3000,5000,7210,10,1,13247561,1337,3.88,0.23,12,0.04,2600.00,44100.00,18030,20240219,-44.04,9450,20250102,6.77,10280,-1.85,20250123,9450,6.77,20250102,17500,-42.34,20240221,9450,6.77,20250102,0.15,N,006840,5000,662 억,,722227,N,N,6,N,00,N diff --git a/006880/price/prices-20250201.csv b/006880/price/prices-20250201.csv index c299974c0a01..bdf25f46b97d 100644 --- a/006880/price/prices-20250201.csv +++ b/006880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7520,220,2,3.01,2050651340,276476,232.08,7260,7580,7220,9490,5110,7300,7416.33,1.38,0,-2650,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,890,10.15,0.83,12,2.34,741.00,9020.00,12830,20240325,-41.39,5950,20240909,26.39,7590,-0.92,20250220,6200,21.29,20250102,12830,-41.39,20240325,5950,26.39,20240909,2.51,N,006880,500,59 억,,162942,N,N,1,N,00,N +20250224,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,160,2,2.19,1441356470,195429,164.05,7260,7490,7220,9490,5110,7300,7375.39,1.38,0,-6660,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,882,10.07,0.83,12,1.65,741.00,9020.00,12830,20240325,-41.86,5950,20240909,25.38,7590,-1.71,20250220,6200,20.32,20250102,12830,-41.86,20240325,5950,25.38,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7420,120,2,1.64,1294194850,175621,147.42,7260,7490,7220,9490,5110,7300,7369.30,1.38,0,-7583,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,878,10.01,0.82,12,1.48,741.00,9020.00,12830,20240325,-42.17,5950,20240909,24.71,7590,-2.24,20250220,6200,19.68,20250102,12830,-42.17,20240325,5950,24.71,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,130225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7410,110,2,1.51,1206404280,163777,137.48,7260,7490,7220,9490,5110,7300,7366.19,1.38,0,-7738,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,877,10.00,0.82,12,1.38,741.00,9020.00,12830,20240325,-42.24,5950,20240909,24.54,7590,-2.37,20250220,6200,19.52,20250102,12830,-42.24,20240325,5950,24.54,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,120224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,160,2,2.19,928321560,126483,106.17,7260,7460,7220,9490,5110,7300,7339.53,1.38,0,-9786,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,882,10.07,0.83,12,1.07,741.00,9020.00,12830,20240325,-41.86,5950,20240909,25.38,7590,-1.71,20250220,6200,20.32,20250102,12830,-41.86,20240325,5950,25.38,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7330,30,2,0.41,561243490,76787,64.46,7260,7400,7220,9490,5110,7300,7309.11,1.38,0,-12414,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,867,9.89,0.81,12,0.65,741.00,9020.00,12830,20240325,-42.87,5950,20240909,23.19,7590,-3.43,20250220,6200,18.23,20250102,12830,-42.87,20240325,5950,23.19,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7280,-20,5,-0.27,421170760,57630,48.38,7260,7400,7220,9490,5110,7300,7308.20,1.38,0,-13129,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,861,9.82,0.81,12,0.49,741.00,9020.00,12830,20240325,-43.26,5950,20240909,22.35,7590,-4.08,20250220,6200,17.42,20250102,12830,-43.26,20240325,5950,22.35,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N +20250224,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7240,-60,5,-0.82,18614200,2567,2.15,7260,7280,7220,9490,5110,7300,7249.00,1.38,0,-490,7513,7406,7253,7146,6993,7460,7200,59,2190,500,4520,10,1,11828858,856,9.77,0.80,12,0.02,741.00,9020.00,12830,20240325,-43.57,5950,20240909,21.68,7590,-4.61,20250220,6200,16.77,20250102,12830,-43.57,20240325,5950,21.68,20240909,2.51,N,006880,500,59 억,,162942,N,N,7,N,00,N 20250221,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,110,2,1.53,829563820,115287,14.75,7180,7360,7100,9340,5040,7190,7195.51,1.31,0,7278,7776,7482,7296,7002,6816,7630,7150,59,2150,500,4450,10,1,11828858,864,9.85,0.81,12,0.97,741.00,9020.00,12830,20240325,-43.10,5950,20240909,22.69,7590,-3.82,20250220,6200,17.74,20250102,12830,-43.10,20240325,5950,22.69,20240909,2.57,N,006880,500,59 억,,155278,N,N,7,N,00,N 20250221,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7220,30,2,0.42,668962940,93204,11.92,7180,7260,7100,9340,5040,7190,7177.34,1.31,0,6062,7776,7482,7296,7002,6816,7630,7150,59,2150,500,4450,10,1,11828858,854,9.74,0.80,12,0.79,741.00,9020.00,12830,20240325,-43.73,5950,20240909,21.34,7590,-4.87,20250220,6200,16.45,20250102,12830,-43.73,20240325,5950,21.34,20240909,2.57,N,006880,500,59 억,,155278,N,N,4,N,00,N 20250221,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7210,20,2,0.28,510040680,71180,9.11,7180,7260,7100,9340,5040,7190,7165.33,1.31,0,3476,7776,7482,7296,7002,6816,7630,7150,59,2150,500,4450,10,1,11828858,853,9.73,0.80,12,0.60,741.00,9020.00,12830,20240325,-43.80,5950,20240909,21.18,7590,-5.01,20250220,6200,16.29,20250102,12830,-43.80,20240325,5950,21.18,20240909,2.57,N,006880,500,59 억,,155278,N,N,4,N,00,N diff --git a/006890/price/prices-20250201.csv b/006890/price/prices-20250201.csv index 43416eb5a6fa..e404ddd962a8 100644 --- a/006890/price/prices-20250201.csv +++ b/006890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11930,-20,5,-0.17,296247850,25007,98.68,11890,11980,11770,15530,8370,11950,11846.60,0.90,0,-1468,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1384,7.94,0.85,12,0.22,1502.00,14069.00,15490,20240611,-22.98,9590,20240805,24.40,12160,-1.89,20250219,10500,13.62,20250109,15490,-22.98,20240611,9590,24.40,20240805,1.49,N,006890,500,58 억,,104941,N,N,2,N,00,N +20250224,150225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11930,-20,5,-0.17,284549280,24026,94.81,11890,11980,11770,15530,8370,11950,11843.39,0.90,0,-1003,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1384,7.94,0.85,12,0.21,1502.00,14069.00,15490,20240611,-22.98,9590,20240805,24.40,12160,-1.89,20250219,10500,13.62,20250109,15490,-22.98,20240611,9590,24.40,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,140226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11940,-10,5,-0.08,275178240,23240,91.71,11890,11980,11770,15530,8370,11950,11840.72,0.90,0,-900,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1385,7.95,0.85,12,0.20,1502.00,14069.00,15490,20240611,-22.92,9590,20240805,24.50,12160,-1.81,20250219,10500,13.71,20250109,15490,-22.92,20240611,9590,24.50,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,130225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11890,-60,5,-0.50,258043410,21800,86.03,11890,11980,11770,15530,8370,11950,11836.85,0.90,0,-780,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1379,7.92,0.85,12,0.19,1502.00,14069.00,15490,20240611,-23.24,9590,20240805,23.98,12160,-2.22,20250219,10500,13.24,20250109,15490,-23.24,20240611,9590,23.98,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,120224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,-100,5,-0.84,256000740,21628,85.35,11890,11980,11770,15530,8370,11950,11836.54,0.90,0,-661,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1375,7.89,0.84,12,0.19,1502.00,14069.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,110225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11830,-120,5,-1.00,206607240,17455,68.88,11890,11980,11770,15530,8370,11950,11836.56,0.90,0,-832,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1372,7.88,0.84,12,0.15,1502.00,14069.00,15490,20240611,-23.63,9590,20240805,23.36,12160,-2.71,20250219,10500,12.67,20250109,15490,-23.63,20240611,9590,23.36,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,100224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11850,-100,5,-0.84,114127940,9621,37.97,11890,11980,11810,15530,8370,11950,11862.38,0.90,0,-1010,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1375,7.89,0.84,12,0.08,1502.00,14069.00,15490,20240611,-23.50,9590,20240805,23.57,12160,-2.55,20250219,10500,12.86,20250109,15490,-23.50,20240611,9590,23.57,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N +20250224,090226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11870,-80,5,-0.67,9559760,805,3.18,11890,11900,11870,15530,8370,11950,11875.48,0.90,0,592,12070,12010,11920,11860,11770,12040,11890,58,3580,500,8600,10,1,11600000,1377,7.90,0.84,12,0.01,1502.00,14069.00,15490,20240611,-23.37,9590,20240805,23.77,12160,-2.38,20250219,10500,13.05,20250109,15490,-23.37,20240611,9590,23.77,20240805,1.49,N,006890,500,58 억,,104941,N,N,6,N,00,N 20250221,160224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11950,90,2,0.76,299382010,25194,90.85,11890,11980,11830,15410,8310,11860,11883.04,0.85,0,6017,12100,11980,11910,11790,11720,11945,11755,58,3550,500,8530,10,1,11600000,1386,7.96,0.85,12,0.22,1502.00,14069.00,15490,20240611,-22.85,9590,20240805,24.61,12160,-1.73,20250219,10500,13.81,20250109,15490,-22.85,20240611,9590,24.61,20240805,1.50,N,006890,500,58 억,,98632,N,N,6,N,00,N 20250221,150225,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11950,90,2,0.76,272625800,22955,82.78,11890,11980,11830,15410,8310,11860,11876.53,0.85,0,5794,12100,11980,11910,11790,11720,11945,11755,58,3550,500,8530,10,1,11600000,1386,7.96,0.85,12,0.20,1502.00,14069.00,15490,20240611,-22.85,9590,20240805,24.61,12160,-1.73,20250219,10500,13.81,20250109,15490,-22.85,20240611,9590,24.61,20240805,1.50,N,006890,500,58 억,,98632,N,N,5,N,00,N 20250221,140224,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11900,40,2,0.34,208538890,17567,63.35,11890,11980,11830,15410,8310,11860,11871.06,0.85,0,1717,12100,11980,11910,11790,11720,11945,11755,58,3550,500,8530,10,1,11600000,1380,7.92,0.85,12,0.15,1502.00,14069.00,15490,20240611,-23.18,9590,20240805,24.09,12160,-2.14,20250219,10500,13.33,20250109,15490,-23.18,20240611,9590,24.09,20240805,1.50,N,006890,500,58 억,,98632,N,N,5,N,00,N diff --git a/006910/price/prices-20250201.csv b/006910/price/prices-20250201.csv index 42dac61b87ec..19163d4f7b40 100644 --- a/006910/price/prices-20250201.csv +++ b/006910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2930,-50,5,-1.68,573195005,195439,95.00,2970,2970,2915,3870,2090,2980,2932.86,1.58,0,28779,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1440,32.92,1.69,12,0.40,89.00,1733.00,4655,20240529,-37.06,2275,20241210,28.79,3325,-11.88,20250117,2495,17.43,20250102,4655,-37.06,20240529,2275,28.79,20241210,3.96,N,006910,500,245 억,,778410,N,N,1550,N,00,N +20250224,150226,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2935,-45,5,-1.51,545452440,185986,90.41,2970,2970,2915,3870,2090,2980,2932.75,1.58,0,29322,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1442,32.98,1.69,12,0.38,89.00,1733.00,4655,20240529,-36.95,2275,20241210,29.01,3325,-11.73,20250117,2495,17.64,20250102,4655,-36.95,20240529,2275,29.01,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,140226,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2945,-35,5,-1.17,512604445,174813,84.98,2970,2970,2915,3870,2090,2980,2932.29,1.58,0,27670,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1447,33.09,1.70,12,0.36,89.00,1733.00,4655,20240529,-36.73,2275,20241210,29.45,3325,-11.43,20250117,2495,18.04,20250102,4655,-36.73,20240529,2275,29.45,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,130226,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2940,-40,5,-1.34,468003460,159629,77.59,2970,2970,2915,3870,2090,2980,2931.81,1.58,0,24788,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1444,33.03,1.70,12,0.32,89.00,1733.00,4655,20240529,-36.84,2275,20241210,29.23,3325,-11.58,20250117,2495,17.84,20250102,4655,-36.84,20240529,2275,29.23,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,120225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2950,-30,5,-1.01,430415965,146830,71.37,2970,2970,2915,3870,2090,2980,2931.37,1.58,0,20558,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1449,33.15,1.70,12,0.30,89.00,1733.00,4655,20240529,-36.63,2275,20241210,29.67,3325,-11.28,20250117,2495,18.24,20250102,4655,-36.63,20240529,2275,29.67,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,110225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2925,-55,5,-1.85,382607160,130545,63.46,2970,2970,2915,3870,2090,2980,2930.83,1.58,0,14228,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1437,32.87,1.69,12,0.27,89.00,1733.00,4655,20240529,-37.16,2275,20241210,28.57,3325,-12.03,20250117,2495,17.23,20250102,4655,-37.16,20240529,2275,28.57,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,100225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2920,-60,5,-2.01,239229655,81543,39.64,2970,2970,2915,3870,2090,2980,2933.76,1.58,0,-20145,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1435,32.81,1.68,12,0.17,89.00,1733.00,4655,20240529,-37.27,2275,20241210,28.35,3325,-12.18,20250117,2495,17.03,20250102,4655,-37.27,20240529,2275,28.35,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N +20250224,090226,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2940,-40,5,-1.34,17266025,5851,2.84,2970,2970,2930,3870,2090,2980,2950.73,1.58,0,-1982,3033,3006,2978,2951,2923,3020,2965,246,890,500,2140,5,1,49129824,1444,33.03,1.70,12,0.01,89.00,1733.00,4655,20240529,-36.84,2275,20241210,29.23,3325,-11.58,20250117,2495,17.84,20250102,4655,-36.84,20240529,2275,29.23,20241210,3.96,N,006910,500,245 억,,778410,N,N,0,N,00,N 20250221,160225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2980,-5,5,-0.17,592598865,199060,63.35,2950,3005,2950,3880,2090,2985,2976.98,1.62,0,-18965,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1464,33.48,1.72,12,0.41,89.00,1733.00,4655,20240529,-35.98,2275,20241210,30.99,3325,-10.38,20250117,2495,19.44,20250102,4655,-35.98,20240529,2275,30.99,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N 20250221,150225,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2975,-10,5,-0.34,562852920,189082,60.18,2950,3005,2950,3880,2090,2985,2976.77,1.62,0,-15887,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1462,33.43,1.72,12,0.38,89.00,1733.00,4655,20240529,-36.09,2275,20241210,30.77,3325,-10.53,20250117,2495,19.24,20250102,4655,-36.09,20240529,2275,30.77,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N 20250221,140224,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2965,-20,5,-0.67,494237025,165992,52.83,2950,3005,2950,3880,2090,2985,2977.47,1.62,0,-14285,3125,3055,3005,2935,2885,3030,2910,246,895,500,2140,5,1,49129824,1457,33.31,1.71,12,0.34,89.00,1733.00,4655,20240529,-36.31,2275,20241210,30.33,3325,-10.83,20250117,2495,18.84,20250102,4655,-36.31,20240529,2275,30.33,20241210,3.98,N,006910,500,245 억,,796152,N,N,0,N,00,N diff --git a/006920/price/prices-20250201.csv b/006920/price/prices-20250201.csv index a1fd7b1a2334..789a89a64774 100644 --- a/006920/price/prices-20250201.csv +++ b/006920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,0,3,0.00,40984150,13243,86.51,3090,3100,3055,4015,2165,3090,3094.78,0.66,0,-98,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,337,4.08,1.02,12,0.12,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,150226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,5,2,0.16,39703820,12829,83.81,3090,3100,3055,4015,2165,3090,3094.85,0.66,0,-30,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,338,4.09,1.02,12,0.12,757.00,3036.00,5290,20240227,-41.49,2305,20241118,34.27,3175,-2.52,20250120,2825,9.56,20250207,5290,-41.49,20240227,2305,34.27,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,140226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,10,2,0.32,32650175,10553,68.94,3090,3100,3055,4015,2165,3090,3093.92,0.66,0,-30,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,339,4.10,1.02,12,0.10,757.00,3036.00,5290,20240227,-41.40,2305,20241118,34.49,3175,-2.36,20250120,2825,9.73,20250207,5290,-41.40,20240227,2305,34.49,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,130226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,5,2,0.16,17840765,5773,37.71,3090,3100,3055,4015,2165,3090,3090.38,0.66,0,-96,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,338,4.09,1.02,12,0.05,757.00,3036.00,5290,20240227,-41.49,2305,20241118,34.27,3175,-2.52,20250120,2825,9.56,20250207,5290,-41.49,20240227,2305,34.27,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,120225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,0,3,0.00,13450805,4349,28.41,3090,3100,3085,4015,2165,3090,3092.85,0.66,0,-86,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,337,4.08,1.02,12,0.04,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,10,2,0.32,6775205,2189,14.30,3090,3100,3085,4015,2165,3090,3095.11,0.66,0,-80,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,339,4.10,1.02,12,0.02,757.00,3036.00,5290,20240227,-41.40,2305,20241118,34.49,3175,-2.36,20250120,2825,9.73,20250207,5290,-41.40,20240227,2305,34.49,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,10,2,0.32,4857305,1570,10.26,3090,3100,3085,4015,2165,3090,3093.82,0.66,0,-80,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,339,4.10,1.02,12,0.01,757.00,3036.00,5290,20240227,-41.40,2305,20241118,34.49,3175,-2.36,20250120,2825,9.73,20250207,5290,-41.40,20240227,2305,34.49,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N +20250224,090226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,10,2,0.32,2506335,811,5.30,3090,3100,3085,4015,2165,3090,3090.43,0.66,0,-25,3143,3116,3078,3051,3013,3130,3065,55,925,500,2030,5,1,10920000,339,4.10,1.02,12,0.01,757.00,3036.00,5290,20240227,-41.40,2305,20241118,34.49,3175,-2.36,20250120,2825,9.73,20250207,5290,-41.40,20240227,2305,34.49,20241118,1.12,N,006920,500,54 억,,71974,N,N,0,N,00,N 20250221,160225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,40,2,1.31,47274935,15308,210.02,3045,3105,3040,3965,2135,3050,3088.25,0.66,0,-297,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.14,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N 20250221,150225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,35,2,1.15,44726590,14483,198.70,3045,3105,3040,3965,2135,3050,3088.21,0.66,0,-260,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.13,757.00,3036.00,5290,20240227,-41.68,2305,20241118,33.84,3175,-2.83,20250120,2825,9.20,20250207,5290,-41.68,20240227,2305,33.84,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N 20250221,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,40,2,1.31,35895605,11616,159.36,3045,3105,3040,3965,2135,3050,3090.19,0.66,0,-226,3073,3061,3043,3031,3013,3067,3037,55,915,500,2010,5,1,10920000,337,4.08,1.02,12,0.11,757.00,3036.00,5290,20240227,-41.59,2305,20241118,34.06,3175,-2.68,20250120,2825,9.38,20250207,5290,-41.59,20240227,2305,34.06,20241118,1.12,N,006920,500,54 억,,72271,N,N,0,N,00,N diff --git a/006980/price/prices-20250201.csv b/006980/price/prices-20250201.csv index cada14b99e48..a66206aee362 100644 --- a/006980/price/prices-20250201.csv +++ b/006980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14820,-50,5,-0.34,9303660,628,109.03,14870,14880,14780,19330,10410,14870,14814.75,0.71,0,0,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,458,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.17,13700,20240806,8.18,15490,-4.33,20250107,14400,2.92,20250217,20350,-27.17,20240417,13700,8.18,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,150226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14860,-10,5,-0.07,8844240,597,103.65,14870,14880,14780,19330,10410,14870,14814.47,0.71,0,14,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,459,4.15,0.24,12,0.02,3578.00,60855.00,20350,20240417,-26.98,13700,20240806,8.47,15490,-4.07,20250107,14400,3.19,20250217,20350,-26.98,20240417,13700,8.47,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,140226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14870,0,3,0.00,8769940,592,102.78,14870,14880,14780,19330,10410,14870,14814.09,0.71,0,14,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,459,4.16,0.24,12,0.02,3578.00,60855.00,20350,20240417,-26.93,13700,20240806,8.54,15490,-4.00,20250107,14400,3.26,20250217,20350,-26.93,20240417,13700,8.54,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,130226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-70,5,-0.47,7866760,531,92.19,14870,14880,14780,19330,10410,14870,14814.99,0.71,0,14,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,457,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,120225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-70,5,-0.47,6061340,409,71.01,14870,14880,14780,19330,10410,14870,14819.90,0.71,0,0,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,457,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,110226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14880,10,2,0.07,6031670,407,70.66,14870,14880,14780,19330,10410,14870,14819.83,0.71,0,0,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,460,4.16,0.24,12,0.01,3578.00,60855.00,20350,20240417,-26.88,13700,20240806,8.61,15490,-3.94,20250107,14400,3.33,20250217,20350,-26.88,20240417,13700,8.61,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,100225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14860,-10,5,-0.07,3813640,257,44.62,14870,14870,14790,19330,10410,14870,14839.07,0.71,0,0,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-26.98,13700,20240806,8.47,15490,-4.07,20250107,14400,3.19,20250217,20350,-26.98,20240417,13700,8.47,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N +20250224,090227,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14870,0,3,0.00,802980,54,9.38,14870,14870,14870,19330,10410,14870,14870.00,0.71,0,0,15123,14996,14913,14786,14703,15060,14850,155,4460,5000,10110,10,1,3090000,459,4.16,0.24,12,0.00,3578.00,60855.00,20350,20240417,-26.93,13700,20240806,8.54,15490,-4.00,20250107,14400,3.26,20250217,20350,-26.93,20240417,13700,8.54,20240806,0.54,N,006980,5000,154 억,,21904,N,N,1,N,00,N 20250221,160225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14870,40,2,0.27,8564250,576,41.23,14830,15040,14830,19270,10390,14830,14868.49,0.71,0,2,15156,14992,14876,14712,14596,15075,14795,155,4440,5000,10080,10,1,3090000,459,4.16,0.24,12,0.02,3578.00,60855.00,20350,20240417,-26.93,13700,20240806,8.54,15490,-4.00,20250107,14400,3.26,20250217,20350,-26.93,20240417,13700,8.54,20240806,0.46,N,006980,5000,154 억,,21904,N,N,1,N,00,N 20250221,150226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14850,20,2,0.13,6486960,436,31.21,14830,15040,14830,19270,10390,14830,14878.35,0.71,0,13,15156,14992,14876,14712,14596,15075,14795,155,4440,5000,10080,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.03,13700,20240806,8.39,15490,-4.13,20250107,14400,3.12,20250217,20350,-27.03,20240417,13700,8.39,20240806,0.46,N,006980,5000,154 억,,21904,N,N,2,N,00,N 20250221,140225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14880,50,2,0.34,5594900,376,26.91,14830,15040,14830,19270,10390,14830,14880.05,0.71,0,13,15156,14992,14876,14712,14596,15075,14795,155,4440,5000,10080,10,1,3090000,460,4.16,0.24,12,0.01,3578.00,60855.00,20350,20240417,-26.88,13700,20240806,8.61,15490,-3.94,20250107,14400,3.33,20250217,20350,-26.88,20240417,13700,8.61,20240806,0.46,N,006980,5000,154 억,,21904,N,N,2,N,00,N diff --git a/007070/price/prices-20250201.csv b/007070/price/prices-20250201.csv index 4031f6c17563..65d04e257d0e 100644 --- a/007070/price/prices-20250201.csv +++ b/007070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,-40,5,-0.25,1739190840,109078,57.67,15870,16000,15730,20750,11200,15990,15944.46,9.03,0,-1091,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13335,94.38,0.40,12,0.13,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,5010,N,00,N +20250224,150226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15980,-10,5,-0.06,1640959850,102922,54.41,15870,16000,15730,20750,11200,15990,15943.72,9.03,0,-532,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13360,94.56,0.41,12,0.12,169.00,39406.00,20099,20241126,-20.49,14780,20250203,8.12,17560,-9.00,20250107,14780,8.12,20250203,23500,-32.00,20241126,14780,8.12,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,140227,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,-40,5,-0.25,1451265090,91055,48.14,15870,16000,15730,20750,11200,15990,15938.33,9.03,0,1686,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13335,94.38,0.40,12,0.11,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,130227,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15930,-60,5,-0.38,1290143890,80938,42.79,15870,16000,15730,20750,11200,15990,15939.90,9.03,0,2019,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13319,94.26,0.40,12,0.10,169.00,39406.00,20099,20241126,-20.74,14780,20250203,7.78,17560,-9.28,20250107,14780,7.78,20250203,23500,-32.21,20241126,14780,7.78,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,120226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15970,-20,5,-0.13,1044178340,65504,34.63,15870,16000,15730,20750,11200,15990,15940.68,9.03,0,5120,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13352,94.50,0.41,12,0.08,169.00,39406.00,20099,20241126,-20.54,14780,20250203,8.05,17560,-9.05,20250107,14780,8.05,20250203,23500,-32.04,20241126,14780,8.05,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,110226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15980,-10,5,-0.06,780912020,49034,25.92,15870,16000,15730,20750,11200,15990,15925.93,9.03,0,8927,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13360,94.56,0.41,12,0.06,169.00,39406.00,20099,20241126,-20.49,14780,20250203,8.12,17560,-9.00,20250107,14780,8.12,20250203,23500,-32.00,20241126,14780,8.12,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,100226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15920,-70,5,-0.44,538887020,33864,17.90,15870,16000,15730,20750,11200,15990,15913.27,9.03,0,3254,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13310,94.20,0.40,12,0.04,169.00,39406.00,20099,20241126,-20.79,14780,20250203,7.71,17560,-9.34,20250107,14780,7.71,20250203,23500,-32.26,20241126,14780,7.71,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N +20250224,090227,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15890,-100,5,-0.63,83436390,5277,2.79,15870,15890,15730,20750,11200,15990,15811.33,9.03,0,-433,16290,16140,15940,15790,15590,16215,15865,836,4760,1000,10230,10,1,83607415,13285,94.02,0.40,12,0.01,169.00,39406.00,20099,20241126,-20.94,14780,20250203,7.51,17560,-9.51,20250107,14780,7.51,20250203,23500,-32.38,20241126,14780,7.51,20250203,0.33,N,007070,1000,836 억,,7549057,N,N,3,N,00,N 20250221,160225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15990,140,2,0.88,3016680270,188806,53.86,15860,16090,15740,20600,11100,15850,15977.64,9.07,0,-25576,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13369,94.62,0.41,12,0.23,169.00,39406.00,20099,20241126,-20.44,14780,20250203,8.19,17560,-8.94,20250107,14780,8.19,20250203,23500,-31.96,20241126,14780,8.19,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,3,N,00,N 20250221,150226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,100,2,0.63,2883073680,180444,51.47,15860,16090,15740,20600,11100,15850,15977.67,9.07,0,-22621,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13335,94.38,0.40,12,0.22,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N 20250221,140225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15950,100,2,0.63,2534997180,158642,45.25,15860,16090,15740,20600,11100,15850,15979.36,9.07,0,-16148,16263,16056,15693,15486,15123,16160,15590,836,4750,1000,10140,10,1,83607415,13335,94.38,0.40,12,0.19,169.00,39406.00,20099,20241126,-20.64,14780,20250203,7.92,17560,-9.17,20250107,14780,7.92,20250203,23500,-32.13,20241126,14780,7.92,20250203,0.35,N,007070,1000,836 억,,7584012,N,N,5128,N,00,N diff --git a/007110/price/prices-20250201.csv b/007110/price/prices-20250201.csv index 6aaa269b9730..5fe8e14ce442 100644 --- a/007110/price/prices-20250201.csv +++ b/007110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,80,2,3.69,13873036685,6182664,275.05,2160,2335,2145,2820,1520,2170,2243.89,1.41,0,-212770,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1743,107.14,3.04,12,7.98,21.00,740.00,2760,20241216,-18.48,969,20240625,132.20,2550,-11.76,20250113,1925,16.88,20250203,2760,-18.48,20241216,969,132.20,20240625,7.36,N,007110,500,387 억,,1093303,N,N,11,N,00,N +20250224,150227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,60,2,2.76,13333012925,5941914,264.34,2160,2335,2145,2820,1520,2170,2243.94,1.41,0,-268504,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1727,106.19,3.01,12,7.67,21.00,740.00,2760,20241216,-19.20,969,20240625,130.13,2550,-12.55,20250113,1925,15.84,20250203,2760,-19.20,20241216,969,130.13,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,60,2,2.76,12411022405,5530199,246.02,2160,2335,2145,2820,1520,2170,2244.28,1.41,0,-264085,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1727,106.19,3.01,12,7.14,21.00,740.00,2760,20241216,-19.20,969,20240625,130.13,2550,-12.55,20250113,1925,15.84,20250203,2760,-19.20,20241216,969,130.13,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,130227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,35,2,1.61,11430308855,5089346,226.41,2160,2335,2145,2820,1520,2170,2245.98,1.41,0,-452849,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1708,105.00,2.98,12,6.57,21.00,740.00,2760,20241216,-20.11,969,20240625,127.55,2550,-13.53,20250113,1925,14.55,20250203,2760,-20.11,20241216,969,127.55,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,120226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,30,2,1.38,11027634170,4905831,218.25,2160,2335,2145,2820,1520,2170,2247.92,1.41,0,-407087,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1704,104.76,2.97,12,6.33,21.00,740.00,2760,20241216,-20.29,969,20240625,127.04,2550,-13.73,20250113,1925,14.29,20250203,2760,-20.29,20241216,969,127.04,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,110226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,30,2,1.38,10710011830,4761395,211.82,2160,2335,2145,2820,1520,2170,2249.40,1.41,0,-406063,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1704,104.76,2.97,12,6.15,21.00,740.00,2760,20241216,-20.29,969,20240625,127.04,2550,-13.73,20250113,1925,14.29,20250203,2760,-20.29,20241216,969,127.04,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,100226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,40,2,1.84,9238514470,4094332,182.15,2160,2335,2145,2820,1520,2170,2256.49,1.41,0,-357212,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1712,105.24,2.99,12,5.29,21.00,740.00,2760,20241216,-19.93,969,20240625,128.07,2550,-13.33,20250113,1925,14.81,20250203,2760,-19.93,20241216,969,128.07,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N +20250224,090227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2160,-10,5,-0.46,152647960,70715,3.15,2160,2165,2145,2820,1520,2170,2158.02,1.41,0,-3060,2270,2220,2185,2135,2100,2202,2117,387,650,500,1340,5,1,77456610,1673,102.86,2.92,12,0.09,21.00,740.00,2760,20241216,-21.74,969,20240625,122.91,2550,-15.29,20250113,1925,12.21,20250203,2760,-21.74,20241216,969,122.91,20240625,7.36,N,007110,500,387 억,,1093303,N,N,41,N,00,N 20250221,160226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-80,5,-3.56,4630718020,2124108,61.54,2230,2235,2150,2925,1575,2250,2180.04,2.28,0,-665511,2336,2292,2251,2207,2166,2315,2230,387,675,500,1390,5,1,77456610,1681,103.33,2.93,12,2.74,21.00,740.00,2760,20241216,-21.38,969,20240625,123.94,2550,-14.90,20250113,1925,12.73,20250203,2760,-21.38,20241216,969,123.94,20240625,7.56,N,007110,500,387 억,,1766144,N,N,41,N,00,N 20250221,150226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-85,5,-3.78,4385505710,2010908,58.26,2230,2235,2150,2925,1575,2250,2180.82,2.28,0,-682237,2336,2292,2251,2207,2166,2315,2230,387,675,500,1390,5,1,77456610,1677,103.10,2.93,12,2.60,21.00,740.00,2760,20241216,-21.56,969,20240625,123.43,2550,-15.10,20250113,1925,12.47,20250203,2760,-21.56,20241216,969,123.43,20240625,7.56,N,007110,500,387 억,,1766144,N,N,26,N,00,N 20250221,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-80,5,-3.56,3652797275,1671809,48.43,2230,2235,2160,2925,1575,2250,2184.89,2.28,0,-637955,2336,2292,2251,2207,2166,2315,2230,387,675,500,1390,5,1,77456610,1681,103.33,2.93,12,2.16,21.00,740.00,2760,20241216,-21.38,969,20240625,123.94,2550,-14.90,20250113,1925,12.73,20250203,2760,-21.38,20241216,969,123.94,20240625,7.56,N,007110,500,387 억,,1766144,N,N,26,N,00,N diff --git a/007120/price/prices-20250201.csv b/007120/price/prices-20250201.csv index 327227cf4721..1a0ac33f4679 100644 --- a/007120/price/prices-20250201.csv +++ b/007120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,841,2,2,0.24,51384387,60683,77.05,839,862,833,1090,588,839,846.77,0.91,0,-8438,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,243,-2.53,0.38,12,0.21,-333.00,2218.00,1570,20240823,-46.43,827,20250218,1.69,945,-11.01,20250131,827,1.69,20250218,1570,-46.43,20240823,827,1.69,20250218,1.14,N,007120,500,144 억,,262045,N,N,5,N,00,N +20250224,150227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,844,5,2,0.60,49557951,58512,74.30,839,862,833,1090,588,839,846.97,0.91,0,-7956,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,244,-2.53,0.38,12,0.20,-333.00,2218.00,1570,20240823,-46.24,827,20250218,2.06,945,-10.69,20250131,827,2.06,20250218,1570,-46.24,20240823,827,2.06,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,140227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,843,4,2,0.48,48708933,57504,73.02,839,862,833,1090,588,839,847.05,0.91,0,-7982,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,243,-2.53,0.38,12,0.20,-333.00,2218.00,1570,20240823,-46.31,827,20250218,1.93,945,-10.79,20250131,827,1.93,20250218,1570,-46.31,20240823,827,1.93,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,130227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,849,10,2,1.19,44453050,52427,66.57,839,862,833,1090,588,839,847.90,0.91,0,-8446,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,245,-2.55,0.38,12,0.18,-333.00,2218.00,1570,20240823,-45.92,827,20250218,2.66,945,-10.16,20250131,827,2.66,20250218,1570,-45.92,20240823,827,2.66,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,120226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,849,10,2,1.19,44036236,51936,65.95,839,862,833,1090,588,839,847.89,0.91,0,-7968,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,245,-2.55,0.38,12,0.18,-333.00,2218.00,1570,20240823,-45.92,827,20250218,2.66,945,-10.16,20250131,827,2.66,20250218,1570,-45.92,20240823,827,2.66,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,110227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,844,5,2,0.60,38963860,45945,58.34,839,862,833,1090,588,839,848.05,0.91,0,-6220,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,244,-2.53,0.38,12,0.16,-333.00,2218.00,1570,20240823,-46.24,827,20250218,2.06,945,-10.69,20250131,827,2.06,20250218,1570,-46.24,20240823,827,2.06,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,100226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,846,7,2,0.83,34685808,40888,51.92,839,862,833,1090,588,839,848.31,0.91,0,-3583,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,244,-2.54,0.38,12,0.14,-333.00,2218.00,1570,20240823,-46.11,827,20250218,2.30,945,-10.48,20250131,827,2.30,20250218,1570,-46.11,20240823,827,2.30,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N +20250224,090227,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,835,-4,5,-0.48,33424,40,0.05,839,839,835,1090,588,839,835.60,0.91,0,-34,865,852,845,832,825,858,838,144,251,500,570,1,1,28878608,241,-2.51,0.38,12,0.00,-333.00,2218.00,1570,20240823,-46.82,827,20250218,0.97,945,-11.64,20250131,827,0.97,20250218,1570,-46.82,20240823,827,0.97,20250218,1.14,N,007120,500,144 억,,262045,N,N,15,N,00,N 20250221,160226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,839,3,2,0.36,66752734,78751,77.08,838,858,838,1086,586,836,847.64,0.91,0,-1435,851,843,836,828,821,847,832,144,250,500,560,1,1,28878608,242,-2.52,0.38,12,0.27,-333.00,2218.00,1570,20240823,-46.56,827,20250218,1.45,945,-11.22,20250131,827,1.45,20250218,1570,-46.56,20240823,827,1.45,20250218,1.28,N,007120,500,144 억,,263480,N,N,15,N,00,N 20250221,150226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,847,11,2,1.32,64240227,75770,74.17,838,858,838,1086,586,836,847.83,0.91,0,88,851,843,836,828,821,847,832,144,250,500,560,1,1,28878608,245,-2.54,0.38,12,0.26,-333.00,2218.00,1570,20240823,-46.05,827,20250218,2.42,945,-10.37,20250131,827,2.42,20250218,1570,-46.05,20240823,827,2.42,20250218,1.28,N,007120,500,144 억,,263480,N,N,38,N,00,N 20250221,140226,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,843,7,2,0.84,58620658,69092,67.63,838,858,838,1086,586,836,848.44,0.91,0,242,851,843,836,828,821,847,832,144,250,500,560,1,1,28878608,243,-2.53,0.38,12,0.24,-333.00,2218.00,1570,20240823,-46.31,827,20250218,1.93,945,-10.79,20250131,827,1.93,20250218,1570,-46.31,20240823,827,1.93,20250218,1.28,N,007120,500,144 억,,263480,N,N,38,N,00,N diff --git a/007160/price/prices-20250201.csv b/007160/price/prices-20250201.csv index 5feb0aa37ee4..b17268951b86 100644 --- a/007160/price/prices-20250201.csv +++ b/007160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160226,55,60.00,KOSPI,,,N,N,N,Y,60,N,35100,150,2,0.43,167333650,4799,88.77,34700,35200,34600,45400,24500,34950,34867.96,2.24,0,1968,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1755,9.12,0.33,12,0.10,3848.00,105674.00,79000,20241105,-55.57,32650,20250103,7.50,37150,-5.52,20250123,32650,7.50,20250103,79000,-55.57,20241105,32650,7.50,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,150227,55,60.00,KOSPI,,,N,N,N,Y,60,N,35050,100,2,0.29,151067850,4335,80.19,34700,35200,34600,45400,24500,34950,34848.41,2.24,0,1802,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1753,9.11,0.33,12,0.09,3848.00,105674.00,79000,20241105,-55.63,32650,20250103,7.35,37150,-5.65,20250123,32650,7.35,20250103,79000,-55.63,20241105,32650,7.35,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,140227,55,60.00,KOSPI,,,N,N,N,Y,60,N,35000,50,2,0.14,119163900,3424,63.34,34700,35200,34600,45400,24500,34950,34802.54,2.24,0,920,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1750,9.10,0.33,12,0.07,3848.00,105674.00,79000,20241105,-55.70,32650,20250103,7.20,37150,-5.79,20250123,32650,7.20,20250103,79000,-55.70,20241105,32650,7.20,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,130227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,0,3,0.00,110563950,3178,58.79,34700,35200,34600,45400,24500,34950,34790.42,2.24,0,674,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1748,9.08,0.33,12,0.06,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,120227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,-50,5,-0.14,94160900,2708,50.09,34700,35200,34600,45400,24500,34950,34771.38,2.24,0,262,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1745,9.07,0.33,12,0.05,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,110227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34850,-100,5,-0.29,91999700,2646,48.95,34700,35200,34600,45400,24500,34950,34769.35,2.24,0,218,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1743,9.06,0.33,12,0.05,3848.00,105674.00,79000,20241105,-55.89,32650,20250103,6.74,37150,-6.19,20250123,32650,6.74,20250103,79000,-55.89,20241105,32650,6.74,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,100226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,-50,5,-0.14,51520950,1478,27.34,34700,35200,34600,45400,24500,34950,34858.56,2.24,0,285,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1745,9.07,0.33,12,0.03,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N +20250224,090228,55,60.00,KOSPI,,,N,N,N,Y,60,N,34600,-350,5,-1.00,18983700,548,10.14,34700,34700,34600,45400,24500,34950,34641.79,2.24,0,-26,35383,35166,34883,34666,34383,35025,34525,250,10450,5000,20970,50,1,5000000,1730,8.99,0.33,12,0.01,3848.00,105674.00,79000,20241105,-56.20,32650,20250103,5.97,37150,-6.86,20250123,32650,5.97,20250103,79000,-56.20,20241105,32650,5.97,20250103,1.33,N,007160,5000,250 억,,112151,N,N,5,N,00,N 20250221,160226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,-50,5,-0.14,188479950,5406,62.46,35000,35100,34600,45500,24500,35000,34864.96,2.22,0,1169,35533,35266,34883,34616,34233,35400,34750,250,10500,5000,21000,50,1,5000000,1748,9.08,0.33,12,0.11,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.36,N,007160,5000,250 억,,111008,N,N,5,N,00,N 20250221,150227,55,60.00,KOSPI,,,N,N,N,Y,60,N,34950,-50,5,-0.14,169557300,4865,56.21,35000,35100,34600,45500,24500,35000,34852.48,2.22,0,1574,35533,35266,34883,34616,34233,35400,34750,250,10500,5000,21000,50,1,5000000,1748,9.08,0.33,12,0.10,3848.00,105674.00,79000,20241105,-55.76,32650,20250103,7.04,37150,-5.92,20250123,32650,7.04,20250103,79000,-55.76,20241105,32650,7.04,20250103,1.36,N,007160,5000,250 억,,111008,N,N,2,N,00,N 20250221,140226,55,60.00,KOSPI,,,N,N,N,Y,60,N,34900,-100,5,-0.29,156685600,4496,51.95,35000,35100,34600,45500,24500,35000,34850.00,2.22,0,1553,35533,35266,34883,34616,34233,35400,34750,250,10500,5000,21000,50,1,5000000,1745,9.07,0.33,12,0.09,3848.00,105674.00,79000,20241105,-55.82,32650,20250103,6.89,37150,-6.06,20250123,32650,6.89,20250103,79000,-55.82,20241105,32650,6.89,20250103,1.36,N,007160,5000,250 억,,111008,N,N,2,N,00,N diff --git a/007210/price/prices-20250201.csv b/007210/price/prices-20250201.csv index e2053f6b68b7..f2867d41a2df 100644 --- a/007210/price/prices-20250201.csv +++ b/007210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,5,2,0.23,275746625,127340,57.89,2150,2185,2140,2820,1520,2170,2165.43,3.04,0,11727,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1469,4.48,0.51,12,0.19,486.00,4278.00,2595,20240221,-16.18,1712,20241209,27.04,2185,-0.46,20250224,1820,19.51,20250102,2555,-14.87,20240226,1712,27.04,20241209,1.36,N,007210,500,342 억,,2053083,N,N,9,N,00,N +20250224,150228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,0,3,0.00,257504225,118952,54.07,2150,2185,2140,2820,1520,2170,2164.77,3.04,0,11506,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1466,4.47,0.51,12,0.18,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2185,-0.69,20250224,1820,19.23,20250102,2555,-15.07,20240226,1712,26.75,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,-5,5,-0.23,242741780,112145,50.98,2150,2185,2140,2820,1520,2170,2164.53,3.04,0,11461,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1463,4.45,0.51,12,0.17,486.00,4278.00,2595,20240221,-16.57,1712,20241209,26.46,2185,-0.92,20250224,1820,18.96,20250102,2555,-15.26,20240226,1712,26.46,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,130228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,0,3,0.00,191171820,88345,40.16,2150,2185,2140,2820,1520,2170,2163.91,3.04,0,9151,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1466,4.47,0.51,12,0.13,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2185,-0.69,20250224,1820,19.23,20250102,2555,-15.07,20240226,1712,26.75,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,0,3,0.00,146009620,67556,30.71,2150,2185,2140,2820,1520,2170,2161.30,3.04,0,4249,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1466,4.47,0.51,12,0.10,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2185,-0.69,20250224,1820,19.23,20250102,2555,-15.07,20240226,1712,26.75,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,110227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,5,2,0.23,112783260,52277,23.76,2150,2185,2140,2820,1520,2170,2157.39,3.04,0,6837,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1469,4.48,0.51,12,0.08,486.00,4278.00,2595,20240221,-16.18,1712,20241209,27.04,2185,-0.46,20250224,1820,19.51,20250102,2555,-14.87,20240226,1712,27.04,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,100227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,40565560,18892,8.59,2150,2155,2140,2820,1520,2170,2147.08,3.04,0,1464,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1453,4.42,0.50,12,0.03,486.00,4278.00,2595,20240221,-17.15,1712,20241209,25.58,2170,-0.92,20250221,1820,18.13,20250102,2555,-15.85,20240226,1712,25.58,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N +20250224,090228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,2844900,1322,0.60,2150,2150,2150,2820,1520,2170,2150.00,3.04,0,189,2196,2182,2156,2142,2116,2190,2150,343,650,500,1560,5,1,67560000,1453,4.42,0.50,12,0.00,486.00,4278.00,2595,20240221,-17.15,1712,20241209,25.58,2170,-0.92,20250221,1820,18.13,20250102,2555,-15.85,20240226,1712,25.58,20241209,1.36,N,007210,500,342 억,,2053083,N,N,36,N,00,N 20250221,160227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,25,2,1.17,473355965,219468,104.07,2135,2170,2130,2785,1505,2145,2156.83,3.08,0,9377,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1466,4.47,0.51,12,0.32,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2170,0.00,20250221,1820,19.23,20250102,2595,-16.38,20240221,1712,26.75,20241209,1.36,N,007210,500,342 억,,2083668,N,N,36,N,00,N 20250221,150227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,20,2,0.93,418709735,194213,92.09,2135,2165,2130,2785,1505,2145,2155.93,3.08,0,10049,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1463,4.45,0.51,12,0.29,486.00,4278.00,2595,20240221,-16.57,1712,20241209,26.46,2165,0.00,20250221,1820,18.96,20250102,2595,-16.57,20240221,1712,26.46,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N 20250221,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,15,2,0.70,310311480,144014,68.29,2135,2165,2130,2785,1505,2145,2154.73,3.08,0,28368,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1459,4.44,0.50,12,0.21,486.00,4278.00,2595,20240221,-16.76,1712,20241209,26.17,2165,-0.23,20250221,1820,18.68,20250102,2595,-16.76,20240221,1712,26.17,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N diff --git a/007280/price/prices-20250201.csv b/007280/price/prices-20250201.csv index d6a6c53789c5..1129af91190c 100644 --- a/007280/price/prices-20250201.csv +++ b/007280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1655,-20,5,-1.19,146592619,88301,163.92,1691,1691,1650,2175,1173,1675,1660.15,0.47,0,-14387,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1006,3.57,0.44,12,0.15,464.00,3738.00,1940,20240523,-14.69,1218,20241209,35.88,1730,-4.34,20250121,1580,4.75,20250102,1940,-14.69,20240523,1218,35.88,20241209,0.11,N,007280,500,304 억,,284064,N,N,8,N,00,N +20250224,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1666,-9,5,-0.54,145918787,87894,163.16,1691,1691,1650,2175,1173,1675,1660.17,0.47,0,-14338,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1013,3.59,0.45,12,0.14,464.00,3738.00,1940,20240523,-14.12,1218,20241209,36.78,1730,-3.70,20250121,1580,5.44,20250102,1940,-14.12,20240523,1218,36.78,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1660,-15,5,-0.90,137986311,83105,154.27,1691,1691,1650,2175,1173,1675,1660.39,0.47,0,-13657,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1010,3.58,0.44,12,0.14,464.00,3738.00,1940,20240523,-14.43,1218,20241209,36.29,1730,-4.05,20250121,1580,5.06,20250102,1940,-14.43,20240523,1218,36.29,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1652,-23,5,-1.37,134563376,81036,150.43,1691,1691,1650,2175,1173,1675,1660.54,0.47,0,-13649,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1005,3.56,0.44,12,0.13,464.00,3738.00,1940,20240523,-14.85,1218,20241209,35.63,1730,-4.51,20250121,1580,4.56,20250102,1940,-14.85,20240523,1218,35.63,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,120227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1654,-21,5,-1.25,88734814,53340,99.02,1691,1691,1650,2175,1173,1675,1663.57,0.47,0,-13500,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1006,3.56,0.44,12,0.09,464.00,3738.00,1940,20240523,-14.74,1218,20241209,35.80,1730,-4.39,20250121,1580,4.68,20250102,1940,-14.74,20240523,1218,35.80,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1653,-22,5,-1.31,82859231,49787,92.42,1691,1691,1650,2175,1173,1675,1664.27,0.47,0,-12181,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1005,3.56,0.44,12,0.08,464.00,3738.00,1940,20240523,-14.79,1218,20241209,35.71,1730,-4.45,20250121,1580,4.62,20250102,1940,-14.79,20240523,1218,35.71,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1654,-21,5,-1.25,80397783,48297,89.66,1691,1691,1650,2175,1173,1675,1664.65,0.47,0,-10896,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1006,3.56,0.44,12,0.08,464.00,3738.00,1940,20240523,-14.74,1218,20241209,35.80,1730,-4.39,20250121,1580,4.68,20250102,1940,-14.74,20240523,1218,35.80,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N +20250224,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1689,14,2,0.84,2258897,1336,2.48,1691,1691,1689,2175,1173,1675,1690.79,0.47,0,19,1691,1683,1667,1659,1643,1687,1663,304,500,500,1200,1,1,60813311,1027,3.64,0.45,12,0.00,464.00,3738.00,1940,20240523,-12.94,1218,20241209,38.67,1730,-2.37,20250121,1580,6.90,20250102,1940,-12.94,20240523,1218,38.67,20241209,0.11,N,007280,500,304 억,,284064,N,N,28,N,00,N 20250221,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1675,25,2,1.52,89563504,53669,81.74,1651,1675,1651,2145,1155,1650,1668.81,0.45,0,15120,1668,1659,1651,1642,1634,1655,1638,304,495,500,1180,1,1,60813311,1019,3.61,0.45,12,0.09,464.00,3738.00,1940,20240523,-13.66,1218,20241209,37.52,1730,-3.18,20250121,1580,6.01,20250102,1940,-13.66,20240523,1218,37.52,20241209,0.11,N,007280,500,304 억,,274103,N,N,28,N,00,N 20250221,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1674,24,2,1.45,89250329,53482,81.45,1651,1675,1651,2145,1155,1650,1668.79,0.45,0,15006,1668,1659,1651,1642,1634,1655,1638,304,495,500,1180,1,1,60813311,1018,3.61,0.45,12,0.09,464.00,3738.00,1940,20240523,-13.71,1218,20241209,37.44,1730,-3.24,20250121,1580,5.95,20250102,1940,-13.71,20240523,1218,37.44,20241209,0.11,N,007280,500,304 억,,274103,N,N,72,N,00,N 20250221,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1668,18,2,1.09,63335480,37990,57.86,1651,1675,1651,2145,1155,1650,1667.16,0.45,0,15456,1668,1659,1651,1642,1634,1655,1638,304,495,500,1180,1,1,60813311,1014,3.59,0.45,12,0.06,464.00,3738.00,1940,20240523,-14.02,1218,20241209,36.95,1730,-3.58,20250121,1580,5.57,20250102,1940,-14.02,20240523,1218,36.95,20241209,0.11,N,007280,500,304 억,,274103,N,N,72,N,00,N diff --git a/007310/price/prices-20250201.csv b/007310/price/prices-20250201.csv index dc7faca4e2a0..e30afc79073a 100644 --- a/007310/price/prices-20250201.csv +++ b/007310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,395000,2500,2,0.64,1085312000,2757,151.32,395500,395500,391000,510000,275000,392500,393655.90,12.07,0,-224,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15831,9.87,0.70,12,0.07,40005.00,566748.00,513000,20240613,-23.00,375500,20241114,5.19,398500,-0.88,20250102,376500,4.91,20250203,513000,-23.00,20240613,375500,5.19,20241114,0.08,N,007310,5000,200 억,,483567,N,N,30,N,00,N +20250224,150228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,395000,2500,2,0.64,947489000,2408,132.16,395500,395500,391000,510000,275000,392500,393475.50,12.07,0,-185,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15831,9.87,0.70,12,0.06,40005.00,566748.00,513000,20240613,-23.00,375500,20241114,5.19,398500,-0.88,20250102,376500,4.91,20250203,513000,-23.00,20240613,375500,5.19,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,140228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,500,2,0.13,724838000,1843,101.15,395500,395500,391000,510000,275000,392500,393292.46,12.07,0,-149,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15751,9.82,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,398500,-1.38,20250102,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,130228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392500,0,3,0.00,692623000,1761,96.65,395500,395500,391000,510000,275000,392500,393312.32,12.07,0,-170,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15731,9.81,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.49,375500,20241114,4.53,398500,-1.51,20250102,376500,4.25,20250203,513000,-23.49,20240613,375500,4.53,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,120227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392000,-500,5,-0.13,643535000,1636,89.79,395500,395500,391000,510000,275000,392500,393358.80,12.07,0,-138,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15711,9.80,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.59,375500,20241114,4.39,398500,-1.63,20250102,376500,4.12,20250203,513000,-23.59,20240613,375500,4.39,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,110228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,2000,2,0.51,578311000,1470,80.68,395500,395500,391000,510000,275000,392500,393408.84,12.07,0,-138,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15811,9.86,0.70,12,0.04,40005.00,566748.00,513000,20240613,-23.10,375500,20241114,5.06,398500,-1.00,20250102,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,100227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392500,0,3,0.00,424970500,1080,59.28,395500,395500,391000,510000,275000,392500,393491.20,12.07,0,-286,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15731,9.81,0.69,12,0.03,40005.00,566748.00,513000,20240613,-23.49,375500,20241114,4.53,398500,-1.51,20250102,376500,4.25,20250203,513000,-23.49,20240613,375500,4.53,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N +20250224,090229,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,391500,-1000,5,-0.25,49553500,126,6.92,395500,395500,391000,510000,275000,392500,393281.75,12.07,0,-93,397500,395000,392500,390000,387500,393750,388750,200,117500,5000,298300,500,1,4007830,15691,9.79,0.69,12,0.00,40005.00,566748.00,513000,20240613,-23.68,375500,20241114,4.26,398500,-1.76,20250102,376500,3.98,20250203,513000,-23.68,20240613,375500,4.26,20241114,0.08,N,007310,5000,200 억,,483567,N,N,2,N,00,N 20250221,160227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,392500,-2000,5,-0.51,713333500,1816,36.85,395000,395000,390000,512000,276500,394500,392804.79,12.06,0,-291,400500,397500,392000,389000,383500,399000,390500,200,117500,5000,299820,500,1,4007830,15731,9.81,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.49,375500,20241114,4.53,398500,-1.51,20250102,376500,4.25,20250203,513000,-23.49,20240613,375500,4.53,20241114,0.08,N,007310,5000,200 억,,483529,N,N,2,N,00,N 20250221,150228,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-1500,5,-0.38,672491500,1712,34.74,395000,395000,390000,512000,276500,394500,392810.46,12.06,0,-244,400500,397500,392000,389000,383500,399000,390500,200,117500,5000,299820,500,1,4007830,15751,9.82,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,398500,-1.38,20250102,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,483529,N,N,14,N,00,N 20250221,140227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-1000,5,-0.25,532774500,1357,27.54,395000,395000,390000,512000,276500,394500,392612.01,12.06,0,-23,400500,397500,392000,389000,383500,399000,390500,200,117500,5000,299820,500,1,4007830,15771,9.84,0.69,12,0.03,40005.00,566748.00,513000,20240613,-23.29,375500,20241114,4.79,398500,-1.25,20250102,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,N,007310,5000,200 억,,483529,N,N,14,N,00,N diff --git a/007330/price/prices-20250201.csv b/007330/price/prices-20250201.csv index 2b865c9b0492..870e2fec5495 100644 --- a/007330/price/prices-20250201.csv +++ b/007330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,-60,5,-0.73,75841140,9235,129.71,8260,8270,8180,10730,5790,8260,8212.36,0.55,0,-439,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1237,7.85,0.38,12,0.06,1045.00,21701.00,12900,20240219,-36.43,7570,20240806,8.32,8640,-5.09,20250103,8060,1.74,20250204,10990,-25.39,20240313,7570,8.32,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,150229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,-40,5,-0.48,73396160,8937,125.52,8260,8270,8180,10730,5790,8260,8212.62,0.55,0,-297,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1240,7.87,0.38,12,0.06,1045.00,21701.00,12900,20240219,-36.28,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10990,-25.20,20240313,7570,8.59,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,140229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,-50,5,-0.61,69445450,8456,118.76,8260,8270,8180,10730,5790,8260,8212.57,0.55,0,-342,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1238,7.86,0.38,12,0.06,1045.00,21701.00,12900,20240219,-36.36,7570,20240806,8.45,8640,-4.98,20250103,8060,1.86,20250204,10990,-25.30,20240313,7570,8.45,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,130229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,-40,5,-0.48,60178480,7328,102.92,8260,8270,8180,10730,5790,8260,8212.13,0.55,0,-342,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1240,7.87,0.38,12,0.05,1045.00,21701.00,12900,20240219,-36.28,7570,20240806,8.59,8640,-4.86,20250103,8060,1.99,20250204,10990,-25.20,20240313,7570,8.59,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,120228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,-30,5,-0.36,57005340,6942,97.50,8260,8270,8180,10730,5790,8260,8211.66,0.55,0,-338,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1241,7.88,0.38,12,0.05,1045.00,21701.00,12900,20240219,-36.20,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,10990,-25.11,20240313,7570,8.72,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,110228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,-30,5,-0.36,56494500,6880,96.63,8260,8270,8180,10730,5790,8260,8211.41,0.55,0,-338,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1241,7.88,0.38,12,0.05,1045.00,21701.00,12900,20240219,-36.20,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,10990,-25.11,20240313,7570,8.72,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,100228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,-30,5,-0.36,46937740,5719,80.32,8260,8270,8180,10730,5790,8260,8207.33,0.55,0,113,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1241,7.88,0.38,12,0.04,1045.00,21701.00,12900,20240219,-36.20,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,10990,-25.11,20240313,7570,8.72,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N +20250224,090229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8270,10,2,0.12,1808950,219,3.08,8260,8270,8260,10730,5790,8260,8260.05,0.55,0,-163,8366,8312,8236,8182,8106,8340,8210,151,2470,1000,5610,10,1,15082800,1247,7.91,0.38,12,0.00,1045.00,21701.00,12900,20240219,-35.89,7570,20240806,9.25,8640,-4.28,20250103,8060,2.61,20250204,10990,-24.75,20240313,7570,9.25,20240806,0.63,N,007330,1000,150 억,,82358,N,N,0,N,00,N 20250221,160227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8260,70,2,0.85,58706910,7120,75.01,8160,8290,8160,10640,5740,8190,8245.35,0.55,0,-394,8290,8240,8200,8150,8110,8265,8175,151,2450,1000,5560,10,1,15082800,1246,7.90,0.38,12,0.05,1045.00,21701.00,12900,20240219,-35.97,7570,20240806,9.11,8640,-4.40,20250103,8060,2.48,20250204,11410,-27.61,20240221,7570,9.11,20240806,0.63,N,007330,1000,150 억,,82752,N,N,0,N,00,N 20250221,150228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8260,70,2,0.85,53746680,6519,68.68,8160,8290,8160,10640,5740,8190,8244.62,0.55,0,-328,8290,8240,8200,8150,8110,8265,8175,151,2450,1000,5560,10,1,15082800,1246,7.90,0.38,12,0.04,1045.00,21701.00,12900,20240219,-35.97,7570,20240806,9.11,8640,-4.40,20250103,8060,2.48,20250204,11410,-27.61,20240221,7570,9.11,20240806,0.63,N,007330,1000,150 억,,82752,N,N,0,N,00,N 20250221,140227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,40,2,0.49,50819900,6165,64.95,8160,8290,8160,10640,5740,8190,8243.29,0.55,0,-325,8290,8240,8200,8150,8110,8265,8175,151,2450,1000,5560,10,1,15082800,1241,7.88,0.38,12,0.04,1045.00,21701.00,12900,20240219,-36.20,7570,20240806,8.72,8640,-4.75,20250103,8060,2.11,20250204,11410,-27.87,20240221,7570,8.72,20240806,0.63,N,007330,1000,150 억,,82752,N,N,0,N,00,N diff --git a/007340/price/prices-20250201.csv b/007340/price/prices-20250201.csv index 33223c6f68c7..6eb66a6aaee0 100644 --- a/007340/price/prices-20250201.csv +++ b/007340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22050,400,2,1.85,3063095950,140104,165.49,21650,22100,21350,28100,15200,21650,21862.76,4.04,0,24465,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12902,4.01,0.96,12,0.24,5499.00,22939.00,22100,20250224,-0.23,15422,20240318,42.98,22100,-0.23,20250224,18230,20.95,20250103,104400,-78.88,20240924,17160,28.50,20241023,0.76,N,007340,100,60 억,,2364587,N,N,300,N,00,N +20250224,150229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22050,400,2,1.85,2903095650,132838,156.91,21650,22100,21350,28100,15200,21650,21854.41,4.04,0,25531,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12902,4.01,0.96,12,0.23,5499.00,22939.00,22100,20250224,-0.23,15422,20240318,42.98,22100,-0.23,20250224,18230,20.95,20250103,104400,-78.88,20240924,17160,28.50,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,140229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22000,350,2,1.62,2370070250,108651,128.34,21650,22100,21350,28100,15200,21650,21813.61,4.04,0,29868,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12872,4.00,0.96,12,0.19,5499.00,22939.00,22100,20250224,-0.45,15422,20240318,42.65,22100,-0.45,20250224,18230,20.68,20250103,104400,-78.93,20240924,17160,28.21,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,130229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21900,250,2,1.15,1691397900,77831,91.93,21650,22000,21350,28100,15200,21650,21731.67,4.04,0,20508,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12814,3.98,0.95,12,0.13,5499.00,22939.00,22050,20250210,-0.68,15422,20240318,42.00,22050,-0.68,20250210,18230,20.13,20250103,104400,-79.02,20240924,17160,27.62,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,120228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21700,50,2,0.23,1129157650,52111,61.55,21650,21900,21350,28100,15200,21650,21668.32,4.04,0,3165,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12697,3.95,0.95,12,0.09,5499.00,22939.00,22050,20250210,-1.59,15422,20240318,40.71,22050,-1.59,20250210,18230,19.03,20250103,104400,-79.21,20240924,17160,26.46,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,110228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21800,150,2,0.69,808459100,37412,44.19,21650,21850,21350,28100,15200,21650,21609.62,4.04,0,-3607,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12755,3.96,0.95,12,0.06,5499.00,22939.00,22050,20250210,-1.13,15422,20240318,41.36,22050,-1.13,20250210,18230,19.58,20250103,104400,-79.12,20240924,17160,27.04,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,100228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21350,-300,5,-1.39,447511600,20733,24.49,21650,21850,21350,28100,15200,21650,21584.51,4.04,0,-7530,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12492,3.88,0.93,12,0.04,5499.00,22939.00,22050,20250210,-3.17,15422,20240318,38.44,22050,-3.17,20250210,18230,17.11,20250103,104400,-79.55,20240924,17160,24.42,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N +20250224,090229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21600,-50,5,-0.23,28962900,1338,1.58,21650,21700,21550,28100,15200,21650,21646.41,4.04,0,-316,22383,22016,21533,21166,20683,22200,21350,61,6450,100,16020,50,1,58510865,12638,3.93,0.94,12,0.00,5499.00,22939.00,22050,20250210,-2.04,15422,20240318,40.06,22050,-2.04,20250210,18230,18.49,20250103,104400,-79.31,20240924,17160,25.87,20241023,0.76,N,007340,100,60 억,,2364587,N,N,867,N,00,N 20250221,160228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21650,400,2,1.88,1819620000,84644,77.83,21500,21900,21050,27600,14900,21250,21497.32,4.01,0,26243,22050,21650,21150,20750,20250,21850,20950,61,6350,100,15720,50,1,58510865,12668,3.94,0.94,12,0.14,5499.00,22939.00,22050,20250210,-1.81,15422,20240318,40.38,22050,-1.81,20250210,18230,18.76,20250103,104400,-79.26,20240924,17160,26.17,20241023,0.73,N,007340,100,60 억,,2343992,N,N,867,N,00,N 20250221,150228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21600,350,2,1.65,1771718650,82428,75.80,21500,21900,21050,27600,14900,21250,21494.14,4.01,0,25902,22050,21650,21150,20750,20250,21850,20950,61,6350,100,15720,50,1,58510865,12638,3.93,0.94,12,0.14,5499.00,22939.00,22050,20250210,-2.04,15422,20240318,40.06,22050,-2.04,20250210,18230,18.49,20250103,104400,-79.31,20240924,17160,25.87,20241023,0.73,N,007340,100,60 억,,2343992,N,N,304,N,00,N 20250221,140228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21450,200,2,0.94,1576903150,73396,67.49,21500,21900,21050,27600,14900,21250,21484.86,4.01,0,20861,22050,21650,21150,20750,20250,21850,20950,61,6350,100,15720,50,1,58510865,12551,3.90,0.94,12,0.13,5499.00,22939.00,22050,20250210,-2.72,15422,20240318,39.09,22050,-2.72,20250210,18230,17.66,20250103,104400,-79.45,20240924,17160,25.00,20241023,0.73,N,007340,100,60 억,,2343992,N,N,304,N,00,N diff --git a/007370/price/prices-20250201.csv b/007370/price/prices-20250201.csv index 37a327043534..83e8f4c73198 100644 --- a/007370/price/prices-20250201.csv +++ b/007370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,40,2,0.64,2037069420,322025,259.76,6360,6420,6250,8090,4370,6230,6325.90,2.47,0,-51016,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,815,5.95,0.79,12,2.48,1053.00,7924.00,8840,20250108,-29.07,4860,20240805,29.01,8840,-29.07,20250108,5820,7.73,20250102,8840,-29.07,20250108,4860,29.01,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,150229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,50,2,0.80,1950347570,308207,248.62,6360,6420,6250,8090,4370,6230,6328.04,2.47,0,-51253,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,816,5.96,0.79,12,2.37,1053.00,7924.00,8840,20250108,-28.96,4860,20240805,29.22,8840,-28.96,20250108,5820,7.90,20250102,8840,-28.96,20250108,4860,29.22,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,140229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,60,2,0.96,1806286530,285256,230.10,6360,6420,6250,8090,4370,6230,6332.16,2.47,0,-44351,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,818,5.97,0.79,12,2.19,1053.00,7924.00,8840,20250108,-28.85,4860,20240805,29.42,8840,-28.85,20250108,5820,8.08,20250102,8840,-28.85,20250108,4860,29.42,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,130229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,80,2,1.28,1706729430,269457,217.36,6360,6420,6250,8090,4370,6230,6333.96,2.47,0,-41940,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,820,5.99,0.80,12,2.07,1053.00,7924.00,8840,20250108,-28.62,4860,20240805,29.84,8840,-28.62,20250108,5820,8.42,20250102,8840,-28.62,20250108,4860,29.84,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,120228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,90,2,1.44,1618768310,255500,206.10,6360,6420,6250,8090,4370,6230,6335.69,2.47,0,-38767,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,822,6.00,0.80,12,1.97,1053.00,7924.00,8840,20250108,-28.51,4860,20240805,30.04,8840,-28.51,20250108,5820,8.59,20250102,8840,-28.51,20250108,4860,30.04,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,110228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,100,2,1.61,1490969630,235204,189.73,6360,6420,6250,8090,4370,6230,6339.05,2.47,0,-40184,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,823,6.01,0.80,12,1.81,1053.00,7924.00,8840,20250108,-28.39,4860,20240805,30.25,8840,-28.39,20250108,5820,8.76,20250102,8840,-28.39,20250108,4860,30.25,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,100228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,70,2,1.12,1341723600,211573,170.67,6360,6420,6250,8090,4370,6230,6341.66,2.47,0,-34877,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,819,5.98,0.80,12,1.63,1053.00,7924.00,8840,20250108,-28.73,4860,20240805,29.63,8840,-28.73,20250108,5820,8.25,20250102,8840,-28.73,20250108,4860,29.63,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N +20250224,090230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,110,2,1.77,342639270,53823,43.42,6360,6420,6310,8090,4370,6230,6366.04,2.47,0,-5409,6330,6280,6200,6150,6070,6305,6175,65,1860,500,3980,10,1,13001226,824,6.02,0.80,12,0.41,1053.00,7924.00,8840,20250108,-28.28,4860,20240805,30.45,8840,-28.28,20250108,5820,8.93,20250102,8840,-28.28,20250108,4860,30.45,20240805,6.62,N,007370,500,65 억,,321396,N,N,0,N,00,N 20250221,160228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,20,2,0.32,750359300,121500,124.40,6210,6250,6120,8070,4350,6210,6175.46,2.69,0,-27759,6296,6252,6206,6162,6116,6275,6185,65,1860,500,3970,10,1,13001226,810,5.92,0.79,12,0.93,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.58,N,007370,500,65 억,,349319,N,N,0,N,00,N 20250221,150229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-10,5,-0.16,650652020,105499,108.02,6210,6220,6120,8070,4350,6210,6167.38,2.69,0,-27558,6296,6252,6206,6162,6116,6275,6185,65,1860,500,3970,10,1,13001226,806,5.89,0.78,12,0.81,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.58,N,007370,500,65 억,,349319,N,N,0,N,00,N 20250221,140228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-10,5,-0.16,566318860,91891,94.09,6210,6220,6120,8070,4350,6210,6162.94,2.69,0,-26727,6296,6252,6206,6162,6116,6275,6185,65,1860,500,3970,10,1,13001226,806,5.89,0.78,12,0.71,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.58,N,007370,500,65 억,,349319,N,N,0,N,00,N diff --git a/007390/price/prices-20250201.csv b/007390/price/prices-20250201.csv index 9443143cdc62..b46e14d5d52b 100644 --- a/007390/price/prices-20250201.csv +++ b/007390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18000,-330,5,-1.80,11572080930,649282,84.14,18180,18230,17500,23800,12840,18330,17822.73,8.37,0,34349,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11584,-97.83,18.81,12,1.01,-184.00,957.00,27950,20241118,-35.60,6910,20240306,160.49,22700,-20.70,20250102,16120,11.66,20250213,27950,-35.60,20241118,6910,160.49,20240306,0.17,N,007390,500,321 억,,5384087,N,N,1759,N,00,N +20250224,150229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18000,-330,5,-1.80,11021722200,618740,80.18,18180,18230,17500,23800,12840,18330,17813.16,8.37,0,32234,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11584,-97.83,18.81,12,0.96,-184.00,957.00,27950,20241118,-35.60,6910,20240306,160.49,22700,-20.70,20250102,16120,11.66,20250213,27950,-35.60,20241118,6910,160.49,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,140229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17960,-370,5,-2.02,9393295790,527894,68.41,18180,18230,17500,23800,12840,18330,17793.89,8.37,0,28260,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11559,-97.61,18.77,12,0.82,-184.00,957.00,27950,20241118,-35.74,6910,20240306,159.91,22700,-20.88,20250102,16120,11.41,20250213,27950,-35.74,20241118,6910,159.91,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,130229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17810,-520,5,-2.84,8501818980,478036,61.95,18180,18230,17500,23800,12840,18330,17784.88,8.37,0,17955,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11462,-96.79,18.61,12,0.74,-184.00,957.00,27950,20241118,-36.28,6910,20240306,157.74,22700,-21.54,20250102,16120,10.48,20250213,27950,-36.28,20241118,6910,157.74,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,120229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17840,-490,5,-2.67,7887641700,443469,57.47,18180,18230,17500,23800,12840,18330,17786.21,8.37,0,15838,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11481,-96.96,18.64,12,0.69,-184.00,957.00,27950,20241118,-36.17,6910,20240306,158.18,22700,-21.41,20250102,16120,10.67,20250213,27950,-36.17,20241118,6910,158.18,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,110229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17620,-710,5,-3.87,6933065520,389547,50.48,18180,18230,17500,23800,12840,18330,17797.74,8.37,0,12529,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11340,-95.76,18.41,12,0.61,-184.00,957.00,27950,20241118,-36.96,6910,20240306,154.99,22700,-22.38,20250102,16120,9.31,20250213,27950,-36.96,20241118,6910,154.99,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,100228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17890,-440,5,-2.40,4963696550,278273,36.06,18180,18230,17500,23800,12840,18330,17837.48,8.37,0,30651,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11513,-97.23,18.69,12,0.43,-184.00,957.00,27950,20241118,-35.99,6910,20240306,158.90,22700,-21.19,20250102,16120,10.98,20250213,27950,-35.99,20241118,6910,158.90,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N +20250224,090230,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17960,-370,5,-2.02,339034340,18848,2.44,18180,18180,17880,23800,12840,18330,17987.54,8.37,0,-1304,20570,19450,18760,17640,16950,19105,17295,322,5470,500,13190,10,1,64357156,11559,-97.61,18.77,12,0.03,-184.00,957.00,27950,20241118,-35.74,6910,20240306,159.91,22700,-20.88,20250102,16120,11.41,20250213,27950,-35.74,20241118,6910,159.91,20240306,0.17,N,007390,500,321 억,,5384087,N,N,711,N,00,N 20250221,160228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18330,-470,5,-2.50,14504855900,764933,78.44,19200,19880,18070,24400,13160,18800,18963.69,8.46,0,-65975,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,11797,-99.62,19.15,12,1.19,-184.00,957.00,27950,20241118,-34.42,6910,20240306,165.27,22700,-19.25,20250102,16120,13.71,20250213,27950,-34.42,20241118,6910,165.27,20240306,0.16,N,007390,500,321 억,,5446032,N,N,711,N,00,N 20250221,150229,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18130,-670,5,-3.56,13624235160,716619,73.49,19200,19880,18070,24400,13160,18800,19011.83,8.46,0,-67856,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,11668,-98.53,18.94,12,1.11,-184.00,957.00,27950,20241118,-35.13,6910,20240306,162.37,22700,-20.13,20250102,16120,12.47,20250213,27950,-35.13,20241118,6910,162.37,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N 20250221,140228,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,18920,120,2,0.64,9759674970,506798,51.97,19200,19880,18850,24400,13160,18800,19257.53,8.46,0,-62429,21200,20000,19400,18200,17600,19700,17900,322,5600,500,13530,10,1,64357156,12176,-102.83,19.77,12,0.79,-184.00,957.00,27950,20241118,-32.31,6910,20240306,173.81,22700,-16.65,20250102,16120,17.37,20250213,27950,-32.31,20241118,6910,173.81,20240306,0.16,N,007390,500,321 억,,5446032,N,N,1122,N,00,N diff --git a/007460/price/prices-20250201.csv b/007460/price/prices-20250201.csv index a945cada9855..06f55d7338c0 100644 --- a/007460/price/prices-20250201.csv +++ b/007460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,-12,5,-1.57,1308043199,1739036,135.74,758,763,746,990,534,762,752.17,6.61,0,158599,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2339,-3.52,0.81,12,0.56,-213.00,929.00,1894,20240321,-60.40,701,20240305,6.99,878,-14.58,20250107,710,5.63,20250205,1894,-60.40,20240321,701,6.99,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,37,N,00,N +20250224,150230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,-12,5,-1.57,1151942320,1530747,119.48,758,763,746,990,534,762,752.54,6.61,0,122138,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2339,-3.52,0.81,12,0.49,-213.00,929.00,1894,20240321,-60.40,701,20240305,6.99,878,-14.58,20250107,710,5.63,20250205,1894,-60.40,20240321,701,6.99,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,140230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,-10,5,-1.31,974708438,1294733,101.06,758,763,746,990,534,762,752.83,6.61,0,80103,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2345,-3.53,0.81,12,0.42,-213.00,929.00,1894,20240321,-60.30,701,20240305,7.28,878,-14.35,20250107,710,5.92,20250205,1894,-60.30,20240321,701,7.28,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,130230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,753,-9,5,-1.18,877715089,1165904,91.00,758,763,746,990,534,762,752.82,6.61,0,58336,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2348,-3.54,0.81,12,0.37,-213.00,929.00,1894,20240321,-60.24,701,20240305,7.42,878,-14.24,20250107,710,6.06,20250205,1894,-60.24,20240321,701,7.42,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,120229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,752,-10,5,-1.31,797808775,1059563,82.70,758,763,746,990,534,762,752.96,6.61,0,60148,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2345,-3.53,0.81,12,0.34,-213.00,929.00,1894,20240321,-60.30,701,20240305,7.28,878,-14.35,20250107,710,5.92,20250205,1894,-60.30,20240321,701,7.28,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,110229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,750,-12,5,-1.57,642109839,852160,66.51,758,763,746,990,534,762,753.51,6.61,0,40736,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2339,-3.52,0.81,12,0.27,-213.00,929.00,1894,20240321,-60.40,701,20240305,6.99,878,-14.58,20250107,710,5.63,20250205,1894,-60.40,20240321,701,6.99,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,100229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,756,-6,5,-0.79,438858665,581619,45.40,758,763,746,990,534,762,754.55,6.61,0,39245,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2357,-3.55,0.81,12,0.19,-213.00,929.00,1894,20240321,-60.08,701,20240305,7.85,878,-13.90,20250107,710,6.48,20250205,1894,-60.08,20240321,701,7.85,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N +20250224,090230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,757,-5,5,-0.66,62531409,83220,6.50,758,758,750,990,534,762,751.39,6.61,0,-37379,777,769,762,754,747,773,758,1559,228,500,530,1,1,311826676,2361,-3.55,0.81,12,0.03,-213.00,929.00,1894,20240321,-60.03,701,20240305,7.99,878,-13.78,20250107,710,6.62,20250205,1894,-60.03,20240321,701,7.99,20240305,1.40,N,007460,500,1559 억,,20610017,N,N,1955,N,00,N 20250221,160229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,1,2,0.13,926592117,1214909,54.67,760,770,755,989,533,761,762.68,6.58,0,86216,805,782,771,748,737,777,743,1559,228,500,530,1,1,311826676,2376,-3.58,0.82,12,0.39,-213.00,929.00,1894,20240321,-59.77,701,20240305,8.70,878,-13.21,20250107,710,7.32,20250205,1894,-59.77,20240321,701,8.70,20240305,1.36,N,007460,500,1559 억,,20527432,N,N,1955,N,00,N 20250221,150229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,761,0,3,0.00,841416204,1103023,49.64,760,770,755,989,533,761,762.83,6.58,0,93407,805,782,771,748,737,777,743,1559,228,500,530,1,1,311826676,2373,-3.57,0.82,12,0.35,-213.00,929.00,1894,20240321,-59.82,701,20240305,8.56,878,-13.33,20250107,710,7.18,20250205,1894,-59.82,20240321,701,8.56,20240305,1.36,N,007460,500,1559 억,,20527432,N,N,225,N,00,N 20250221,140229,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,1,2,0.13,738549902,967897,43.56,760,770,755,989,533,761,763.05,6.58,0,89418,805,782,771,748,737,777,743,1559,228,500,530,1,1,311826676,2376,-3.58,0.82,12,0.31,-213.00,929.00,1894,20240321,-59.77,701,20240305,8.70,878,-13.21,20250107,710,7.32,20250205,1894,-59.77,20240321,701,8.70,20240305,1.36,N,007460,500,1559 억,,20527432,N,N,225,N,00,N diff --git a/007530/price/prices-20250201.csv b/007530/price/prices-20250201.csv index 1fdad2a5ccdc..816db0bcc3ba 100644 --- a/007530/price/prices-20250201.csv +++ b/007530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,0,3,0.00,10052905,4896,69.75,2075,2075,2040,2665,1435,2050,2053.29,0.20,0,-43,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,456,41.84,0.89,12,0.02,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,150230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,6664860,3244,46.22,2075,2075,2040,2665,1435,2050,2054.52,0.20,0,-28,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,457,41.94,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.76,1900,20241209,8.16,2575,-20.19,20250106,2020,1.73,20250212,3150,-34.76,20240715,1900,8.16,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,140230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,5,2,0.24,5896295,2870,40.89,2075,2075,2040,2665,1435,2050,2054.46,0.20,0,-28,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,457,41.94,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.76,1900,20241209,8.16,2575,-20.19,20250106,2020,1.73,20250212,3150,-34.76,20240715,1900,8.16,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,130230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-10,5,-0.49,5613230,2732,38.92,2075,2075,2040,2665,1435,2050,2054.62,0.20,0,-28,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,454,41.63,0.89,12,0.01,49.00,2302.00,3150,20240715,-35.24,1900,20241209,7.37,2575,-20.78,20250106,2020,0.99,20250212,3150,-35.24,20240715,1900,7.37,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,120229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,10,2,0.49,5038005,2452,34.93,2075,2075,2050,2665,1435,2050,2054.65,0.20,0,-28,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,458,42.04,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.60,1900,20241209,8.42,2575,-20.00,20250106,2020,1.98,20250212,3150,-34.60,20240715,1900,8.42,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,110229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,0,3,0.00,4821875,2347,33.44,2075,2075,2050,2665,1435,2050,2054.48,0.20,0,-10,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,456,41.84,0.89,12,0.01,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,100229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,15,2,0.73,2689280,1307,18.62,2075,2075,2050,2665,1435,2050,2057.60,0.20,0,-10,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,460,42.14,0.90,12,0.01,49.00,2302.00,3150,20240715,-34.44,1900,20241209,8.68,2575,-19.81,20250106,2020,2.23,20250212,3150,-34.44,20240715,1900,8.68,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N +20250224,090230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,25,2,1.22,43575,21,0.30,2075,2075,2075,2665,1435,2050,2075.00,0.20,0,0,2136,2092,2071,2027,2006,2082,2017,111,615,500,1430,5,1,22254231,462,42.35,0.90,12,0.00,49.00,2302.00,3150,20240715,-34.13,1900,20241209,9.21,2575,-19.42,20250106,2020,2.72,20250212,3150,-34.13,20240715,1900,9.21,20241209,0.16,N,007530,500,111 억,,44316,N,N,0,N,00,N 20250221,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-20,5,-0.97,14516815,7019,70.49,2070,2115,2050,2690,1450,2070,2068.22,0.20,0,47,2143,2106,2083,2046,2023,2125,2065,111,620,500,1440,5,1,22254231,456,41.84,0.89,12,0.03,49.00,2302.00,3150,20240715,-34.92,1900,20241209,7.89,2575,-20.39,20250106,2020,1.49,20250212,3150,-34.92,20240715,1900,7.89,20241209,0.16,N,007530,500,111 억,,44269,N,N,0,N,00,N 20250221,150229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,12881905,6223,62.49,2070,2115,2050,2690,1450,2070,2070.05,0.20,0,57,2143,2106,2083,2046,2023,2125,2065,111,620,500,1440,5,1,22254231,462,42.35,0.90,12,0.03,49.00,2302.00,3150,20240715,-34.13,1900,20241209,9.21,2575,-19.42,20250106,2020,2.72,20250212,3150,-34.13,20240715,1900,9.21,20241209,0.16,N,007530,500,111 억,,44269,N,N,0,N,00,N 20250221,140229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,12228880,5908,59.33,2070,2115,2050,2690,1450,2070,2069.88,0.20,0,69,2143,2106,2083,2046,2023,2125,2065,111,620,500,1440,5,1,22254231,462,42.35,0.90,12,0.03,49.00,2302.00,3150,20240715,-34.13,1900,20241209,9.21,2575,-19.42,20250106,2020,2.72,20250212,3150,-34.13,20240715,1900,9.21,20241209,0.16,N,007530,500,111 억,,44269,N,N,0,N,00,N diff --git a/007540/price/prices-20250201.csv b/007540/price/prices-20250201.csv index d0e7c3aa9131..372a71d299a9 100644 --- a/007540/price/prices-20250201.csv +++ b/007540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41100,-150,5,-0.36,68480300,1668,67.12,41250,41800,40750,53600,28900,41250,41055.34,2.82,0,-58,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1182,19.44,0.53,12,0.06,2114.00,77969.00,67300,20240618,-38.93,35600,20241209,15.45,41950,-2.03,20250203,37450,9.75,20250102,67300,-38.93,20240618,35600,15.45,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,150230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41250,0,3,0.00,63627500,1550,62.37,41250,41800,40750,53600,28900,41250,41050.00,2.82,0,-58,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1186,19.51,0.53,12,0.05,2114.00,77969.00,67300,20240618,-38.71,35600,20241209,15.87,41950,-1.67,20250203,37450,10.15,20250102,67300,-38.71,20240618,35600,15.87,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,140230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41400,150,2,0.36,40978700,999,40.20,41250,41800,40750,53600,28900,41250,41019.72,2.82,0,-69,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1191,19.58,0.53,12,0.03,2114.00,77969.00,67300,20240618,-38.48,35600,20241209,16.29,41950,-1.31,20250203,37450,10.55,20250102,67300,-38.48,20240618,35600,16.29,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,130230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41300,50,2,0.12,33292150,813,32.72,41250,41800,40750,53600,28900,41250,40949.75,2.82,0,30,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1188,19.54,0.53,12,0.03,2114.00,77969.00,67300,20240618,-38.63,35600,20241209,16.01,41950,-1.55,20250203,37450,10.28,20250102,67300,-38.63,20240618,35600,16.01,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,120229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41050,-200,5,-0.48,29214550,714,28.73,41250,41800,40750,53600,28900,41250,40916.74,2.82,0,52,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1181,19.42,0.53,12,0.02,2114.00,77969.00,67300,20240618,-39.00,35600,20241209,15.31,41950,-2.15,20250203,37450,9.61,20250102,67300,-39.00,20240618,35600,15.31,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,110230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40950,-300,5,-0.73,26501950,648,26.08,41250,41800,40750,53600,28900,41250,40898.07,2.82,0,41,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1178,19.37,0.53,12,0.02,2114.00,77969.00,67300,20240618,-39.15,35600,20241209,15.03,41950,-2.38,20250203,37450,9.35,20250102,67300,-39.15,20240618,35600,15.03,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,100229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40850,-400,5,-0.97,19708900,482,19.40,41250,41800,40750,53600,28900,41250,40889.83,2.82,0,128,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1175,19.32,0.52,12,0.02,2114.00,77969.00,67300,20240618,-39.30,35600,20241209,14.75,41950,-2.62,20250203,37450,9.08,20250102,67300,-39.30,20240618,35600,14.75,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N +20250224,090231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40750,-500,5,-1.21,1186550,29,1.17,41250,41250,40750,53600,28900,41250,40915.52,2.82,0,0,42483,41866,41283,40666,40083,42175,40975,29,12350,1000,30520,50,1,2875800,1172,19.28,0.52,12,0.00,2114.00,77969.00,67300,20240618,-39.45,35600,20241209,14.47,41950,-2.86,20250203,37450,8.81,20250102,67300,-39.45,20240618,35600,14.47,20241209,1.21,N,007540,1000,28 억,,81016,N,N,1,N,00,N 20250221,160229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41250,50,2,0.12,102414800,2475,36.85,41100,41900,40700,53500,28850,41200,41379.72,2.82,0,-216,42700,41950,41150,40400,39600,42325,40775,29,12300,1000,30480,50,1,2875800,1186,19.51,0.53,12,0.09,2114.00,77969.00,67300,20240618,-38.71,35600,20241209,15.87,41950,-1.67,20250203,37450,10.15,20250102,67300,-38.71,20240618,35600,15.87,20241209,1.23,N,007540,1000,28 억,,81226,N,N,1,N,00,N 20250221,150230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41050,-150,5,-0.36,97925800,2366,35.22,41100,41900,40700,53500,28850,41200,41388.76,2.82,0,-201,42700,41950,41150,40400,39600,42325,40775,29,12300,1000,30480,50,1,2875800,1181,19.42,0.53,12,0.08,2114.00,77969.00,67300,20240618,-39.00,35600,20241209,15.31,41950,-2.15,20250203,37450,9.61,20250102,67300,-39.00,20240618,35600,15.31,20241209,1.23,N,007540,1000,28 억,,81226,N,N,2,N,00,N 20250221,140229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41200,0,3,0.00,95092300,2297,34.20,41100,41900,40700,53500,28850,41200,41398.48,2.82,0,-200,42700,41950,41150,40400,39600,42325,40775,29,12300,1000,30480,50,1,2875800,1185,19.49,0.53,12,0.08,2114.00,77969.00,67300,20240618,-38.78,35600,20241209,15.73,41950,-1.79,20250203,37450,10.01,20250102,67300,-38.78,20240618,35600,15.73,20241209,1.23,N,007540,1000,28 억,,81226,N,N,2,N,00,N diff --git a/007570/price/prices-20250201.csv b/007570/price/prices-20250201.csv index bdc03c6a1b38..0482b5d39559 100644 --- a/007570/price/prices-20250201.csv +++ b/007570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,160,2,1.42,436184100,38242,150.44,11300,11510,11270,14630,7890,11260,11405.89,6.56,0,-1299,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2180,-87.85,0.93,12,0.20,-130.00,12231.00,15550,20240812,-26.56,9820,20241209,16.29,13320,-14.26,20250106,10720,6.53,20250203,15550,-26.56,20240812,9820,16.29,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,3,N,00,N +20250224,150230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11410,150,2,1.33,377348020,33078,130.13,11300,11510,11270,14630,7890,11260,11407.82,6.56,0,-1491,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2178,-87.77,0.93,12,0.17,-130.00,12231.00,15550,20240812,-26.62,9820,20241209,16.19,13320,-14.34,20250106,10720,6.44,20250203,15550,-26.62,20240812,9820,16.19,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,140230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11430,170,2,1.51,354074600,31037,122.10,11300,11510,11270,14630,7890,11260,11408.15,6.56,0,-977,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2181,-87.92,0.93,12,0.16,-130.00,12231.00,15550,20240812,-26.50,9820,20241209,16.40,13320,-14.19,20250106,10720,6.62,20250203,15550,-26.50,20240812,9820,16.40,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,130231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11430,170,2,1.51,329993040,28929,113.80,11300,11510,11270,14630,7890,11260,11407.00,6.56,0,-605,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2181,-87.92,0.93,12,0.15,-130.00,12231.00,15550,20240812,-26.50,9820,20241209,16.40,13320,-14.19,20250106,10720,6.62,20250203,15550,-26.50,20240812,9820,16.40,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,120230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11450,190,2,1.69,284724960,24981,98.27,11300,11510,11270,14630,7890,11260,11397.66,6.56,0,-460,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2185,-88.08,0.94,12,0.13,-130.00,12231.00,15550,20240812,-26.37,9820,20241209,16.60,13320,-14.04,20250106,10720,6.81,20250203,15550,-26.37,20240812,9820,16.60,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,110230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,160,2,1.42,246879610,21671,85.25,11300,11510,11270,14630,7890,11260,11392.17,6.56,0,-1377,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2180,-87.85,0.93,12,0.11,-130.00,12231.00,15550,20240812,-26.56,9820,20241209,16.29,13320,-14.26,20250106,10720,6.53,20250203,15550,-26.56,20240812,9820,16.29,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,100230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,120,2,1.07,128830560,11300,44.45,11300,11510,11270,14630,7890,11260,11400.93,6.56,0,-1040,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2172,-87.54,0.93,12,0.06,-130.00,12231.00,15550,20240812,-26.82,9820,20241209,15.89,13320,-14.56,20250106,10720,6.16,20250203,15550,-26.82,20240812,9820,15.89,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N +20250224,090231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,40,2,0.36,1649920,146,0.57,11300,11340,11300,14630,7890,11260,11300.82,6.56,0,80,11380,11320,11260,11200,11140,11350,11230,477,3370,2500,8100,10,1,19085664,2157,-86.92,0.92,12,0.00,-130.00,12231.00,15550,20240812,-27.33,9820,20241209,15.07,13320,-15.17,20250106,10720,5.41,20250203,15550,-27.33,20240812,9820,15.07,20241209,1.25,N,007570,2500,477 억,,1252897,N,N,10,N,00,N 20250221,160230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,60,2,0.54,285549790,25334,104.33,11200,11320,11200,14560,7840,11200,11271.41,6.54,0,5565,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2149,-86.62,0.92,12,0.13,-130.00,12231.00,15550,20240812,-27.59,9820,20241209,14.66,13320,-15.47,20250106,10720,5.04,20250203,15550,-27.59,20240812,9820,14.66,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,10,N,00,N 20250221,150230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,90,2,0.80,264452990,23463,96.62,11200,11320,11200,14560,7840,11200,11271.06,6.54,0,5449,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2155,-86.85,0.92,12,0.12,-130.00,12231.00,15550,20240812,-27.40,9820,20241209,14.97,13320,-15.24,20250106,10720,5.32,20250203,15550,-27.40,20240812,9820,14.97,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N 20250221,140229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,80,2,0.71,225773130,20032,82.49,11200,11320,11200,14560,7840,11200,11270.62,6.54,0,3778,11466,11332,11226,11092,10986,11280,11040,477,3360,2500,8060,10,1,19085664,2153,-86.77,0.92,12,0.10,-130.00,12231.00,15550,20240812,-27.46,9820,20241209,14.87,13320,-15.32,20250106,10720,5.22,20250203,15550,-27.46,20240812,9820,14.87,20241209,1.28,N,007570,2500,477 억,,1247355,N,N,7,N,00,N diff --git a/007590/price/prices-20250201.csv b/007590/price/prices-20250201.csv index 8165a5d83a44..f92f6e7e2603 100644 --- a/007590/price/prices-20250201.csv +++ b/007590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-30,5,-0.49,21221780,3491,181.63,6110,6110,6070,7960,4300,6130,6079.00,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,831,6.85,0.50,12,0.03,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,2,N,00,N +20250224,150231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6080,-50,5,-0.82,19263860,3169,164.88,6110,6110,6070,7960,4300,6130,6078.85,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,828,6.82,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.75,6000,20240610,1.33,6250,-2.72,20250207,6010,1.16,20250212,6480,-6.17,20240328,6000,1.33,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,140231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6070,-60,5,-0.98,16781210,2760,143.60,6110,6110,6070,7960,4300,6130,6080.15,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,827,6.81,0.50,12,0.02,891.00,12094.00,6520,20240219,-6.90,6000,20240610,1.17,6250,-2.88,20250207,6010,1.00,20250212,6480,-6.33,20240328,6000,1.17,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,130231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-30,5,-0.49,10127250,1665,86.63,6110,6110,6070,7960,4300,6130,6082.43,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,831,6.85,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,120230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6100,-30,5,-0.49,7430860,1222,63.58,6110,6110,6070,7960,4300,6130,6080.90,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,831,6.85,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.44,6000,20240610,1.67,6250,-2.40,20250207,6010,1.50,20250212,6480,-5.86,20240328,6000,1.67,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,110230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,5570980,917,47.71,6110,6110,6070,7960,4300,6130,6075.22,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,100230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-40,5,-0.65,249830,41,2.13,6110,6110,6080,7960,4300,6130,6093.41,30.30,0,-1,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,829,6.84,0.50,12,0.00,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N +20250224,090231,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6110,-20,5,-0.33,67210,11,0.57,6110,6110,6110,7960,4300,6130,6110.00,30.30,0,0,6170,6150,6110,6090,6050,6160,6100,68,1830,500,4530,10,1,13617577,832,6.86,0.51,12,0.00,891.00,12094.00,6520,20240219,-6.29,6000,20240610,1.83,6250,-2.24,20250207,6010,1.66,20250212,6480,-5.71,20240328,6000,1.83,20240610,0.08,N,007590,500,68 억,,4126169,N,N,7,N,00,N 20250221,160230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6130,30,2,0.49,11709370,1922,122.97,6100,6130,6070,7930,4270,6100,6092.28,30.30,0,9,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,835,6.88,0.51,12,0.01,891.00,12094.00,6520,20240219,-5.98,6000,20240610,2.17,6250,-1.92,20250207,6010,2.00,20250212,6480,-5.40,20240328,6000,2.17,20240610,0.09,N,007590,500,68 억,,4126169,N,N,7,N,00,N 20250221,150230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,7233830,1189,76.07,6100,6100,6070,7930,4270,6100,6083.96,30.30,0,12,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.09,N,007590,500,68 억,,4126169,N,N,7,N,00,N 20250221,140230,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6090,-10,5,-0.16,6101070,1003,64.17,6100,6100,6070,7930,4270,6100,6082.82,30.30,0,12,6133,6116,6093,6076,6053,6125,6085,68,1830,500,4510,10,1,13617577,829,6.84,0.50,12,0.01,891.00,12094.00,6520,20240219,-6.60,6000,20240610,1.50,6250,-2.56,20250207,6010,1.33,20250212,6480,-6.02,20240328,6000,1.50,20240610,0.09,N,007590,500,68 억,,4126169,N,N,7,N,00,N diff --git a/007610/price/prices-20250201.csv b/007610/price/prices-20250201.csv index b7c6bf61e99e..a3cd47148a2b 100644 --- a/007610/price/prices-20250201.csv +++ b/007610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,150231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,140231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,130231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,120230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,110231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,100230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20250224,090232,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240213,0.00,3000,20240213,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240226,3000,0.00,20240226,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250221,160230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240208,0.00,3000,20240208,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240221,3000,0.00,20240221,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250221,150231,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240208,0.00,3000,20240208,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240221,3000,0.00,20240221,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20250221,140230,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240208,0.00,3000,20240208,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240221,3000,0.00,20240221,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20250201.csv b/007660/price/prices-20250201.csv index d2fba25cdc5e..4961860a701d 100644 --- a/007660/price/prices-20250201.csv +++ b/007660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40150,-550,5,-1.35,51628354650,1299646,40.81,40100,40250,38950,52900,28500,40700,39723.64,14.60,0,-175521,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25393,53.18,9.52,12,2.05,755.00,4218.00,58059,20240703,-30.85,20422,20241118,96.60,43471,-7.64,20250213,24361,64.81,20250114,59700,-32.75,20240703,21000,91.19,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5485,N,00,N +20250224,150231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40050,-650,5,-1.60,48983225250,1233599,38.74,40100,40250,38950,52900,28500,40700,39706.92,14.60,0,-171057,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25330,53.05,9.50,12,1.95,755.00,4218.00,58059,20240703,-31.02,20422,20241118,96.11,43471,-7.87,20250213,24361,64.40,20250114,59700,-32.91,20240703,21000,90.71,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,140231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40000,-700,5,-1.72,44819706100,1129332,35.46,40100,40250,38950,52900,28500,40700,39686.18,14.60,0,-173329,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25299,52.98,9.48,12,1.79,755.00,4218.00,58059,20240703,-31.10,20422,20241118,95.87,43471,-7.98,20250213,24361,64.20,20250114,59700,-33.00,20240703,21000,90.48,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,130231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,-750,5,-1.84,41567970850,1048131,32.91,40100,40250,38950,52900,28500,40700,39658.32,14.60,0,-173216,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25267,52.91,9.47,12,1.66,755.00,4218.00,58059,20240703,-31.19,20422,20241118,95.62,43471,-8.10,20250213,24361,63.99,20250114,59700,-33.08,20240703,21000,90.24,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,120231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39850,-850,5,-2.09,37874848550,955910,30.02,40100,40250,38950,52900,28500,40700,39620.85,14.60,0,-179337,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25204,52.78,9.45,12,1.51,755.00,4218.00,58059,20240703,-31.36,20422,20241118,95.13,43471,-8.33,20250213,24361,63.58,20250114,59700,-33.25,20240703,21000,89.76,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,110231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39500,-1200,5,-2.95,33390278600,843545,26.49,40100,40250,38950,52900,28500,40700,39582.20,14.60,0,-176490,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24982,52.32,9.36,12,1.33,755.00,4218.00,58059,20240703,-31.97,20422,20241118,93.42,43471,-9.13,20250213,24361,62.14,20250114,59700,-33.84,20240703,21000,88.10,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,100230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39250,-1450,5,-3.56,27762027550,700895,22.01,40100,40250,38950,52900,28500,40700,39608.12,14.60,0,-182081,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24824,51.99,9.31,12,1.11,755.00,4218.00,58059,20240703,-32.40,20422,20241118,92.19,43471,-9.71,20250213,24361,61.12,20250114,59700,-34.25,20240703,21000,86.90,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N +20250224,090232,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-1600,5,-3.93,9002360900,228080,7.16,40100,40150,38950,52900,28500,40700,39465.77,14.60,0,-92257,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24729,51.79,9.27,12,0.36,755.00,4218.00,58059,20240703,-32.65,20422,20241118,91.46,43471,-10.05,20250213,24361,60.50,20250114,59700,-34.51,20240703,21000,86.19,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N 20250221,160230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41850,850,2,2.07,135249098350,3207234,117.88,40500,42950,40050,53300,28700,41000,42171.23,13.90,0,314946,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26469,55.43,9.92,12,5.07,755.00,4218.00,59700,20240703,-29.90,21000,20241118,99.29,44700,-6.38,20250213,25050,67.07,20250114,59700,-29.90,20240703,21000,99.29,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,5350,N,00,N 20250221,150231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1300,2,3.17,121091333200,2869964,105.48,40500,42950,40050,53300,28700,41000,42192.96,13.90,0,369278,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26753,56.03,10.03,12,4.54,755.00,4218.00,59700,20240703,-29.15,21000,20241118,101.43,44700,-5.37,20250213,25050,68.86,20250114,59700,-29.15,20240703,21000,101.43,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,3628,N,00,N 20250221,140230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,1650,2,4.02,105353886750,2499802,91.88,40500,42950,40050,53300,28700,41000,42145.25,13.90,0,366788,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26975,56.49,10.11,12,3.95,755.00,4218.00,59700,20240703,-28.56,21000,20241118,103.10,44700,-4.59,20250213,25050,70.26,20250114,59700,-28.56,20240703,21000,103.10,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,3628,N,00,N diff --git a/007680/price/prices-20250201.csv b/007680/price/prices-20250201.csv index 203b2c5a7de2..22bdf49a1361 100644 --- a/007680/price/prices-20250201.csv +++ b/007680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,80,2,1.97,24459285,5963,706.52,4050,4220,4045,5280,2850,4065,4101.84,0.54,0,-240,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,557,-0.97,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-21.79,3935,20240711,5.34,4460,-7.06,20250116,4010,3.37,20250205,5300,-21.79,20240308,3935,5.34,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,150232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,40,2,0.98,20463810,4999,592.30,4050,4220,4045,5280,2850,4065,4093.58,0.54,0,-160,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4010,2.37,20250205,5300,-22.55,20240308,3935,4.32,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,140232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,40,2,0.98,20119285,4915,582.35,4050,4220,4045,5280,2850,4065,4093.45,0.54,0,-121,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,552,-0.96,0.20,12,0.04,-4272.00,20879.00,5300,20240308,-22.55,3935,20240711,4.32,4460,-7.96,20250116,4010,2.37,20250205,5300,-22.55,20240308,3935,4.32,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,130232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,95,2,2.34,17125535,4180,495.26,4050,4220,4045,5280,2850,4065,4097.02,0.54,0,-213,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,559,-0.97,0.20,12,0.03,-4272.00,20879.00,5300,20240308,-21.51,3935,20240711,5.72,4460,-6.73,20250116,4010,3.74,20250205,5300,-21.51,20240308,3935,5.72,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,120231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,4534475,1117,132.35,4050,4100,4045,5280,2850,4065,4059.51,0.54,0,-16,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,110231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,2984045,736,87.20,4050,4100,4045,5280,2850,4065,4054.41,0.54,0,-16,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,100231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4100,35,2,0.86,2919220,720,85.31,4050,4100,4045,5280,2850,4065,4054.47,0.54,0,-1,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,551,-0.96,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-22.64,3935,20240711,4.19,4460,-8.07,20250116,4010,2.24,20250205,5300,-22.64,20240308,3935,4.19,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N +20250224,090232,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-15,5,-0.37,97200,24,2.84,4050,4050,4050,5280,2850,4065,4050.00,0.54,0,0,4125,4095,4055,4025,3985,4110,4040,67,1215,500,2920,5,1,13446474,545,-0.95,0.19,12,0.00,-4272.00,20879.00,5300,20240308,-23.58,3935,20240711,2.92,4460,-9.19,20250116,4010,1.00,20250205,5300,-23.58,20240308,3935,2.92,20240711,0.13,N,007680,500,67 억,,72829,N,N,0,N,00,N 20250221,160231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,35,2,0.87,3406975,843,4.76,4020,4085,4015,5230,2825,4030,4041.49,0.54,0,-257,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.30,3935,20240711,3.30,4460,-8.86,20250116,4010,1.37,20250205,5300,-23.30,20240308,3935,3.30,20240711,0.12,N,007680,500,67 억,,72810,N,N,0,N,00,N 20250221,150231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,40,2,0.99,2976760,737,4.16,4020,4085,4015,5230,2825,4030,4039.02,0.54,0,-262,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,547,-0.95,0.19,12,0.01,-4272.00,20879.00,5300,20240308,-23.21,3935,20240711,3.43,4460,-8.74,20250116,4010,1.50,20250205,5300,-23.21,20240308,3935,3.43,20240711,0.12,N,007680,500,67 억,,72810,N,N,0,N,00,N 20250221,140231,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,45,2,1.12,2842450,704,3.97,4020,4085,4015,5230,2825,4030,4037.57,0.54,0,-262,4283,4156,4093,3966,3903,4125,3935,67,1200,500,2900,5,1,13446474,548,-0.95,0.20,12,0.01,-4272.00,20879.00,5300,20240308,-23.11,3935,20240711,3.56,4460,-8.63,20250116,4010,1.62,20250205,5300,-23.11,20240308,3935,3.56,20240711,0.12,N,007680,500,67 억,,72810,N,N,0,N,00,N diff --git a/007690/price/prices-20250201.csv b/007690/price/prices-20250201.csv index c62d1a15113a..3d904bbfb696 100644 --- a/007690/price/prices-20250201.csv +++ b/007690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35250,1250,2,3.68,663765700,19151,113.43,33650,35500,33300,44200,23800,34000,34659.49,18.21,0,-835,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3176,41.23,0.37,12,0.21,855.00,96273.00,41700,20240220,-15.47,26400,20241209,33.52,35500,-0.70,20250224,28550,23.47,20250116,41550,-15.16,20240626,26400,33.52,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,1,N,00,N +20250224,150232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35200,1200,2,3.53,633885200,18302,108.40,33650,35500,33300,44200,23800,34000,34634.75,18.21,0,-1251,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3172,41.17,0.37,12,0.20,855.00,96273.00,41700,20240220,-15.59,26400,20241209,33.33,35500,-0.85,20250224,28550,23.29,20250116,41550,-15.28,20240626,26400,33.33,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,140232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34800,800,2,2.35,449147000,13057,77.33,33650,35000,33300,44200,23800,34000,34398.94,18.21,0,-1446,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3136,40.70,0.36,12,0.14,855.00,96273.00,41700,20240220,-16.55,26400,20241209,31.82,35250,-1.28,20250219,28550,21.89,20250116,41550,-16.25,20240626,26400,31.82,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,130232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34700,700,2,2.06,361789550,10551,62.49,33650,35000,33300,44200,23800,34000,34289.60,18.21,0,-1111,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3127,40.58,0.36,12,0.12,855.00,96273.00,41700,20240220,-16.79,26400,20241209,31.44,35250,-1.56,20250219,28550,21.54,20250116,41550,-16.49,20240626,26400,31.44,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,120231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34600,600,2,1.76,338742100,9885,58.55,33650,35000,33300,44200,23800,34000,34268.30,18.21,0,-1018,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3118,40.47,0.36,12,0.11,855.00,96273.00,41700,20240220,-17.03,26400,20241209,31.06,35250,-1.84,20250219,28550,21.19,20250116,41550,-16.73,20240626,26400,31.06,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,110231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34200,200,2,0.59,196321150,5788,34.28,33650,34350,33300,44200,23800,34000,33918.65,18.21,0,124,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3082,40.00,0.36,12,0.06,855.00,96273.00,41700,20240220,-17.99,26400,20241209,29.55,35250,-2.98,20250219,28550,19.79,20250116,41550,-17.69,20240626,26400,29.55,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,100231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33750,-250,5,-0.74,141957850,4194,24.84,33650,34350,33300,44200,23800,34000,33847.84,18.21,0,496,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3041,39.47,0.35,12,0.05,855.00,96273.00,41700,20240220,-19.06,26400,20241209,27.84,35250,-4.26,20250219,28550,18.21,20250116,41550,-18.77,20240626,26400,27.84,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N +20250224,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33300,-700,5,-2.06,6406150,191,1.13,33650,33650,33300,44200,23800,34000,33540.05,18.21,0,-57,34866,34432,34066,33632,33266,34250,33450,451,10200,5000,24480,50,1,9010616,3001,38.95,0.35,12,0.00,855.00,96273.00,41700,20240220,-20.14,26400,20241209,26.14,35250,-5.53,20250219,28550,16.64,20250116,41550,-19.86,20240626,26400,26.14,20241209,0.67,N,007690,5000,450 억,,1641031,N,N,5,N,00,N 20250221,160231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34000,-100,5,-0.29,565240850,16696,222.29,34100,34500,33700,44300,23900,34100,33854.87,18.15,0,5876,35666,34882,34366,33582,33066,34625,33325,451,10200,5000,24550,50,1,9010616,3064,39.77,0.35,12,0.19,855.00,96273.00,41700,20240220,-18.47,26400,20241209,28.79,35250,-3.55,20250219,28550,19.09,20250116,41550,-18.17,20240626,26400,28.79,20241209,0.67,N,007690,5000,450 억,,1635238,N,N,5,N,00,N 20250221,150231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34000,-100,5,-0.29,560209600,16548,220.32,34100,34500,33700,44300,23900,34100,33853.61,18.15,0,5861,35666,34882,34366,33582,33066,34625,33325,451,10200,5000,24550,50,1,9010616,3064,39.77,0.35,12,0.18,855.00,96273.00,41700,20240220,-18.47,26400,20241209,28.79,35250,-3.55,20250219,28550,19.09,20250116,41550,-18.17,20240626,26400,28.79,20241209,0.67,N,007690,5000,450 억,,1635238,N,N,4,N,00,N 20250221,140231,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,33850,-250,5,-0.73,470142350,13884,184.85,34100,34500,33700,44300,23900,34100,33862.17,18.15,0,5211,35666,34882,34366,33582,33066,34625,33325,451,10200,5000,24550,50,1,9010616,3050,39.59,0.35,12,0.15,855.00,96273.00,41700,20240220,-18.82,26400,20241209,28.22,35250,-3.97,20250219,28550,18.56,20250116,41550,-18.53,20240626,26400,28.22,20241209,0.67,N,007690,5000,450 억,,1635238,N,N,4,N,00,N diff --git a/007700/price/prices-20250201.csv b/007700/price/prices-20250201.csv index 86e51ad72b84..906e6265be82 100644 --- a/007700/price/prices-20250201.csv +++ b/007700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-130,5,-1.03,64747780,5172,75.15,12730,12730,12460,16440,8860,12650,12518.91,0.04,0,297,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,12790,-2.11,20250221,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.21,N,007700,500,195 억,,15336,N,N,6,N,00,N +20250224,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12530,-120,5,-0.95,63269850,5054,73.44,12730,12730,12460,16440,8860,12650,12518.77,0.04,0,308,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4901,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.47,11490,20241209,9.05,12790,-2.03,20250221,11550,8.48,20250203,19120,-34.47,20240717,11490,9.05,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12510,-140,5,-1.11,61654640,4925,71.56,12730,12730,12460,16440,8860,12650,12518.71,0.04,0,308,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4893,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.57,11490,20241209,8.88,12790,-2.19,20250221,11550,8.31,20250203,19120,-34.57,20240717,11490,8.88,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,130232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-130,5,-1.03,44557990,3559,51.71,12730,12730,12460,16440,8860,12650,12519.81,0.04,0,290,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,12790,-2.11,20250221,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12530,-120,5,-0.95,35687970,2851,41.43,12730,12730,12460,16440,8860,12650,12517.70,0.04,0,237,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4901,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.47,11490,20241209,9.05,12790,-2.03,20250221,11550,8.48,20250203,19120,-34.47,20240717,11490,9.05,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,110232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,-80,5,-0.63,31338260,2504,36.38,12730,12730,12460,16440,8860,12650,12515.28,0.04,0,243,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4917,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.26,11490,20241209,9.40,12790,-1.72,20250221,11550,8.83,20250203,19120,-34.26,20240717,11490,9.40,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,100231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12500,-150,5,-1.19,29349930,2345,34.07,12730,12730,12460,16440,8860,12650,12515.96,0.04,0,220,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4889,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.62,11490,20241209,8.79,12790,-2.27,20250221,11550,8.23,20250203,19120,-34.62,20240717,11490,8.79,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N +20250224,090233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12730,80,2,0.63,1527600,120,1.74,12730,12730,12730,16440,8860,12650,12730.00,0.04,0,0,12916,12782,12656,12522,12396,12850,12590,196,3790,500,9100,10,1,39114367,4979,4.07,0.23,12,0.00,3127.00,54724.00,19120,20240717,-33.42,11490,20241209,10.79,12790,-0.47,20250221,11550,10.22,20250203,19120,-33.42,20240717,11490,10.79,20241209,0.21,N,007700,500,195 억,,15336,N,N,20,N,00,N 20250221,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12650,90,2,0.72,87251520,6881,73.30,12560,12790,12530,16320,8800,12560,12680.06,0.04,0,152,12760,12660,12580,12480,12400,12710,12530,196,3760,500,9040,10,1,39114367,4948,4.05,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.84,11490,20241209,10.10,12790,-1.09,20250221,11550,9.52,20250203,19120,-33.84,20240717,11490,10.10,20241209,0.22,N,007700,500,195 억,,15193,N,N,20,N,00,N 20250221,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12660,100,2,0.80,75355740,5940,63.28,12560,12790,12530,16320,8800,12560,12686.15,0.04,0,-8,12760,12660,12580,12480,12400,12710,12530,196,3760,500,9040,10,1,39114367,4952,4.05,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.79,11490,20241209,10.18,12790,-1.02,20250221,11550,9.61,20250203,19120,-33.79,20240717,11490,10.18,20241209,0.22,N,007700,500,195 억,,15193,N,N,13,N,00,N 20250221,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12720,160,2,1.27,66192390,5218,55.59,12560,12790,12530,16320,8800,12560,12685.39,0.04,0,-100,12760,12660,12580,12480,12400,12710,12530,196,3760,500,9040,10,1,39114367,4975,4.07,0.23,12,0.01,3127.00,54724.00,19120,20240717,-33.47,11490,20241209,10.70,12790,-0.55,20250221,11550,10.13,20250203,19120,-33.47,20240717,11490,10.70,20241209,0.22,N,007700,500,195 억,,15193,N,N,13,N,00,N diff --git a/007720/price/prices-20250201.csv b/007720/price/prices-20250201.csv index 2d84a1638e39..6ff13cefdf95 100644 --- a/007720/price/prices-20250201.csv +++ b/007720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1090,-2,5,-0.18,547026862,508003,62.49,1066,1110,1062,1419,765,1092,1076.82,1.28,0,68323,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1099,0.00,0.96,12,0.50,0.00,1140.00,1580,20250121,-31.01,494,20240419,120.65,1580,-31.01,20250121,854,27.63,20250102,1580,-31.01,20250121,494,120.65,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,150232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,0,3,0.00,512543180,476374,58.60,1066,1110,1062,1419,765,1092,1075.93,1.28,0,77110,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1101,0.00,0.96,12,0.47,0.00,1140.00,1580,20250121,-30.89,494,20240419,121.05,1580,-30.89,20250121,854,27.87,20250102,1580,-30.89,20250121,494,121.05,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,140232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,-13,5,-1.19,456184616,424366,52.20,1066,1110,1062,1419,765,1092,1074.98,1.28,0,50580,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1088,0.00,0.95,12,0.42,0.00,1140.00,1580,20250121,-31.71,494,20240419,118.42,1580,-31.71,20250121,854,26.35,20250102,1580,-31.71,20250121,494,118.42,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,130233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1082,-10,5,-0.92,401583222,374056,46.01,1066,1110,1062,1419,765,1092,1073.59,1.28,0,44714,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1091,0.00,0.95,12,0.37,0.00,1140.00,1580,20250121,-31.52,494,20240419,119.03,1580,-31.52,20250121,854,26.70,20250102,1580,-31.52,20250121,494,119.03,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,120232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,-25,5,-2.29,310565624,289093,35.56,1066,1110,1062,1419,765,1092,1074.28,1.28,0,2945,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1076,0.00,0.94,12,0.29,0.00,1140.00,1580,20250121,-32.47,494,20240419,115.99,1580,-32.47,20250121,854,24.94,20250102,1580,-32.47,20250121,494,115.99,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,110232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,-24,5,-2.20,254739211,236663,29.11,1066,1110,1064,1419,765,1092,1076.38,1.28,0,18132,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1077,0.00,0.94,12,0.23,0.00,1140.00,1580,20250121,-32.41,494,20240419,116.19,1580,-32.41,20250121,854,25.06,20250102,1580,-32.41,20250121,494,116.19,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,100232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1077,-15,5,-1.37,181484058,167994,20.66,1066,1110,1065,1419,765,1092,1080.30,1.28,0,16887,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1086,0.00,0.94,12,0.17,0.00,1140.00,1580,20250121,-31.84,494,20240419,118.02,1580,-31.84,20250121,854,26.11,20250102,1580,-31.84,20250121,494,118.02,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N +20250224,090233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1069,-23,5,-2.11,7288240,6835,0.84,1066,1069,1066,1419,765,1092,1066.31,1.28,0,1387,1121,1106,1084,1069,1047,1114,1077,504,327,500,690,1,1,100800450,1078,0.00,0.94,12,0.01,0.00,1140.00,1580,20250121,-32.34,494,20240419,116.40,1580,-32.34,20250121,854,25.18,20250102,1580,-32.34,20250121,494,116.40,20240419,1.15,N,007720,500,504 억,,1288045,N,N,0,N,00,N 20250221,160232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,0,3,0.00,832540735,774357,79.25,1080,1099,1062,1419,765,1092,1075.09,1.26,0,10277,1178,1134,1112,1068,1046,1124,1058,504,327,500,690,1,1,100800450,1101,0.00,0.96,12,0.77,0.00,1140.00,1580,20250121,-30.89,494,20240419,121.05,1580,-30.89,20250121,854,27.87,20250102,1580,-30.89,20250121,494,121.05,20240419,1.23,N,007720,500,504 억,,1271120,N,N,0,N,00,N 20250221,150232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1074,-18,5,-1.65,655182354,610764,62.51,1080,1099,1062,1419,765,1092,1072.73,1.26,0,-11490,1178,1134,1112,1068,1046,1124,1058,504,327,500,690,1,1,100800450,1083,0.00,0.94,12,0.61,0.00,1140.00,1580,20250121,-32.03,494,20240419,117.41,1580,-32.03,20250121,854,25.76,20250102,1580,-32.03,20250121,494,117.41,20240419,1.23,N,007720,500,504 억,,1271120,N,N,0,N,00,N 20250221,140231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,-25,5,-2.29,577302143,538195,55.08,1080,1099,1062,1419,765,1092,1072.66,1.26,0,-20715,1178,1134,1112,1068,1046,1124,1058,504,327,500,690,1,1,100800450,1076,0.00,0.94,12,0.53,0.00,1140.00,1580,20250121,-32.47,494,20240419,115.99,1580,-32.47,20250121,854,24.94,20250102,1580,-32.47,20250121,494,115.99,20240419,1.23,N,007720,500,504 억,,1271120,N,N,0,N,00,N diff --git a/007770/price/prices-20250201.csv b/007770/price/prices-20250201.csv index 1e89709e1a64..75802b5d1827 100644 --- a/007770/price/prices-20250201.csv +++ b/007770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,41705720,3576,50.27,11700,11700,11540,15080,8120,11600,11662.67,2.22,0,19,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,411,-2.80,0.40,12,0.10,-4184.00,29508.00,16750,20240214,-30.15,9000,20241206,30.00,12060,-2.99,20250206,10460,11.85,20250123,16660,-29.77,20240513,9000,30.00,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,150233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,40290630,3455,48.57,11700,11700,11540,15080,8120,11600,11661.54,2.22,0,16,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,411,-2.80,0.40,12,0.10,-4184.00,29508.00,16750,20240214,-30.15,9000,20241206,30.00,12060,-2.99,20250206,10460,11.85,20250123,16660,-29.77,20240513,9000,30.00,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,140233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,0,3,0.00,36961660,3168,44.54,11700,11700,11540,15080,8120,11600,11667.19,2.22,0,16,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,407,-2.77,0.39,12,0.09,-4184.00,29508.00,16750,20240214,-30.75,9000,20241206,28.89,12060,-3.81,20250206,10460,10.90,20250123,16660,-30.37,20240513,9000,28.89,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,35151650,3012,42.35,11700,11700,11540,15080,8120,11600,11670.53,2.22,0,-3,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,411,-2.80,0.40,12,0.09,-4184.00,29508.00,16750,20240214,-30.15,9000,20241206,30.00,12060,-2.99,20250206,10460,11.85,20250123,16660,-29.77,20240513,9000,30.00,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,120232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11610,10,2,0.09,33514340,2872,40.38,11700,11700,11540,15080,8120,11600,11669.34,2.22,0,-3,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,408,-2.77,0.39,12,0.08,-4184.00,29508.00,16750,20240214,-30.69,9000,20241206,29.00,12060,-3.73,20250206,10460,10.99,20250123,16660,-30.31,20240513,9000,29.00,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,110232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11700,100,2,0.86,26405820,2264,31.83,11700,11700,11540,15080,8120,11600,11663.35,2.22,0,1,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,411,-2.80,0.40,12,0.06,-4184.00,29508.00,16750,20240214,-30.15,9000,20241206,30.00,12060,-2.99,20250206,10460,11.85,20250123,16660,-29.77,20240513,9000,30.00,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,100232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11650,50,2,0.43,1294290,112,1.57,11700,11700,11540,15080,8120,11600,11556.16,2.22,0,74,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,409,-2.78,0.39,12,0.00,-4184.00,29508.00,16750,20240214,-30.45,9000,20241206,29.44,12060,-3.40,20250206,10460,11.38,20250123,16660,-30.07,20240513,9000,29.44,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N +20250224,090233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,0,3,0.00,81800,7,0.10,11700,11700,11600,15080,8120,11600,11685.71,2.22,0,0,12146,11872,11676,11402,11206,11835,11365,18,3480,500,8350,10,1,3510000,407,-2.77,0.39,12,0.00,-4184.00,29508.00,16750,20240214,-30.75,9000,20241206,28.89,12060,-3.81,20250206,10460,10.90,20250123,16660,-30.37,20240513,9000,28.89,20241206,1.73,N,007770,500,17 억,,78052,N,N,0,N,00,N 20250221,160232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-10,5,-0.09,82498720,7112,219.98,11600,11950,11480,15090,8130,11610,11599.93,2.22,0,-9,12043,11826,11633,11416,11223,11730,11320,18,3480,500,8350,10,1,3510000,407,-2.77,0.39,12,0.20,-4184.00,29508.00,16750,20240214,-30.75,9000,20241206,28.89,12060,-3.81,20250206,10460,10.90,20250123,16660,-30.37,20240513,9000,28.89,20241206,1.71,N,007770,500,17 억,,78061,N,N,0,N,00,N 20250221,150232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,290,2,2.50,75525200,6511,201.39,11600,11950,11480,15090,8130,11610,11599.63,2.22,0,-4,12043,11826,11633,11416,11223,11730,11320,18,3480,500,8350,10,1,3510000,418,-2.84,0.40,12,0.19,-4184.00,29508.00,16750,20240214,-28.96,9000,20241206,32.22,12060,-1.33,20250206,10460,13.77,20250123,16660,-28.57,20240513,9000,32.22,20241206,1.71,N,007770,500,17 억,,78061,N,N,0,N,00,N 20250221,140232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11600,-10,5,-0.09,58218940,5025,155.43,11600,11950,11480,15090,8130,11610,11585.86,2.22,0,-58,12043,11826,11633,11416,11223,11730,11320,18,3480,500,8350,10,1,3510000,407,-2.77,0.39,12,0.14,-4184.00,29508.00,16750,20240214,-30.75,9000,20241206,28.89,12060,-3.81,20250206,10460,10.90,20250123,16660,-30.37,20240513,9000,28.89,20241206,1.71,N,007770,500,17 억,,78061,N,N,0,N,00,N diff --git a/007810/price/prices-20250201.csv b/007810/price/prices-20250201.csv index f2301b9ece64..117191ee332b 100644 --- a/007810/price/prices-20250201.csv +++ b/007810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13250,410,2,3.19,4234856440,329394,94.98,12570,13410,12210,16690,8990,12840,12855.86,2.10,0,-3191,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3130,-9.90,0.84,12,1.39,-1338.00,15784.00,22250,20240215,-40.45,7740,20241210,71.19,14800,-10.47,20250217,9000,47.22,20250102,21000,-36.90,20240307,7740,71.19,20241210,4.11,N,007810,500,118 억,,495549,N,N,3,N,00,N +20250224,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13240,400,2,3.12,4029472810,313872,90.51,12570,13410,12210,16690,8990,12840,12837.95,2.10,0,-2266,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3127,-9.90,0.84,12,1.33,-1338.00,15784.00,22250,20240215,-40.49,7740,20241210,71.06,14800,-10.54,20250217,9000,47.11,20250102,21000,-36.95,20240307,7740,71.06,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13300,460,2,3.58,3695503790,288617,83.22,12570,13410,12210,16690,8990,12840,12804.13,2.10,0,4021,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3142,-9.94,0.84,12,1.22,-1338.00,15784.00,22250,20240215,-40.22,7740,20241210,71.83,14800,-10.14,20250217,9000,47.78,20250102,21000,-36.67,20240307,7740,71.83,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,130233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13210,370,2,2.88,3139459550,246780,71.16,12570,13270,12210,16690,8990,12840,12721.50,2.10,0,-5226,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3120,-9.87,0.84,12,1.04,-1338.00,15784.00,22250,20240215,-40.63,7740,20241210,70.67,14800,-10.74,20250217,9000,46.78,20250102,21000,-37.10,20240307,7740,70.67,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,120232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13090,250,2,1.95,2496862440,198022,57.10,12570,13110,12210,16690,8990,12840,12608.54,2.10,0,2227,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3092,-9.78,0.83,12,0.84,-1338.00,15784.00,22250,20240215,-41.17,7740,20241210,69.12,14800,-11.55,20250217,9000,45.44,20250102,21000,-37.67,20240307,7740,69.12,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,110233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12740,-100,5,-0.78,1748436010,140430,40.49,12570,12800,12210,16690,8990,12840,12449.47,2.10,0,6259,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,3009,-9.52,0.81,12,0.59,-1338.00,15784.00,22250,20240215,-42.74,7740,20241210,64.60,14800,-13.92,20250217,9000,41.56,20250102,21000,-39.33,20240307,7740,64.60,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,100232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12330,-510,5,-3.97,1378690360,111105,32.04,12570,12570,12210,16690,8990,12840,12407.33,2.10,0,1762,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,2912,-9.22,0.78,12,0.47,-1338.00,15784.00,22250,20240215,-44.58,7740,20241210,59.30,14800,-16.69,20250217,9000,37.00,20250102,21000,-41.29,20240307,7740,59.30,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N +20250224,090234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12430,-410,5,-3.19,292671110,23420,6.75,12570,12570,12380,16690,8990,12840,12490.62,2.10,0,-5243,13780,13310,12990,12520,12200,13150,12360,118,3850,500,9240,10,1,23620751,2936,-9.29,0.79,12,0.10,-1338.00,15784.00,22250,20240215,-44.13,7740,20241210,60.59,14800,-16.01,20250217,9000,38.11,20250102,21000,-40.81,20240307,7740,60.59,20241210,4.11,N,007810,500,118 억,,495549,N,N,13,N,00,N 20250221,160232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12840,-400,5,-3.02,4390762130,339215,90.38,13440,13460,12670,17210,9270,13240,12944.40,1.75,0,82985,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3033,-9.60,0.81,12,1.44,-1338.00,15784.00,22250,20240215,-42.29,7740,20241210,65.89,14800,-13.24,20250217,9000,42.67,20250102,21000,-38.86,20240307,7740,65.89,20241210,4.04,N,007810,500,118 억,,412573,N,N,13,N,00,N 20250221,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12900,-340,5,-2.57,3990569700,308007,82.06,13440,13460,12670,17210,9270,13240,12956.09,1.75,0,81279,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3047,-9.64,0.82,12,1.30,-1338.00,15784.00,22250,20240215,-42.02,7740,20241210,66.67,14800,-12.84,20250217,9000,43.33,20250102,21000,-38.57,20240307,7740,66.67,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N 20250221,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12730,-510,5,-3.85,3054717740,234862,62.57,13440,13460,12670,17210,9270,13240,13006.43,1.75,0,45815,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3007,-9.51,0.81,12,0.99,-1338.00,15784.00,22250,20240215,-42.79,7740,20241210,64.47,14800,-13.99,20250217,9000,41.44,20250102,21000,-39.38,20240307,7740,64.47,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N diff --git a/007820/price/prices-20250201.csv b/007820/price/prices-20250201.csv index e7f4aa75cc03..7178aafa6260 100644 --- a/007820/price/prices-20250201.csv +++ b/007820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4720,-90,5,-1.87,1091218630,231218,84.44,4775,4800,4685,6250,3370,4810,4719.08,1.24,0,31500,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,946,-5.07,1.83,12,1.15,-931.00,2578.00,6870,20240313,-31.30,3605,20241209,30.93,5710,-17.34,20250218,3730,26.54,20250102,6870,-31.30,20240313,3605,30.93,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,150233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,-95,5,-1.98,1032840540,218845,79.92,4775,4800,4685,6250,3370,4810,4719.13,1.24,0,27691,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,945,-5.06,1.83,12,1.09,-931.00,2578.00,6870,20240313,-31.37,3605,20241209,30.79,5710,-17.43,20250218,3730,26.41,20250102,6870,-31.37,20240313,3605,30.79,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,140233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,-110,5,-2.29,933707040,197772,72.23,4775,4800,4685,6250,3370,4810,4720.72,1.24,0,23657,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,942,-5.05,1.82,12,0.99,-931.00,2578.00,6870,20240313,-31.59,3605,20241209,30.37,5710,-17.69,20250218,3730,26.01,20250102,6870,-31.59,20240313,3605,30.37,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,130234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-100,5,-2.08,690977590,146191,53.39,4775,4800,4690,6250,3370,4810,4726.01,1.24,0,8231,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,944,-5.06,1.83,12,0.73,-931.00,2578.00,6870,20240313,-31.44,3605,20241209,30.65,5710,-17.51,20250218,3730,26.27,20250102,6870,-31.44,20240313,3605,30.65,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,120233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-80,5,-1.66,598183660,126516,46.20,4775,4800,4690,6250,3370,4810,4727.53,1.24,0,7125,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,948,-5.08,1.83,12,0.63,-931.00,2578.00,6870,20240313,-31.15,3605,20241209,31.21,5710,-17.16,20250218,3730,26.81,20250102,6870,-31.15,20240313,3605,31.21,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,110233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-65,5,-1.35,501188590,105974,38.70,4775,4800,4690,6250,3370,4810,4728.65,1.24,0,-5180,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,951,-5.10,1.84,12,0.53,-931.00,2578.00,6870,20240313,-30.93,3605,20241209,31.62,5710,-16.90,20250218,3730,27.21,20250102,6870,-30.93,20240313,3605,31.62,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,100232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,-95,5,-1.98,286275475,60313,22.03,4775,4800,4705,6250,3370,4810,4745.52,1.24,0,-10108,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,945,-5.06,1.83,12,0.30,-931.00,2578.00,6870,20240313,-31.37,3605,20241209,30.79,5710,-17.43,20250218,3730,26.41,20250102,6870,-31.37,20240313,3605,30.79,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N +20250224,090234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-100,5,-2.08,93791920,19721,7.20,4775,4790,4705,6250,3370,4810,4753.31,1.24,0,-5793,4963,4886,4818,4741,4673,4852,4707,100,1440,500,3460,5,1,20033946,944,-5.06,1.83,12,0.10,-931.00,2578.00,6870,20240313,-31.44,3605,20241209,30.65,5710,-17.51,20250218,3730,26.27,20250102,6870,-31.44,20240313,3605,30.65,20241209,3.45,N,007820,500,100 억,,249160,N,N,0,N,00,N 20250221,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-50,5,-1.03,1315892360,272719,71.52,4840,4895,4750,6310,3405,4860,4825.05,1.26,0,-4170,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,964,-5.17,1.87,12,1.36,-931.00,2578.00,6870,20240313,-29.99,3605,20241209,33.43,5710,-15.76,20250218,3730,28.95,20250102,6870,-29.99,20240313,3605,33.43,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N 20250221,150233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-45,5,-0.93,1242137175,257363,67.49,4840,4895,4750,6310,3405,4860,4826.36,1.26,0,-2597,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,965,-5.17,1.87,12,1.28,-931.00,2578.00,6870,20240313,-29.91,3605,20241209,33.56,5710,-15.67,20250218,3730,29.09,20250102,6870,-29.91,20240313,3605,33.56,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N 20250221,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-30,5,-0.62,1087004665,225095,59.03,4840,4895,4750,6310,3405,4860,4829.05,1.26,0,-6209,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,968,-5.19,1.87,12,1.12,-931.00,2578.00,6870,20240313,-29.69,3605,20241209,33.98,5710,-15.41,20250218,3730,29.49,20250102,6870,-29.69,20240313,3605,33.98,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N diff --git a/007860/price/prices-20250201.csv b/007860/price/prices-20250201.csv index 7b920026087f..734faea8c17d 100644 --- a/007860/price/prices-20250201.csv +++ b/007860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,0,3,0.00,305856760,43891,47.02,6960,7060,6860,9160,4940,7050,6967.94,3.72,0,5608,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1655,1.47,0.26,12,0.19,4783.00,27563.00,13870,20240213,-49.17,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.83,N,007860,500,117 억,,874481,N,N,3,N,00,N +20250224,150234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,0,3,0.00,274775510,39480,42.30,6960,7060,6860,9160,4940,7050,6959.87,3.72,0,5691,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1655,1.47,0.26,12,0.17,4783.00,27563.00,13870,20240213,-49.17,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,140234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7000,-50,5,-0.71,211876820,30535,32.71,6960,7000,6860,9160,4940,7050,6938.82,3.72,0,4294,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1644,1.46,0.25,12,0.13,4783.00,27563.00,13870,20240213,-49.53,5780,20241209,21.11,7410,-5.53,20250109,6530,7.20,20250203,12890,-45.69,20240314,5780,21.11,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,130234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,-80,5,-1.13,180394650,26023,27.88,6960,6980,6860,9160,4940,7050,6932.12,3.72,0,3175,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1637,1.46,0.25,12,0.11,4783.00,27563.00,13870,20240213,-49.75,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,12890,-45.93,20240314,5780,20.59,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,120233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,-100,5,-1.42,159246330,22980,24.62,6960,6970,6860,9160,4940,7050,6929.78,3.72,0,3144,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1632,1.45,0.25,12,0.10,4783.00,27563.00,13870,20240213,-49.89,5780,20241209,20.24,7410,-6.21,20250109,6530,6.43,20250203,12890,-46.08,20240314,5780,20.24,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,110233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6920,-130,5,-1.84,111308100,16079,17.23,6960,6970,6860,9160,4940,7050,6922.58,3.72,0,-2354,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1625,1.45,0.25,12,0.07,4783.00,27563.00,13870,20240213,-50.11,5780,20241209,19.72,7410,-6.61,20250109,6530,5.97,20250203,12890,-46.31,20240314,5780,19.72,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6930,-120,5,-1.70,83059650,11988,12.84,6960,6970,6900,9160,4940,7050,6928.57,3.72,0,-2268,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1627,1.45,0.25,12,0.05,4783.00,27563.00,13870,20240213,-50.04,5780,20241209,19.90,7410,-6.48,20250109,6530,6.13,20250203,12890,-46.24,20240314,5780,19.90,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N +20250224,090234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-110,5,-1.56,10588610,1523,1.63,6960,6960,6940,9160,4940,7050,6952.47,3.72,0,-489,7263,7156,7033,6926,6803,7165,6935,117,2110,500,5210,10,1,23479844,1630,1.45,0.25,12,0.01,4783.00,27563.00,13870,20240213,-49.96,5780,20241209,20.07,7410,-6.34,20250109,6530,6.28,20250203,12890,-46.16,20240314,5780,20.07,20241209,1.83,N,007860,500,117 억,,874481,N,N,13,N,00,N 20250221,160233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,120,2,1.73,651461780,93312,148.69,7050,7140,6910,9000,4860,6930,6982.76,3.68,0,9546,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1655,1.47,0.26,12,0.40,4783.00,27563.00,13870,20240213,-49.17,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.84,N,007860,500,117 억,,864101,N,N,13,N,00,N 20250221,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,40,2,0.58,566892730,81260,129.49,7050,7140,6910,9000,4860,6930,6977.55,3.68,0,9654,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1637,1.46,0.25,12,0.35,4783.00,27563.00,13870,20240213,-49.75,5780,20241209,20.59,7410,-5.94,20250109,6530,6.74,20250203,12890,-45.93,20240314,5780,20.59,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N 20250221,140233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,30,2,0.43,484628090,69477,110.71,7050,7140,6910,9000,4860,6930,6976.83,3.68,0,8896,7036,6982,6886,6832,6736,6935,6785,117,2070,500,5120,10,1,23479844,1634,1.46,0.25,12,0.30,4783.00,27563.00,13870,20240213,-49.82,5780,20241209,20.42,7410,-6.07,20250109,6530,6.58,20250203,12890,-46.00,20240314,5780,20.42,20241209,1.84,N,007860,500,117 억,,864101,N,N,7,N,00,N diff --git a/007980/price/prices-20250201.csv b/007980/price/prices-20250201.csv index 142220b201fa..3b67c40252d5 100644 --- a/007980/price/prices-20250201.csv +++ b/007980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1450,-10,5,-0.68,125257420,86252,58.15,1465,1465,1443,1898,1022,1460,1452.24,0.80,0,-1276,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,742,12.18,0.35,12,0.17,119.00,4145.00,2115,20240306,-31.44,1264,20240909,14.72,1549,-6.39,20250217,1390,4.32,20250102,2115,-31.44,20240306,1264,14.72,20240909,2.21,N,007980,500,264 억,,408502,N,N,7,N,00,N +20250224,150234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1457,-3,5,-0.21,102189756,70356,47.43,1465,1465,1443,1898,1022,1460,1452.47,0.80,0,-3622,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,746,12.24,0.35,12,0.14,119.00,4145.00,2115,20240306,-31.11,1264,20240909,15.27,1549,-5.94,20250217,1390,4.82,20250102,2115,-31.11,20240306,1264,15.27,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,140234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1459,-1,5,-0.07,90266580,62180,41.92,1465,1465,1443,1898,1022,1460,1451.70,0.80,0,-2666,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,747,12.26,0.35,12,0.12,119.00,4145.00,2115,20240306,-31.02,1264,20240909,15.43,1549,-5.81,20250217,1390,4.96,20250102,2115,-31.02,20240306,1264,15.43,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,130234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1452,-8,5,-0.55,79197533,54577,36.80,1465,1465,1443,1898,1022,1460,1451.11,0.80,0,-2828,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,743,12.20,0.35,12,0.11,119.00,4145.00,2115,20240306,-31.35,1264,20240909,14.87,1549,-6.26,20250217,1390,4.46,20250102,2115,-31.35,20240306,1264,14.87,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,120233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1454,-6,5,-0.41,55004823,37953,25.59,1465,1465,1443,1898,1022,1460,1449.28,0.80,0,-4819,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,744,12.22,0.35,12,0.07,119.00,4145.00,2115,20240306,-31.25,1264,20240909,15.03,1549,-6.13,20250217,1390,4.60,20250102,2115,-31.25,20240306,1264,15.03,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,110233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1454,-6,5,-0.41,49144289,33919,22.87,1465,1465,1443,1898,1022,1460,1448.87,0.80,0,-4809,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,744,12.22,0.35,12,0.07,119.00,4145.00,2115,20240306,-31.25,1264,20240909,15.03,1549,-6.13,20250217,1390,4.60,20250102,2115,-31.25,20240306,1264,15.03,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,100233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1448,-12,5,-0.82,27408720,18903,12.74,1465,1465,1444,1898,1022,1460,1449.96,0.80,0,-5096,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,741,12.17,0.35,12,0.04,119.00,4145.00,2115,20240306,-31.54,1264,20240909,14.56,1549,-6.52,20250217,1390,4.17,20250102,2115,-31.54,20240306,1264,14.56,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N +20250224,090234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1457,-3,5,-0.21,344571,236,0.16,1465,1465,1457,1898,1022,1460,1460.05,0.80,0,-218,1486,1472,1464,1450,1442,1469,1447,265,438,500,1020,1,1,51175130,746,12.24,0.35,12,0.00,119.00,4145.00,2115,20240306,-31.11,1264,20240909,15.27,1549,-5.94,20250217,1390,4.82,20250102,2115,-31.11,20240306,1264,15.27,20240909,2.21,N,007980,500,264 억,,408502,N,N,26,N,00,N 20250221,160233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1460,-15,5,-1.02,216888378,148325,73.22,1475,1478,1456,1917,1033,1475,1462.25,0.87,0,-36103,1503,1489,1466,1452,1429,1496,1459,265,442,500,1030,1,1,51175130,747,12.27,0.35,12,0.29,119.00,4145.00,2115,20240306,-30.97,1264,20240909,15.51,1549,-5.75,20250217,1390,5.04,20250102,2115,-30.97,20240306,1264,15.51,20240909,2.16,N,007980,500,264 억,,444638,N,N,26,N,00,N 20250221,150234,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1463,-12,5,-0.81,183368120,125368,61.89,1475,1478,1456,1917,1033,1475,1462.64,0.87,0,-20595,1503,1489,1466,1452,1429,1496,1459,265,442,500,1030,1,1,51175130,749,12.29,0.35,12,0.24,119.00,4145.00,2115,20240306,-30.83,1264,20240909,15.74,1549,-5.55,20250217,1390,5.25,20250102,2115,-30.83,20240306,1264,15.74,20240909,2.16,N,007980,500,264 억,,444638,N,N,15,N,00,N 20250221,140233,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1461,-14,5,-0.95,164517876,112470,55.52,1475,1478,1456,1917,1033,1475,1462.77,0.87,0,-19962,1503,1489,1466,1452,1429,1496,1459,265,442,500,1030,1,1,51175130,748,12.28,0.35,12,0.22,119.00,4145.00,2115,20240306,-30.92,1264,20240909,15.59,1549,-5.68,20250217,1390,5.11,20250102,2115,-30.92,20240306,1264,15.59,20240909,2.16,N,007980,500,264 억,,444638,N,N,15,N,00,N diff --git a/008040/price/prices-20250201.csv b/008040/price/prices-20250201.csv index 10982ebe1933..96e72f2dc02c 100644 --- a/008040/price/prices-20250201.csv +++ b/008040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,1,2,0.10,212004899,212090,109.29,1000,1008,994,1300,700,1000,999.60,1.18,0,6261,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.15,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.37,N,008040,500,705 억,,1660052,N,N,22,N,00,N +20250224,150234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,3,2,0.30,192342115,192452,99.17,1000,1008,994,1300,700,1000,999.43,1.18,0,3900,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1416,13.20,0.58,12,0.14,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,140234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,0,3,0.00,184067371,184181,94.91,1000,1008,994,1300,700,1000,999.38,1.18,0,1323,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.13,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,130234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,0,3,0.00,146446292,146360,75.42,1000,1008,994,1300,700,1000,1000.59,1.18,0,1323,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.10,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,120234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,0,3,0.00,106821101,106663,54.96,1000,1008,998,1300,700,1000,1001.48,1.18,0,1302,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.08,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,110234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,2,2,0.20,84549039,84374,43.48,1000,1008,1000,1300,700,1000,1002.07,1.18,0,-2698,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1414,13.18,0.58,12,0.06,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,100233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1001,1,2,0.10,72674386,72506,37.36,1000,1008,1000,1300,700,1000,1002.32,1.18,0,-3185,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1413,13.17,0.58,12,0.05,76.00,1720.00,1297,20240617,-22.82,884,20241210,13.24,1048,-4.48,20250123,918,9.04,20250203,1297,-22.82,20240617,884,13.24,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N +20250224,090235,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1002,2,2,0.20,11408131,11408,5.88,1000,1002,1000,1300,700,1000,1000.01,1.18,0,1035,1014,1007,1003,996,992,1005,994,706,300,500,740,1,1,141144600,1414,13.18,0.58,12,0.01,76.00,1720.00,1297,20240617,-22.74,884,20241210,13.35,1048,-4.39,20250123,918,9.15,20250203,1297,-22.74,20240617,884,13.35,20241210,1.37,N,008040,500,705 억,,1660052,N,N,36,N,00,N 20250221,160233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1000,-3,5,-0.30,194440226,194057,73.24,1004,1010,999,1303,703,1003,1001.97,1.19,0,-25307,1019,1011,1003,995,987,1015,999,706,300,500,740,1,1,141144600,1411,13.16,0.58,12,0.14,76.00,1720.00,1297,20240617,-22.90,884,20241210,13.12,1048,-4.58,20250123,918,8.93,20250203,1297,-22.90,20240617,884,13.12,20241210,1.36,N,008040,500,705 억,,1685522,N,N,36,N,00,N 20250221,150234,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1004,1,2,0.10,182790027,182410,68.84,1004,1010,999,1303,703,1003,1002.08,1.19,0,-26434,1019,1011,1003,995,987,1015,999,706,300,500,740,1,1,141144600,1417,13.21,0.58,12,0.13,76.00,1720.00,1297,20240617,-22.59,884,20241210,13.57,1048,-4.20,20250123,918,9.37,20250203,1297,-22.59,20240617,884,13.57,20241210,1.36,N,008040,500,705 억,,1685522,N,N,31,N,00,N 20250221,140233,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1003,0,3,0.00,176567939,176204,66.50,1004,1010,999,1303,703,1003,1002.06,1.19,0,-26351,1019,1011,1003,995,987,1015,999,706,300,500,740,1,1,141144600,1416,13.20,0.58,12,0.12,76.00,1720.00,1297,20240617,-22.67,884,20241210,13.46,1048,-4.29,20250123,918,9.26,20250203,1297,-22.67,20240617,884,13.46,20241210,1.36,N,008040,500,705 억,,1685522,N,N,31,N,00,N diff --git a/008060/price/prices-20250201.csv b/008060/price/prices-20250201.csv index 14a103fdc161..6016dd6dc6a7 100644 --- a/008060/price/prices-20250201.csv +++ b/008060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,-10,5,-0.14,381537050,53061,35.54,7200,7240,7150,9380,5060,7220,7190.53,6.84,0,-6789,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2443,19.81,0.42,12,0.16,364.00,17309.00,7260,20250221,-0.69,5990,20240806,20.37,7260,-0.69,20250221,6640,8.58,20250102,7260,-0.69,20250221,5990,20.37,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,150235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,0,3,0.00,370710880,51559,34.53,7200,7240,7150,9380,5060,7220,7190.03,6.84,0,-6290,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2447,19.84,0.42,12,0.15,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,140235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,0,3,0.00,334552660,46543,31.17,7200,7240,7150,9380,5060,7220,7188.03,6.84,0,-6446,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2447,19.84,0.42,12,0.14,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,130235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,0,3,0.00,313693300,43651,29.24,7200,7240,7150,9380,5060,7220,7186.39,6.84,0,-6860,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2447,19.84,0.42,12,0.13,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,120234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7200,-20,5,-0.28,262190590,36503,24.45,7200,7240,7150,9380,5060,7220,7182.71,6.84,0,-6823,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2440,19.78,0.42,12,0.11,364.00,17309.00,7260,20250221,-0.83,5990,20240806,20.20,7260,-0.83,20250221,6640,8.43,20250102,7260,-0.83,20250221,5990,20.20,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,110234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7200,-20,5,-0.28,231826670,32285,21.62,7200,7240,7150,9380,5060,7220,7180.63,6.84,0,-7949,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2440,19.78,0.42,12,0.10,364.00,17309.00,7260,20250221,-0.83,5990,20240806,20.20,7260,-0.83,20250221,6640,8.43,20250102,7260,-0.83,20250221,5990,20.20,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,-40,5,-0.55,140968970,19619,13.14,7200,7240,7170,9380,5060,7220,7185.32,6.84,0,-5139,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2433,19.73,0.41,12,0.06,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N +20250224,090235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,-40,5,-0.55,31169580,4335,2.90,7200,7200,7170,9380,5060,7220,7190.19,6.84,0,-1236,7346,7282,7196,7132,7046,7315,7165,169,2160,500,5480,10,1,33890150,2433,19.73,0.41,12,0.01,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.26,N,008060,500,169 억,,2318892,N,N,34,N,00,N 20250221,160234,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7220,90,2,1.26,1074809000,149256,249.97,7120,7260,7110,9260,5000,7130,7201.10,6.75,0,30422,7230,7180,7120,7070,7010,7150,7040,169,2130,500,5410,10,1,33890150,2447,19.84,0.42,12,0.44,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.25,N,008060,500,169 억,,2286852,N,N,34,N,00,N 20250221,150234,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7220,90,2,1.26,1049616760,145762,244.12,7120,7260,7110,9260,5000,7130,7200.89,6.75,0,31871,7230,7180,7120,7070,7010,7150,7040,169,2130,500,5410,10,1,33890150,2447,19.84,0.42,12,0.43,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.25,N,008060,500,169 억,,2286852,N,N,49,N,00,N 20250221,140233,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7220,90,2,1.26,918663610,127631,213.76,7120,7260,7110,9260,5000,7130,7197.81,6.75,0,29093,7230,7180,7120,7070,7010,7150,7040,169,2130,500,5410,10,1,33890150,2447,19.84,0.42,12,0.38,364.00,17309.00,7260,20250221,-0.55,5990,20240806,20.53,7260,-0.55,20250221,6640,8.73,20250102,7260,-0.55,20250221,5990,20.53,20240806,0.25,N,008060,500,169 억,,2286852,N,N,49,N,00,N diff --git a/008110/price/prices-20250201.csv b/008110/price/prices-20250201.csv index 0dd288dbee1d..3891018a3b35 100644 --- a/008110/price/prices-20250201.csv +++ b/008110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,150235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,140235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,130235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,120234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,110234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,100234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20250224,090235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250221,160234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250221,150234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20250221,140234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250201.csv b/008250/price/prices-20250201.csv index 59e8b1f4b65a..c16bcae0a5b3 100644 --- a/008250/price/prices-20250201.csv +++ b/008250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5570,130,2,2.39,214873220,38991,119.92,5410,5590,5400,7070,3810,5440,5510.84,4.44,0,10896,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,610,-10.90,0.31,12,0.36,-511.00,17981.00,7470,20250115,-25.44,4500,20240805,23.78,7470,-25.44,20250115,5100,9.22,20250102,7470,-25.44,20250115,4500,23.78,20240805,1.36,N,008250,5000,547 억,,485763,N,N,2,N,00,N +20250224,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5540,100,2,1.84,184536500,33544,103.17,5410,5580,5400,7070,3810,5440,5501.33,4.44,0,9040,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,607,-10.84,0.31,12,0.31,-511.00,17981.00,7470,20250115,-25.84,4500,20240805,23.11,7470,-25.84,20250115,5100,8.63,20250102,7470,-25.84,20250115,4500,23.11,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5560,120,2,2.21,168252360,30610,94.15,5410,5580,5400,7070,3810,5440,5496.65,4.44,0,7935,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,609,-10.88,0.31,12,0.28,-511.00,17981.00,7470,20250115,-25.57,4500,20240805,23.56,7470,-25.57,20250115,5100,9.02,20250102,7470,-25.57,20250115,4500,23.56,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,130235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5560,120,2,2.21,129199640,23585,72.54,5410,5570,5400,7070,3810,5440,5478.04,4.44,0,5418,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,609,-10.88,0.31,12,0.22,-511.00,17981.00,7470,20250115,-25.57,4500,20240805,23.56,7470,-25.57,20250115,5100,9.02,20250102,7470,-25.57,20250115,4500,23.56,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,120235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5510,70,2,1.29,89334250,16388,50.40,5410,5520,5400,7070,3810,5440,5451.20,4.44,0,6237,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,603,-10.78,0.31,12,0.15,-511.00,17981.00,7470,20250115,-26.24,4500,20240805,22.44,7470,-26.24,20250115,5100,8.04,20250102,7470,-26.24,20250115,4500,22.44,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,110235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5470,30,2,0.55,53316220,9822,30.21,5410,5470,5400,7070,3810,5440,5428.24,4.44,0,2678,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,599,-10.70,0.30,12,0.09,-511.00,17981.00,7470,20250115,-26.77,4500,20240805,21.56,7470,-26.77,20250115,5100,7.25,20250102,7470,-26.77,20250115,4500,21.56,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5440,0,3,0.00,25005720,4604,14.16,5410,5470,5400,7070,3810,5440,5431.30,4.44,0,1687,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,596,-10.65,0.30,12,0.04,-511.00,17981.00,7470,20250115,-27.18,4500,20240805,20.89,7470,-27.18,20250115,5100,6.67,20250102,7470,-27.18,20250115,4500,20.89,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N +20250224,090236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5410,-30,5,-0.55,2104760,389,1.20,5410,5440,5410,7070,3810,5440,5410.69,4.44,0,71,5560,5500,5450,5390,5340,5475,5365,548,1630,5000,3910,10,1,10952635,593,-10.59,0.30,12,0.00,-511.00,17981.00,7470,20250115,-27.58,4500,20240805,20.22,7470,-27.58,20250115,5100,6.08,20250102,7470,-27.58,20250115,4500,20.22,20240805,1.36,N,008250,5000,547 억,,485763,N,N,5,N,00,N 20250221,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5440,-10,5,-0.18,174889200,32105,46.48,5500,5510,5400,7080,3820,5450,5447.41,4.51,0,-8656,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,596,-10.65,0.30,12,0.29,-511.00,17981.00,7470,20250115,-27.18,4500,20240805,20.89,7470,-27.18,20250115,5100,6.67,20250102,7470,-27.18,20250115,4500,20.89,20240805,1.42,N,008250,5000,547 억,,493807,N,N,5,N,00,N 20250221,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5450,0,3,0.00,161381070,29623,42.89,5500,5510,5400,7080,3820,5450,5447.83,4.51,0,-7934,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,597,-10.67,0.30,12,0.27,-511.00,17981.00,7470,20250115,-27.04,4500,20240805,21.11,7470,-27.04,20250115,5100,6.86,20250102,7470,-27.04,20250115,4500,21.11,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N 20250221,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5470,20,2,0.37,136620760,25097,36.34,5500,5510,5400,7080,3820,5450,5443.71,4.51,0,-5478,5710,5580,5490,5360,5270,5535,5315,548,1630,5000,3920,10,1,10952635,599,-10.70,0.30,12,0.23,-511.00,17981.00,7470,20250115,-26.77,4500,20240805,21.56,7470,-26.77,20250115,5100,7.25,20250102,7470,-26.77,20250115,4500,21.56,20240805,1.42,N,008250,5000,547 억,,493807,N,N,4,N,00,N diff --git a/008260/price/prices-20250201.csv b/008260/price/prices-20250201.csv index bdb61e6b8ded..50353c3bb5a4 100644 --- a/008260/price/prices-20250201.csv +++ b/008260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,10,2,0.29,135989050,38790,10.93,3495,3535,3455,4550,2450,3500,3505.77,0.00,0,1015,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1004,2.00,0.43,12,0.14,1756.00,8188.00,5440,20240215,-35.48,3340,20241209,5.09,3745,-6.28,20250121,3365,4.31,20250212,5240,-33.02,20240605,3340,5.09,20241209,1.37,N,008260,500,143 억,,0,N,N,4,N,00,N +20250224,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,15,2,0.43,113432710,32367,9.12,3495,3535,3455,4550,2450,3500,3504.58,0.00,0,1022,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1005,2.00,0.43,12,0.11,1756.00,8188.00,5440,20240215,-35.39,3340,20241209,5.24,3745,-6.14,20250121,3365,4.46,20250212,5240,-32.92,20240605,3340,5.24,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,15,2,0.43,99139020,28294,7.97,3495,3535,3455,4550,2450,3500,3503.89,0.00,0,1141,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1005,2.00,0.43,12,0.10,1756.00,8188.00,5440,20240215,-35.39,3340,20241209,5.24,3745,-6.14,20250121,3365,4.46,20250212,5240,-32.92,20240605,3340,5.24,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,130236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,20,2,0.57,97666590,27875,7.85,3495,3535,3455,4550,2450,3500,3503.73,0.00,0,1147,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1007,2.00,0.43,12,0.10,1756.00,8188.00,5440,20240215,-35.29,3340,20241209,5.39,3745,-6.01,20250121,3365,4.61,20250212,5240,-32.82,20240605,3340,5.39,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,120235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,10,2,0.29,59255185,16954,4.78,3495,3535,3455,4550,2450,3500,3495.06,0.00,0,-1346,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1004,2.00,0.43,12,0.06,1756.00,8188.00,5440,20240215,-35.48,3340,20241209,5.09,3745,-6.28,20250121,3365,4.31,20250212,5240,-33.02,20240605,3340,5.09,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,110235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,-5,5,-0.14,49324775,14132,3.98,3495,3535,3455,4550,2450,3500,3490.29,0.00,0,-841,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,1000,1.99,0.43,12,0.05,1756.00,8188.00,5440,20240215,-35.75,3340,20241209,4.64,3745,-6.68,20250121,3365,3.86,20250212,5240,-33.30,20240605,3340,4.64,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-20,5,-0.57,34403790,9850,2.78,3495,3535,3455,4550,2450,3500,3492.77,0.00,0,-1655,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,995,1.98,0.43,12,0.03,1756.00,8188.00,5440,20240215,-36.03,3340,20241209,4.19,3745,-7.08,20250121,3365,3.42,20250212,5240,-33.59,20240605,3340,4.19,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N +20250224,090236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,-30,5,-0.86,4968375,1423,0.40,3495,3495,3470,4550,2450,3500,3491.48,0.00,0,-168,3663,3581,3508,3426,3353,3622,3467,143,1050,500,2520,5,1,28600117,992,1.98,0.42,12,0.00,1756.00,8188.00,5440,20240215,-36.21,3340,20241209,3.89,3745,-7.34,20250121,3365,3.12,20250212,5240,-33.78,20240605,3340,3.89,20241209,1.37,N,008260,500,143 억,,0,N,N,15,N,00,N 20250221,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,65,2,1.89,1250661370,354832,454.73,3450,3590,3435,4465,2405,3435,3524.83,0.00,0,-20023,3475,3455,3435,3415,3395,3465,3425,143,1030,500,2470,5,1,28600117,1001,1.99,0.43,12,1.24,1756.00,8188.00,5440,20240215,-35.66,3340,20241209,4.79,3745,-6.54,20250121,3365,4.01,20250212,5240,-33.21,20240605,3340,4.79,20241209,1.40,N,008260,500,143 억,,0,N,N,15,N,00,N 20250221,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,50,2,1.46,1213022535,344059,440.93,3450,3590,3435,4465,2405,3435,3525.76,0.00,0,-19912,3475,3455,3435,3415,3395,3465,3425,143,1030,500,2470,5,1,28600117,997,1.98,0.43,12,1.20,1756.00,8188.00,5440,20240215,-35.94,3340,20241209,4.34,3745,-6.94,20250121,3365,3.57,20250212,5240,-33.49,20240605,3340,4.34,20241209,1.40,N,008260,500,143 억,,0,N,N,10,N,00,N 20250221,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,45,2,1.31,1150425525,326126,417.94,3450,3590,3435,4465,2405,3435,3527.69,0.00,0,-24574,3475,3455,3435,3415,3395,3465,3425,143,1030,500,2470,5,1,28600117,995,1.98,0.43,12,1.14,1756.00,8188.00,5440,20240215,-36.03,3340,20241209,4.19,3745,-7.08,20250121,3365,3.42,20250212,5240,-33.59,20240605,3340,4.19,20241209,1.40,N,008260,500,143 억,,0,N,N,10,N,00,N diff --git a/008290/price/prices-20250201.csv b/008290/price/prices-20250201.csv index cdd75cd18772..bae906a09b92 100644 --- a/008290/price/prices-20250201.csv +++ b/008290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,451,-7,5,-1.53,75410989,166557,63.55,456,467,450,595,321,458,452.76,2.45,0,26315,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,184,-6.94,1.50,12,0.41,-65.00,301.00,850,20240730,-46.94,425,20241210,6.12,642,-29.75,20250124,433,4.16,20250122,850,-46.94,20240730,425,6.12,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,150236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,452,-6,5,-1.31,69921519,154396,58.91,456,467,450,595,321,458,452.87,2.45,0,22524,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,184,-6.95,1.50,12,0.38,-65.00,301.00,850,20240730,-46.82,425,20241210,6.35,642,-29.60,20250124,433,4.39,20250122,850,-46.82,20240730,425,6.35,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,140236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,455,-3,5,-0.66,52587069,116113,44.31,456,467,450,595,321,458,452.90,2.45,0,21612,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,185,-7.00,1.51,12,0.29,-65.00,301.00,850,20240730,-46.47,425,20241210,7.06,642,-29.13,20250124,433,5.08,20250122,850,-46.47,20240730,425,7.06,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,130236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,459,1,2,0.22,48817098,107796,41.13,456,467,450,595,321,458,452.87,2.45,0,22052,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,187,-7.06,1.52,12,0.26,-65.00,301.00,850,20240730,-46.00,425,20241210,8.00,642,-28.50,20250124,433,6.00,20250122,850,-46.00,20240730,425,8.00,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,120235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,0,3,0.00,47532982,104998,40.07,456,467,450,595,321,458,452.70,2.45,0,22186,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,186,-7.05,1.52,12,0.26,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,110235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,453,-5,5,-1.09,40701370,89975,34.33,456,467,450,595,321,458,452.36,2.45,0,24864,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,184,-6.97,1.50,12,0.22,-65.00,301.00,850,20240730,-46.71,425,20241210,6.59,642,-29.44,20250124,433,4.62,20250122,850,-46.71,20240730,425,6.59,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,100235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,-2,5,-0.44,37172821,82200,31.37,456,467,450,595,321,458,452.22,2.45,0,26592,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,186,-7.02,1.51,12,0.20,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N +20250224,090236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,-2,5,-0.44,1892660,4152,1.58,456,456,455,595,321,458,455.84,2.45,0,2739,529,493,475,439,421,484,430,203,137,500,310,1,1,40693679,186,-7.02,1.51,12,0.01,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,N,008290,500,203 억,,995025,N,N,0,N,00,N 20250221,160235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,458,-33,5,-6.72,122618451,262069,75.17,491,511,457,638,344,491,467.89,2.40,0,19411,527,509,482,464,437,518,473,203,147,500,330,1,1,40693679,186,-7.05,1.52,12,0.64,-65.00,301.00,850,20240730,-46.12,425,20241210,7.76,642,-28.66,20250124,433,5.77,20250122,850,-46.12,20240730,425,7.76,20241210,0.00,N,008290,500,203 억,,975614,N,N,0,N,00,N 20250221,150235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,-25,5,-5.09,110675578,236069,67.71,491,511,457,638,344,491,468.83,2.40,0,19187,527,509,482,464,437,518,473,203,147,500,330,1,1,40693679,190,-7.17,1.55,12,0.58,-65.00,301.00,850,20240730,-45.18,425,20241210,9.65,642,-27.41,20250124,433,7.62,20250122,850,-45.18,20240730,425,9.65,20241210,0.00,N,008290,500,203 억,,975614,N,N,0,N,00,N 20250221,140235,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,468,-23,5,-4.68,105702039,225404,64.65,491,511,457,638,344,491,468.94,2.40,0,22570,527,509,482,464,437,518,473,203,147,500,330,1,1,40693679,190,-7.20,1.55,12,0.55,-65.00,301.00,850,20240730,-44.94,425,20241210,10.12,642,-27.10,20250124,433,8.08,20250122,850,-44.94,20240730,425,10.12,20241210,0.00,N,008290,500,203 억,,975614,N,N,0,N,00,N diff --git a/008350/price/prices-20250201.csv b/008350/price/prices-20250201.csv index 08d01982e9e7..331d62a26533 100644 --- a/008350/price/prices-20250201.csv +++ b/008350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1441,-1,5,-0.07,520963327,363946,84.98,1440,1445,1420,1874,1010,1442,1431.43,3.40,0,50707,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1860,-720.50,0.62,12,0.28,-2.00,2343.00,2180,20240213,-33.90,1183,20241210,21.81,1567,-8.04,20250107,1370,5.18,20250203,2160,-33.29,20240418,1183,21.81,20241210,4.13,N,008350,500,645 억,,4386275,N,N,19,N,00,N +20250224,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1442,0,3,0.00,429634016,300644,70.20,1440,1442,1420,1874,1010,1442,1429.05,3.40,0,55049,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1861,-721.00,0.62,12,0.23,-2.00,2343.00,2180,20240213,-33.85,1183,20241210,21.89,1567,-7.98,20250107,1370,5.26,20250203,2160,-33.24,20240418,1183,21.89,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1432,-10,5,-0.69,381496275,267120,62.37,1440,1440,1420,1874,1010,1442,1428.18,3.40,0,50333,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1848,-716.00,0.61,12,0.21,-2.00,2343.00,2180,20240213,-34.31,1183,20241210,21.05,1567,-8.62,20250107,1370,4.53,20250203,2160,-33.70,20240418,1183,21.05,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,130236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1432,-10,5,-0.69,320827986,224695,52.47,1440,1440,1420,1874,1010,1442,1427.84,3.40,0,33467,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1848,-716.00,0.61,12,0.17,-2.00,2343.00,2180,20240213,-34.31,1183,20241210,21.05,1567,-8.62,20250107,1370,4.53,20250203,2160,-33.70,20240418,1183,21.05,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1435,-7,5,-0.49,267334838,187317,43.74,1440,1440,1420,1874,1010,1442,1427.18,3.40,0,1144,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1852,-717.50,0.61,12,0.15,-2.00,2343.00,2180,20240213,-34.17,1183,20241210,21.30,1567,-8.42,20250107,1370,4.74,20250203,2160,-33.56,20240418,1183,21.30,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,110235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1431,-11,5,-0.76,186886643,131018,30.59,1440,1440,1420,1874,1010,1442,1426.42,3.40,0,-26663,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1847,-715.50,0.61,12,0.10,-2.00,2343.00,2180,20240213,-34.36,1183,20241210,20.96,1567,-8.68,20250107,1370,4.45,20250203,2160,-33.75,20240418,1183,20.96,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1425,-17,5,-1.18,152310611,106784,24.93,1440,1440,1420,1874,1010,1442,1426.34,3.40,0,-28045,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1839,-712.50,0.61,12,0.08,-2.00,2343.00,2180,20240213,-34.63,1183,20241210,20.46,1567,-9.06,20250107,1370,4.01,20250203,2160,-34.03,20240418,1183,20.46,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N +20250224,090237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1429,-13,5,-0.90,19760428,13802,3.22,1440,1440,1427,1874,1010,1442,1431.70,3.40,0,-5337,1464,1452,1436,1424,1408,1459,1431,645,432,500,1030,1,1,129079090,1845,-714.50,0.61,12,0.01,-2.00,2343.00,2180,20240213,-34.45,1183,20241210,20.79,1567,-8.81,20250107,1370,4.31,20250203,2160,-33.84,20240418,1183,20.79,20241210,4.13,N,008350,500,645 억,,4386275,N,N,68,N,00,N 20250221,160235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1442,14,2,0.98,604964711,421640,36.49,1420,1448,1420,1856,1000,1428,1434.78,3.42,0,-24188,1469,1448,1427,1406,1385,1459,1417,645,428,500,1020,1,1,129079090,1861,-721.00,0.62,12,0.33,-2.00,2343.00,2180,20240213,-33.85,1183,20241210,21.89,1567,-7.98,20250107,1370,5.26,20250203,2160,-33.24,20240418,1183,21.89,20241210,4.10,N,008350,500,645 억,,4408406,N,N,68,N,00,N 20250221,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1431,3,2,0.21,520162240,362615,31.38,1420,1448,1420,1856,1000,1428,1434.48,3.42,0,-34912,1469,1448,1427,1406,1385,1459,1417,645,428,500,1020,1,1,129079090,1847,-715.50,0.61,12,0.28,-2.00,2343.00,2180,20240213,-34.36,1183,20241210,20.96,1567,-8.68,20250107,1370,4.45,20250203,2160,-33.75,20240418,1183,20.96,20241210,4.10,N,008350,500,645 억,,4408406,N,N,56,N,00,N 20250221,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1430,2,2,0.14,446324310,311036,26.92,1420,1448,1420,1856,1000,1428,1434.96,3.42,0,-44176,1469,1448,1427,1406,1385,1459,1417,645,428,500,1020,1,1,129079090,1846,-715.00,0.61,12,0.24,-2.00,2343.00,2180,20240213,-34.40,1183,20241210,20.88,1567,-8.74,20250107,1370,4.38,20250203,2160,-33.80,20240418,1183,20.88,20241210,4.10,N,008350,500,645 억,,4408406,N,N,56,N,00,N diff --git a/008370/price/prices-20250201.csv b/008370/price/prices-20250201.csv index fd5d1538ef73..5109a9c74b49 100644 --- a/008370/price/prices-20250201.csv +++ b/008370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,0,3,0.00,28008295,6939,222.12,4035,4055,4000,5250,2830,4040,4036.36,1.34,0,-1027,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,485,7.39,0.52,12,0.06,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,150236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,5,2,0.12,22852955,5664,181.31,4035,4055,4000,5250,2830,4040,4034.77,1.34,0,-239,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,485,7.39,0.52,12,0.05,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,140236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-5,5,-0.12,6042165,1504,48.14,4035,4040,4000,5250,2830,4040,4017.40,1.34,0,-277,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,484,7.38,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,130236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4030,-10,5,-0.25,5941365,1479,47.34,4035,4040,4000,5250,2830,4040,4017.15,1.34,0,-262,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,484,7.37,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.79,3700,20241209,8.92,4260,-5.40,20250123,3870,4.13,20250203,5740,-29.79,20240718,3700,8.92,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,120236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-5,5,-0.12,5828580,1451,46.45,4035,4040,4000,5250,2830,4040,4016.94,1.34,0,-234,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,484,7.38,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,110236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-20,5,-0.50,4037080,1006,32.20,4035,4035,4000,5250,2830,4040,4013.00,1.34,0,-189,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,482,7.35,0.52,12,0.01,547.00,7738.00,5740,20240718,-29.97,3700,20241209,8.65,4260,-5.63,20250123,3870,3.88,20250203,5740,-29.97,20240718,3700,8.65,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,100235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-30,5,-0.74,3779850,942,30.15,4035,4035,4000,5250,2830,4040,4012.58,1.34,0,-177,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,481,7.33,0.52,12,0.01,547.00,7738.00,5740,20240718,-30.14,3700,20241209,8.38,4260,-5.87,20250123,3870,3.62,20250203,5740,-30.14,20240718,3700,8.38,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N +20250224,090237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-40,5,-0.99,136185,34,1.09,4035,4035,4000,5250,2830,4040,4005.44,1.34,0,-13,4066,4052,4031,4017,3996,4060,4025,60,1210,500,2900,5,1,12000000,480,7.31,0.52,12,0.00,547.00,7738.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.38,N,008370,500,60 억,,160919,N,N,0,N,00,N 20250221,160235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4040,30,2,0.75,12596975,3124,89.82,4010,4045,4010,5210,2810,4010,4032.32,1.34,0,-285,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,485,7.39,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.62,3700,20241209,9.19,4260,-5.16,20250123,3870,4.39,20250203,5740,-29.62,20240718,3700,9.19,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N 20250221,150236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,25,2,0.62,12100570,3001,86.29,4010,4045,4010,5210,2810,4010,4032.18,1.34,0,-282,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,484,7.38,0.52,12,0.03,547.00,7738.00,5740,20240718,-29.70,3700,20241209,9.05,4260,-5.28,20250123,3870,4.26,20250203,5740,-29.70,20240718,3700,9.05,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N 20250221,140235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,35,2,0.87,10471430,2597,74.67,4010,4045,4010,5210,2810,4010,4032.13,1.34,0,-272,4043,4026,4013,3996,3983,4020,3990,60,1200,500,2880,5,1,12000000,485,7.39,0.52,12,0.02,547.00,7738.00,5740,20240718,-29.53,3700,20241209,9.32,4260,-5.05,20250123,3870,4.52,20250203,5740,-29.53,20240718,3700,9.32,20241209,0.38,N,008370,500,60 억,,161204,N,N,0,N,00,N diff --git a/008420/price/prices-20250201.csv b/008420/price/prices-20250201.csv index c2df8bc32333..b2eb7d5d75ae 100644 --- a/008420/price/prices-20250201.csv +++ b/008420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2440,5,2,0.21,15689357975,5915157,59.38,2405,2850,2350,3165,1705,2435,2652.95,0.35,0,10399,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,500,2.70,0.27,12,28.85,905.00,9087.00,3210,20240418,-23.99,2040,20241210,19.61,2925,-16.58,20250221,2155,13.23,20250218,3210,-23.99,20240418,2040,19.61,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2460,25,2,1.03,15403899850,5798839,58.21,2405,2850,2350,3165,1705,2435,2656.56,0.35,0,4937,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,504,2.72,0.27,12,28.28,905.00,9087.00,3210,20240418,-23.36,2040,20241210,20.59,2925,-15.90,20250221,2155,14.15,20250218,3210,-23.36,20240418,2040,20.59,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,75,2,3.08,14884208180,5589327,56.11,2405,2850,2350,3165,1705,2435,2663.17,0.35,0,-19771,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,515,2.77,0.28,12,27.26,905.00,9087.00,3210,20240418,-21.81,2040,20241210,23.04,2925,-14.19,20250221,2155,16.47,20250218,3210,-21.81,20240418,2040,23.04,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,130237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,70,2,2.87,14354891285,5378792,53.99,2405,2850,2350,3165,1705,2435,2669.00,0.35,0,-15138,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,514,2.77,0.28,12,26.23,905.00,9087.00,3210,20240418,-21.96,2040,20241210,22.79,2925,-14.36,20250221,2155,16.24,20250218,3210,-21.96,20240418,2040,22.79,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2785,350,2,14.37,7115557205,2671203,26.81,2405,2800,2350,3165,1705,2435,2664.22,0.35,0,1318,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,571,3.08,0.31,12,13.03,905.00,9087.00,3210,20240418,-13.24,2040,20241210,36.52,2925,-4.79,20250221,2155,29.23,20250218,3210,-13.24,20240418,2040,36.52,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,110236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2390,-45,5,-1.85,707639915,296567,2.98,2405,2435,2350,3165,1705,2435,2385.30,0.35,0,48152,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,490,2.64,0.26,12,1.45,905.00,9087.00,3210,20240418,-25.55,2040,20241210,17.16,2925,-18.29,20250221,2155,10.90,20250218,3210,-25.55,20240418,2040,17.16,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2400,-35,5,-1.44,616366460,258296,2.59,2405,2435,2350,3165,1705,2435,2385.36,0.35,0,41204,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,492,2.65,0.26,12,1.26,905.00,9087.00,3210,20240418,-25.23,2040,20241210,17.65,2925,-17.95,20250221,2155,11.37,20250218,3210,-25.23,20240418,2040,17.65,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N +20250224,090237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2385,-50,5,-2.05,165232335,68811,0.69,2405,2410,2375,3165,1705,2435,2398.71,0.35,0,-4647,3188,2811,2548,2171,1908,3000,2360,103,730,500,1700,5,1,20503505,489,2.64,0.26,12,0.34,905.00,9087.00,3210,20240418,-25.70,2040,20241210,16.91,2925,-18.46,20250221,2155,10.67,20250218,3210,-25.70,20240418,2040,16.91,20241210,1.06,N,008420,500,102 억,,72622,N,N,11,N,00,N 20250221,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2435,185,2,8.22,26450593265,9901246,40005.04,2290,2925,2285,2925,1575,2250,2671.62,0.43,0,-15293,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,499,2.69,0.27,12,48.29,905.00,9087.00,3210,20240418,-24.14,2040,20241210,19.36,2925,-16.75,20250221,2155,12.99,20250218,3210,-24.14,20240418,2040,19.36,20241210,1.06,N,008420,500,102 억,,87227,N,N,11,N,00,N 20250221,150236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,255,2,11.33,25540743050,9528556,38499.21,2290,2925,2285,2925,1575,2250,2680.57,0.43,0,-46048,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,514,2.77,0.28,12,46.47,905.00,9087.00,3210,20240418,-21.96,2040,20241210,22.79,2925,-14.36,20250221,2155,16.24,20250218,3210,-21.96,20240418,2040,22.79,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N 20250221,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2580,330,2,14.67,23751930860,8829991,35676.73,2290,2925,2285,2925,1575,2250,2690.05,0.43,0,-44958,2286,2267,2231,2212,2176,2277,2222,103,675,500,1570,5,1,20503505,529,2.85,0.28,12,43.07,905.00,9087.00,3210,20240418,-19.63,2040,20241210,26.47,2925,-11.79,20250221,2155,19.72,20250218,3210,-19.63,20240418,2040,26.47,20241210,1.06,N,008420,500,102 억,,87227,N,N,9,N,00,N diff --git a/008470/price/prices-20250201.csv b/008470/price/prices-20250201.csv index c34a05f466c1..0b96eab10bcb 100644 --- a/008470/price/prices-20250201.csv +++ b/008470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-10,5,-0.27,17928185,4855,164.69,3730,3730,3650,4845,2615,3730,3692.73,0.66,0,-2,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,313,21.63,0.40,12,0.06,172.00,9366.00,4735,20240221,-21.44,3040,20240805,22.37,3900,-4.62,20250131,3620,2.76,20250122,4700,-20.85,20240226,3040,22.37,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-10,5,-0.27,17154425,4647,157.63,3730,3730,3650,4845,2615,3730,3691.51,0.66,0,143,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,313,21.63,0.40,12,0.06,172.00,9366.00,4735,20240221,-21.44,3040,20240805,22.37,3900,-4.62,20250131,3620,2.76,20250122,4700,-20.85,20240226,3040,22.37,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,16516430,4475,151.80,3730,3730,3650,4845,2615,3730,3690.82,0.66,0,176,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,311,21.51,0.40,12,0.05,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240226,3040,21.71,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,130237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,16153860,4377,148.47,3730,3730,3650,4845,2615,3730,3690.62,0.66,0,176,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,311,21.51,0.40,12,0.05,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240226,3040,21.71,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,120236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,15968860,4327,146.78,3730,3730,3650,4845,2615,3730,3690.52,0.66,0,176,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,311,21.51,0.40,12,0.05,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240226,3040,21.71,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-45,5,-1.21,9161905,2475,83.96,3730,3730,3680,4845,2615,3730,3701.78,0.66,0,176,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,310,21.42,0.39,12,0.03,172.00,9366.00,4735,20240221,-22.18,3040,20240805,21.22,3900,-5.51,20250131,3620,1.80,20250122,4700,-21.60,20240226,3040,21.22,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,100236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,8589665,2320,78.70,3730,3730,3680,4845,2615,3730,3702.44,0.66,0,176,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,311,21.51,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.86,3040,20240805,21.71,3900,-5.13,20250131,3620,2.21,20250122,4700,-21.28,20240226,3040,21.71,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N +20250224,090238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,0,3,0.00,264830,71,2.41,3730,3730,3730,4845,2615,3730,3730.00,0.66,0,0,3770,3750,3735,3715,3700,3742,3707,42,1115,500,2610,5,1,8404800,313,21.69,0.40,12,0.00,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4700,-20.64,20240226,3040,22.70,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N 20250221,160236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-30,5,-0.80,11004965,2948,503.07,3755,3755,3720,4885,2635,3760,3733.03,0.66,0,0,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,313,21.69,0.40,12,0.04,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4735,-21.22,20240221,3040,22.70,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N 20250221,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-30,5,-0.80,10270455,2751,469.45,3755,3755,3725,4885,2635,3760,3733.35,0.66,0,142,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,313,21.69,0.40,12,0.03,172.00,9366.00,4735,20240221,-21.22,3040,20240805,22.70,3900,-4.36,20250131,3620,3.04,20250122,4735,-21.22,20240221,3040,22.70,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N 20250221,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-20,5,-0.53,3871435,1035,176.62,3755,3755,3735,4885,2635,3760,3740.52,0.66,0,48,3786,3772,3761,3747,3736,3780,3755,42,1125,500,2630,5,1,8404800,314,21.74,0.40,12,0.01,172.00,9366.00,4735,20240221,-21.01,3040,20240805,23.03,3900,-4.10,20250131,3620,3.31,20250122,4735,-21.01,20240221,3040,23.03,20240805,0.43,N,008470,500,42 억,,55269,N,N,0,N,00,N diff --git a/008490/price/prices-20250201.csv b/008490/price/prices-20250201.csv index 7291381d06d8..e6256e02da6d 100644 --- a/008490/price/prices-20250201.csv +++ b/008490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16930,30,2,0.18,590767510,35083,56.78,16800,17100,16620,21950,11830,16900,16839.02,7.13,0,-2033,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1959,32.00,0.44,12,0.30,529.00,38064.00,28100,20240213,-39.75,11920,20241209,42.03,17460,-3.04,20250206,12670,33.62,20250102,26850,-36.95,20240226,11920,42.03,20241209,0.50,N,008490,500,60 억,,824838,N,N,2,N,00,N +20250224,150237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,0,3,0.00,518753790,30802,49.85,16800,17100,16620,21950,11830,16900,16841.56,7.13,0,-2083,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1955,31.95,0.44,12,0.27,529.00,38064.00,28100,20240213,-39.86,11920,20241209,41.78,17460,-3.21,20250206,12670,33.39,20250102,26850,-37.06,20240226,11920,41.78,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,140237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16880,-20,5,-0.12,463725370,27547,44.58,16800,17100,16620,21950,11830,16900,16833.97,7.13,0,-793,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1953,31.91,0.44,12,0.24,529.00,38064.00,28100,20240213,-39.93,11920,20241209,41.61,17460,-3.32,20250206,12670,33.23,20250102,26850,-37.13,20240226,11920,41.61,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,130237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,0,3,0.00,409361430,24336,39.38,16800,17100,16620,21950,11830,16900,16821.23,7.13,0,-258,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1955,31.95,0.44,12,0.21,529.00,38064.00,28100,20240213,-39.86,11920,20241209,41.78,17460,-3.21,20250206,12670,33.39,20250102,26850,-37.06,20240226,11920,41.78,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,120237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16830,-70,5,-0.41,351269300,20890,33.81,16800,17100,16620,21950,11830,16900,16815.19,7.13,0,-1121,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1947,31.81,0.44,12,0.18,529.00,38064.00,28100,20240213,-40.11,11920,20241209,41.19,17460,-3.61,20250206,12670,32.83,20250102,26850,-37.32,20240226,11920,41.19,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,110237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16860,-40,5,-0.24,290385800,17286,27.97,16800,17100,16620,21950,11830,16900,16798.90,7.13,0,-1458,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1951,31.87,0.44,12,0.15,529.00,38064.00,28100,20240213,-40.00,11920,20241209,41.44,17460,-3.44,20250206,12670,33.07,20250102,26850,-37.21,20240226,11920,41.44,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,100236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16670,-230,5,-1.36,152273150,9121,14.76,16800,16850,16620,21950,11830,16900,16694.79,7.13,0,-2238,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1929,31.51,0.44,12,0.08,529.00,38064.00,28100,20240213,-40.68,11920,20241209,39.85,17460,-4.52,20250206,12670,31.57,20250102,26850,-37.91,20240226,11920,39.85,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N +20250224,090238,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16700,-200,5,-1.18,14973260,894,1.45,16800,16800,16700,21950,11830,16900,16748.61,7.13,0,13,17566,17232,16636,16302,15706,17400,16470,61,5050,500,11490,10,1,11569113,1932,31.57,0.44,12,0.01,529.00,38064.00,28100,20240213,-40.57,11920,20241209,40.10,17460,-4.35,20250206,12670,31.81,20250102,26850,-37.80,20240226,11920,40.10,20241209,0.50,N,008490,500,60 억,,824838,N,N,6,N,00,N 20250221,160236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16900,830,2,5.16,1020709060,61739,241.15,16040,16970,16040,20850,11250,16070,16532.03,7.04,0,11740,16970,16520,16050,15600,15130,16745,15825,61,4780,500,10920,10,1,11569113,1955,31.95,0.44,12,0.53,529.00,38064.00,28100,20240213,-39.86,11920,20241209,41.78,17460,-3.21,20250206,12670,33.39,20250102,27900,-39.43,20240222,11920,41.78,20241209,0.58,N,008490,500,60 억,,813947,N,N,6,N,00,N 20250221,150237,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16910,840,2,5.23,968228180,58633,229.02,16040,16970,16040,20850,11250,16070,16513.37,7.04,0,11160,16970,16520,16050,15600,15130,16745,15825,61,4780,500,10920,10,1,11569113,1956,31.97,0.44,12,0.51,529.00,38064.00,28100,20240213,-39.82,11920,20241209,41.86,17460,-3.15,20250206,12670,33.46,20250102,27900,-39.39,20240222,11920,41.86,20241209,0.58,N,008490,500,60 억,,813947,N,N,4,N,00,N 20250221,140236,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16510,440,2,2.74,681819680,41603,162.50,16040,16700,16040,20850,11250,16070,16388.71,7.04,0,6619,16970,16520,16050,15600,15130,16745,15825,61,4780,500,10920,10,1,11569113,1910,31.21,0.43,12,0.36,529.00,38064.00,28100,20240213,-41.25,11920,20241209,38.51,17460,-5.44,20250206,12670,30.31,20250102,27900,-40.82,20240222,11920,38.51,20241209,0.58,N,008490,500,60 억,,813947,N,N,4,N,00,N diff --git a/008500/price/prices-20250201.csv b/008500/price/prices-20250201.csv index 1e4f3606b292..aa06f833112e 100644 --- a/008500/price/prices-20250201.csv +++ b/008500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11020,100,2,0.92,10518960,955,37.16,10920,11160,10920,14190,7650,10920,11014.62,0.04,0,94,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.86,3.92,12,0.08,-1880.00,2810.00,21800,20240411,-49.45,9700,20241209,13.61,11900,-7.39,20250107,10560,4.36,20250204,21800,-49.45,20240411,9700,13.61,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,150238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11020,100,2,0.92,10518960,955,37.16,10920,11160,10920,14190,7650,10920,11014.62,0.04,0,94,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.86,3.92,12,0.08,-1880.00,2810.00,21800,20240411,-49.45,9700,20241209,13.61,11900,-7.39,20250107,10560,4.36,20250204,21800,-49.45,20240411,9700,13.61,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,140238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11000,80,2,0.73,10364680,941,36.61,10920,11160,10920,14190,7650,10920,11014.54,0.04,0,93,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.85,3.91,12,0.08,-1880.00,2810.00,21800,20240411,-49.54,9700,20241209,13.40,11900,-7.56,20250107,10560,4.17,20250204,21800,-49.54,20240411,9700,13.40,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,130237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11030,110,2,1.01,10353680,940,36.58,10920,11160,10920,14190,7650,10920,11014.55,0.04,0,93,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.87,3.93,12,0.08,-1880.00,2810.00,21800,20240411,-49.40,9700,20241209,13.71,11900,-7.31,20250107,10560,4.45,20250204,21800,-49.40,20240411,9700,13.71,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,120237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11030,110,2,1.01,10353680,940,36.58,10920,11160,10920,14190,7650,10920,11014.55,0.04,0,93,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.87,3.93,12,0.08,-1880.00,2810.00,21800,20240411,-49.40,9700,20241209,13.71,11900,-7.31,20250107,10560,4.45,20250204,21800,-49.40,20240411,9700,13.71,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,110237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11030,110,2,1.01,10353680,940,36.58,10920,11160,10920,14190,7650,10920,11014.55,0.04,0,93,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,132,-5.87,3.93,12,0.08,-1880.00,2810.00,21800,20240411,-49.40,9700,20241209,13.71,11900,-7.31,20250107,10560,4.45,20250204,21800,-49.40,20240411,9700,13.71,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,100236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11090,170,2,1.56,9379090,852,33.15,10920,11160,10920,14190,7650,10920,11008.32,0.04,0,98,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,133,-5.90,3.95,12,0.07,-1880.00,2810.00,21800,20240411,-49.13,9700,20241209,14.33,11900,-6.81,20250107,10560,5.02,20250204,21800,-49.13,20240411,9700,14.33,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N +20250224,090238,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,0,3,0.00,4302480,394,15.33,10920,10920,10920,14190,7650,10920,10920.00,0.04,0,0,11180,11050,10970,10840,10760,11115,10905,60,3270,5000,6770,10,1,1200000,131,-5.81,3.89,12,0.03,-1880.00,2810.00,21800,20240411,-49.91,9700,20241209,12.58,11900,-8.24,20250107,10560,3.41,20250204,21800,-49.91,20240411,9700,12.58,20241209,0.00,N,008500,5000,60 억,,522,N,N,1,N,00,N 20250221,160237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10920,30,2,0.28,28119070,2570,62.84,10890,11100,10890,14150,7630,10890,10941.27,0.04,0,-11,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,131,-5.81,3.89,12,0.21,-1880.00,2810.00,21800,20240411,-49.91,9700,20241209,12.58,11900,-8.24,20250107,10560,3.41,20250204,21800,-49.91,20240411,9700,12.58,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N 20250221,150237,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11070,180,2,1.65,27845310,2545,62.22,10890,11100,10890,14150,7630,10890,10941.18,0.04,0,-15,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,133,-5.89,3.94,12,0.21,-1880.00,2810.00,21800,20240411,-49.22,9700,20241209,14.12,11900,-6.97,20250107,10560,4.83,20250204,21800,-49.22,20240411,9700,14.12,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N 20250221,140236,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,11080,190,2,1.74,27375170,2502,61.17,10890,11100,10890,14150,7630,10890,10941.31,0.04,0,-17,11516,11202,10996,10682,10476,11100,10580,60,3260,5000,6750,10,1,1200000,133,-5.89,3.94,12,0.21,-1880.00,2810.00,21800,20240411,-49.17,9700,20241209,14.23,11900,-6.89,20250107,10560,4.92,20250204,21800,-49.17,20240411,9700,14.23,20241209,0.00,N,008500,5000,60 억,,533,N,N,1,N,00,N diff --git a/008600/price/prices-20250201.csv b/008600/price/prices-20250201.csv index 3ef687d7238a..9c38765fc3c1 100644 --- a/008600/price/prices-20250201.csv +++ b/008600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,778,34,2,4.57,542225513,710227,142.78,740,781,734,967,521,744,763.45,1.56,0,97327,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,523,-3.38,0.47,12,1.06,-230.00,1644.00,899,20241216,-13.46,349,20241113,122.92,816,-4.66,20250120,660,17.88,20250113,899,-13.46,20241216,349,122.92,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,2,N,00,N +20250224,150238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,777,33,2,4.44,505121964,662506,133.18,740,781,734,967,521,744,762.44,1.56,0,102413,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,522,-3.38,0.47,12,0.99,-230.00,1644.00,899,20241216,-13.57,349,20241113,122.64,816,-4.78,20250120,660,17.73,20250113,899,-13.57,20241216,349,122.64,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,140238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,765,21,2,2.82,389587097,513020,103.13,740,781,734,967,521,744,759.40,1.56,0,12823,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,514,-3.33,0.47,12,0.76,-230.00,1644.00,899,20241216,-14.91,349,20241113,119.20,816,-6.25,20250120,660,15.91,20250113,899,-14.91,20241216,349,119.20,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,130238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,757,13,2,1.75,361926564,476573,95.81,740,781,734,967,521,744,759.44,1.56,0,17039,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,509,-3.29,0.46,12,0.71,-230.00,1644.00,899,20241216,-15.80,349,20241113,116.91,816,-7.23,20250120,660,14.70,20250113,899,-15.80,20241216,349,116.91,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,120237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,767,23,2,3.09,336897608,443723,89.20,740,781,734,967,521,744,759.25,1.56,0,13786,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,516,-3.33,0.47,12,0.66,-230.00,1644.00,899,20241216,-14.68,349,20241113,119.77,816,-6.00,20250120,660,16.21,20250113,899,-14.68,20241216,349,119.77,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,110237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,11,2,1.48,274179965,361825,72.74,740,781,734,967,521,744,757.77,1.56,0,15507,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,508,-3.28,0.46,12,0.54,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,770,26,2,3.49,202918800,268338,53.94,740,781,734,967,521,744,756.21,1.56,0,14071,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,518,-3.35,0.47,12,0.40,-230.00,1644.00,899,20241216,-14.35,349,20241113,120.63,816,-5.64,20250120,660,16.67,20250113,899,-14.35,20241216,349,120.63,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N +20250224,090238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,742,-2,5,-0.27,13366547,18102,3.64,740,742,734,967,521,744,738.40,1.56,0,4549,769,756,742,729,715,749,722,729,223,1000,500,1,1,67236039,499,-3.23,0.45,12,0.03,-230.00,1644.00,899,20241216,-17.46,349,20241113,112.61,816,-9.07,20250120,660,12.42,20250113,899,-17.46,20241216,349,112.61,20241113,0.29,N,008600,1000,728 억,,1051046,N,N,0,N,00,N 20250221,160237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,744,-13,5,-1.72,367363196,496624,96.97,750,755,728,984,530,757,739.40,1.51,0,9277,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,500,-3.23,0.45,12,0.74,-230.00,1644.00,899,20241216,-17.24,349,20241113,113.18,816,-8.82,20250120,660,12.73,20250113,899,-17.24,20241216,349,113.18,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N 20250221,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,745,-12,5,-1.59,359525009,486058,94.90,750,755,728,984,530,757,739.35,1.51,0,9341,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,501,-3.24,0.45,12,0.72,-230.00,1644.00,899,20241216,-17.13,349,20241113,113.47,816,-8.70,20250120,660,12.88,20250113,899,-17.13,20241216,349,113.47,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N 20250221,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,747,-10,5,-1.32,327594993,443007,86.50,750,755,728,984,530,757,739.12,1.51,0,12335,797,777,746,726,695,787,736,729,227,1000,510,1,1,67236039,502,-3.25,0.45,12,0.66,-230.00,1644.00,899,20241216,-16.91,349,20241113,114.04,816,-8.46,20250120,660,13.18,20250113,899,-16.91,20241216,349,114.04,20241113,0.29,N,008600,1000,728 억,,1017568,N,N,0,N,00,N diff --git a/008700/price/prices-20250201.csv b/008700/price/prices-20250201.csv index 1895b26a04e5..d43f3b17633b 100644 --- a/008700/price/prices-20250201.csv +++ b/008700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1731,-64,5,-3.57,1695638071,970487,62.49,1778,1787,1730,2330,1257,1795,1747.16,4.04,0,-25805,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1335,18.82,1.25,12,1.26,92.00,1381.00,2555,20240219,-32.25,1016,20241206,70.37,2140,-19.11,20250211,1200,44.25,20250203,2250,-23.07,20240226,1016,70.37,20241206,4.93,N,008700,500,385 억,,3116235,N,N,11,N,00,N +20250224,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1733,-62,5,-3.45,1568668295,897254,57.78,1778,1787,1730,2330,1257,1795,1748.25,4.04,0,-27921,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1337,18.84,1.25,12,1.16,92.00,1381.00,2555,20240219,-32.17,1016,20241206,70.57,2140,-19.02,20250211,1200,44.42,20250203,2250,-22.98,20240226,1016,70.57,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1743,-52,5,-2.90,1385098710,791436,50.96,1778,1787,1730,2330,1257,1795,1750.05,4.04,0,-28112,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1344,18.95,1.26,12,1.03,92.00,1381.00,2555,20240219,-31.78,1016,20241206,71.56,2140,-18.55,20250211,1200,45.25,20250203,2250,-22.53,20240226,1016,71.56,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1749,-46,5,-2.56,1223868056,698751,44.99,1778,1787,1730,2330,1257,1795,1751.45,4.04,0,-37162,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1349,19.01,1.27,12,0.91,92.00,1381.00,2555,20240219,-31.55,1016,20241206,72.15,2140,-18.27,20250211,1200,45.75,20250203,2250,-22.27,20240226,1016,72.15,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1744,-51,5,-2.84,1164252914,664533,42.79,1778,1787,1730,2330,1257,1795,1751.92,4.04,0,-45722,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1345,18.96,1.26,12,0.86,92.00,1381.00,2555,20240219,-31.74,1016,20241206,71.65,2140,-18.50,20250211,1200,45.33,20250203,2250,-22.49,20240226,1016,71.65,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1732,-63,5,-3.51,1059049017,604082,38.90,1778,1787,1730,2330,1257,1795,1753.09,4.04,0,-55386,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1336,18.83,1.25,12,0.78,92.00,1381.00,2555,20240219,-32.21,1016,20241206,70.47,2140,-19.07,20250211,1200,44.33,20250203,2250,-23.02,20240226,1016,70.47,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,-42,5,-2.34,733125062,416481,26.82,1778,1787,1733,2330,1257,1795,1760.20,4.04,0,-40787,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1352,19.05,1.27,12,0.54,92.00,1381.00,2555,20240219,-31.39,1016,20241206,72.54,2140,-18.08,20250211,1200,46.08,20250203,2250,-22.09,20240226,1016,72.54,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N +20250224,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1754,-41,5,-2.28,103103281,58506,3.77,1778,1779,1751,2330,1257,1795,1761.70,4.04,0,731,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1353,19.07,1.27,12,0.08,92.00,1381.00,2555,20240219,-31.35,1016,20241206,72.64,2140,-18.04,20250211,1200,46.17,20250203,2250,-22.04,20240226,1016,72.64,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N 20250221,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1795,34,2,1.93,2727466679,1507479,43.97,1761,1837,1753,2285,1233,1761,1809.40,3.76,0,207245,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1384,19.51,1.30,12,1.95,92.00,1381.00,2555,20240219,-29.75,1016,20241206,76.67,2140,-16.12,20250211,1200,49.58,20250203,2310,-22.29,20240221,1016,76.67,20241206,4.81,N,008700,500,385 억,,2902004,N,N,40,N,00,N 20250221,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1793,32,2,1.82,2466053936,1361962,39.73,1761,1837,1753,2285,1233,1761,1810.71,3.76,0,144215,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1383,19.49,1.30,12,1.77,92.00,1381.00,2555,20240219,-29.82,1016,20241206,76.48,2140,-16.21,20250211,1200,49.42,20250203,2310,-22.38,20240221,1016,76.48,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N 20250221,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1800,39,2,2.21,2231614697,1231446,35.92,1761,1837,1753,2285,1233,1761,1812.24,3.76,0,118775,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1388,19.57,1.30,12,1.60,92.00,1381.00,2555,20240219,-29.55,1016,20241206,77.17,2140,-15.89,20250211,1200,50.00,20250203,2310,-22.08,20240221,1016,77.17,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N diff --git a/008730/price/prices-20250201.csv b/008730/price/prices-20250201.csv index b8eeaca1b306..c7a62475a2ce 100644 --- a/008730/price/prices-20250201.csv +++ b/008730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29100,-3250,5,-10.05,13714388800,468662,86.77,31200,31550,28150,42050,22650,32350,29262.96,5.13,0,-42361,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7217,-37.79,2.36,12,1.89,-770.00,12349.00,49100,20240223,-40.73,19300,20241212,50.78,37200,-21.77,20250221,20250,43.70,20250102,48900,-40.49,20240226,19300,50.78,20241212,4.20,N,008730,500,147 억,,1272401,N,N,359,N,00,N +20250224,150238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29300,-3050,5,-9.43,13050437700,445829,82.54,31200,31550,28150,42050,22650,32350,29272.29,5.13,0,-45734,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7266,-38.05,2.37,12,1.80,-770.00,12349.00,49100,20240223,-40.33,19300,20241212,51.81,37200,-21.24,20250221,20250,44.69,20250102,48900,-40.08,20240226,19300,51.81,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,140238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29350,-3000,5,-9.27,12022603500,410528,76.01,31200,31550,28150,42050,22650,32350,29285.71,5.13,0,-51315,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7279,-38.12,2.38,12,1.66,-770.00,12349.00,49100,20240223,-40.22,19300,20241212,52.07,37200,-21.10,20250221,20250,44.94,20250102,48900,-39.98,20240226,19300,52.07,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,130238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29600,-2750,5,-8.50,11352078050,387734,71.79,31200,31550,28150,42050,22650,32350,29278.01,5.13,0,-48267,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7341,-38.44,2.40,12,1.56,-770.00,12349.00,49100,20240223,-39.71,19300,20241212,53.37,37200,-20.43,20250221,20250,46.17,20250102,48900,-39.47,20240226,19300,53.37,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,120238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29350,-3000,5,-9.27,10419513000,356172,65.94,31200,31550,28150,42050,22650,32350,29254.16,5.13,0,-47285,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7279,-38.12,2.38,12,1.44,-770.00,12349.00,49100,20240223,-40.22,19300,20241212,52.07,37200,-21.10,20250221,20250,44.94,20250102,48900,-39.98,20240226,19300,52.07,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,110238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28650,-3700,5,-11.44,9202256050,314159,58.16,31200,31550,28150,42050,22650,32350,29291.72,5.13,0,-49821,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7105,-37.21,2.32,12,1.27,-770.00,12349.00,49100,20240223,-41.65,19300,20241212,48.45,37200,-22.98,20250221,20250,41.48,20250102,48900,-41.41,20240226,19300,48.45,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,100237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,-3500,5,-10.82,7564652800,257334,47.64,31200,31550,28150,42050,22650,32350,29396.24,5.13,0,-43931,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7155,-37.47,2.34,12,1.04,-770.00,12349.00,49100,20240223,-41.24,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,48900,-41.00,20240226,19300,49.48,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N +20250224,090239,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29600,-2750,5,-8.50,1572916250,52177,9.66,31200,31550,29550,42050,22650,32350,30145.78,5.13,0,14190,39383,35866,33683,30166,27983,34775,29075,148,9700,500,22640,50,1,24800000,7341,-38.44,2.40,12,0.21,-770.00,12349.00,49100,20240223,-39.71,19300,20241212,53.37,37200,-20.43,20250221,20250,46.17,20250102,48900,-39.47,20240226,19300,53.37,20241212,4.20,N,008730,500,147 억,,1272401,N,N,0,N,00,N 20250221,160237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32350,-1650,5,-4.85,18208257300,531300,413.00,33850,37200,31500,44200,23800,34000,34272.63,5.13,0,1343,35933,34966,34433,33466,32933,34700,33200,148,10200,500,23800,50,1,24800000,8023,-42.01,2.62,12,2.14,-770.00,12349.00,49100,20240223,-34.11,19300,20241212,67.62,37200,-13.04,20250221,20250,59.75,20250102,49100,-34.11,20240223,19300,67.62,20241212,4.22,N,008730,500,147 억,,1271528,N,N,82,N,00,N 20250221,150238,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31850,-2150,5,-6.32,15657171500,452599,351.83,33850,37200,31600,44200,23800,34000,34593.92,5.13,0,7181,35933,34966,34433,33466,32933,34700,33200,148,10200,500,23800,50,1,24800000,7899,-41.36,2.58,12,1.82,-770.00,12349.00,49100,20240223,-35.13,19300,20241212,65.03,37200,-14.38,20250221,20250,57.28,20250102,49100,-35.13,20240223,19300,65.03,20241212,4.22,N,008730,500,147 억,,1271528,N,N,82,N,00,N 20250221,140237,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33350,-650,5,-1.91,2576664800,76754,59.66,33850,34800,33050,44200,23800,34000,33570.43,5.13,0,-3116,35933,34966,34433,33466,32933,34700,33200,148,10200,500,23800,50,1,24800000,8271,-43.31,2.70,12,0.31,-770.00,12349.00,49100,20240223,-32.08,19300,20241212,72.80,36750,-9.25,20250219,20250,64.69,20250102,49100,-32.08,20240223,19300,72.80,20241212,4.22,N,008730,500,147 억,,1271528,N,N,82,N,00,N diff --git a/008770/price/prices-20250201.csv b/008770/price/prices-20250201.csv index 5c87a6a2d368..3cb78366e596 100644 --- a/008770/price/prices-20250201.csv +++ b/008770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41550,-250,5,-0.60,4071678250,97900,53.10,41100,41950,41000,54300,29300,41800,41590.34,14.14,0,1118,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16308,19.33,2.33,12,0.25,2149.00,17823.00,63000,20240401,-34.05,35900,20241209,15.74,42600,-2.46,20250221,36300,14.46,20250203,63000,-34.05,20240401,35900,15.74,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,399,N,00,N +20250224,150239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41550,-250,5,-0.60,3861594200,92844,50.36,41100,41950,41000,54300,29300,41800,41592.26,14.14,0,-46,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16308,19.33,2.33,12,0.24,2149.00,17823.00,63000,20240401,-34.05,35900,20241209,15.74,42600,-2.46,20250221,36300,14.46,20250203,63000,-34.05,20240401,35900,15.74,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,140239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41500,-300,5,-0.72,3472902750,83481,45.28,41100,41950,41000,54300,29300,41800,41601.09,14.14,0,-2870,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16288,19.31,2.33,12,0.21,2149.00,17823.00,63000,20240401,-34.13,35900,20241209,15.60,42600,-2.58,20250221,36300,14.33,20250203,63000,-34.13,20240401,35900,15.60,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,130239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41700,-100,5,-0.24,2764804150,66460,36.05,41100,41950,41000,54300,29300,41800,41601.00,14.14,0,1087,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16366,19.40,2.34,12,0.17,2149.00,17823.00,63000,20240401,-33.81,35900,20241209,16.16,42600,-2.11,20250221,36300,14.88,20250203,63000,-33.81,20240401,35900,16.16,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,120238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41600,-200,5,-0.48,2254893050,54224,29.41,41100,41950,41000,54300,29300,41800,41584.74,14.14,0,959,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16327,19.36,2.33,12,0.14,2149.00,17823.00,63000,20240401,-33.97,35900,20241209,15.88,42600,-2.35,20250221,36300,14.60,20250203,63000,-33.97,20240401,35900,15.88,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,110238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41500,-300,5,-0.72,1909101050,45920,24.91,41100,41950,41000,54300,29300,41800,41574.45,14.14,0,-1319,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16288,19.31,2.33,12,0.12,2149.00,17823.00,63000,20240401,-34.13,35900,20241209,15.60,42600,-2.58,20250221,36300,14.33,20250203,63000,-34.13,20240401,35900,15.60,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,100238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41500,-300,5,-0.72,1555040050,37384,20.28,41100,41950,41000,54300,29300,41800,41596.35,14.14,0,-1423,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16288,19.31,2.33,12,0.10,2149.00,17823.00,63000,20240401,-34.13,35900,20241209,15.60,42600,-2.58,20250221,36300,14.33,20250203,63000,-34.13,20240401,35900,15.60,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N +20250224,090239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41500,-300,5,-0.72,217390250,5280,2.86,41100,41500,41000,54300,29300,41800,41171.20,14.14,0,1589,42900,42350,42050,41500,41200,42200,41350,1962,12500,5000,31760,50,1,39248121,16288,19.31,2.33,12,0.01,2149.00,17823.00,63000,20240401,-34.13,35900,20241209,15.60,42600,-2.58,20250221,36300,14.33,20250203,63000,-34.13,20240401,35900,15.60,20241209,1.05,N,008770,5000,1962 억,,5548668,N,N,26,N,00,N 20250221,160238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41800,0,3,0.00,7720050300,183525,35.87,42600,42600,41750,54300,29300,41800,42065.49,14.16,0,-9332,43533,42666,41683,40816,39833,43100,41250,1962,12500,5000,31760,50,1,39248121,16406,19.45,2.35,12,0.47,2149.00,17823.00,63000,20240401,-33.65,35900,20241209,16.43,42600,-1.88,20250221,36300,15.15,20250203,63000,-33.65,20240401,35900,16.43,20241209,1.06,N,008770,5000,1962 억,,5559378,N,N,26,N,00,N 20250221,150238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41850,50,2,0.12,7405308500,176003,34.40,42600,42600,41750,54300,29300,41800,42074.90,14.16,0,-10520,43533,42666,41683,40816,39833,43100,41250,1962,12500,5000,31760,50,1,39248121,16425,19.47,2.35,12,0.45,2149.00,17823.00,63000,20240401,-33.57,35900,20241209,16.57,42600,-1.76,20250221,36300,15.29,20250203,63000,-33.57,20240401,35900,16.57,20241209,1.06,N,008770,5000,1962 억,,5559378,N,N,462,N,00,N 20250221,140237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41800,0,3,0.00,7034478300,167147,32.67,42600,42600,41750,54300,29300,41800,42085.58,14.16,0,-11117,43533,42666,41683,40816,39833,43100,41250,1962,12500,5000,31760,50,1,39248121,16406,19.45,2.35,12,0.43,2149.00,17823.00,63000,20240401,-33.65,35900,20241209,16.43,42600,-1.88,20250221,36300,15.15,20250203,63000,-33.65,20240401,35900,16.43,20241209,1.06,N,008770,5000,1962 억,,5559378,N,N,462,N,00,N diff --git a/008830/price/prices-20250201.csv b/008830/price/prices-20250201.csv index b53ec27d07e7..14f74dc2e2af 100644 --- a/008830/price/prices-20250201.csv +++ b/008830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22900,2300,2,11.17,84486748500,3779313,714.89,21200,23600,20900,26750,14450,20600,22357.09,0.81,0,-35539,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,2058,74.35,2.36,12,42.05,308.00,9686.00,26350,20250213,-13.09,6260,20240805,265.81,26350,-13.09,20250213,13110,74.68,20250203,26350,-13.09,20250213,6260,265.81,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,1150,2,5.58,75037579600,3362068,635.96,21200,23600,20900,26750,14450,20600,22321.98,0.81,0,-49489,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1955,70.62,2.25,12,37.41,308.00,9686.00,26350,20250213,-17.46,6260,20240805,247.44,26350,-17.46,20250213,13110,65.90,20250203,26350,-17.46,20250213,6260,247.44,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,140239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21900,1300,2,6.31,72121754100,3228618,610.72,21200,23600,20900,26750,14450,20600,22341.55,0.81,0,-51567,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1968,71.10,2.26,12,35.92,308.00,9686.00,26350,20250213,-16.89,6260,20240805,249.84,26350,-16.89,20250213,13110,67.05,20250203,26350,-16.89,20250213,6260,249.84,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,130239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,1500,2,7.28,69399896650,3105063,587.35,21200,23600,20900,26750,14450,20600,22353.99,0.81,0,-55642,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1986,71.75,2.28,12,34.55,308.00,9686.00,26350,20250213,-16.13,6260,20240805,253.04,26350,-16.13,20250213,13110,68.57,20250203,26350,-16.13,20250213,6260,253.04,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,120238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22150,1550,2,7.52,63909367050,2856754,540.38,21200,23600,20900,26750,14450,20600,22375.09,0.81,0,-57782,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1991,71.92,2.29,12,31.79,308.00,9686.00,26350,20250213,-15.94,6260,20240805,253.83,26350,-15.94,20250213,13110,68.96,20250203,26350,-15.94,20250213,6260,253.83,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,110238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,2800,2,13.59,41604764300,1871188,353.95,21200,23500,20900,26750,14450,20600,22239.73,0.81,0,-39396,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,2103,75.97,2.42,12,20.82,308.00,9686.00,26350,20250213,-11.20,6260,20240805,273.80,26350,-11.20,20250213,13110,78.49,20250203,26350,-11.20,20250213,6260,273.80,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,100238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,1000,2,4.85,19399454700,894717,169.24,21200,22250,20900,26750,14450,20600,21689.61,0.81,0,-51131,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1941,70.13,2.23,12,9.96,308.00,9686.00,26350,20250213,-18.03,6260,20240805,245.05,26350,-18.03,20250213,13110,64.76,20250203,26350,-18.03,20250213,6260,245.05,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N +20250224,090240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,400,2,1.94,2382444100,112553,21.29,21200,21450,20900,26750,14450,20600,21199.63,0.81,0,-35133,21733,21166,20683,20116,19633,21450,20400,45,6150,500,13180,50,1,8987520,1887,68.18,2.17,12,1.25,308.00,9686.00,26350,20250213,-20.30,6260,20240805,235.46,26350,-20.30,20250213,13110,60.18,20250203,26350,-20.30,20250213,6260,235.46,20240805,3.00,N,008830,500,44 억,,72684,N,N,0,N,00,N 20250221,160238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-250,5,-1.20,10518535450,507839,61.04,20200,21250,20200,27100,14600,20850,20712.67,0.89,0,-7646,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1851,66.88,2.13,12,5.65,308.00,9686.00,26350,20250213,-21.82,6260,20240805,229.07,26350,-21.82,20250213,13110,57.13,20250203,26350,-21.82,20250213,6260,229.07,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N 20250221,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-200,5,-0.96,9520849400,459475,55.23,20200,21250,20200,27100,14600,20850,20721.15,0.89,0,-5140,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1856,67.05,2.13,12,5.11,308.00,9686.00,26350,20250213,-21.63,6260,20240805,229.87,26350,-21.63,20250213,13110,57.51,20250203,26350,-21.63,20250213,6260,229.87,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N 20250221,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,-350,5,-1.68,8695314900,419359,50.41,20200,21250,20200,27100,14600,20850,20734.78,0.89,0,-11411,22316,21582,21016,20282,19716,21300,20000,45,6250,500,13340,50,1,8987520,1842,66.56,2.12,12,4.67,308.00,9686.00,26350,20250213,-22.20,6260,20240805,227.48,26350,-22.20,20250213,13110,56.37,20250203,26350,-22.20,20250213,6260,227.48,20240805,3.49,N,008830,500,44 억,,79663,N,N,0,N,00,N diff --git a/008870/price/prices-20250201.csv b/008870/price/prices-20250201.csv index 4fb7e0d50733..5db98554eeb9 100644 --- a/008870/price/prices-20250201.csv +++ b/008870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58800,-600,5,-1.01,100848400,1716,109.16,59100,59600,58300,77200,41600,59400,58769.46,0.81,0,-82,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,588,16.39,0.70,09,0.17,3588.00,84088.00,69900,20240404,-15.88,50500,20241202,16.44,65200,-9.82,20250117,57500,2.26,20250102,69900,-15.88,20240404,50500,16.44,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,150239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59000,-400,5,-0.67,83700000,1425,90.65,59100,59600,58300,77200,41600,59400,58736.84,0.81,0,41,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,590,16.44,0.70,09,0.14,3588.00,84088.00,69900,20240404,-15.59,50500,20241202,16.83,65200,-9.51,20250117,57500,2.61,20250102,69900,-15.59,20240404,50500,16.83,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,140239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58700,-700,5,-1.18,75332700,1283,81.62,59100,59600,58300,77200,41600,59400,58716.06,0.81,0,59,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,587,16.36,0.70,09,0.13,3588.00,84088.00,69900,20240404,-16.02,50500,20241202,16.24,65200,-9.97,20250117,57500,2.09,20250102,69900,-16.02,20240404,50500,16.24,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,130239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59100,-300,5,-0.51,73508500,1252,79.64,59100,59600,58300,77200,41600,59400,58712.86,0.81,0,61,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,591,16.47,0.70,09,0.13,3588.00,84088.00,69900,20240404,-15.45,50500,20241202,17.03,65200,-9.36,20250117,57500,2.78,20250102,69900,-15.45,20240404,50500,17.03,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,120239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59000,-400,5,-0.67,67106300,1143,72.71,59100,59600,58300,77200,41600,59400,58710.67,0.81,0,78,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,590,16.44,0.70,09,0.11,3588.00,84088.00,69900,20240404,-15.59,50500,20241202,16.83,65200,-9.51,20250117,57500,2.61,20250102,69900,-15.59,20240404,50500,16.83,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,110239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59300,-100,5,-0.17,65806400,1121,71.31,59100,59600,58300,77200,41600,59400,58703.30,0.81,0,90,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,593,16.53,0.71,09,0.11,3588.00,84088.00,69900,20240404,-15.16,50500,20241202,17.43,65200,-9.05,20250117,57500,3.13,20250102,69900,-15.16,20240404,50500,17.43,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,58700,-700,5,-1.18,52278200,891,56.68,59100,59300,58300,77200,41600,59400,58673.63,0.81,0,148,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,587,16.36,0.70,09,0.09,3588.00,84088.00,69900,20240404,-16.02,50500,20241202,16.24,65200,-9.97,20250117,57500,2.09,20250102,69900,-16.02,20240404,50500,16.24,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N +20250224,090240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59100,-300,5,-0.51,472800,8,0.51,59100,59100,59100,77200,41600,59400,59100.00,0.81,0,0,60600,60000,59700,59100,58800,59850,58950,50,17800,5000,43950,100,1,1000000,591,16.47,0.70,09,0.00,3588.00,84088.00,69900,20240404,-15.45,50500,20241202,17.03,65200,-9.36,20250117,57500,2.78,20250102,69900,-15.45,20240404,50500,17.03,20241202,0.72,N,008870,5000,50 억,,8146,N,N,0,N,00,N 20250221,160238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59400,-800,5,-1.33,93565900,1572,75.07,60300,60300,59400,78200,42200,60200,59520.29,0.82,0,-193,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,594,16.56,0.71,09,0.16,3588.00,84088.00,69900,20240404,-15.02,50500,20241202,17.62,65200,-8.90,20250117,57500,3.30,20250102,69900,-15.02,20240404,50500,17.62,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N 20250221,150239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59600,-600,5,-1.00,85125300,1430,68.29,60300,60300,59400,78200,42200,60200,59528.18,0.82,0,-135,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,596,16.61,0.71,09,0.14,3588.00,84088.00,69900,20240404,-14.74,50500,20241202,18.02,65200,-8.59,20250117,57500,3.65,20250102,69900,-14.74,20240404,50500,18.02,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N 20250221,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,59400,-800,5,-1.33,82449200,1385,66.14,60300,60300,59400,78200,42200,60200,59530.11,0.82,0,-121,61666,60932,60066,59332,58466,60500,58900,50,18000,5000,44540,100,1,1000000,594,16.56,0.71,09,0.14,3588.00,84088.00,69900,20240404,-15.02,50500,20241202,17.62,65200,-8.90,20250117,57500,3.30,20250102,69900,-15.02,20240404,50500,17.62,20241202,0.74,N,008870,5000,50 억,,8248,N,N,0,N,00,N diff --git a/008930/price/prices-20250201.csv b/008930/price/prices-20250201.csv index 20db14df480f..b632da799c62 100644 --- a/008930/price/prices-20250201.csv +++ b/008930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28850,50,2,0.17,2097350950,73288,115.47,28700,28850,28450,37400,20200,28800,28617.00,2.04,0,13711,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19731,17.53,2.42,12,0.11,1646.00,11899.00,52500,20241030,-45.05,25750,20240805,12.04,30350,-4.94,20250107,26500,8.87,20250203,52500,-45.05,20241030,25750,12.04,20240805,0.97,N,008930,500,349 억,,1394527,N,N,47,N,00,N +20250224,150240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,-50,5,-0.17,1933944900,67617,106.54,28700,28850,28450,37400,20200,28800,28601.46,2.04,0,12679,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19663,17.47,2.42,12,0.10,1646.00,11899.00,52500,20241030,-45.24,25750,20240805,11.65,30350,-5.27,20250107,26500,8.49,20250203,52500,-45.24,20241030,25750,11.65,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,-50,5,-0.17,1827901000,63931,100.73,28700,28800,28450,37400,20200,28800,28591.78,2.04,0,13180,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19663,17.47,2.42,12,0.09,1646.00,11899.00,52500,20241030,-45.24,25750,20240805,11.65,30350,-5.27,20250107,26500,8.49,20250203,52500,-45.24,20241030,25750,11.65,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,130239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,-100,5,-0.35,1670560850,58456,92.10,28700,28800,28450,37400,20200,28800,28578.09,2.04,0,12589,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19628,17.44,2.41,12,0.09,1646.00,11899.00,52500,20241030,-45.33,25750,20240805,11.46,30350,-5.44,20250107,26500,8.30,20250203,52500,-45.33,20241030,25750,11.46,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,120239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,-100,5,-0.35,1589722600,55637,87.66,28700,28800,28450,37400,20200,28800,28573.12,2.04,0,12989,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19628,17.44,2.41,12,0.08,1646.00,11899.00,52500,20241030,-45.33,25750,20240805,11.46,30350,-5.44,20250107,26500,8.30,20250203,52500,-45.33,20241030,25750,11.46,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,110239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,-200,5,-0.69,1417203400,49609,78.16,28700,28800,28450,37400,20200,28800,28567.47,2.04,0,12622,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19560,17.38,2.40,12,0.07,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,100238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,-300,5,-1.04,551781400,19288,30.39,28700,28800,28500,37400,20200,28800,28607.50,2.04,0,-2741,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19492,17.31,2.40,12,0.03,1646.00,11899.00,52500,20241030,-45.71,25750,20240805,10.68,30350,-6.10,20250107,26500,7.55,20250203,52500,-45.71,20241030,25750,10.68,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N +20250224,090240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,-200,5,-0.69,30926100,1078,1.70,28700,28800,28600,37400,20200,28800,28688.40,2.04,0,100,29366,29082,28916,28632,28466,29000,28550,350,8600,500,20160,50,1,68391550,19560,17.38,2.40,12,0.00,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,0.97,N,008930,500,349 억,,1394527,N,N,59,N,00,N 20250221,160238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28800,-200,5,-0.69,1830319950,63276,45.63,29000,29200,28750,37700,20300,29000,28926.14,2.05,0,-9001,29766,29382,29016,28632,28266,29575,28825,350,8700,500,20300,50,1,68391550,19697,17.50,2.42,12,0.09,1646.00,11899.00,52500,20241030,-45.14,25750,20240805,11.84,30350,-5.11,20250107,26500,8.68,20250203,52500,-45.14,20241030,25750,11.84,20240805,0.96,N,008930,500,349 억,,1399853,N,N,59,N,00,N 20250221,150239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28800,-200,5,-0.69,1676451300,57935,41.78,29000,29200,28750,37700,20300,29000,28936.76,2.05,0,-7872,29766,29382,29016,28632,28266,29575,28825,350,8700,500,20300,50,1,68391550,19697,17.50,2.42,12,0.08,1646.00,11899.00,52500,20241030,-45.14,25750,20240805,11.84,30350,-5.11,20250107,26500,8.68,20250203,52500,-45.14,20241030,25750,11.84,20240805,0.96,N,008930,500,349 억,,1399853,N,N,144,N,00,N 20250221,140238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28900,-100,5,-0.34,1407290050,48589,35.04,29000,29200,28800,37700,20300,29000,28963.14,2.05,0,-7406,29766,29382,29016,28632,28266,29575,28825,350,8700,500,20300,50,1,68391550,19765,17.56,2.43,12,0.07,1646.00,11899.00,52500,20241030,-44.95,25750,20240805,12.23,30350,-4.78,20250107,26500,9.06,20250203,52500,-44.95,20241030,25750,12.23,20240805,0.96,N,008930,500,349 억,,1399853,N,N,144,N,00,N diff --git a/008970/price/prices-20250201.csv b/008970/price/prices-20250201.csv index 8e7fd4094e00..4e1e7a59fcdc 100644 --- a/008970/price/prices-20250201.csv +++ b/008970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,681,12,2,1.79,1753596719,2603952,13.19,671,686,649,869,469,669,673.43,3.20,0,452552,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1070,-52.38,0.93,12,1.66,-13.00,733.00,1678,20240607,-59.42,580,20241210,17.41,750,-9.20,20250203,600,13.50,20250210,1678,-59.42,20240607,580,17.41,20241210,1.15,N,008970,500,785 억,,5033035,N,N,16,N,00,N +20250224,150240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,681,12,2,1.79,1657829899,2463220,12.48,671,686,649,869,469,669,673.04,3.20,0,421854,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1070,-52.38,0.93,12,1.57,-13.00,733.00,1678,20240607,-59.42,580,20241210,17.41,750,-9.20,20250203,600,13.50,20250210,1678,-59.42,20240607,580,17.41,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,140240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,678,9,2,1.35,1521319165,2262263,11.46,671,686,649,869,469,669,672.48,3.20,0,396986,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1065,-52.15,0.92,12,1.44,-13.00,733.00,1678,20240607,-59.59,580,20241210,16.90,750,-9.60,20250203,600,13.00,20250210,1678,-59.59,20240607,580,16.90,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,130240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,680,11,2,1.64,1457004232,2167673,10.98,671,686,649,869,469,669,672.15,3.20,0,381440,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1068,-52.31,0.93,12,1.38,-13.00,733.00,1678,20240607,-59.48,580,20241210,17.24,750,-9.33,20250203,600,13.33,20250210,1678,-59.48,20240607,580,17.24,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,680,11,2,1.64,1254769684,1871271,9.48,671,682,649,869,469,669,670.55,3.20,0,363283,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1068,-52.31,0.93,12,1.19,-13.00,733.00,1678,20240607,-59.48,580,20241210,17.24,750,-9.33,20250203,600,13.33,20250210,1678,-59.48,20240607,580,17.24,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,110239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,673,4,2,0.60,1020595648,1525054,7.72,671,681,649,869,469,669,669.22,3.20,0,183568,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1057,-51.77,0.92,12,0.97,-13.00,733.00,1678,20240607,-59.89,580,20241210,16.03,750,-10.27,20250203,600,12.17,20250210,1678,-59.89,20240607,580,16.03,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,671,2,2,0.30,894261335,1337088,6.77,671,681,649,869,469,669,668.81,3.20,0,157848,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1054,-51.62,0.92,12,0.85,-13.00,733.00,1678,20240607,-60.01,580,20241210,15.69,750,-10.53,20250203,600,11.83,20250210,1678,-60.01,20240607,580,15.69,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N +20250224,090240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,655,-14,5,-2.09,241266064,363238,1.84,671,678,649,869,469,669,664.18,3.20,0,-26586,773,720,692,639,611,707,626,785,200,500,410,1,1,157052160,1029,-50.38,0.89,12,0.23,-13.00,733.00,1678,20240607,-60.97,580,20241210,12.93,750,-12.67,20250203,600,9.17,20250210,1678,-60.97,20240607,580,12.93,20241210,1.15,N,008970,500,785 억,,5033035,N,N,63,N,00,N 20250221,160239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,669,19,2,2.92,13722612300,19647138,1791.93,678,745,664,845,455,650,698.47,4.45,0,-1957285,667,658,648,639,629,663,644,785,195,500,400,1,1,157052160,1051,-51.46,0.91,12,12.51,-13.00,733.00,1678,20240607,-60.13,580,20241210,15.34,750,-10.80,20250203,600,11.50,20250210,1678,-60.13,20240607,580,15.34,20241210,1.19,N,008970,500,785 억,,6992580,N,N,63,N,00,N 20250221,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,672,22,2,3.38,13529298475,19358513,1765.60,678,745,664,845,455,650,698.88,4.45,0,-2042389,667,658,648,639,629,663,644,785,195,500,400,1,1,157052160,1055,-51.69,0.92,12,12.33,-13.00,733.00,1678,20240607,-59.95,580,20241210,15.86,750,-10.40,20250203,600,12.00,20250210,1678,-59.95,20240607,580,15.86,20241210,1.19,N,008970,500,785 억,,6992580,N,N,39,N,00,N 20250221,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,671,21,2,3.23,13009909510,18588668,1695.39,678,745,664,845,455,650,699.88,4.45,0,-2194272,667,658,648,639,629,663,644,785,195,500,400,1,1,157052160,1054,-51.62,0.92,12,11.84,-13.00,733.00,1678,20240607,-60.01,580,20241210,15.69,750,-10.53,20250203,600,11.83,20250210,1678,-60.01,20240607,580,15.69,20241210,1.19,N,008970,500,785 억,,6992580,N,N,39,N,00,N diff --git a/009070/price/prices-20250201.csv b/009070/price/prices-20250201.csv index a8ffe8d10bf9..67ec79ebe9cd 100644 --- a/009070/price/prices-20250201.csv +++ b/009070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3965,70,2,1.80,499716930,126207,170.83,3895,4000,3885,5060,2730,3895,3959.49,3.27,0,-7822,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1190,4.44,0.44,12,0.42,894.00,9106.00,7030,20240801,-43.60,3530,20241209,12.32,4140,-4.23,20250109,3660,8.33,20250203,7030,-43.60,20240801,3530,12.32,20241209,1.92,N,009070,500,150 억,,981901,N,N,4,N,00,N +20250224,150240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3965,70,2,1.80,474469670,119840,162.21,3895,4000,3885,5060,2730,3895,3959.19,3.27,0,-4025,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1190,4.44,0.44,12,0.40,894.00,9106.00,7030,20240801,-43.60,3530,20241209,12.32,4140,-4.23,20250109,3660,8.33,20250203,7030,-43.60,20240801,3530,12.32,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,140240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3970,75,2,1.93,418859145,105787,143.19,3895,4000,3885,5060,2730,3895,3959.46,3.27,0,-8896,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1191,4.44,0.44,12,0.35,894.00,9106.00,7030,20240801,-43.53,3530,20241209,12.46,4140,-4.11,20250109,3660,8.47,20250203,7030,-43.53,20240801,3530,12.46,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,130240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3990,95,2,2.44,356139570,90044,121.88,3895,3990,3885,5060,2730,3895,3955.17,3.27,0,-8075,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1197,4.46,0.44,12,0.30,894.00,9106.00,7030,20240801,-43.24,3530,20241209,13.03,4140,-3.62,20250109,3660,9.02,20250203,7030,-43.24,20240801,3530,13.03,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,120240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3975,80,2,2.05,283113880,71713,97.07,3895,3985,3885,5060,2730,3895,3947.87,3.27,0,-7898,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1193,4.45,0.44,12,0.24,894.00,9106.00,7030,20240801,-43.46,3530,20241209,12.61,4140,-3.99,20250109,3660,8.61,20250203,7030,-43.46,20240801,3530,12.61,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,110240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3960,65,2,1.67,214176090,54314,73.52,3895,3985,3885,5060,2730,3895,3943.29,3.27,0,-1243,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1188,4.43,0.43,12,0.18,894.00,9106.00,7030,20240801,-43.67,3530,20241209,12.18,4140,-4.35,20250109,3660,8.20,20250203,7030,-43.67,20240801,3530,12.18,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,100239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3950,55,2,1.41,139769295,35557,48.13,3895,3965,3885,5060,2730,3895,3930.85,3.27,0,1724,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1185,4.42,0.43,12,0.12,894.00,9106.00,7030,20240801,-43.81,3530,20241209,11.90,4140,-4.59,20250109,3660,7.92,20250203,7030,-43.81,20240801,3530,11.90,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N +20250224,090241,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3920,25,2,0.64,26412795,6765,9.16,3895,3925,3885,5060,2730,3895,3904.33,3.27,0,-2086,3965,3930,3880,3845,3795,3947,3862,150,1165,500,2570,5,1,30000000,1176,4.38,0.43,12,0.02,894.00,9106.00,7030,20240801,-44.24,3530,20241209,11.05,4140,-5.31,20250109,3660,7.10,20250203,7030,-44.24,20240801,3530,11.05,20241209,1.92,N,009070,500,150 억,,981901,N,N,16,N,00,N 20250221,160239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,65,2,1.70,282442020,72748,113.31,3835,3915,3830,4975,2685,3830,3882.44,3.26,0,4180,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1169,4.36,0.43,12,0.24,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.92,N,009070,500,150 억,,977496,N,N,16,N,00,N 20250221,150240,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3895,65,2,1.70,255856950,65935,102.70,3835,3905,3830,4975,2685,3830,3880.44,3.26,0,4841,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1169,4.36,0.43,12,0.22,894.00,9106.00,7030,20240801,-44.59,3530,20241209,10.34,4140,-5.92,20250109,3660,6.42,20250203,7030,-44.59,20240801,3530,10.34,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N 20250221,140239,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3880,50,2,1.31,249241705,64232,100.05,3835,3905,3830,4975,2685,3830,3880.34,3.26,0,4772,3896,3862,3836,3802,3776,3860,3800,150,1145,500,2520,5,1,30000000,1164,4.34,0.43,12,0.21,894.00,9106.00,7030,20240801,-44.81,3530,20241209,9.92,4140,-6.28,20250109,3660,6.01,20250203,7030,-44.81,20240801,3530,9.92,20241209,1.92,N,009070,500,150 억,,977496,N,N,10,N,00,N diff --git a/009140/price/prices-20250201.csv b/009140/price/prices-20250201.csv index dce42de9c064..2541bcc29787 100644 --- a/009140/price/prices-20250201.csv +++ b/009140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19020,-80,5,-0.42,12506310,658,62.49,19200,19200,18920,24800,13370,19100,19006.55,8.88,0,-34,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,299,5.16,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.39,18520,20250210,2.70,20800,-8.56,20250102,18520,2.70,20250210,29900,-36.39,20240523,18520,2.70,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19010,-90,5,-0.47,12011840,632,60.02,19200,19200,18920,24800,13370,19100,19006.08,8.88,0,-34,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,299,5.16,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.42,18520,20250210,2.65,20800,-8.61,20250102,18520,2.65,20250210,29900,-36.42,20240523,18520,2.65,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19020,-80,5,-0.42,11764720,619,58.78,19200,19200,18920,24800,13370,19100,19006.01,8.88,0,-33,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,299,5.16,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.39,18520,20250210,2.70,20800,-8.56,20250102,18520,2.70,20250210,29900,-36.39,20240523,18520,2.70,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,130240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18940,-160,5,-0.84,11707740,616,58.50,19200,19200,18920,24800,13370,19100,19006.07,8.88,0,-33,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,298,5.14,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.66,18520,20250210,2.27,20800,-8.94,20250102,18520,2.27,20250210,29900,-36.66,20240523,18520,2.27,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19020,-80,5,-0.42,10836290,570,54.13,19200,19200,18920,24800,13370,19100,19011.04,8.88,0,-33,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,299,5.16,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.39,18520,20250210,2.70,20800,-8.56,20250102,18520,2.70,20250210,29900,-36.39,20240523,18520,2.70,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,110240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19000,-100,5,-0.52,10570890,556,52.80,19200,19200,18920,24800,13370,19100,19012.39,8.88,0,-33,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,298,5.16,0.40,12,0.04,3683.00,47862.00,29900,20240523,-36.45,18520,20250210,2.59,20800,-8.65,20250102,18520,2.59,20250210,29900,-36.45,20240523,18520,2.59,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,100239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18920,-180,5,-0.94,5685650,298,28.30,19200,19200,18920,24800,13370,19100,19079.36,8.88,0,-14,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,297,5.14,0.40,12,0.02,3683.00,47862.00,29900,20240523,-36.72,18520,20250210,2.16,20800,-9.04,20250102,18520,2.16,20250210,29900,-36.72,20240523,18520,2.16,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N +20250224,090241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19110,10,2,0.05,959550,50,4.75,19200,19200,19110,24800,13370,19100,19191.00,8.88,0,-12,19266,19182,19016,18932,18766,19225,18975,79,5700,5000,11460,10,1,1570797,300,5.19,0.40,12,0.00,3683.00,47862.00,29900,20240523,-36.09,18520,20250210,3.19,20800,-8.12,20250102,18520,3.19,20250210,29900,-36.09,20240523,18520,3.19,20250210,2.40,N,009140,5000,78 억,,139544,N,N,1,N,00,N 20250221,160239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,110,2,0.58,20040610,1052,38.49,18850,19100,18850,24650,13300,18990,19050.01,8.90,0,-231,19396,19192,18976,18772,18556,19085,18665,79,5660,5000,11390,10,1,1570797,300,5.19,0.40,12,0.07,3683.00,47862.00,29900,20240523,-36.12,18520,20250210,3.13,20800,-8.17,20250102,18520,3.13,20250210,29900,-36.12,20240523,18520,3.13,20250210,2.42,N,009140,5000,78 억,,139775,N,N,1,N,00,N 20250221,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19090,100,2,0.53,16297850,856,31.32,18850,19100,18850,24650,13300,18990,19039.54,8.90,0,-230,19396,19192,18976,18772,18556,19085,18665,79,5660,5000,11390,10,1,1570797,300,5.18,0.40,12,0.05,3683.00,47862.00,29900,20240523,-36.15,18520,20250210,3.08,20800,-8.22,20250102,18520,3.08,20250210,29900,-36.15,20240523,18520,3.08,20250210,2.42,N,009140,5000,78 억,,139775,N,N,1,N,00,N 20250221,140239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19100,110,2,0.58,16240680,853,31.21,18850,19100,18850,24650,13300,18990,19039.48,8.90,0,-229,19396,19192,18976,18772,18556,19085,18665,79,5660,5000,11390,10,1,1570797,300,5.19,0.40,12,0.05,3683.00,47862.00,29900,20240523,-36.12,18520,20250210,3.13,20800,-8.17,20250102,18520,3.13,20250210,29900,-36.12,20240523,18520,3.13,20250210,2.42,N,009140,5000,78 억,,139775,N,N,1,N,00,N diff --git a/009150/price/prices-20250201.csv b/009150/price/prices-20250201.csv index 1b341edd0cc8..4fd05f42b4c7 100644 --- a/009150/price/prices-20250201.csv +++ b/009150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143700,500,2,0.35,29112939400,203814,95.35,141700,143800,141600,186100,100300,143200,142839.49,32.23,0,17826,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,107335,26.37,1.39,12,0.27,5450.00,103020.00,176500,20240717,-18.58,105500,20241115,36.21,149800,-4.07,20250217,120500,19.25,20250102,176500,-18.58,20240717,105500,36.21,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,1517,N,00,N +20250224,150241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143600,400,2,0.28,26024069600,182315,85.29,141700,143800,141600,186100,100300,143200,142742.21,32.23,0,20379,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,107260,26.35,1.39,12,0.24,5450.00,103020.00,176500,20240717,-18.64,105500,20241115,36.11,149800,-4.14,20250217,120500,19.17,20250102,176500,-18.64,20240717,105500,36.11,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,140241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143200,0,3,0.00,21253966600,149092,69.75,141700,143600,141600,186100,100300,143200,142555.83,32.23,0,22283,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,106961,26.28,1.39,12,0.20,5450.00,103020.00,176500,20240717,-18.87,105500,20241115,35.73,149800,-4.41,20250217,120500,18.84,20250102,176500,-18.87,20240717,105500,35.73,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,130241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143200,0,3,0.00,18952912000,133022,62.23,141700,143600,141600,186100,100300,143200,142479.25,32.23,0,21639,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,106961,26.28,1.39,12,0.18,5450.00,103020.00,176500,20240717,-18.87,105500,20241115,35.73,149800,-4.41,20250217,120500,18.84,20250102,176500,-18.87,20240717,105500,35.73,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,120240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142500,-700,5,-0.49,14995501100,105379,49.30,141700,143400,141600,186100,100300,143200,142300.21,32.23,0,19521,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,106439,26.15,1.38,12,0.14,5450.00,103020.00,176500,20240717,-19.26,105500,20241115,35.07,149800,-4.87,20250217,120500,18.26,20250102,176500,-19.26,20240717,105500,35.07,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,110240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141900,-1300,5,-0.91,11652488400,81895,38.31,141700,143400,141600,186100,100300,143200,142285.13,32.23,0,12579,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,105990,26.04,1.38,12,0.11,5450.00,103020.00,176500,20240717,-19.60,105500,20241115,34.50,149800,-5.27,20250217,120500,17.76,20250102,176500,-19.60,20240717,105500,34.50,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,100240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141800,-1400,5,-0.98,7625864700,53540,25.05,141700,143400,141600,186100,100300,143200,142432.29,32.23,0,8806,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,105916,26.02,1.38,12,0.07,5450.00,103020.00,176500,20240717,-19.66,105500,20241115,34.41,149800,-5.34,20250217,120500,17.68,20250102,176500,-19.66,20240717,105500,34.41,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N +20250224,090241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142000,-1200,5,-0.84,857243100,6044,2.83,141700,142200,141600,186100,100300,143200,141821.88,32.23,0,1696,146400,144800,142900,141300,139400,143850,140350,3735,42900,5000,108830,100,1,74693696,106065,26.06,1.38,12,0.01,5450.00,103020.00,176500,20240717,-19.55,105500,20241115,34.60,149800,-5.21,20250217,120500,17.84,20250102,176500,-19.55,20240717,105500,34.60,20241115,0.54,N,009150,5000,3734 억,,24071125,N,N,384,N,00,N 20250221,160240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143200,-700,5,-0.49,30197416900,212013,51.26,144200,144500,141000,187000,100800,143900,142430.26,32.20,0,12561,146700,145300,143000,141600,139300,146000,142300,3735,43100,5000,109360,100,1,74693696,106961,26.28,1.39,12,0.28,5450.00,103020.00,176500,20240717,-18.87,105500,20241115,35.73,149800,-4.41,20250217,120500,18.84,20250102,176500,-18.87,20240717,105500,35.73,20241115,0.54,N,009150,5000,3734 억,,24054460,N,N,382,N,00,N 20250221,150240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143200,-700,5,-0.49,27463242700,192918,46.64,144200,144500,141000,187000,100800,143900,142357.01,32.20,0,9016,146700,145300,143000,141600,139300,146000,142300,3735,43100,5000,109360,100,1,74693696,106961,26.28,1.39,12,0.26,5450.00,103020.00,176500,20240717,-18.87,105500,20241115,35.73,149800,-4.41,20250217,120500,18.84,20250102,176500,-18.87,20240717,105500,35.73,20241115,0.54,N,009150,5000,3734 억,,24054460,N,N,1334,N,00,N 20250221,140239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142400,-1500,5,-1.04,22714053000,159739,38.62,144200,144500,141000,187000,100800,143900,142194.69,32.20,0,-4010,146700,145300,143000,141600,139300,146000,142300,3735,43100,5000,109360,100,1,74693696,106364,26.13,1.38,12,0.21,5450.00,103020.00,176500,20240717,-19.32,105500,20241115,34.98,149800,-4.94,20250217,120500,18.17,20250102,176500,-19.32,20240717,105500,34.98,20241115,0.54,N,009150,5000,3734 억,,24054460,N,N,1334,N,00,N diff --git a/009160/price/prices-20250201.csv b/009160/price/prices-20250201.csv index 43a53c30fc8c..d5d51fe85037 100644 --- a/009160/price/prices-20250201.csv +++ b/009160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3825,0,3,0.00,107661295,28193,39.81,3790,3840,3785,4970,2680,3825,3818.72,2.75,0,-11658,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2503,-38.64,0.40,12,0.04,-99.00,9490.00,5440,20240326,-29.69,3100,20240806,23.39,4030,-5.09,20250123,3630,5.37,20250211,5440,-29.69,20240326,3100,23.39,20240806,0.54,N,009160,500,327 억,,1796822,N,N,10,N,00,N +20250224,150241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3820,-5,5,-0.13,84138695,22055,31.14,3790,3835,3785,4970,2680,3825,3814.95,2.75,0,-9462,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2499,-38.59,0.40,12,0.03,-99.00,9490.00,5440,20240326,-29.78,3100,20240806,23.23,4030,-5.21,20250123,3630,5.23,20250211,5440,-29.78,20240326,3100,23.23,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,-10,5,-0.26,48319570,12689,17.92,3790,3835,3785,4970,2680,3825,3807.99,2.75,0,-4724,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2496,-38.54,0.40,12,0.02,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,130241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3810,-15,5,-0.39,39205280,10296,14.54,3790,3835,3785,4970,2680,3825,3807.82,2.75,0,-3801,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2493,-38.48,0.40,12,0.02,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,4030,-5.46,20250123,3630,4.96,20250211,5440,-29.96,20240326,3100,22.90,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,120240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3810,-15,5,-0.39,29540890,7755,10.95,3790,3835,3785,4970,2680,3825,3809.27,2.75,0,-2142,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2493,-38.48,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,4030,-5.46,20250123,3630,4.96,20250211,5440,-29.96,20240326,3100,22.90,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,110240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,-10,5,-0.26,28717755,7539,10.64,3790,3835,3785,4970,2680,3825,3809.23,2.75,0,-2321,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2496,-38.54,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,100240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3830,5,2,0.13,16438145,4318,6.10,3790,3835,3785,4970,2680,3825,3806.89,2.75,0,-1561,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2506,-38.69,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.60,3100,20240806,23.55,4030,-4.96,20250123,3630,5.51,20250211,5440,-29.60,20240326,3100,23.55,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N +20250224,090242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3790,-35,5,-0.92,41690,11,0.02,3790,3790,3790,4970,2680,3825,3790.00,2.75,0,-1,3948,3886,3823,3761,3698,3917,3792,327,1145,500,2670,5,1,65429516,2480,-38.28,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.33,3100,20240806,22.26,4030,-5.96,20250123,3630,4.41,20250211,5440,-30.33,20240326,3100,22.26,20240806,0.54,N,009160,500,327 억,,1796822,N,N,30,N,00,N 20250221,160240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3825,45,2,1.19,271018960,70814,85.07,3760,3885,3760,4910,2650,3780,3827.19,2.73,0,7745,3920,3850,3790,3720,3660,3820,3690,327,1130,500,2640,5,1,65429516,2503,-38.64,0.40,12,0.11,-99.00,9490.00,5440,20240326,-29.69,3100,20240806,23.39,4030,-5.09,20250123,3630,5.37,20250211,5440,-29.69,20240326,3100,23.39,20240806,0.54,N,009160,500,327 억,,1789459,N,N,30,N,00,N 20250221,150241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3825,45,2,1.19,244605655,63864,76.72,3760,3885,3760,4910,2650,3780,3830.10,2.73,0,9120,3920,3850,3790,3720,3660,3820,3690,327,1130,500,2640,5,1,65429516,2503,-38.64,0.40,12,0.10,-99.00,9490.00,5440,20240326,-29.69,3100,20240806,23.39,4030,-5.09,20250123,3630,5.37,20250211,5440,-29.69,20240326,3100,23.39,20240806,0.54,N,009160,500,327 억,,1789459,N,N,77,N,00,N 20250221,140240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,35,2,0.93,203558545,53084,63.77,3760,3885,3760,4910,2650,3780,3834.65,2.73,0,8421,3920,3850,3790,3720,3660,3820,3690,327,1130,500,2640,5,1,65429516,2496,-38.54,0.40,12,0.08,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.54,N,009160,500,327 억,,1789459,N,N,77,N,00,N diff --git a/009180/price/prices-20250201.csv b/009180/price/prices-20250201.csv index 9a633cf36211..d3024d0c7a64 100644 --- a/009180/price/prices-20250201.csv +++ b/009180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2280,15,2,0.66,176044725,77312,107.03,2260,2300,2240,2940,1590,2265,2277.05,3.55,0,24627,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,642,3.39,0.54,12,0.27,672.00,4255.00,3320,20240625,-31.33,1915,20241209,19.06,2415,-5.59,20250123,2020,12.87,20250203,3320,-31.33,20240625,1915,19.06,20241209,1.31,N,009180,500,146 억,,1000272,N,N,4,N,00,N +20250224,150241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,25,2,1.10,157644145,69252,95.87,2260,2300,2240,2940,1590,2265,2276.38,3.55,0,22845,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,645,3.41,0.54,12,0.25,672.00,4255.00,3320,20240625,-31.02,1915,20241209,19.58,2415,-5.18,20250123,2020,13.37,20250203,3320,-31.02,20240625,1915,19.58,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,140241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,20,2,0.88,97977900,43078,59.64,2260,2300,2240,2940,1590,2265,2274.43,3.55,0,19744,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,643,3.40,0.54,12,0.15,672.00,4255.00,3320,20240625,-31.17,1915,20241209,19.32,2415,-5.38,20250123,2020,13.12,20250203,3320,-31.17,20240625,1915,19.32,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,130241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-5,5,-0.22,33554670,14867,20.58,2260,2270,2240,2940,1590,2265,2256.99,3.55,0,-4063,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,636,3.36,0.53,12,0.05,672.00,4255.00,3320,20240625,-31.93,1915,20241209,18.02,2415,-6.42,20250123,2020,11.88,20250203,3320,-31.93,20240625,1915,18.02,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,120241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,-15,5,-0.66,26138215,11575,16.02,2260,2270,2240,2940,1590,2265,2258.16,3.55,0,-3182,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,634,3.35,0.53,12,0.04,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,110241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-5,5,-0.22,22842765,10111,14.00,2260,2270,2240,2940,1590,2265,2259.20,3.55,0,-3275,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,636,3.36,0.53,12,0.04,672.00,4255.00,3320,20240625,-31.93,1915,20241209,18.02,2415,-6.42,20250123,2020,11.88,20250203,3320,-31.93,20240625,1915,18.02,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,100240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-5,5,-0.22,17336800,7668,10.62,2260,2270,2240,2940,1590,2265,2260.93,3.55,0,-2988,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,636,3.36,0.53,12,0.03,672.00,4255.00,3320,20240625,-31.93,1915,20241209,18.02,2415,-6.42,20250123,2020,11.88,20250203,3320,-31.93,20240625,1915,18.02,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N +20250224,090242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2260,-5,5,-0.22,1584260,701,0.97,2260,2260,2260,2940,1590,2265,2260.00,3.55,0,0,2288,2276,2253,2241,2218,2282,2247,147,675,500,1490,5,1,28155825,636,3.36,0.53,12,0.00,672.00,4255.00,3320,20240625,-31.93,1915,20241209,18.02,2415,-6.42,20250123,2020,11.88,20250203,3320,-31.93,20240625,1915,18.02,20241209,1.31,N,009180,500,146 억,,1000272,N,N,14,N,00,N 20250221,160240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2265,15,2,0.67,162165760,72191,76.83,2250,2265,2230,2925,1575,2250,2246.32,3.51,0,12786,2280,2265,2245,2230,2210,2267,2232,147,675,500,1480,5,1,28155825,638,3.37,0.53,12,0.26,672.00,4255.00,3320,20240625,-31.78,1915,20241209,18.28,2415,-6.21,20250123,2020,12.13,20250203,3320,-31.78,20240625,1915,18.28,20241209,1.29,N,009180,500,146 억,,987504,N,N,14,N,00,N 20250221,150241,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2255,5,2,0.22,139508015,62161,66.16,2250,2260,2230,2925,1575,2250,2244.30,3.51,0,11659,2280,2265,2245,2230,2210,2267,2232,147,675,500,1480,5,1,28155825,635,3.36,0.53,12,0.22,672.00,4255.00,3320,20240625,-32.08,1915,20241209,17.75,2415,-6.63,20250123,2020,11.63,20250203,3320,-32.08,20240625,1915,17.75,20241209,1.29,N,009180,500,146 억,,987504,N,N,9,N,00,N 20250221,140240,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2250,0,3,0.00,112081435,49994,53.21,2250,2260,2230,2925,1575,2250,2241.90,3.51,0,11342,2280,2265,2245,2230,2210,2267,2232,147,675,500,1480,5,1,28155825,634,3.35,0.53,12,0.18,672.00,4255.00,3320,20240625,-32.23,1915,20241209,17.49,2415,-6.83,20250123,2020,11.39,20250203,3320,-32.23,20240625,1915,17.49,20241209,1.29,N,009180,500,146 억,,987504,N,N,9,N,00,N diff --git a/009190/price/prices-20250201.csv b/009190/price/prices-20250201.csv index 3760fb2d0a81..49c6deb0ef16 100644 --- a/009190/price/prices-20250201.csv +++ b/009190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,-12,5,-0.85,170639423,121638,213.70,1414,1420,1385,1838,990,1414,1402.85,0.96,0,2837,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,594,-1.83,0.72,12,0.29,-766.00,1938.00,2650,20240321,-47.09,1260,20240503,11.27,1655,-15.29,20250110,1343,4.39,20250217,2650,-47.09,20240321,1260,11.27,20240503,0.51,N,009190,500,211 억,,408634,N,N,5,N,00,N +20250224,150242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1401,-13,5,-0.92,159932446,114011,200.30,1414,1420,1385,1838,990,1414,1402.78,0.96,0,3627,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,593,-1.83,0.72,12,0.27,-766.00,1938.00,2650,20240321,-47.13,1260,20240503,11.19,1655,-15.35,20250110,1343,4.32,20250217,2650,-47.13,20240321,1260,11.19,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,140242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,-6,5,-0.42,138803413,98963,173.87,1414,1420,1385,1838,990,1414,1402.58,0.96,0,947,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,596,-1.84,0.73,12,0.23,-766.00,1938.00,2650,20240321,-46.87,1260,20240503,11.75,1655,-14.92,20250110,1343,4.84,20250217,2650,-46.87,20240321,1260,11.75,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,130242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,-14,5,-0.99,114074063,81328,142.88,1414,1420,1385,1838,990,1414,1402.64,0.96,0,-1272,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,593,-1.83,0.72,12,0.19,-766.00,1938.00,2650,20240321,-47.17,1260,20240503,11.11,1655,-15.41,20250110,1343,4.24,20250217,2650,-47.17,20240321,1260,11.11,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,120241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1404,-10,5,-0.71,88274315,62907,110.52,1414,1420,1385,1838,990,1414,1403.25,0.96,0,-139,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,595,-1.83,0.72,12,0.15,-766.00,1938.00,2650,20240321,-47.02,1260,20240503,11.43,1655,-15.17,20250110,1343,4.54,20250217,2650,-47.02,20240321,1260,11.43,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,110241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1401,-13,5,-0.92,78531370,55979,98.35,1414,1420,1385,1838,990,1414,1402.87,0.96,0,419,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,593,-1.83,0.72,12,0.13,-766.00,1938.00,2650,20240321,-47.13,1260,20240503,11.19,1655,-15.35,20250110,1343,4.32,20250217,2650,-47.13,20240321,1260,11.19,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,100240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,-14,5,-0.99,56880276,40507,71.17,1414,1420,1385,1838,990,1414,1404.21,0.96,0,4290,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,593,-1.83,0.72,12,0.10,-766.00,1938.00,2650,20240321,-47.17,1260,20240503,11.11,1655,-15.41,20250110,1343,4.24,20250217,2650,-47.17,20240321,1260,11.11,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N +20250224,090242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1420,6,2,0.42,2625889,1854,3.26,1414,1420,1414,1838,990,1414,1416.34,0.96,0,-1255,1427,1420,1413,1406,1399,1424,1410,212,424,500,960,1,1,42359986,602,-1.85,0.73,12,0.00,-766.00,1938.00,2650,20240321,-46.42,1260,20240503,12.70,1655,-14.20,20250110,1343,5.73,20250217,2650,-46.42,20240321,1260,12.70,20240503,0.51,N,009190,500,211 억,,408634,N,N,17,N,00,N 20250221,160240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1414,3,2,0.21,77759607,55118,29.23,1406,1420,1406,1834,988,1411,1410.78,0.97,0,-5330,1441,1426,1417,1402,1393,1421,1397,212,423,500,950,1,1,42359986,599,-1.85,0.73,12,0.13,-766.00,1938.00,2650,20240321,-46.64,1260,20240503,12.22,1655,-14.56,20250110,1343,5.29,20250217,2650,-46.64,20240321,1260,12.22,20240503,0.51,N,009190,500,211 억,,412609,N,N,17,N,00,N 20250221,150241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1413,2,2,0.14,72554245,51428,27.28,1406,1420,1406,1834,988,1411,1410.79,0.97,0,-5302,1441,1426,1417,1402,1393,1421,1397,212,423,500,950,1,1,42359986,599,-1.84,0.73,12,0.12,-766.00,1938.00,2650,20240321,-46.68,1260,20240503,12.14,1655,-14.62,20250110,1343,5.21,20250217,2650,-46.68,20240321,1260,12.14,20240503,0.51,N,009190,500,211 억,,412609,N,N,43,N,00,N 20250221,140240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1408,-3,5,-0.21,56655188,40158,21.30,1406,1420,1406,1834,988,1411,1410.81,0.97,0,-5726,1441,1426,1417,1402,1393,1421,1397,212,423,500,950,1,1,42359986,596,-1.84,0.73,12,0.09,-766.00,1938.00,2650,20240321,-46.87,1260,20240503,11.75,1655,-14.92,20250110,1343,4.84,20250217,2650,-46.87,20240321,1260,11.75,20240503,0.51,N,009190,500,211 억,,412609,N,N,43,N,00,N diff --git a/009200/price/prices-20250201.csv b/009200/price/prices-20250201.csv index 755c56296686..bc5a9805a3e8 100644 --- a/009200/price/prices-20250201.csv +++ b/009200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,45,2,2.13,599274475,280598,143.60,2125,2160,2115,2740,1480,2110,2136.62,2.16,0,25958,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,897,25.96,0.22,12,0.67,83.00,9962.00,2435,20241014,-11.50,1906,20241209,13.06,2235,-3.58,20250102,1993,8.13,20250203,2435,-11.50,20241014,1906,13.06,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,5,N,00,N +20250224,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,50,2,2.37,582938035,273014,139.72,2125,2160,2115,2740,1480,2110,2136.11,2.16,0,24687,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,899,26.02,0.22,12,0.66,83.00,9962.00,2435,20241014,-11.29,1906,20241209,13.33,2235,-3.36,20250102,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,40,2,1.90,550180270,257788,131.93,2125,2160,2115,2740,1480,2110,2135.17,2.16,0,23403,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,895,25.90,0.22,12,0.62,83.00,9962.00,2435,20241014,-11.70,1906,20241209,12.80,2235,-3.80,20250102,1993,7.88,20250203,2435,-11.70,20241014,1906,12.80,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,130242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2140,30,2,1.42,309237705,145652,74.54,2125,2140,2115,2740,1480,2110,2124.05,2.16,0,1273,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,890,25.78,0.21,12,0.35,83.00,9962.00,2435,20241014,-12.11,1906,20241209,12.28,2235,-4.25,20250102,1993,7.38,20250203,2435,-12.11,20241014,1906,12.28,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,120241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,25,2,1.18,280327350,132095,67.60,2125,2135,2115,2740,1480,2110,2123.12,2.16,0,-5026,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,888,25.72,0.21,12,0.32,83.00,9962.00,2435,20241014,-12.32,1906,20241209,12.01,2235,-4.47,20250102,1993,7.12,20250203,2435,-12.32,20241014,1906,12.01,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,110241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2130,20,2,0.95,264462175,124651,63.79,2125,2135,2115,2740,1480,2110,2122.59,2.16,0,-6486,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,886,25.66,0.21,12,0.30,83.00,9962.00,2435,20241014,-12.53,1906,20241209,11.75,2235,-4.70,20250102,1993,6.87,20250203,2435,-12.53,20241014,1906,11.75,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,100241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,15,2,0.71,233794350,110213,56.40,2125,2135,2115,2740,1480,2110,2122.37,2.16,0,-9712,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,884,25.60,0.21,12,0.26,83.00,9962.00,2435,20241014,-12.73,1906,20241209,11.49,2235,-4.92,20250102,1993,6.62,20250203,2435,-12.73,20241014,1906,11.49,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N +20250224,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,5,2,0.24,91903995,43370,22.20,2125,2130,2115,2740,1480,2110,2121.65,2.16,0,-4550,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,880,25.48,0.21,12,0.10,83.00,9962.00,2435,20241014,-13.14,1906,20241209,10.97,2235,-5.37,20250102,1993,6.12,20250203,2435,-13.14,20241014,1906,10.97,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N 20250221,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,25,2,1.20,275146765,131164,391.78,2075,2115,2075,2710,1460,2085,2097.73,2.24,0,-30387,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,878,25.42,0.21,12,0.32,83.00,9962.00,2435,20241014,-13.35,1906,20241209,10.70,2235,-5.59,20250102,1993,5.87,20250203,2435,-13.35,20241014,1906,10.70,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,22,N,00,N 20250221,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,15,2,0.72,250814245,119617,357.29,2075,2115,2075,2710,1460,2085,2096.81,2.24,0,-30966,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,874,25.30,0.21,12,0.29,83.00,9962.00,2435,20241014,-13.76,1906,20241209,10.18,2235,-6.04,20250102,1993,5.37,20250203,2435,-13.76,20241014,1906,10.18,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,13,N,00,N 20250221,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,5,2,0.24,222990765,106344,317.64,2075,2115,2075,2710,1460,2085,2096.88,2.24,0,-30624,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.26,83.00,9962.00,2435,20241014,-14.17,1906,20241209,9.65,2235,-6.49,20250102,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,13,N,00,N diff --git a/009240/price/prices-20250201.csv b/009240/price/prices-20250201.csv index 2724b42373ee..0b6acd8639c5 100644 --- a/009240/price/prices-20250201.csv +++ b/009240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46400,-650,5,-1.38,1015650700,21813,71.15,47000,47100,46300,61100,32950,47050,46561.65,13.94,0,-507,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10920,-17.57,1.78,12,0.09,-2641.00,26011.00,69000,20240516,-32.75,44200,20250211,4.98,48900,-5.11,20250103,44200,4.98,20250211,69000,-32.75,20240516,44200,4.98,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,17,N,00,N +20250224,150242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46400,-650,5,-1.38,902653000,19380,63.22,47000,47100,46300,61100,32950,47050,46576.25,13.94,0,-1535,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10920,-17.57,1.78,12,0.08,-2641.00,26011.00,69000,20240516,-32.75,44200,20250211,4.98,48900,-5.11,20250103,44200,4.98,20250211,69000,-32.75,20240516,44200,4.98,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,140242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46500,-550,5,-1.17,776434950,16665,54.36,47000,47100,46300,61100,32950,47050,46590.45,13.94,0,-1883,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10943,-17.61,1.79,12,0.07,-2641.00,26011.00,69000,20240516,-32.61,44200,20250211,5.20,48900,-4.91,20250103,44200,5.20,20250211,69000,-32.61,20240516,44200,5.20,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,130242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46550,-500,5,-1.06,680618350,14606,47.64,47000,47100,46300,61100,32950,47050,46598.20,13.94,0,-1257,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10955,-17.63,1.79,12,0.06,-2641.00,26011.00,69000,20240516,-32.54,44200,20250211,5.32,48900,-4.81,20250103,44200,5.32,20250211,69000,-32.54,20240516,44200,5.32,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,120242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46650,-400,5,-0.85,586195650,12578,41.03,47000,47100,46300,61100,32950,47050,46604.45,13.94,0,-977,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10979,-17.66,1.79,12,0.05,-2641.00,26011.00,69000,20240516,-32.39,44200,20250211,5.54,48900,-4.60,20250103,44200,5.54,20250211,69000,-32.39,20240516,44200,5.54,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,110241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46550,-500,5,-1.06,520568750,11169,36.43,47000,47100,46300,61100,32950,47050,46607.92,13.94,0,-1074,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10955,-17.63,1.79,12,0.05,-2641.00,26011.00,69000,20240516,-32.54,44200,20250211,5.32,48900,-4.81,20250103,44200,5.32,20250211,69000,-32.54,20240516,44200,5.32,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,100241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46450,-600,5,-1.28,416560550,8932,29.14,47000,47100,46400,61100,32950,47050,46636.36,13.94,0,-1582,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,10932,-17.59,1.79,12,0.04,-2641.00,26011.00,69000,20240516,-32.68,44200,20250211,5.09,48900,-5.01,20250103,44200,5.09,20250211,69000,-32.68,20240516,44200,5.09,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N +20250224,090243,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,46800,-250,5,-0.53,29075700,620,2.02,47000,47000,46750,61100,32950,47050,46893.51,13.94,0,-251,48350,47700,47350,46700,46350,48025,47025,235,14050,1000,33870,50,1,23533928,11014,-17.72,1.80,12,0.00,-2641.00,26011.00,69000,20240516,-32.17,44200,20250211,5.88,48900,-4.29,20250103,44200,5.88,20250211,69000,-32.17,20240516,44200,5.88,20250211,0.28,N,009240,1000,235 억,,3281352,N,N,28,N,00,N 20250221,160241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,47050,-50,5,-0.11,1454144900,30613,150.07,47000,48000,47000,61200,33000,47100,47500.92,13.96,0,-4248,47700,47400,46850,46550,46000,47550,46700,235,14100,1000,33910,50,1,23533928,11073,-17.82,1.81,12,0.13,-2641.00,26011.00,69000,20240516,-31.81,44200,20250211,6.45,48900,-3.78,20250103,44200,6.45,20250211,69000,-31.81,20240516,44200,6.45,20250211,0.29,N,009240,1000,235 억,,3285332,N,N,28,N,00,N 20250221,150242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,47150,50,2,0.11,1332442800,28029,137.40,47000,48000,47000,61200,33000,47100,47538.01,13.96,0,-3238,47700,47400,46850,46550,46000,47550,46700,235,14100,1000,33910,50,1,23533928,11096,-17.85,1.81,12,0.12,-2641.00,26011.00,69000,20240516,-31.67,44200,20250211,6.67,48900,-3.58,20250103,44200,6.67,20250211,69000,-31.67,20240516,44200,6.67,20250211,0.29,N,009240,1000,235 억,,3285332,N,N,18,N,00,N 20250221,140241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,47200,100,2,0.21,1250537150,26293,128.89,47000,48000,47000,61200,33000,47100,47561.60,13.96,0,-2100,47700,47400,46850,46550,46000,47550,46700,235,14100,1000,33910,50,1,23533928,11108,-17.87,1.81,12,0.11,-2641.00,26011.00,69000,20240516,-31.59,44200,20250211,6.79,48900,-3.48,20250103,44200,6.79,20250211,69000,-31.59,20240516,44200,6.79,20250211,0.29,N,009240,1000,235 억,,3285332,N,N,18,N,00,N diff --git a/009270/price/prices-20250201.csv b/009270/price/prices-20250201.csv index 7fea311ed77d..ed3440366ad9 100644 --- a/009270/price/prices-20250201.csv +++ b/009270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1390,21,2,1.53,656686842,476609,114.77,1365,1391,1358,1779,959,1369,1377.80,1.94,0,56014,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1426,23.97,0.55,12,0.46,58.00,2517.00,1677,20241219,-17.11,1152,20240909,20.66,1593,-12.74,20250113,1339,3.81,20250204,1677,-17.11,20241219,1152,20.66,20240909,3.93,N,009270,500,512 억,,1990631,N,N,443,N,00,N +20250224,150242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1389,20,2,1.46,616804570,447911,107.86,1365,1391,1358,1779,959,1369,1377.07,1.94,0,51507,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1425,23.95,0.55,12,0.44,58.00,2517.00,1677,20241219,-17.17,1152,20240909,20.57,1593,-12.81,20250113,1339,3.73,20250204,1677,-17.17,20241219,1152,20.57,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,140243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1384,15,2,1.10,573838139,416907,100.39,1365,1389,1358,1779,959,1369,1376.42,1.94,0,35601,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1420,23.86,0.55,12,0.41,58.00,2517.00,1677,20241219,-17.47,1152,20240909,20.14,1593,-13.12,20250113,1339,3.36,20250204,1677,-17.47,20241219,1152,20.14,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,130242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1377,8,2,0.58,461413300,335177,80.71,1365,1389,1358,1779,959,1369,1376.63,1.94,0,13924,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1413,23.74,0.55,12,0.33,58.00,2517.00,1677,20241219,-17.89,1152,20240909,19.53,1593,-13.56,20250113,1339,2.84,20250204,1677,-17.89,20241219,1152,19.53,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,120242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1379,10,2,0.73,423118120,307395,74.02,1365,1389,1358,1779,959,1369,1376.46,1.94,0,20296,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1415,23.78,0.55,12,0.30,58.00,2517.00,1677,20241219,-17.77,1152,20240909,19.70,1593,-13.43,20250113,1339,2.99,20250204,1677,-17.77,20241219,1152,19.70,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,110242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,11,2,0.80,393875020,286216,68.92,1365,1389,1358,1779,959,1369,1376.15,1.94,0,14593,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1416,23.79,0.55,12,0.28,58.00,2517.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1339,3.06,20250204,1677,-17.71,20241219,1152,19.79,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,100241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1373,4,2,0.29,328758514,238990,57.55,1365,1389,1358,1779,959,1369,1375.62,1.94,0,26068,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1409,23.67,0.55,12,0.23,58.00,2517.00,1677,20241219,-18.13,1152,20240909,19.18,1593,-13.81,20250113,1339,2.54,20250204,1677,-18.13,20241219,1152,19.18,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N +20250224,090243,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1359,-10,5,-0.73,14166851,10393,2.50,1365,1365,1358,1779,959,1369,1363.11,1.94,0,-4611,1393,1381,1370,1358,1347,1375,1352,513,410,500,1010,1,1,102586356,1394,23.43,0.54,12,0.01,58.00,2517.00,1677,20241219,-18.96,1152,20240909,17.97,1593,-14.69,20250113,1339,1.49,20250204,1677,-18.96,20241219,1152,17.97,20240909,3.93,N,009270,500,512 억,,1990631,N,N,0,N,00,N 20250221,160241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1369,-7,5,-0.51,557176731,407386,99.81,1373,1382,1359,1788,964,1376,1367.68,2.06,0,-117975,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1404,23.60,0.54,12,0.40,58.00,2517.00,1677,20241219,-18.37,1152,20240909,18.84,1593,-14.06,20250113,1339,2.24,20250204,1677,-18.37,20241219,1152,18.84,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N 20250221,150242,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1365,-11,5,-0.80,522059193,381701,93.51,1373,1382,1359,1788,964,1376,1367.71,2.06,0,-114043,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1400,23.53,0.54,12,0.37,58.00,2517.00,1677,20241219,-18.60,1152,20240909,18.49,1593,-14.31,20250113,1339,1.94,20250204,1677,-18.60,20241219,1152,18.49,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N 20250221,140241,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1360,-16,5,-1.16,440138676,321579,78.78,1373,1382,1360,1788,964,1376,1368.67,2.06,0,-88345,1397,1386,1381,1370,1365,1384,1368,513,412,500,1010,1,1,102586356,1395,23.45,0.54,12,0.31,58.00,2517.00,1677,20241219,-18.90,1152,20240909,18.06,1593,-14.63,20250113,1339,1.57,20250204,1677,-18.90,20241219,1152,18.06,20240909,3.94,N,009270,500,512 억,,2108451,N,N,77,N,00,N diff --git a/009290/price/prices-20250201.csv b/009290/price/prices-20250201.csv index 0d7b1b9e8d5d..c59ef072b884 100644 --- a/009290/price/prices-20250201.csv +++ b/009290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,136609320,24111,76.02,5710,5730,5630,7420,4000,5710,5665.29,16.58,0,-3088,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,7,N,00,N +20250224,150243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,134627510,23761,74.92,5710,5730,5630,7420,4000,5710,5665.34,16.58,0,-3082,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,140243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5650,-60,5,-1.05,124029240,21886,69.00,5710,5730,5630,7420,4000,5710,5666.46,16.58,0,-3002,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2962,8.01,0.50,12,0.04,705.00,11401.00,8420,20240320,-32.90,5010,20241115,12.77,5880,-3.91,20250114,5360,5.41,20250203,8420,-32.90,20240320,5010,12.77,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,130243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5660,-50,5,-0.88,104118700,18361,57.89,5710,5730,5630,7420,4000,5710,5669.99,16.58,0,-3182,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2967,8.03,0.50,12,0.04,705.00,11401.00,8420,20240320,-32.78,5010,20241115,12.97,5880,-3.74,20250114,5360,5.60,20250203,8420,-32.78,20240320,5010,12.97,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,59204610,10415,32.84,5710,5730,5660,7420,4000,5710,5683.80,16.58,0,-1775,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.02,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,110242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,47196640,8300,26.17,5710,5730,5660,7420,4000,5710,5685.45,16.58,0,-1485,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2988,8.09,0.50,12,0.02,705.00,11401.00,8420,20240320,-32.30,5010,20241115,13.77,5880,-3.06,20250114,5360,6.34,20250203,8420,-32.30,20240320,5010,13.77,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,100242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5670,-40,5,-0.70,39685140,6978,22.00,5710,5730,5660,7420,4000,5710,5686.15,16.58,0,-1404,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2972,8.04,0.50,12,0.01,705.00,11401.00,8420,20240320,-32.66,5010,20241115,13.17,5880,-3.57,20250114,5360,5.78,20250203,8420,-32.66,20240320,5010,13.17,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N +20250224,090243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5690,-20,5,-0.35,6928240,1214,3.83,5710,5710,5690,7420,4000,5710,5705.95,16.58,0,23,5890,5800,5750,5660,5610,5775,5635,524,1710,1000,4220,10,1,52420851,2983,8.07,0.50,12,0.00,705.00,11401.00,8420,20240320,-32.42,5010,20241115,13.57,5880,-3.23,20250114,5360,6.16,20250203,8420,-32.42,20240320,5010,13.57,20241115,0.63,N,009290,1000,524 억,,8693845,N,N,29,N,00,N 20250221,160242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,-70,5,-1.21,182180660,31696,26.23,5840,5840,5700,7510,4050,5780,5747.80,16.61,0,-11492,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2993,8.10,0.50,12,0.06,705.00,11401.00,8420,20240320,-32.19,5010,20241115,13.97,5880,-2.89,20250114,5360,6.53,20250203,8420,-32.19,20240320,5010,13.97,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,29,N,00,N 20250221,150243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5720,-60,5,-1.04,165107590,28706,23.75,5840,5840,5700,7510,4050,5780,5751.68,16.61,0,-10602,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2998,8.11,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.07,5010,20241115,14.17,5880,-2.72,20250114,5360,6.72,20250203,8420,-32.07,20240320,5010,14.17,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,17,N,00,N 20250221,140241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5710,-70,5,-1.21,151741420,26366,21.82,5840,5840,5700,7510,4050,5780,5755.19,16.61,0,-9061,5973,5876,5743,5646,5513,5925,5695,524,1730,1000,4270,10,1,52420851,2993,8.10,0.50,12,0.05,705.00,11401.00,8420,20240320,-32.19,5010,20241115,13.97,5880,-2.89,20250114,5360,6.53,20250203,8420,-32.19,20240320,5010,13.97,20241115,0.64,N,009290,1000,524 억,,8704630,N,N,17,N,00,N diff --git a/009300/price/prices-20250201.csv b/009300/price/prices-20250201.csv index 2fc2ee9b8dc6..b1a7f988450d 100644 --- a/009300/price/prices-20250201.csv +++ b/009300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,20,2,0.12,142114290,8705,167.40,16400,16440,16120,21300,11500,16420,16325.59,2.24,0,-403,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1047,4.90,0.52,12,0.14,3355.00,31708.00,37950,20240718,-56.68,15400,20250203,6.75,18100,-9.17,20250110,15400,6.75,20250203,37950,-56.68,20240718,15400,6.75,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16350,-70,5,-0.43,131566640,8062,155.04,16400,16400,16120,21300,11500,16420,16319.35,2.24,0,-278,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1041,4.87,0.52,12,0.13,3355.00,31708.00,37950,20240718,-56.92,15400,20250203,6.17,18100,-9.67,20250110,15400,6.17,20250203,37950,-56.92,20240718,15400,6.17,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,140243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16330,-90,5,-0.55,125964530,7719,148.44,16400,16400,16120,21300,11500,16420,16318.76,2.24,0,-47,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1040,4.87,0.52,12,0.12,3355.00,31708.00,37950,20240718,-56.97,15400,20250203,6.04,18100,-9.78,20250110,15400,6.04,20250203,37950,-56.97,20240718,15400,6.04,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,130243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16350,-70,5,-0.43,117788170,7218,138.81,16400,16400,16120,21300,11500,16420,16318.67,2.24,0,-41,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1041,4.87,0.52,12,0.11,3355.00,31708.00,37950,20240718,-56.92,15400,20250203,6.17,18100,-9.67,20250110,15400,6.17,20250203,37950,-56.92,20240718,15400,6.17,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,120242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16360,-60,5,-0.37,96738350,5928,114.00,16400,16400,16120,21300,11500,16420,16318.88,2.24,0,259,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1042,4.88,0.52,12,0.09,3355.00,31708.00,37950,20240718,-56.89,15400,20250203,6.23,18100,-9.61,20250110,15400,6.23,20250203,37950,-56.89,20240718,15400,6.23,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,110242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,-140,5,-0.85,96101220,5889,113.25,16400,16400,16120,21300,11500,16420,16318.77,2.24,0,263,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1037,4.85,0.51,12,0.09,3355.00,31708.00,37950,20240718,-57.10,15400,20250203,5.71,18100,-10.06,20250110,15400,5.71,20250203,37950,-57.10,20240718,15400,5.71,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,100242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16350,-70,5,-0.43,55803230,3423,65.83,16400,16400,16120,21300,11500,16420,16302.43,2.24,0,523,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1041,4.87,0.52,12,0.05,3355.00,31708.00,37950,20240718,-56.92,15400,20250203,6.17,18100,-9.67,20250110,15400,6.17,20250203,37950,-56.92,20240718,15400,6.17,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N +20250224,090244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16390,-30,5,-0.18,14005000,854,16.42,16400,16400,16390,21300,11500,16420,16399.30,2.24,0,-70,16620,16520,16400,16300,16180,16570,16350,64,4880,1000,10180,10,1,6370000,1044,4.89,0.52,12,0.01,3355.00,31708.00,37950,20240718,-56.81,15400,20250203,6.43,18100,-9.45,20250110,15400,6.43,20250203,37950,-56.81,20240718,15400,6.43,20250203,1.95,N,009300,1000,63 억,,142866,N,N,0,N,00,N 20250221,160242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,0,3,0.00,85313300,5200,44.85,16380,16500,16280,21300,11500,16420,16406.33,2.26,0,-1402,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1046,4.89,0.52,12,0.08,3355.00,31708.00,37950,20240718,-56.73,15400,20250203,6.62,18100,-9.28,20250110,15400,6.62,20250203,37950,-56.73,20240718,15400,6.62,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N 20250221,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16410,-10,5,-0.06,57183510,3487,30.08,16380,16500,16280,21300,11500,16420,16398.95,2.26,0,-989,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1045,4.89,0.52,12,0.05,3355.00,31708.00,37950,20240718,-56.76,15400,20250203,6.56,18100,-9.34,20250110,15400,6.56,20250203,37950,-56.76,20240718,15400,6.56,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N 20250221,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,-50,5,-0.30,45974570,2803,24.18,16380,16500,16280,21300,11500,16420,16401.80,2.26,0,-867,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1043,4.88,0.52,12,0.04,3355.00,31708.00,37950,20240718,-56.86,15400,20250203,6.30,18100,-9.56,20250110,15400,6.30,20250203,37950,-56.86,20240718,15400,6.30,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N diff --git a/009310/price/prices-20250201.csv b/009310/price/prices-20250201.csv index 8a2c2a40be39..b84a26598f0d 100644 --- a/009310/price/prices-20250201.csv +++ b/009310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,1,2,0.28,40650483,115848,71.41,351,354,348,456,246,351,350.89,0.74,0,8536,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.14,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,700,-49.71,20240610,290,21.38,20241209,0.21,N,009310,500,428 억,,626009,N,N,8,N,00,N +20250224,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,353,2,2,0.57,40284541,114809,70.77,351,354,348,456,246,351,350.88,0.74,0,8350,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.14,-391.00,784.00,1043,20240216,-66.16,290,20241209,21.72,430,-17.91,20250211,336,5.06,20250102,700,-49.57,20240610,290,21.72,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,1,2,0.28,37690569,107437,66.23,351,354,348,456,246,351,350.82,0.74,0,5723,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.13,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,700,-49.71,20240610,290,21.38,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,130243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,354,3,2,0.85,35606948,101492,62.56,351,354,348,456,246,351,350.84,0.74,0,5723,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,300,-0.91,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.06,290,20241209,22.07,430,-17.67,20250211,336,5.36,20250102,700,-49.43,20240610,290,22.07,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,120243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,354,3,2,0.85,35549954,101331,62.47,351,354,348,456,246,351,350.83,0.74,0,5723,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,300,-0.91,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.06,290,20241209,22.07,430,-17.67,20250211,336,5.36,20250102,700,-49.43,20240610,290,22.07,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,110243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,18483430,52806,32.55,351,354,348,456,246,351,350.03,0.74,0,5204,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.06,-391.00,784.00,1043,20240216,-66.44,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,700,-50.00,20240610,290,20.69,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,100242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,352,1,2,0.28,8371213,23960,14.77,351,354,348,456,246,351,349.38,0.74,0,8166,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.03,-391.00,784.00,1043,20240216,-66.25,290,20241209,21.38,430,-18.14,20250211,336,4.76,20250102,700,-49.71,20240610,290,21.38,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N +20250224,090244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,0,3,0.00,37908,108,0.07,351,351,351,456,246,351,351.00,0.74,0,0,361,355,350,344,339,353,342,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.00,-391.00,784.00,1043,20240216,-66.35,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,700,-49.86,20240610,290,21.03,20241209,0.21,N,009310,500,428 억,,626009,N,N,27,N,00,N 20250221,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,351,-1,5,-0.28,56747979,161963,71.00,352,356,345,457,247,352,350.38,0.72,0,11468,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.19,-391.00,784.00,1043,20240216,-66.35,290,20241209,21.03,430,-18.37,20250211,336,4.46,20250102,744,-52.82,20240221,290,21.03,20241209,0.21,N,009310,500,428 억,,614927,N,N,27,N,00,N 20250221,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,350,-2,5,-0.57,49467927,141179,61.89,352,356,345,457,247,352,350.39,0.72,0,8541,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,297,-0.90,0.45,12,0.17,-391.00,784.00,1043,20240216,-66.44,290,20241209,20.69,430,-18.60,20250211,336,4.17,20250102,744,-52.96,20240221,290,20.69,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N 20250221,140242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,349,-3,5,-0.85,44537543,127077,55.71,352,356,345,457,247,352,350.48,0.72,0,9158,362,356,353,347,344,355,346,429,105,500,210,1,1,84867419,296,-0.89,0.45,12,0.15,-391.00,784.00,1043,20240216,-66.54,290,20241209,20.34,430,-18.84,20250211,336,3.87,20250102,744,-53.09,20240221,290,20.34,20241209,0.21,N,009310,500,428 억,,614927,N,N,70,N,00,N diff --git a/009320/price/prices-20250201.csv b/009320/price/prices-20250201.csv index 27b811279057..31656cdf2823 100644 --- a/009320/price/prices-20250201.csv +++ b/009320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1037,4,2,0.39,32072268,30951,87.41,1033,1048,1025,1342,724,1033,1036.23,0.08,0,-2570,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,511,207.40,1.83,12,0.06,5.00,566.00,1631,20240409,-36.42,883,20241209,17.44,1075,-3.53,20250106,965,7.46,20250203,1631,-36.42,20240409,883,17.44,20241209,0.03,N,009320,500,246 억,,38289,N,N,7,N,00,N +20250224,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,3,2,0.29,29493122,28462,80.38,1033,1048,1025,1342,724,1033,1036.23,0.08,0,-2491,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,511,207.20,1.83,12,0.06,5.00,566.00,1631,20240409,-36.48,883,20241209,17.33,1075,-3.63,20250106,965,7.36,20250203,1631,-36.48,20240409,883,17.33,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,140244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,0,3,0.00,22173923,21373,60.36,1033,1048,1025,1342,724,1033,1037.47,0.08,0,-2428,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,509,206.60,1.83,12,0.04,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,130243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,3,2,0.29,15782234,15203,42.93,1033,1048,1025,1342,724,1033,1038.10,0.08,0,-1898,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,511,207.20,1.83,12,0.03,5.00,566.00,1631,20240409,-36.48,883,20241209,17.33,1075,-3.63,20250106,965,7.36,20250203,1631,-36.48,20240409,883,17.33,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,120243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1036,3,2,0.29,15277673,14716,41.56,1033,1048,1025,1342,724,1033,1038.17,0.08,0,-1897,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,511,207.20,1.83,12,0.03,5.00,566.00,1631,20240409,-36.48,883,20241209,17.33,1075,-3.63,20250106,965,7.36,20250203,1631,-36.48,20240409,883,17.33,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,110243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1039,6,2,0.58,13552174,13055,36.87,1033,1048,1025,1342,724,1033,1038.08,0.08,0,-1825,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,512,207.80,1.84,12,0.03,5.00,566.00,1631,20240409,-36.30,883,20241209,17.67,1075,-3.35,20250106,965,7.67,20250203,1631,-36.30,20240409,883,17.67,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,100242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1044,11,2,1.06,10607810,10231,28.89,1033,1048,1025,1342,724,1033,1036.83,0.08,0,-248,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,515,208.80,1.84,12,0.02,5.00,566.00,1631,20240409,-35.99,883,20241209,18.23,1075,-2.88,20250106,965,8.19,20250203,1631,-35.99,20240409,883,18.23,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N +20250224,090244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1025,-8,5,-0.77,1963652,1903,5.37,1033,1033,1025,1342,724,1033,1031.87,0.08,0,-17,1054,1043,1028,1017,1002,1049,1023,246,309,500,740,1,1,49299770,505,205.00,1.81,12,0.00,5.00,566.00,1631,20240409,-37.16,883,20241209,16.08,1075,-4.65,20250106,965,6.22,20250203,1631,-37.16,20240409,883,16.08,20241209,0.03,N,009320,500,246 억,,38289,N,N,25,N,00,N 20250221,160243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1033,3,2,0.29,36636637,35411,131.24,1030,1039,1013,1339,721,1030,1034.61,0.08,0,-744,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,509,206.60,1.83,12,0.07,5.00,566.00,1631,20240409,-36.66,883,20241209,16.99,1075,-3.91,20250106,965,7.05,20250203,1631,-36.66,20240409,883,16.99,20241209,0.03,N,009320,500,246 억,,39065,N,N,25,N,00,N 20250221,150243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1038,8,2,0.78,33899889,32767,121.44,1030,1039,1013,1339,721,1030,1034.57,0.08,0,-730,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,512,207.60,1.83,12,0.07,5.00,566.00,1631,20240409,-36.36,883,20241209,17.55,1075,-3.44,20250106,965,7.56,20250203,1631,-36.36,20240409,883,17.55,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N 20250221,140242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1037,7,2,0.68,29349985,28380,105.19,1030,1039,1013,1339,721,1030,1034.18,0.08,0,-736,1054,1041,1031,1018,1008,1037,1014,246,309,500,740,1,1,49299770,511,207.40,1.83,12,0.06,5.00,566.00,1631,20240409,-36.42,883,20241209,17.44,1075,-3.53,20250106,965,7.46,20250203,1631,-36.42,20240409,883,17.44,20241209,0.03,N,009320,500,246 억,,39065,N,N,14,N,00,N diff --git a/009410/price/prices-20250201.csv b/009410/price/prices-20250201.csv index cc341a523d5c..91afea5a3656 100644 --- a/009410/price/prices-20250201.csv +++ b/009410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,-5,5,-0.19,168244990,63494,94.59,2665,2700,2600,3460,1870,2665,2649.78,0.07,0,8402,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7817,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.46,2075,20250205,28.19,2930,-9.22,20250214,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,150244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-15,5,-0.56,164616485,62125,92.55,2665,2700,2600,3460,1870,2665,2649.76,0.07,0,8466,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7787,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.63,2075,20250205,27.71,2930,-9.56,20250214,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,140244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,-15,5,-0.56,141670950,53462,79.64,2665,2700,2600,3460,1870,2665,2649.94,0.07,0,2498,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7787,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.63,2075,20250205,27.71,2930,-9.56,20250214,2075,27.71,20250205,6110,-56.63,20241031,2075,27.71,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,130244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2685,20,2,0.75,126769010,47843,71.27,2665,2700,2600,3460,1870,2665,2649.69,0.07,0,2218,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7890,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.06,2075,20250205,29.40,2930,-8.36,20250214,2075,29.40,20250205,6110,-56.06,20241031,2075,29.40,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,120243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,-25,5,-0.94,92263560,34879,51.96,2665,2700,2600,3460,1870,2665,2645.25,0.07,0,3861,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7758,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-56.79,2075,20250205,27.23,2930,-9.90,20250214,2075,27.23,20250205,6110,-56.79,20241031,2075,27.23,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,110243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,-35,5,-1.31,82638750,31243,46.54,2665,2700,2600,3460,1870,2665,2645.03,0.07,0,4759,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7728,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-56.96,2075,20250205,26.75,2930,-10.24,20250214,2075,26.75,20250205,6110,-56.96,20241031,2075,26.75,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,100243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,-40,5,-1.50,68025870,25666,38.23,2665,2700,2600,3460,1870,2665,2650.43,0.07,0,2665,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7714,-0.02,-0.08,12,0.01,-115519.00,-33918.00,6110,20241031,-57.04,2075,20250205,26.51,2930,-10.41,20250214,2075,26.51,20250205,6110,-57.04,20241031,2075,26.51,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N +20250224,090245,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2670,5,2,0.19,1910695,716,1.07,2665,2670,2665,3460,1870,2665,2668.57,0.07,0,11,2748,2706,2663,2621,2578,2685,2600,1469,795,500,0,5,1,293855621,7846,-0.02,-0.08,12,0.00,-115519.00,-33918.00,6110,20241031,-56.30,2075,20250205,28.67,2930,-8.87,20250214,2075,28.67,20250205,6110,-56.30,20241031,2075,28.67,20250205,0.00,N,009410,500,1469 억,,191190,N,N,0,N,00,N 20250221,160243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,55,2,2.11,178861345,67119,89.20,2685,2705,2620,3390,1830,2610,2664.84,0.07,0,-491,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7831,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.38,2075,20250205,28.43,2930,-9.04,20250214,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N 20250221,150244,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2660,50,2,1.92,158853345,59603,79.21,2685,2705,2620,3390,1830,2610,2665.19,0.07,0,635,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7817,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.46,2075,20250205,28.19,2930,-9.22,20250214,2075,28.19,20250205,6110,-56.46,20241031,2075,28.19,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N 20250221,140243,51,100.00,KOSPI,,건설,N,N,N,N, ,N,2665,55,2,2.11,142363845,53406,70.98,2685,2705,2620,3390,1830,2610,2665.69,0.07,0,1285,2756,2682,2646,2572,2536,2665,2555,1469,780,500,0,5,1,293855621,7831,-0.02,-0.08,12,0.02,-115519.00,-33918.00,6110,20241031,-56.38,2075,20250205,28.43,2930,-9.04,20250214,2075,28.43,20250205,6110,-56.38,20241031,2075,28.43,20250205,0.00,N,009410,500,1469 억,,191682,N,N,0,N,00,N diff --git a/009420/price/prices-20250201.csv b/009420/price/prices-20250201.csv index b36fdcf1f7ec..e140c9219926 100644 --- a/009420/price/prices-20250201.csv +++ b/009420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38300,-850,5,-2.17,14377604350,368685,93.90,38550,39950,38200,50800,27450,39150,38997.32,5.83,0,-35127,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20008,571.64,10.03,12,0.71,67.00,3817.00,52000,20241022,-26.35,28500,20240805,34.39,45600,-16.01,20250206,37650,1.73,20250115,52000,-26.35,20241022,28500,34.39,20240805,3.57,N,009420,500,261 억,,3044063,N,N,244,N,00,N +20250224,150244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38350,-800,5,-2.04,13152761300,336692,85.75,38550,39950,38350,50800,27450,39150,39063.96,5.83,0,-31483,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20034,572.39,10.05,12,0.64,67.00,3817.00,52000,20241022,-26.25,28500,20240805,34.56,45600,-15.90,20250206,37650,1.86,20250115,52000,-26.25,20241022,28500,34.56,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,140244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38550,-600,5,-1.53,11906338650,304264,77.49,38550,39950,38500,50800,27450,39150,39131.44,5.83,0,-27281,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20139,575.37,10.10,12,0.58,67.00,3817.00,52000,20241022,-25.87,28500,20240805,35.26,45600,-15.46,20250206,37650,2.39,20250115,52000,-25.87,20241022,28500,35.26,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,130244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38850,-300,5,-0.77,10521848200,268447,68.37,38550,39950,38550,50800,27450,39150,39195.72,5.83,0,-23498,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20295,579.85,10.18,12,0.51,67.00,3817.00,52000,20241022,-25.29,28500,20240805,36.32,45600,-14.80,20250206,37650,3.19,20250115,52000,-25.29,20241022,28500,36.32,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,120244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38900,-250,5,-0.64,9987023400,254684,64.86,38550,39950,38550,50800,27450,39150,39214.08,5.83,0,-22021,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20322,580.60,10.19,12,0.49,67.00,3817.00,52000,20241022,-25.19,28500,20240805,36.49,45600,-14.69,20250206,37650,3.32,20250115,52000,-25.19,20241022,28500,36.49,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,110243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38900,-250,5,-0.64,7548824150,191811,48.85,38550,39950,38550,50800,27450,39150,39358.53,5.83,0,-29309,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20322,580.60,10.19,12,0.37,67.00,3817.00,52000,20241022,-25.19,28500,20240805,36.49,45600,-14.69,20250206,37650,3.32,20250115,52000,-25.19,20241022,28500,36.49,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,100243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39250,100,2,0.26,5942711350,150808,38.41,38550,39950,38550,50800,27450,39150,39410.57,5.83,0,-19631,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20504,585.82,10.28,12,0.29,67.00,3817.00,52000,20241022,-24.52,28500,20240805,37.72,45600,-13.93,20250206,37650,4.25,20250115,52000,-24.52,20241022,28500,37.72,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N +20250224,090245,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,38700,-450,5,-1.15,518788350,13391,3.41,38550,38950,38550,50800,27450,39150,38635.73,5.83,0,811,40350,39750,38950,38350,37550,40050,38650,261,11650,500,28970,50,1,52240638,20217,577.61,10.14,12,0.03,67.00,3817.00,52000,20241022,-25.58,28500,20240805,35.79,45600,-15.13,20250206,37650,2.79,20250115,52000,-25.58,20241022,28500,35.79,20240805,3.57,N,009420,500,261 억,,3044063,N,N,133,N,00,N 20250221,160243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39150,1000,2,2.62,15194563550,388198,92.71,38500,39550,38150,49550,26750,38150,39141.28,5.73,0,46412,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20452,584.33,10.26,12,0.74,67.00,3817.00,52000,20241022,-24.71,28500,20240805,37.37,45600,-14.14,20250206,37650,3.98,20250115,52000,-24.71,20241022,28500,37.37,20240805,3.45,N,009420,500,261 억,,2994619,N,N,133,N,00,N 20250221,150244,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39300,1150,2,3.01,13931838150,355967,85.02,38500,39550,38150,49550,26750,38150,39138.01,5.73,0,49316,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20531,586.57,10.30,12,0.68,67.00,3817.00,52000,20241022,-24.42,28500,20240805,37.89,45600,-13.82,20250206,37650,4.38,20250115,52000,-24.42,20241022,28500,37.89,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N 20250221,140243,57,100.00,KOSPI200,,제약,N,N,N,N, ,N,39300,1150,2,3.01,11583778400,296348,70.78,38500,39500,38150,49550,26750,38150,39088.44,5.73,0,49736,39916,39032,38366,37482,36816,38700,37150,261,11400,500,28230,50,1,52240638,20531,586.57,10.30,12,0.57,67.00,3817.00,52000,20241022,-24.42,28500,20240805,37.89,45600,-13.82,20250206,37650,4.38,20250115,52000,-24.42,20241022,28500,37.89,20240805,3.45,N,009420,500,261 억,,2994619,N,N,157,N,00,N diff --git a/009440/price/prices-20250201.csv b/009440/price/prices-20250201.csv index 9e6d601a5b30..bf47f6b0c462 100644 --- a/009440/price/prices-20250201.csv +++ b/009440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,925,10,2,1.09,58092501,61964,75.39,915,955,900,1189,641,915,937.52,0.47,0,1413,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,212,-0.92,0.14,12,0.27,-1003.00,6441.00,3315,20240227,-72.10,705,20240820,31.21,1130,-18.14,20250117,850,8.82,20250102,3315,-72.10,20240227,705,31.21,20240820,0.00,N,009440,500,114 억,,107069,N,N,1,N,00,N +20250224,150245,51,100.00,KOSPI,,금융,N,N,N,N, ,N,922,7,2,0.77,57074673,60863,74.05,915,955,900,1189,641,915,937.76,0.47,0,1930,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,211,-0.92,0.14,12,0.27,-1003.00,6441.00,3315,20240227,-72.19,705,20240820,30.78,1130,-18.41,20250117,850,8.47,20250102,3315,-72.19,20240227,705,30.78,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,140245,51,100.00,KOSPI,,금융,N,N,N,N, ,N,922,7,2,0.77,56939364,60716,73.87,915,955,900,1189,641,915,937.80,0.47,0,1931,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,211,-0.92,0.14,12,0.27,-1003.00,6441.00,3315,20240227,-72.19,705,20240820,30.78,1130,-18.41,20250117,850,8.47,20250102,3315,-72.19,20240227,705,30.78,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,130244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,920,5,2,0.55,55416558,59062,71.86,915,955,900,1189,641,915,938.28,0.47,0,2747,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,211,-0.92,0.14,12,0.26,-1003.00,6441.00,3315,20240227,-72.25,705,20240820,30.50,1130,-18.58,20250117,850,8.24,20250102,3315,-72.25,20240227,705,30.50,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,120244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,925,10,2,1.09,51704615,55040,66.96,915,955,900,1189,641,915,939.40,0.47,0,2582,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,212,-0.92,0.14,12,0.24,-1003.00,6441.00,3315,20240227,-72.10,705,20240820,31.21,1130,-18.14,20250117,850,8.82,20250102,3315,-72.10,20240227,705,31.21,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,110244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,917,2,2,0.22,45666828,48495,59.00,915,955,900,1189,641,915,941.68,0.47,0,-1522,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,210,-0.91,0.14,12,0.21,-1003.00,6441.00,3315,20240227,-72.34,705,20240820,30.07,1130,-18.85,20250117,850,7.88,20250102,3315,-72.34,20240227,705,30.07,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,100243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,935,20,2,2.19,38742610,41023,49.91,915,955,900,1189,641,915,944.41,0.47,0,-1593,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,214,-0.93,0.15,12,0.18,-1003.00,6441.00,3315,20240227,-71.79,705,20240820,32.62,1130,-17.26,20250117,850,10.00,20250102,3315,-71.79,20240227,705,32.62,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N +20250224,090245,51,100.00,KOSPI,,금융,N,N,N,N, ,N,903,-12,5,-1.31,26471,29,0.04,915,915,903,1189,641,915,912.79,0.47,0,-3,933,923,907,897,881,916,890,115,274,500,0,1,1,22908016,207,-0.90,0.14,12,0.00,-1003.00,6441.00,3315,20240227,-72.76,705,20240820,28.09,1130,-20.09,20250117,850,6.24,20250102,3315,-72.76,20240227,705,28.09,20240820,0.00,N,009440,500,114 억,,107069,N,N,0,N,00,N 20250221,160243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,915,15,2,1.67,74281613,82191,139.44,917,917,891,1170,630,900,903.77,0.46,0,2697,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,210,-0.91,0.14,12,0.36,-1003.00,6441.00,3315,20240227,-72.40,705,20240820,29.79,1130,-19.03,20250117,850,7.65,20250102,3315,-72.40,20240227,705,29.79,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N 20250221,150244,51,100.00,KOSPI,,금융,N,N,N,N, ,N,915,15,2,1.67,74203951,82106,139.30,917,917,891,1170,630,900,903.76,0.46,0,2710,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,210,-0.91,0.14,12,0.36,-1003.00,6441.00,3315,20240227,-72.40,705,20240820,29.79,1130,-19.03,20250117,850,7.65,20250102,3315,-72.40,20240227,705,29.79,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N 20250221,140243,51,100.00,KOSPI,,금융,N,N,N,N, ,N,892,-8,5,-0.89,64308478,71210,120.81,917,917,891,1170,630,900,903.08,0.46,0,3544,977,938,916,877,855,927,866,115,270,500,0,1,1,22908016,204,-0.89,0.14,12,0.31,-1003.00,6441.00,3315,20240227,-73.09,705,20240820,26.52,1130,-21.06,20250117,850,4.94,20250102,3315,-73.09,20240227,705,26.52,20240820,0.00,N,009440,500,114 억,,104372,N,N,0,N,00,N diff --git a/009450/price/prices-20250201.csv b/009450/price/prices-20250201.csv index 16a8a73a8de6..8378fab6a9f7 100644 --- a/009450/price/prices-20250201.csv +++ b/009450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81000,700,2,0.87,5789184500,71314,86.90,79100,82600,79000,104300,56300,80300,81180.15,10.89,0,-15759,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11801,14.19,2.02,12,0.49,5707.00,40172.00,107700,20250121,-24.79,48050,20240520,68.57,107700,-24.79,20250121,74400,8.87,20250210,107700,-24.79,20250121,48050,68.57,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,4,N,00,N +20250224,150245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81100,800,2,1.00,5525633900,68064,82.94,79100,82600,79000,104300,56300,80300,81184.27,10.89,0,-13901,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11815,14.21,2.02,12,0.47,5707.00,40172.00,107700,20250121,-24.70,48050,20240520,68.78,107700,-24.70,20250121,74400,9.01,20250210,107700,-24.70,20250121,48050,68.78,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,140245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81100,800,2,1.00,5087802100,62651,76.35,79100,82600,79000,104300,56300,80300,81210.14,10.89,0,-11564,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11815,14.21,2.02,12,0.43,5707.00,40172.00,107700,20250121,-24.70,48050,20240520,68.78,107700,-24.70,20250121,74400,9.01,20250210,107700,-24.70,20250121,48050,68.78,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,130245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,100,2,0.12,4604533100,56643,69.02,79100,82600,79000,104300,56300,80300,81292.24,10.89,0,-12239,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11713,14.09,2.00,12,0.39,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,120244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81500,1200,2,1.49,3942769800,48432,59.02,79100,82600,79000,104300,56300,80300,81410.75,10.89,0,-9630,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11873,14.28,2.03,12,0.33,5707.00,40172.00,107700,20250121,-24.33,48050,20240520,69.61,107700,-24.33,20250121,74400,9.54,20250210,107700,-24.33,20250121,48050,69.61,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,110244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81500,1200,2,1.49,3338898400,41031,50.00,79100,82600,79000,104300,56300,80300,81377.75,10.89,0,-5069,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11873,14.28,2.03,12,0.28,5707.00,40172.00,107700,20250121,-24.33,48050,20240520,69.61,107700,-24.33,20250121,74400,9.54,20250210,107700,-24.33,20250121,48050,69.61,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,100243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81500,1200,2,1.49,2655973900,32622,39.75,79100,82600,79000,104300,56300,80300,81420.22,10.89,0,-2152,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11873,14.28,2.03,12,0.22,5707.00,40172.00,107700,20250121,-24.33,48050,20240520,69.61,107700,-24.33,20250121,74400,9.54,20250210,107700,-24.33,20250121,48050,69.61,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N +20250224,090245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79200,-1100,5,-1.37,105571900,1331,1.62,79100,79700,79000,104300,56300,80300,79234.47,10.89,0,546,84300,82300,78900,76900,73500,83300,77900,146,24000,1000,59420,100,1,14568592,11538,13.88,1.97,12,0.01,5707.00,40172.00,107700,20250121,-26.46,48050,20240520,64.83,107700,-26.46,20250121,74400,6.45,20250210,107700,-26.46,20250121,48050,64.83,20240520,1.30,N,009450,1000,145 억,,1586025,N,N,173,N,00,N 20250221,160244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80300,2100,2,2.69,6540764800,81812,83.44,78900,80900,75500,101600,54800,78200,79948.67,10.84,0,3729,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11699,14.07,2.00,12,0.56,5707.00,40172.00,107700,20250121,-25.44,48050,20240520,67.12,107700,-25.44,20250121,74400,7.93,20250210,107700,-25.44,20250121,48050,67.12,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,173,N,00,N 20250221,150244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,2200,2,2.81,6085126500,76150,77.66,78900,80900,75500,101600,54800,78200,79909.74,10.84,0,4405,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11713,14.09,2.00,12,0.52,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N 20250221,140244,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80400,2200,2,2.81,4850478000,60758,61.97,78900,80900,75500,101600,54800,78200,79832.75,10.84,0,8041,82333,80266,79133,77066,75933,79700,76500,146,23400,1000,57860,100,1,14568592,11713,14.09,2.00,12,0.42,5707.00,40172.00,107700,20250121,-25.35,48050,20240520,67.33,107700,-25.35,20250121,74400,8.06,20250210,107700,-25.35,20250121,48050,67.33,20240520,1.30,N,009450,1000,145 억,,1579767,N,N,0,N,00,N diff --git a/009460/price/prices-20250201.csv b/009460/price/prices-20250201.csv index dad76c3b55a2..60305bc92e4a 100644 --- a/009460/price/prices-20250201.csv +++ b/009460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,3,2,0.42,35606726,49510,158.69,737,737,715,933,503,718,719.18,0.18,0,-4716,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.08,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,908,-20.59,20240226,640,12.66,20241118,0.17,N,009460,500,298 억,,106044,N,N,9,N,00,N +20250224,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,3,2,0.42,34604740,48120,154.24,737,737,715,933,503,718,719.13,0.18,0,-4238,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.08,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,908,-20.59,20240226,640,12.66,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,3,2,0.42,28835307,40106,128.55,737,737,715,933,503,718,718.98,0.18,0,-4283,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.07,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,908,-20.59,20240226,640,12.66,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,130245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,3,2,0.42,24450571,34019,109.04,737,737,715,933,503,718,718.73,0.18,0,-4260,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.06,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,908,-20.59,20240226,640,12.66,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,120244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,2,2,0.28,23159628,32226,103.29,737,737,715,933,503,718,718.66,0.18,0,-4273,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.05,-293.00,1526.00,930,20240222,-22.58,640,20241118,12.50,827,-12.94,20250116,706,1.98,20250102,908,-20.70,20240226,640,12.50,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,110244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,2,2,0.28,18292923,25438,81.53,737,737,715,933,503,718,719.12,0.18,0,-4274,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.04,-293.00,1526.00,930,20240222,-22.58,640,20241118,12.50,827,-12.94,20250116,706,1.98,20250102,908,-20.70,20240226,640,12.50,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,100244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,2,2,0.28,7479067,10373,33.25,737,737,717,933,503,718,721.01,0.18,0,-4356,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,430,-2.46,0.47,12,0.02,-293.00,1526.00,930,20240222,-22.58,640,20241118,12.50,827,-12.94,20250116,706,1.98,20250102,908,-20.70,20240226,640,12.50,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N +20250224,090246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,734,16,2,2.23,119831,163,0.52,737,737,734,933,503,718,735.16,0.18,0,0,734,725,721,712,708,724,711,298,215,500,510,1,1,59667486,438,-2.51,0.48,12,0.00,-293.00,1526.00,930,20240222,-21.08,640,20241118,14.69,827,-11.25,20250116,706,3.97,20250102,908,-19.16,20240226,640,14.69,20241118,0.17,N,009460,500,298 억,,106044,N,N,27,N,00,N 20250221,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-4,5,-0.55,22439880,31183,21.82,730,730,717,938,506,722,719.62,0.18,0,-2716,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,428,-2.45,0.47,12,0.05,-293.00,1526.00,930,20240222,-22.80,640,20241118,12.19,827,-13.18,20250116,706,1.70,20250102,930,-22.80,20240222,640,12.19,20241118,0.17,N,009460,500,298 억,,108762,N,N,27,N,00,N 20250221,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,1,2,0.14,14515152,20167,14.11,730,730,717,938,506,722,719.75,0.18,0,-2652,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,431,-2.47,0.47,12,0.03,-293.00,1526.00,930,20240222,-22.26,640,20241118,12.97,827,-12.58,20250116,706,2.41,20250102,930,-22.26,20240222,640,12.97,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N 20250221,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,0,3,0.00,12940359,17982,12.58,730,730,717,938,506,722,719.63,0.18,0,-2620,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,431,-2.46,0.47,12,0.03,-293.00,1526.00,930,20240222,-22.37,640,20241118,12.81,827,-12.70,20250116,706,2.27,20250102,930,-22.37,20240222,640,12.81,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N diff --git a/009470/price/prices-20250201.csv b/009470/price/prices-20250201.csv index ea9cfc653d10..183f957cbaaf 100644 --- a/009470/price/prices-20250201.csv +++ b/009470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41650,-100,5,-0.24,6324436100,150567,114.19,42050,42850,40650,54200,29250,41750,42007.06,24.58,0,3259,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2755,49.58,3.79,12,2.28,840.00,10981.00,89900,20240611,-53.67,16970,20240228,145.43,45700,-8.86,20250219,30650,35.89,20250102,89900,-53.67,20240611,16970,145.43,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,30,N,00,N +20250224,150245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41800,50,2,0.12,6030649250,143533,108.85,42050,42850,40650,54200,29250,41750,42018.61,24.58,0,4947,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2765,49.76,3.81,12,2.17,840.00,10981.00,89900,20240611,-53.50,16970,20240228,146.32,45700,-8.53,20250219,30650,36.38,20250102,89900,-53.50,20240611,16970,146.32,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,140245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41900,150,2,0.36,5378524200,127946,97.03,42050,42850,40650,54200,29250,41750,42040.91,24.58,0,5926,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2771,49.88,3.82,12,1.93,840.00,10981.00,89900,20240611,-53.39,16970,20240228,146.91,45700,-8.32,20250219,30650,36.70,20250102,89900,-53.39,20240611,16970,146.91,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,130245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41900,150,2,0.36,4415281750,105257,79.83,42050,42800,40650,54200,29250,41750,41950.53,24.58,0,-35,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2771,49.88,3.82,12,1.59,840.00,10981.00,89900,20240611,-53.39,16970,20240228,146.91,45700,-8.32,20250219,30650,36.70,20250102,89900,-53.39,20240611,16970,146.91,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,120245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41750,0,3,0.00,3975252100,94795,71.89,42050,42800,40650,54200,29250,41750,41938.27,24.58,0,420,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2761,49.70,3.80,12,1.43,840.00,10981.00,89900,20240611,-53.56,16970,20240228,146.02,45700,-8.64,20250219,30650,36.22,20250102,89900,-53.56,20240611,16970,146.02,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,110245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41250,-500,5,-1.20,3481582550,83012,62.96,42050,42800,40650,54200,29250,41750,41944.27,24.58,0,2934,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2728,49.11,3.76,12,1.26,840.00,10981.00,89900,20240611,-54.12,16970,20240228,143.08,45700,-9.74,20250219,30650,34.58,20250102,89900,-54.12,20240611,16970,143.08,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,100244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41600,-150,5,-0.36,3042585050,72415,54.92,42050,42800,40650,54200,29250,41750,42021.65,24.58,0,2093,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2751,49.52,3.79,12,1.09,840.00,10981.00,89900,20240611,-53.73,16970,20240228,145.14,45700,-8.97,20250219,30650,35.73,20250102,89900,-53.73,20240611,16970,145.14,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N +20250224,090246,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42700,950,2,2.28,744246550,17631,13.37,42050,42750,41900,54200,29250,41750,42256.01,24.58,0,4537,42983,42366,41183,40566,39383,42675,40875,66,12450,1000,29220,50,1,6613820,2824,50.83,3.89,12,0.27,840.00,10981.00,89900,20240611,-52.50,16970,20240228,151.62,45700,-6.56,20250219,30650,39.31,20250102,89900,-52.50,20240611,16970,151.62,20240228,4.70,N,009470,1000,66 억,,1625708,N,N,17,N,00,N 20250221,160244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41750,1050,2,2.58,4994751600,121468,68.16,40600,41800,40000,52900,28500,40700,41117.25,24.63,0,-7527,44400,42550,41600,39750,38800,42075,39275,66,12200,1000,28490,50,1,6613820,2761,49.70,3.80,12,1.84,840.00,10981.00,89900,20240611,-53.56,16970,20240228,146.02,45700,-8.64,20250219,30650,36.22,20250102,89900,-53.56,20240611,16970,146.02,20240228,4.18,N,009470,1000,66 억,,1629274,N,N,17,N,00,N 20250221,150245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41300,600,2,1.47,4490557700,109344,61.36,40600,41750,40000,52900,28500,40700,41068.38,24.63,0,-7697,44400,42550,41600,39750,38800,42075,39275,66,12200,1000,28490,50,1,6613820,2732,49.17,3.76,12,1.65,840.00,10981.00,89900,20240611,-54.06,16970,20240228,143.37,45700,-9.63,20250219,30650,34.75,20250102,89900,-54.06,20240611,16970,143.37,20240228,4.18,N,009470,1000,66 억,,1629274,N,N,24,N,00,N 20250221,140244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,41150,450,2,1.11,4096561200,99814,56.01,40600,41750,40000,52900,28500,40700,41042.16,24.63,0,-6811,44400,42550,41600,39750,38800,42075,39275,66,12200,1000,28490,50,1,6613820,2722,48.99,3.75,12,1.51,840.00,10981.00,89900,20240611,-54.23,16970,20240228,142.49,45700,-9.96,20250219,30650,34.26,20250102,89900,-54.23,20240611,16970,142.49,20240228,4.18,N,009470,1000,66 억,,1629274,N,N,24,N,00,N diff --git a/009520/price/prices-20250201.csv b/009520/price/prices-20250201.csv index 5327d868b217..42308ca14787 100644 --- a/009520/price/prices-20250201.csv +++ b/009520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14410,-150,5,-1.03,11065553440,763382,22.66,14320,14730,14100,18920,10200,14560,14495.54,7.57,0,-9742,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6001,123.16,5.18,12,1.83,117.00,2784.00,26300,20240216,-45.21,11620,20241230,24.01,15910,-9.43,20250110,11650,23.69,20250102,25500,-43.49,20240304,11620,24.01,20241230,2.60,N,009520,500,208 억,,3150789,N,N,4582,N,00,N +20250224,150246,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14470,-90,5,-0.62,10352427660,714013,21.20,14320,14730,14100,18920,10200,14560,14498.93,7.57,0,-22581,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6026,123.68,5.20,12,1.71,117.00,2784.00,26300,20240216,-44.98,11620,20241230,24.53,15910,-9.05,20250110,11650,24.21,20250102,25500,-43.25,20240304,11620,24.53,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,140246,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14580,20,2,0.14,9577434890,660645,19.61,14320,14730,14100,18920,10200,14560,14497.10,7.57,0,-23114,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6072,124.62,5.24,12,1.59,117.00,2784.00,26300,20240216,-44.56,11620,20241230,25.47,15910,-8.36,20250110,11650,25.15,20250102,25500,-42.82,20240304,11620,25.47,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,130245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14610,50,2,0.34,8843940450,610327,18.12,14320,14730,14100,18920,10200,14560,14490.49,7.57,0,-35352,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6084,124.87,5.25,12,1.47,117.00,2784.00,26300,20240216,-44.45,11620,20241230,25.73,15910,-8.17,20250110,11650,25.41,20250102,25500,-42.71,20240304,11620,25.73,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,120245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14550,-10,5,-0.07,7809742330,539595,16.02,14320,14730,14100,18920,10200,14560,14473.34,7.57,0,-32339,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6059,124.36,5.23,12,1.30,117.00,2784.00,26300,20240216,-44.68,11620,20241230,25.22,15910,-8.55,20250110,11650,24.89,20250102,25500,-42.94,20240304,11620,25.22,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,110245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14460,-100,5,-0.69,6922278900,478439,14.20,14320,14730,14100,18920,10200,14560,14468.46,7.57,0,-40906,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6022,123.59,5.19,12,1.15,117.00,2784.00,26300,20240216,-45.02,11620,20241230,24.44,15910,-9.11,20250110,11650,24.12,20250102,25500,-43.29,20240304,11620,24.44,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,100244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14500,-60,5,-0.41,5539732840,382787,11.36,14320,14730,14100,18920,10200,14560,14472.10,7.57,0,-22921,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6038,123.93,5.21,12,0.92,117.00,2784.00,26300,20240216,-44.87,11620,20241230,24.78,15910,-8.86,20250110,11650,24.46,20250102,25500,-43.14,20240304,11620,24.78,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N +20250224,090246,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14460,-100,5,-0.69,875794240,61046,1.81,14320,14490,14100,18920,10200,14560,14346.41,7.57,0,-3476,16040,15300,14650,13910,13260,15670,14280,208,4360,500,10770,10,1,41642703,6022,123.59,5.19,12,0.15,117.00,2784.00,26300,20240216,-45.02,11620,20241230,24.44,15910,-9.11,20250110,11650,24.12,20250102,25500,-43.29,20240304,11620,24.44,20241230,2.60,N,009520,500,208 억,,3150789,N,N,2290,N,00,N 20250221,160245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14560,660,2,4.75,49210899070,3313608,69.51,14000,15390,14000,18070,9730,13900,14851.78,7.60,0,-15445,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6063,124.44,5.23,12,7.96,117.00,2784.00,26300,20240216,-44.64,11620,20241230,25.30,15910,-8.49,20250110,11650,24.98,20250102,26100,-44.21,20240222,11620,25.30,20241230,2.28,N,009520,500,208 억,,3166277,N,N,2290,N,00,N 20250221,150245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14620,720,2,5.18,47619717440,3204487,67.22,14000,15390,14000,18070,9730,13900,14860.62,7.60,0,-34307,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6088,124.96,5.25,12,7.70,117.00,2784.00,26300,20240216,-44.41,11620,20241230,25.82,15910,-8.11,20250110,11650,25.49,20250102,26100,-43.98,20240222,11620,25.82,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N 20250221,140244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14640,740,2,5.32,39722193830,2673215,56.08,14000,15390,14000,18070,9730,13900,14859.69,7.60,0,-64821,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6096,125.13,5.26,12,6.42,117.00,2784.00,26300,20240216,-44.33,11620,20241230,25.99,15910,-7.98,20250110,11650,25.67,20250102,26100,-43.91,20240222,11620,25.99,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N diff --git a/009540/price/prices-20250201.csv b/009540/price/prices-20250201.csv index 4dabfd9ee295..0d98eca3503f 100644 --- a/009540/price/prices-20250201.csv +++ b/009540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,211500,-2500,5,-1.17,75309462500,356603,118.14,217000,218000,206500,278000,150000,214000,211176.87,31.14,0,-19959,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,149685,67.51,1.51,12,0.50,3133.00,140085.00,251500,20250121,-15.90,107300,20240304,97.11,251500,-15.90,20250121,206500,2.42,20250224,251500,-15.90,20250121,107300,97.11,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,2644,N,00,N +20250224,150246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212000,-2000,5,-0.93,68781149000,325732,107.91,217000,218000,206500,278000,150000,214000,211149.40,31.14,0,-22267,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,150039,67.67,1.51,12,0.46,3133.00,140085.00,251500,20250121,-15.71,107300,20240304,97.58,251500,-15.71,20250121,206500,2.66,20250224,251500,-15.71,20250121,107300,97.58,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,140246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,211500,-2500,5,-1.17,62195788000,294573,97.59,217000,218000,206500,278000,150000,214000,211128.42,31.14,0,-20023,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,149685,67.51,1.51,12,0.42,3133.00,140085.00,251500,20250121,-15.90,107300,20240304,97.11,251500,-15.90,20250121,206500,2.42,20250224,251500,-15.90,20250121,107300,97.11,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,130246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,210000,-4000,5,-1.87,58040775000,274880,91.07,217000,218000,206500,278000,150000,214000,211138.43,31.14,0,-17938,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,148624,67.03,1.50,12,0.39,3133.00,140085.00,251500,20250121,-16.50,107300,20240304,95.71,251500,-16.50,20250121,206500,1.69,20250224,251500,-16.50,20250121,107300,95.71,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,120245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212000,-2000,5,-0.93,53810343000,254812,84.42,217000,218000,206500,278000,150000,214000,211164.81,31.14,0,-12338,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,150039,67.67,1.51,12,0.36,3133.00,140085.00,251500,20250121,-15.71,107300,20240304,97.58,251500,-15.71,20250121,206500,2.66,20250224,251500,-15.71,20250121,107300,97.58,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,110245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,212000,-2000,5,-0.93,46198426000,219027,72.56,217000,218000,206500,278000,150000,214000,210910.71,31.14,0,-8268,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,150039,67.67,1.51,12,0.31,3133.00,140085.00,251500,20250121,-15.71,107300,20240304,97.58,251500,-15.71,20250121,206500,2.66,20250224,251500,-15.71,20250121,107300,97.58,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,100245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,208000,-6000,5,-2.80,34928940000,165386,54.79,217000,218000,206500,278000,150000,214000,211178.32,31.14,0,-12516,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,147208,66.39,1.48,12,0.23,3133.00,140085.00,251500,20250121,-17.30,107300,20240304,93.85,251500,-17.30,20250121,206500,0.73,20250224,251500,-17.30,20250121,107300,93.85,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N +20250224,090247,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,500,2,0.23,5665542500,26177,8.67,217000,218000,214500,278000,150000,214000,216535.12,31.14,0,-5580,221000,217500,213500,210000,206000,219250,211750,3539,64000,5000,162640,500,1,70773116,151808,68.46,1.53,12,0.04,3133.00,140085.00,251500,20250121,-14.71,107300,20240304,99.91,251500,-14.71,20250121,209500,2.39,20250221,251500,-14.71,20250121,107300,99.91,20240304,0.41,N,009540,5000,3538 억,,22039995,N,N,1374,N,00,N 20250221,160245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-3500,5,-1.61,64004717500,299956,41.97,213500,217000,209500,282500,152500,217500,213372.55,31.10,0,31599,241500,229500,223000,211000,204500,226250,207750,3539,65000,5000,165300,500,1,70773116,151454,68.31,1.53,12,0.42,3133.00,140085.00,251500,20250121,-14.91,107300,20240304,99.44,251500,-14.91,20250121,209500,2.15,20250221,251500,-14.91,20250121,107300,99.44,20240304,0.39,N,009540,5000,3538 억,,22007666,N,N,1374,N,00,N 20250221,150246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214000,-3500,5,-1.61,57633641000,270197,37.81,213500,217000,209500,282500,152500,217500,213296.11,31.10,0,34777,241500,229500,223000,211000,204500,226250,207750,3539,65000,5000,165300,500,1,70773116,151454,68.31,1.53,12,0.38,3133.00,140085.00,251500,20250121,-14.91,107300,20240304,99.44,251500,-14.91,20250121,209500,2.15,20250221,251500,-14.91,20250121,107300,99.44,20240304,0.39,N,009540,5000,3538 억,,22007666,N,N,1059,N,00,N 20250221,140245,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,214500,-3000,5,-1.38,52625218500,246757,34.53,213500,217000,209500,282500,152500,217500,213260.54,31.10,0,29168,241500,229500,223000,211000,204500,226250,207750,3539,65000,5000,165300,500,1,70773116,151808,68.46,1.53,12,0.35,3133.00,140085.00,251500,20250121,-14.71,107300,20240304,99.91,251500,-14.71,20250121,209500,2.39,20250221,251500,-14.71,20250121,107300,99.91,20240304,0.39,N,009540,5000,3538 억,,22007666,N,N,1059,N,00,N diff --git a/009580/price/prices-20250201.csv b/009580/price/prices-20250201.csv index ece5252171ac..e40d6d541745 100644 --- a/009580/price/prices-20250201.csv +++ b/009580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2785,40,2,1.46,300469010,108989,263.35,2715,2785,2715,3565,1925,2745,2756.61,1.30,0,24288,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1737,-7.89,0.28,12,0.17,-353.00,9963.00,3425,20250102,-18.69,2340,20241210,19.02,3425,-18.69,20250102,2600,7.12,20250203,3425,-18.69,20250102,2340,19.02,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,8,N,00,N +20250224,150246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2780,35,2,1.28,275926555,100165,242.03,2715,2785,2715,3565,1925,2745,2754.72,1.30,0,23511,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1734,-7.88,0.28,12,0.16,-353.00,9963.00,3425,20250102,-18.83,2340,20241210,18.80,3425,-18.83,20250102,2600,6.92,20250203,3425,-18.83,20250102,2340,18.80,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,140246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2785,40,2,1.46,251662035,91413,220.88,2715,2785,2715,3565,1925,2745,2753.02,1.30,0,21630,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1737,-7.89,0.28,12,0.15,-353.00,9963.00,3425,20250102,-18.69,2340,20241210,19.02,3425,-18.69,20250102,2600,7.12,20250203,3425,-18.69,20250102,2340,19.02,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,130246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2770,25,2,0.91,209162625,76101,183.89,2715,2785,2715,3565,1925,2745,2748.49,1.30,0,19702,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1728,-7.85,0.28,12,0.12,-353.00,9963.00,3425,20250102,-19.12,2340,20241210,18.38,3425,-19.12,20250102,2600,6.54,20250203,3425,-19.12,20250102,2340,18.38,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,120246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2755,10,2,0.36,118018205,43186,104.35,2715,2760,2715,3565,1925,2745,2732.79,1.30,0,13068,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1718,-7.80,0.28,12,0.07,-353.00,9963.00,3425,20250102,-19.56,2340,20241210,17.74,3425,-19.56,20250102,2600,5.96,20250203,3425,-19.56,20250102,2340,17.74,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,110246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2750,5,2,0.18,105320730,38570,93.20,2715,2760,2715,3565,1925,2745,2730.64,1.30,0,11295,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1715,-7.79,0.28,12,0.06,-353.00,9963.00,3425,20250102,-19.71,2340,20241210,17.52,3425,-19.71,20250102,2600,5.77,20250203,3425,-19.71,20250102,2340,17.52,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,100245,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2745,0,3,0.00,99620900,36496,88.19,2715,2760,2715,3565,1925,2745,2729.64,1.30,0,10709,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1712,-7.78,0.28,12,0.06,-353.00,9963.00,3425,20250102,-19.85,2340,20241210,17.31,3425,-19.85,20250102,2600,5.58,20250203,3425,-19.85,20250102,2340,17.31,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N +20250224,090247,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2720,-25,5,-0.91,21074150,7761,18.75,2715,2745,2715,3565,1925,2745,2715.39,1.30,0,374,2781,2762,2736,2717,2691,2772,2727,1559,820,2500,1970,5,1,62368324,1696,-7.71,0.27,12,0.01,-353.00,9963.00,3425,20250102,-20.58,2340,20241210,16.24,3425,-20.58,20250102,2600,4.62,20250203,3425,-20.58,20250102,2340,16.24,20241210,0.87,N,009580,2500,1559 억,,810115,N,N,33,N,00,N 20250221,160245,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2745,15,2,0.55,100516450,36697,45.32,2715,2755,2710,3545,1915,2730,2739.09,1.32,0,-10909,2773,2751,2733,2711,2693,2762,2722,1559,815,2500,1960,5,1,62368324,1712,-7.78,0.28,12,0.06,-353.00,9963.00,3425,20250102,-19.85,2340,20241210,17.31,3425,-19.85,20250102,2600,5.58,20250203,3425,-19.85,20250102,2340,17.31,20241210,0.86,N,009580,2500,1559 억,,822733,N,N,33,N,00,N 20250221,150246,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2740,10,2,0.37,87989540,32133,39.68,2715,2755,2710,3545,1915,2730,2738.29,1.32,0,-9082,2773,2751,2733,2711,2693,2762,2722,1559,815,2500,1960,5,1,62368324,1709,-7.76,0.28,12,0.05,-353.00,9963.00,3425,20250102,-20.00,2340,20241210,17.09,3425,-20.00,20250102,2600,5.38,20250203,3425,-20.00,20250102,2340,17.09,20241210,0.86,N,009580,2500,1559 억,,822733,N,N,16,N,00,N 20250221,140245,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2745,15,2,0.55,82227875,30031,37.08,2715,2755,2710,3545,1915,2730,2738.10,1.32,0,-8278,2773,2751,2733,2711,2693,2762,2722,1559,815,2500,1960,5,1,62368324,1712,-7.78,0.28,12,0.05,-353.00,9963.00,3425,20250102,-19.85,2340,20241210,17.31,3425,-19.85,20250102,2600,5.58,20250203,3425,-19.85,20250102,2340,17.31,20241210,0.86,N,009580,2500,1559 억,,822733,N,N,16,N,00,N diff --git a/009620/price/prices-20250201.csv b/009620/price/prices-20250201.csv index 03c5cc6d1cb7..9b270a282dd0 100644 --- a/009620/price/prices-20250201.csv +++ b/009620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,55,2,2.63,279874720,132602,158.67,2095,2150,2050,2720,1470,2095,2110.64,0.81,0,22745,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,352,-1.30,1.97,12,0.81,-1650.00,1093.00,6541,20240319,-67.13,1200,20241206,79.17,2865,-24.96,20250203,1912,12.45,20250219,3595,-40.19,20241217,231,830.74,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,150247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,40,2,1.91,259507015,123107,147.30,2095,2150,2050,2720,1470,2095,2107.98,0.81,0,19723,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,350,-1.29,1.95,12,0.75,-1650.00,1093.00,6541,20240319,-67.36,1200,20241206,77.92,2865,-25.48,20250203,1912,11.66,20250219,3595,-40.61,20241217,231,824.24,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,140247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,45,2,2.15,245967905,116769,139.72,2095,2150,2050,2720,1470,2095,2106.45,0.81,0,16619,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,351,-1.30,1.96,12,0.71,-1650.00,1093.00,6541,20240319,-67.28,1200,20241206,78.33,2865,-25.31,20250203,1912,11.92,20250219,3595,-40.47,20241217,231,826.41,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,130246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,30,2,1.43,221532860,105324,126.03,2095,2145,2050,2720,1470,2095,2103.35,0.81,0,12475,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,348,-1.29,1.94,12,0.64,-1650.00,1093.00,6541,20240319,-67.51,1200,20241206,77.08,2865,-25.83,20250203,1912,11.14,20250219,3595,-40.89,20241217,231,819.91,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,120246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,10,2,0.48,171360210,81541,97.57,2095,2145,2050,2720,1470,2095,2101.52,0.81,0,-5418,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,345,-1.28,1.93,12,0.50,-1650.00,1093.00,6541,20240319,-67.82,1200,20241206,75.42,2865,-26.53,20250203,1912,10.09,20250219,3595,-41.45,20241217,231,811.26,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,110246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,10,2,0.48,112094885,53361,63.85,2095,2145,2050,2720,1470,2095,2100.69,0.81,0,-6022,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,345,-1.28,1.93,12,0.33,-1650.00,1093.00,6541,20240319,-67.82,1200,20241206,75.42,2865,-26.53,20250203,1912,10.09,20250219,3595,-41.45,20241217,231,811.26,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,100245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,5,2,0.24,83367415,39818,47.64,2095,2140,2050,2720,1470,2095,2093.71,0.81,0,-2281,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,344,-1.27,1.92,12,0.24,-1650.00,1093.00,6541,20240319,-67.89,1200,20241206,75.00,2865,-26.70,20250203,1912,9.83,20250219,3595,-41.59,20241217,231,809.09,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N +20250224,090247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-15,5,-0.72,3058960,1462,1.75,2095,2095,2080,2720,1470,2095,2092.31,0.81,0,-1219,2211,2152,2101,2042,1991,2182,2072,16,625,100,1250,5,1,16386091,341,-1.26,1.90,12,0.01,-1650.00,1093.00,6541,20240319,-68.20,1200,20241206,73.33,2865,-27.40,20250203,1912,8.79,20250219,3595,-42.14,20241217,231,800.43,20241119,0.01,N,009620,100,16 억,,132490,N,N,0,N,00,N 20250221,160245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,172891575,82358,36.17,2050,2160,2050,2700,1460,2080,2099.27,0.83,0,-3193,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.50,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N 20250221,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,169853415,80908,35.53,2050,2160,2050,2700,1460,2080,2099.34,0.83,0,-2863,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.49,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N 20250221,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,153930035,73282,32.18,2050,2160,2050,2700,1460,2080,2100.52,0.83,0,-6665,2271,2175,2069,1973,1867,2223,2021,16,620,100,1240,5,1,16386091,343,-1.27,1.92,12,0.45,-1650.00,1093.00,6541,20240319,-67.97,1200,20241206,74.58,2865,-26.88,20250203,1912,9.57,20250219,3595,-41.72,20241217,231,806.93,20241119,0.01,N,009620,100,16 억,,135683,N,N,0,N,00,N diff --git a/009680/price/prices-20250201.csv b/009680/price/prices-20250201.csv index d9b53dc78147..339331dc4365 100644 --- a/009680/price/prices-20250201.csv +++ b/009680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160246,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9150,190,2,2.12,800710840,88040,208.13,8960,9180,8920,11640,6280,8960,9094.85,9.59,0,-20612,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2567,10.98,0.64,12,0.31,833.00,14218.00,9180,20250207,-0.33,8010,20240401,14.23,9180,0.00,20250207,8330,9.84,20250113,9180,-0.33,20250207,8010,14.23,20240401,0.22,N,009680,500,165 억,,2691036,N,N,5,N,00,N +20250224,150247,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9130,170,2,1.90,703796750,77403,182.98,8960,9180,8920,11640,6280,8960,9092.63,9.59,0,-19248,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2561,10.96,0.64,12,0.28,833.00,14218.00,9180,20250207,-0.54,8010,20240401,13.98,9180,0.00,20250207,8330,9.60,20250113,9180,-0.54,20250207,8010,13.98,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,140247,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9100,140,2,1.56,644614120,70923,167.66,8960,9180,8920,11640,6280,8960,9088.93,9.59,0,-20732,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2553,10.92,0.64,12,0.25,833.00,14218.00,9180,20250207,-0.87,8010,20240401,13.61,9180,0.00,20250207,8330,9.24,20250113,9180,-0.87,20250207,8010,13.61,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,130247,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9090,130,2,1.45,564935310,62194,147.03,8960,9180,8920,11640,6280,8960,9083.44,9.59,0,-17441,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2550,10.91,0.64,12,0.22,833.00,14218.00,9180,20250207,-0.98,8010,20240401,13.48,9180,0.00,20250207,8330,9.12,20250113,9180,-0.98,20250207,8010,13.48,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,120246,55,60.00,KOSPI,신고가,운송장비·부품,N,N,N,Y,60,N,9140,180,2,2.01,458785110,50593,119.60,8960,9180,8920,11640,6280,8960,9068.15,9.59,0,-12698,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2564,10.97,0.64,12,0.18,833.00,14218.00,9180,20250207,-0.44,8010,20240401,14.11,9180,0.00,20250207,8330,9.72,20250113,9180,-0.44,20250207,8010,14.11,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,110246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9080,120,2,1.34,280753900,31063,73.43,8960,9100,8920,11640,6280,8960,9038.21,9.59,0,-5142,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2547,10.90,0.64,12,0.11,833.00,14218.00,9180,20250207,-1.09,8010,20240401,13.36,9180,-1.09,20250207,8330,9.00,20250113,9180,-1.09,20250207,8010,13.36,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,100246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9010,50,2,0.56,45615990,5084,12.02,8960,9030,8920,11640,6280,8960,8972.46,9.59,0,1223,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2527,10.82,0.63,12,0.02,833.00,14218.00,9180,20250207,-1.85,8010,20240401,12.48,9180,-1.85,20250207,8330,8.16,20250113,9180,-1.85,20250207,8010,12.48,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N +20250224,090248,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8960,0,3,0.00,977620,109,0.26,8960,9030,8960,11640,6280,8960,8968.99,9.59,0,-27,9153,9056,9003,8906,8853,9030,8880,165,2680,500,6630,10,1,28050000,2513,10.76,0.63,12,0.00,833.00,14218.00,9180,20250207,-2.40,8010,20240401,11.86,9180,-2.40,20250207,8330,7.56,20250113,9180,-2.40,20250207,8010,11.86,20240401,0.22,N,009680,500,165 억,,2691036,N,N,17,N,00,N 20250221,160246,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8960,-120,5,-1.32,380599990,42301,106.59,9070,9100,8950,11800,6360,9080,8997.42,8.17,0,-3103,9300,9190,9020,8910,8740,9245,8965,165,2720,500,6710,10,1,33000000,2957,10.76,0.63,12,0.13,833.00,14218.00,9180,20250207,-2.40,8010,20240401,11.86,9180,-2.40,20250207,8330,7.56,20250113,9180,-2.40,20250207,8010,11.86,20240401,0.21,N,009680,500,165 억,,2695056,N,N,17,N,00,N 20250221,150247,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9000,-80,5,-0.88,354972320,39443,99.39,9070,9100,8950,11800,6360,9080,8999.63,8.17,0,-3556,9300,9190,9020,8910,8740,9245,8965,165,2720,500,6710,10,1,33000000,2970,10.80,0.63,12,0.12,833.00,14218.00,9180,20250207,-1.96,8010,20240401,12.36,9180,-1.96,20250207,8330,8.04,20250113,9180,-1.96,20250207,8010,12.36,20240401,0.21,N,009680,500,165 억,,2695056,N,N,29,N,00,N 20250221,140245,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,8990,-90,5,-0.99,249183540,27703,69.80,9070,9100,8950,11800,6360,9080,8994.82,8.17,0,-5459,9300,9190,9020,8910,8740,9245,8965,165,2720,500,6710,10,1,33000000,2967,10.79,0.63,12,0.08,833.00,14218.00,9180,20250207,-2.07,8010,20240401,12.23,9180,-2.07,20250207,8330,7.92,20250113,9180,-2.07,20250207,8010,12.23,20240401,0.21,N,009680,500,165 억,,2695056,N,N,29,N,00,N diff --git a/009730/price/prices-20250201.csv b/009730/price/prices-20250201.csv index a8de4e32af06..856dc5319881 100644 --- a/009730/price/prices-20250201.csv +++ b/009730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,-143,5,-10.84,9106255953,7458834,519.11,1318,1380,1100,1714,924,1319,1220.83,2.84,0,-945622,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,685,392.00,0.96,12,12.80,3.00,1219.00,4261,20240216,-72.40,938,20241219,25.37,1400,-16.00,20250114,1076,9.29,20250205,4115,-71.42,20240227,938,25.37,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,150247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-151,5,-11.45,8958747397,7332963,510.35,1318,1380,1100,1714,924,1319,1221.65,2.84,0,-920316,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,681,389.33,0.96,12,12.58,3.00,1219.00,4261,20240216,-72.59,938,20241219,24.52,1400,-16.57,20250114,1076,8.55,20250205,4115,-71.62,20240227,938,24.52,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,140247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-139,5,-10.54,8631419508,7054787,490.99,1318,1380,1100,1714,924,1319,1223.43,2.84,0,-841212,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,688,393.33,0.97,12,12.10,3.00,1219.00,4261,20240216,-72.31,938,20241219,25.80,1400,-15.71,20250114,1076,9.67,20250205,4115,-71.32,20240227,938,25.80,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,130247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,-156,5,-11.83,8259115187,6739117,469.02,1318,1380,1100,1714,924,1319,1225.49,2.84,0,-790589,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,678,387.67,0.95,12,11.56,3.00,1219.00,4261,20240216,-72.71,938,20241219,23.99,1400,-16.93,20250114,1076,8.09,20250205,4115,-71.74,20240227,938,23.99,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,120246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-134,5,-10.16,6968885560,5628909,391.76,1318,1380,1100,1714,924,1319,1237.99,2.84,0,-947183,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,691,395.00,0.97,12,9.66,3.00,1219.00,4261,20240216,-72.19,938,20241219,26.33,1400,-15.36,20250114,1076,10.13,20250205,4115,-71.20,20240227,938,26.33,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,110246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,18,2,1.36,840168764,637611,44.38,1318,1343,1290,1714,924,1319,1317.67,2.84,0,-85030,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,779,445.67,1.10,12,1.09,3.00,1219.00,4261,20240216,-68.62,938,20241219,42.54,1400,-4.50,20250114,1076,24.26,20250205,4115,-67.51,20240227,938,42.54,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,100246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1296,-23,5,-1.74,359172998,275177,19.15,1318,1325,1290,1714,924,1319,1305.03,2.84,0,-39340,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,755,432.00,1.06,12,0.47,3.00,1219.00,4261,20240216,-69.58,938,20241219,38.17,1400,-7.43,20250114,1076,20.45,20250205,4115,-68.51,20240227,938,38.17,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N +20250224,090248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1290,-29,5,-2.20,63117920,48282,3.36,1318,1318,1290,1714,924,1319,1306.16,2.84,0,-8972,1393,1356,1293,1256,1193,1374,1274,291,395,500,920,1,1,58286096,752,430.00,1.06,12,0.08,3.00,1219.00,4261,20240216,-69.73,938,20241219,37.53,1400,-7.86,20250114,1076,19.89,20250205,4115,-68.65,20240227,938,37.53,20241219,0.66,N,009730,500,291 억,,1658102,N,N,0,N,00,N 20250221,160246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1319,69,2,5.52,1821022100,1422385,142.62,1250,1330,1230,1625,875,1250,1280.19,2.61,0,141681,1300,1275,1260,1235,1220,1267,1227,291,375,500,870,1,1,58286096,769,439.67,1.08,12,2.44,3.00,1219.00,4261,20240216,-69.04,938,20241219,40.62,1400,-5.79,20250114,1076,22.58,20250205,4445,-70.33,20240221,938,40.62,20241219,0.59,N,009730,500,291 억,,1521849,N,N,0,N,00,N 20250221,150247,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1328,78,2,6.24,1563961182,1227103,123.04,1250,1330,1230,1625,875,1250,1274.52,2.61,0,112223,1300,1275,1260,1235,1220,1267,1227,291,375,500,870,1,1,58286096,774,442.67,1.09,12,2.11,3.00,1219.00,4261,20240216,-68.83,938,20241219,41.58,1400,-5.14,20250114,1076,23.42,20250205,4445,-70.12,20240221,938,41.58,20241219,0.59,N,009730,500,291 억,,1521849,N,N,0,N,00,N 20250221,140246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1260,10,2,0.80,1140310875,901143,90.35,1250,1294,1230,1625,875,1250,1265.41,2.61,0,-19238,1300,1275,1260,1235,1220,1267,1227,291,375,500,870,1,1,58286096,734,420.00,1.03,12,1.55,3.00,1219.00,4261,20240216,-70.43,938,20241219,34.33,1400,-10.00,20250114,1076,17.10,20250205,4445,-71.65,20240221,938,34.33,20241219,0.59,N,009730,500,291 억,,1521849,N,N,0,N,00,N diff --git a/009770/price/prices-20250201.csv b/009770/price/prices-20250201.csv index e26e8d0496fd..8cd335c9e496 100644 --- a/009770/price/prices-20250201.csv +++ b/009770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25900,100,2,0.39,8940400,346,13.28,25800,25900,25750,33500,18100,25800,25839.31,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,647,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.50,24450,20240417,5.93,26150,-0.96,20250103,25200,2.78,20250210,28000,-7.50,20241125,24450,5.93,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,150247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,50,2,0.19,7075700,274,10.51,25800,25900,25750,33500,18100,25800,25823.72,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,646,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.68,24450,20240417,5.73,26150,-1.15,20250103,25200,2.58,20250210,28000,-7.68,20241125,24450,5.73,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,140248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,50,2,0.19,7075700,274,10.51,25800,25900,25750,33500,18100,25800,25823.72,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,646,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.68,24450,20240417,5.73,26150,-1.15,20250103,25200,2.58,20250210,28000,-7.68,20241125,24450,5.73,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,130247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25900,100,2,0.39,7049850,273,10.48,25800,25900,25750,33500,18100,25800,25823.63,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,647,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.50,24450,20240417,5.93,26150,-0.96,20250103,25200,2.78,20250210,28000,-7.50,20241125,24450,5.93,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,120247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25800,0,3,0.00,5368400,208,7.98,25800,25850,25750,33500,18100,25800,25809.62,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,645,4.62,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.86,24450,20240417,5.52,26150,-1.34,20250103,25200,2.38,20250210,28000,-7.86,20241125,24450,5.52,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,110247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,50,2,0.19,4336400,168,6.45,25800,25850,25750,33500,18100,25800,25811.90,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,646,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.68,24450,20240417,5.73,26150,-1.15,20250103,25200,2.58,20250210,28000,-7.68,20241125,24450,5.73,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,100246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25850,50,2,0.19,4129600,160,6.14,25800,25850,25750,33500,18100,25800,25810.00,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,646,4.63,0.29,12,0.01,5589.00,89655.00,28000,20241125,-7.68,24450,20240417,5.73,26150,-1.15,20250103,25200,2.58,20250210,28000,-7.68,20241125,24450,5.73,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N +20250224,090248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25800,0,3,0.00,335400,13,0.50,25800,25800,25800,33500,18100,25800,25800.00,2.72,0,0,26100,25950,25650,25500,25200,26025,25575,125,7700,5000,19090,50,1,2499971,645,4.62,0.29,12,0.00,5589.00,89655.00,28000,20241125,-7.86,24450,20240417,5.52,26150,-1.34,20250103,25200,2.38,20250210,28000,-7.86,20241125,24450,5.52,20240417,0.01,N,009770,5000,124 억,,68110,N,N,2,N,00,N 20250221,160246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25800,250,2,0.98,66677350,2606,594.98,25650,25800,25350,33200,17900,25550,25586.09,2.70,0,3,25783,25666,25533,25416,25283,25725,25475,125,7650,5000,18900,50,1,2499971,645,4.62,0.29,12,0.10,5589.00,89655.00,28000,20241125,-7.86,24450,20240417,5.52,26150,-1.34,20250103,25200,2.38,20250210,28000,-7.86,20241125,24450,5.52,20240417,0.06,N,009770,5000,124 억,,67565,N,N,2,N,00,N 20250221,150247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25700,150,2,0.59,63404300,2479,565.98,25650,25700,25350,33200,17900,25550,25576.56,2.70,0,5,25783,25666,25533,25416,25283,25725,25475,125,7650,5000,18900,50,1,2499971,642,4.60,0.29,12,0.10,5589.00,89655.00,28000,20241125,-8.21,24450,20240417,5.11,26150,-1.72,20250103,25200,1.98,20250210,28000,-8.21,20241125,24450,5.11,20240417,0.06,N,009770,5000,124 억,,67565,N,N,1,N,00,N 20250221,140246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25700,150,2,0.59,56131200,2196,501.37,25650,25700,25350,33200,17900,25550,25560.66,2.70,0,5,25783,25666,25533,25416,25283,25725,25475,125,7650,5000,18900,50,1,2499971,642,4.60,0.29,12,0.09,5589.00,89655.00,28000,20241125,-8.21,24450,20240417,5.11,26150,-1.72,20250103,25200,1.98,20250210,28000,-8.21,20241125,24450,5.11,20240417,0.06,N,009770,5000,124 억,,67565,N,N,1,N,00,N diff --git a/009780/price/prices-20250201.csv b/009780/price/prices-20250201.csv index a639b997beb5..a84499a8809d 100644 --- a/009780/price/prices-20250201.csv +++ b/009780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6170,20,2,0.33,333623160,54622,80.94,6100,6200,6030,7990,4310,6150,6107.85,3.20,0,-4314,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1086,5.88,0.72,12,0.31,1049.00,8543.00,7960,20240617,-22.49,4850,20240805,27.22,6400,-3.59,20250218,5260,17.30,20250203,7960,-22.49,20240617,4850,27.22,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,150248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,0,3,0.00,321670200,52676,78.06,6100,6200,6030,7990,4310,6150,6106.58,3.20,0,-4560,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1082,5.86,0.72,12,0.30,1049.00,8543.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,140248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6120,-30,5,-0.49,214251790,35281,52.28,6100,6150,6030,7990,4310,6150,6072.72,3.20,0,8899,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1077,5.83,0.72,12,0.20,1049.00,8543.00,7960,20240617,-23.12,4850,20240805,26.19,6400,-4.38,20250218,5260,16.35,20250203,7960,-23.12,20240617,4850,26.19,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,130247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,-50,5,-0.81,179400420,29589,43.85,6100,6140,6030,7990,4310,6150,6063.08,3.20,0,10363,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1074,5.82,0.71,12,0.17,1049.00,8543.00,7960,20240617,-23.37,4850,20240805,25.77,6400,-4.69,20250218,5260,15.97,20250203,7960,-23.37,20240617,4850,25.77,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,120247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6090,-60,5,-0.98,171239900,28250,41.86,6100,6140,6030,7990,4310,6150,6061.59,3.20,0,9967,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1072,5.81,0.71,12,0.16,1049.00,8543.00,7960,20240617,-23.49,4850,20240805,25.57,6400,-4.84,20250218,5260,15.78,20250203,7960,-23.49,20240617,4850,25.57,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,110247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-70,5,-1.14,166396990,27453,40.68,6100,6140,6030,7990,4310,6150,6061.16,3.20,0,9840,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1070,5.80,0.71,12,0.16,1049.00,8543.00,7960,20240617,-23.62,4850,20240805,25.36,6400,-5.00,20250218,5260,15.59,20250203,7960,-23.62,20240617,4850,25.36,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,100246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,-110,5,-1.79,123167000,20316,30.10,6100,6140,6030,7990,4310,6150,6062.56,3.20,0,6444,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1063,5.76,0.71,12,0.12,1049.00,8543.00,7960,20240617,-24.12,4850,20240805,24.54,6400,-5.62,20250218,5260,14.83,20250203,7960,-24.12,20240617,4850,24.54,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N +20250224,090248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6100,-50,5,-0.81,2793800,458,0.68,6100,6100,6100,7990,4310,6150,6100.00,3.20,0,-54,6243,6196,6133,6086,6023,6165,6055,88,1840,500,3930,10,1,17600000,1074,5.82,0.71,12,0.00,1049.00,8543.00,7960,20240617,-23.37,4850,20240805,25.77,6400,-4.69,20250218,5260,15.97,20250203,7960,-23.37,20240617,4850,25.77,20240805,1.80,N,009780,500,88 억,,563587,N,N,0,N,00,N 20250221,160247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,-10,5,-0.16,411508390,67117,78.52,6160,6180,6070,8000,4320,6160,6131.21,3.13,0,12402,6446,6302,6216,6072,5986,6260,6030,88,1840,500,3940,10,1,17600000,1082,5.86,0.72,12,0.38,1049.00,8543.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,1.84,N,009780,500,88 억,,551233,N,N,0,N,00,N 20250221,150247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6150,-10,5,-0.16,383375590,62545,73.17,6160,6180,6070,8000,4320,6160,6129.60,3.13,0,15316,6446,6302,6216,6072,5986,6260,6030,88,1840,500,3940,10,1,17600000,1082,5.86,0.72,12,0.36,1049.00,8543.00,7960,20240617,-22.74,4850,20240805,26.80,6400,-3.91,20250218,5260,16.92,20250203,7960,-22.74,20240617,4850,26.80,20240805,1.84,N,009780,500,88 억,,551233,N,N,0,N,00,N 20250221,140246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6160,0,3,0.00,356173190,58124,68.00,6160,6180,6070,8000,4320,6160,6127.82,3.13,0,14537,6446,6302,6216,6072,5986,6260,6030,88,1840,500,3940,10,1,17600000,1084,5.87,0.72,12,0.33,1049.00,8543.00,7960,20240617,-22.61,4850,20240805,27.01,6400,-3.75,20250218,5260,17.11,20250203,7960,-22.61,20240617,4850,27.01,20240805,1.84,N,009780,500,88 억,,551233,N,N,0,N,00,N diff --git a/009810/price/prices-20250201.csv b/009810/price/prices-20250201.csv index aacd2a8dcca2..a8d901bed1e0 100644 --- a/009810/price/prices-20250201.csv +++ b/009810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,363,-7,5,-1.89,95355497,260961,96.84,369,370,362,481,259,370,365.40,2.00,0,-35743,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,551,-1.23,0.84,12,0.17,-296.00,431.00,1315,20240620,-72.40,295,20241115,23.05,425,-14.59,20250113,355,2.25,20250131,1315,-72.40,20240620,295,23.05,20241115,0.00,N,009810,100,151 억,,3036108,N,N,16,N,00,N +20250224,150248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,366,-4,5,-1.08,92590203,253374,94.03,369,370,362,481,259,370,365.43,2.00,0,-30996,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,556,-1.24,0.85,12,0.17,-296.00,431.00,1315,20240620,-72.17,295,20241115,24.07,425,-13.88,20250113,355,3.10,20250131,1315,-72.17,20240620,295,24.07,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,365,-5,5,-1.35,70435049,192436,71.41,369,370,364,481,259,370,366.02,2.00,0,-24739,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,554,-1.23,0.85,12,0.13,-296.00,431.00,1315,20240620,-72.24,295,20241115,23.73,425,-14.12,20250113,355,2.82,20250131,1315,-72.24,20240620,295,23.73,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,130248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,368,-2,5,-0.54,53250776,145369,53.95,369,370,365,481,259,370,366.31,2.00,0,-24665,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,559,-1.24,0.85,12,0.10,-296.00,431.00,1315,20240620,-72.02,295,20241115,24.75,425,-13.41,20250113,355,3.66,20250131,1315,-72.02,20240620,295,24.75,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,120247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,367,-3,5,-0.81,28153561,76696,28.46,369,370,365,481,259,370,367.08,2.00,0,-20685,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,557,-1.24,0.85,12,0.05,-296.00,431.00,1315,20240620,-72.09,295,20241115,24.41,425,-13.65,20250113,355,3.38,20250131,1315,-72.09,20240620,295,24.41,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,110247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,366,-4,5,-1.08,15712706,42809,15.89,369,370,365,481,259,370,367.04,2.00,0,-19861,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,556,-1.24,0.85,12,0.03,-296.00,431.00,1315,20240620,-72.17,295,20241115,24.07,425,-13.88,20250113,355,3.10,20250131,1315,-72.17,20240620,295,24.07,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,100247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,368,-2,5,-0.54,10148432,27670,10.27,369,370,365,481,259,370,366.77,2.00,0,-13502,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,559,-1.24,0.85,12,0.02,-296.00,431.00,1315,20240620,-72.02,295,20241115,24.75,425,-13.41,20250113,355,3.66,20250131,1315,-72.02,20240620,295,24.75,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N +20250224,090249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,367,-3,5,-0.81,739004,2020,0.75,369,369,365,481,259,370,365.84,2.00,0,-2019,389,379,374,364,359,377,362,152,111,100,220,1,1,151887500,557,-1.24,0.85,12,0.00,-296.00,431.00,1315,20240620,-72.09,295,20241115,24.41,425,-13.65,20250113,355,3.38,20250131,1315,-72.09,20240620,295,24.41,20241115,0.00,N,009810,100,151 억,,3036108,N,N,59,N,00,N 20250221,160247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,370,-12,5,-3.14,100402157,269021,37.85,381,384,369,496,268,382,373.21,2.05,0,-74556,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,562,-1.25,0.86,12,0.18,-296.00,431.00,1315,20240620,-71.86,295,20241115,25.42,425,-12.94,20250113,355,4.23,20250131,1315,-71.86,20240620,295,25.42,20241115,0.00,N,009810,100,151 억,,3106697,N,N,59,N,00,N 20250221,150249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-11,5,-2.88,87313661,233601,32.87,381,384,370,496,268,382,373.77,2.05,0,-44535,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.15,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N 20250221,140247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,371,-11,5,-2.88,69332257,185104,26.05,381,384,371,496,268,382,374.56,2.05,0,-31398,402,391,376,365,350,397,371,152,114,100,220,1,1,151887500,564,-1.25,0.86,12,0.12,-296.00,431.00,1315,20240620,-71.79,295,20241115,25.76,425,-12.71,20250113,355,4.51,20250131,1315,-71.79,20240620,295,25.76,20241115,0.00,N,009810,100,151 억,,3106697,N,N,153,N,00,N diff --git a/009830/price/prices-20250201.csv b/009830/price/prices-20250201.csv index 1c6bed852192..45256ccd3848 100644 --- a/009830/price/prices-20250201.csv +++ b/009830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20650,-400,5,-1.90,29083822850,1413830,163.00,20400,21000,20350,27350,14750,21050,20570.76,13.43,0,162343,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35496,-17.63,0.45,12,0.82,-1171.00,45611.00,34550,20240528,-40.23,14860,20241209,38.96,23350,-11.56,20250214,16020,28.90,20250102,34550,-40.23,20240528,14860,38.96,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,10197,N,00,N +20250224,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20550,-500,5,-2.38,26539824250,1290410,148.77,20400,21000,20350,27350,14750,21050,20566.90,13.43,0,123827,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35324,-17.55,0.45,12,0.75,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20550,-500,5,-2.38,23266508200,1131290,130.43,20400,21000,20350,27350,14750,21050,20566.28,13.43,0,77955,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35324,-17.55,0.45,12,0.66,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20500,-550,5,-2.61,20306863850,987442,113.84,20400,21000,20350,27350,14750,21050,20565.03,13.43,0,23096,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35238,-17.51,0.45,12,0.57,-1171.00,45611.00,34550,20240528,-40.67,14860,20241209,37.95,23350,-12.21,20250214,16020,27.97,20250102,34550,-40.67,20240528,14860,37.95,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20500,-550,5,-2.61,17297100350,840441,96.90,20400,21000,20350,27350,14750,21050,20580.88,13.43,0,22296,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35238,-17.51,0.45,12,0.49,-1171.00,45611.00,34550,20240528,-40.67,14860,20241209,37.95,23350,-12.21,20250214,16020,27.97,20250102,34550,-40.67,20240528,14860,37.95,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,110248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20550,-500,5,-2.38,14049876700,682238,78.66,20400,21000,20350,27350,14750,21050,20593.69,13.43,0,54072,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35324,-17.55,0.45,12,0.40,-1171.00,45611.00,34550,20240528,-40.52,14860,20241209,38.29,23350,-11.99,20250214,16020,28.28,20250102,34550,-40.52,20240528,14860,38.29,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,100247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20450,-600,5,-2.85,9130112950,444402,51.24,20400,20850,20350,27350,14750,21050,20544.51,13.43,0,4588,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35152,-17.46,0.45,12,0.26,-1171.00,45611.00,34550,20240528,-40.81,14860,20241209,37.62,23350,-12.42,20250214,16020,27.65,20250102,34550,-40.81,20240528,14860,37.62,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N +20250224,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,20750,-300,5,-1.43,1726812950,84282,9.72,20400,20750,20350,27350,14750,21050,20487.33,13.43,0,35089,21783,21416,21033,20666,20283,21600,20850,8757,6300,5000,15150,50,1,171892536,35668,-17.72,0.45,12,0.05,-1171.00,45611.00,34550,20240528,-39.94,14860,20241209,39.64,23350,-11.13,20250214,16020,29.53,20250102,34550,-39.94,20240528,14860,39.64,20241209,2.05,N,009830,5000,8756 억,,23077313,N,N,2213,N,00,N 20250221,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,0,3,0.00,18123437250,861053,45.57,20950,21400,20650,27350,14750,21050,21047.98,13.47,0,-76495,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36183,-17.98,0.46,12,0.50,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,2213,N,00,N 20250221,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21100,50,2,0.24,16478133000,782977,41.43,20950,21400,20650,27350,14750,21050,21045.48,13.47,0,-77914,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36269,-18.02,0.46,12,0.46,-1171.00,45611.00,34550,20240528,-38.93,14860,20241209,41.99,23350,-9.64,20250214,16020,31.71,20250102,34550,-38.93,20240528,14860,41.99,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N 20250221,140247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,21050,0,3,0.00,14173806050,673638,35.65,20950,21400,20650,27350,14750,21050,21040.67,13.47,0,-93540,22516,21782,21366,20632,20216,21575,20425,8757,6300,5000,15150,50,1,171892536,36183,-17.98,0.46,12,0.39,-1171.00,45611.00,34550,20240528,-39.07,14860,20241209,41.66,23350,-9.85,20250214,16020,31.40,20250102,34550,-39.07,20240528,14860,41.66,20241209,2.00,N,009830,5000,8756 억,,23161561,N,N,28250,N,00,N diff --git a/009900/price/prices-20250201.csv b/009900/price/prices-20250201.csv index 819d973002dc..4ba3b5d5a612 100644 --- a/009900/price/prices-20250201.csv +++ b/009900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10080,140,2,1.41,1862296720,186549,44.60,9910,10090,9810,12920,6960,9940,9982.85,7.60,0,71390,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5289,3.47,0.99,12,0.36,2909.00,10199.00,17670,20240215,-42.95,9570,20250218,5.33,11670,-13.62,20250116,9570,5.33,20250218,16700,-39.64,20240226,9570,5.33,20250218,1.80,N,009900,500,262 억,,3989349,N,N,690,N,00,N +20250224,150249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10080,140,2,1.41,1677284250,168178,40.21,9910,10080,9810,12920,6960,9940,9973.27,7.60,0,60270,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5289,3.47,0.99,12,0.32,2909.00,10199.00,17670,20240215,-42.95,9570,20250218,5.33,11670,-13.62,20250116,9570,5.33,20250218,16700,-39.64,20240226,9570,5.33,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,140249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10050,110,2,1.11,1411220720,141730,33.89,9910,10080,9810,12920,6960,9940,9957.11,7.60,0,44296,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5273,3.45,0.99,12,0.27,2909.00,10199.00,17670,20240215,-43.12,9570,20250218,5.02,11670,-13.88,20250116,9570,5.02,20250218,16700,-39.82,20240226,9570,5.02,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,130248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,10040,100,2,1.01,1117843250,112504,26.90,9910,10050,9810,12920,6960,9940,9936.03,7.60,0,25602,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5268,3.45,0.98,12,0.21,2909.00,10199.00,17670,20240215,-43.18,9570,20250218,4.91,11670,-13.97,20250116,9570,4.91,20250218,16700,-39.88,20240226,9570,4.91,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,120248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9960,20,2,0.20,745233220,75304,18.00,9910,9980,9810,12920,6960,9940,9896.33,7.60,0,10504,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5226,3.42,0.98,12,0.14,2909.00,10199.00,17670,20240215,-43.63,9570,20250218,4.08,11670,-14.65,20250116,9570,4.08,20250218,16700,-40.36,20240226,9570,4.08,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,110248,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9940,0,3,0.00,619228200,62642,14.98,9910,9970,9810,12920,6960,9940,9885.19,7.60,0,7990,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5216,3.42,0.97,12,0.12,2909.00,10199.00,17670,20240215,-43.75,9570,20250218,3.87,11670,-14.82,20250116,9570,3.87,20250218,16700,-40.48,20240226,9570,3.87,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,100247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9890,-50,5,-0.50,454991010,46103,11.02,9910,9940,9810,12920,6960,9940,9869.01,7.60,0,2637,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5189,3.40,0.97,12,0.09,2909.00,10199.00,17670,20240215,-44.03,9570,20250218,3.34,11670,-15.25,20250116,9570,3.34,20250218,16700,-40.78,20240226,9570,3.34,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N +20250224,090249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9840,-100,5,-1.01,45406750,4598,1.10,9910,9910,9820,12920,6960,9940,9875.31,7.60,0,-2018,10280,10110,10000,9830,9720,10055,9775,262,2980,500,6950,10,1,52470133,5163,3.38,0.96,12,0.01,2909.00,10199.00,17670,20240215,-44.31,9570,20250218,2.82,11670,-15.68,20250116,9570,2.82,20250218,16700,-41.08,20240226,9570,2.82,20250218,1.80,N,009900,500,262 억,,3989349,N,N,1241,N,00,N 20250221,160247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9940,10,2,0.10,4170301040,416443,106.13,10020,10170,9890,12900,6960,9930,10014.22,7.77,0,-89473,10263,10096,9883,9716,9503,10180,9800,262,2970,500,6950,10,1,52470133,5216,3.42,0.97,12,0.79,2909.00,10199.00,17670,20240215,-43.75,9570,20250218,3.87,11670,-14.82,20250116,9570,3.87,20250218,17070,-41.77,20240221,9570,3.87,20250218,1.84,N,009900,500,262 억,,4075919,N,N,1241,N,00,N 20250221,150249,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9940,10,2,0.10,3975097130,396820,101.13,10020,10170,9890,12900,6960,9930,10017.38,7.77,0,-89902,10263,10096,9883,9716,9503,10180,9800,262,2970,500,6950,10,1,52470133,5216,3.42,0.97,12,0.76,2909.00,10199.00,17670,20240215,-43.75,9570,20250218,3.87,11670,-14.82,20250116,9570,3.87,20250218,17070,-41.77,20240221,9570,3.87,20250218,1.84,N,009900,500,262 억,,4075919,N,N,411,N,00,N 20250221,140247,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,9900,-30,5,-0.30,3691377890,368181,93.83,10020,10170,9900,12900,6960,9930,10025.99,7.77,0,-78976,10263,10096,9883,9716,9503,10180,9800,262,2970,500,6950,10,1,52470133,5195,3.40,0.97,12,0.70,2909.00,10199.00,17670,20240215,-43.97,9570,20250218,3.45,11670,-15.17,20250116,9570,3.45,20250218,17070,-42.00,20240221,9570,3.45,20250218,1.84,N,009900,500,262 억,,4075919,N,N,411,N,00,N diff --git a/009970/price/prices-20250201.csv b/009970/price/prices-20250201.csv index 4dfcaaf331b7..5beb213bd86e 100644 --- a/009970/price/prices-20250201.csv +++ b/009970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89400,1400,2,1.59,3111163200,34963,175.79,88000,89800,87300,114400,61600,88000,88984.41,20.19,0,808,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12190,3.28,0.52,12,0.26,27262.00,173112.00,103700,20240223,-13.79,76000,20240807,17.63,89800,-0.45,20250224,79500,12.45,20250113,102900,-13.12,20240226,76000,17.63,20240807,0.00,N,009970,500,68 억,,2753530,N,N,36,N,00,N +20250224,150249,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,1500,2,1.70,2800903000,31498,158.37,88000,89800,87300,114400,61600,88000,88923.20,20.19,0,2605,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12204,3.28,0.52,12,0.23,27262.00,173112.00,103700,20240223,-13.69,76000,20240807,17.76,89800,-0.33,20250224,79500,12.58,20250113,102900,-13.02,20240226,76000,17.76,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,140249,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,1500,2,1.70,2512013400,28266,142.12,88000,89800,87300,114400,61600,88000,88870.49,20.19,0,2903,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12204,3.28,0.52,12,0.21,27262.00,173112.00,103700,20240223,-13.69,76000,20240807,17.76,89800,-0.33,20250224,79500,12.58,20250113,102900,-13.02,20240226,76000,17.76,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,130249,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89100,1100,2,1.25,2023061300,22787,114.57,88000,89800,87300,114400,61600,88000,88781.38,20.19,0,3975,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12149,3.27,0.51,12,0.17,27262.00,173112.00,103700,20240223,-14.08,76000,20240807,17.24,89800,-0.78,20250224,79500,12.08,20250113,102900,-13.41,20240226,76000,17.24,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,120248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,1500,2,1.70,1592549000,17982,90.41,88000,89700,87300,114400,61600,88000,88563.51,20.19,0,5671,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12204,3.28,0.52,12,0.13,27262.00,173112.00,103700,20240223,-13.69,76000,20240807,17.76,89700,-0.22,20250224,79500,12.58,20250113,102900,-13.02,20240226,76000,17.76,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,110248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88400,400,2,0.45,1060706000,12015,60.41,88000,89000,87300,114400,61600,88000,88281.81,20.19,0,3719,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12054,3.24,0.51,12,0.09,27262.00,173112.00,103700,20240223,-14.75,76000,20240807,16.32,89200,-0.90,20250221,79500,11.19,20250113,102900,-14.09,20240226,76000,16.32,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,100247,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88500,500,2,0.57,548157900,6216,31.25,88000,89000,87300,114400,61600,88000,88184.99,20.19,0,1850,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,12067,3.25,0.51,12,0.05,27262.00,173112.00,103700,20240223,-14.66,76000,20240807,16.45,89200,-0.78,20250221,79500,11.32,20250113,102900,-13.99,20240226,76000,16.45,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N +20250224,090250,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,87500,-500,5,-0.57,65302900,744,3.74,88000,88200,87500,114400,61600,88000,87772.72,20.19,0,-41,90200,89100,88100,87000,86000,88600,86500,68,26400,500,66880,100,1,13635592,11931,3.21,0.51,12,0.01,27262.00,173112.00,103700,20240223,-15.62,76000,20240807,15.13,89200,-1.91,20250221,79500,10.06,20250113,102900,-14.97,20240226,76000,15.13,20240807,0.00,N,009970,500,68 억,,2753530,N,N,2,N,00,N 20250221,160248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88000,-900,5,-1.01,1754691500,19889,92.72,89200,89200,87100,115500,62300,88900,88224.23,20.16,0,-3363,91566,90232,87566,86232,83566,90900,86900,68,26600,500,67560,100,1,13635592,11999,3.23,0.51,12,0.15,27262.00,173112.00,103700,20240223,-15.14,76000,20240807,15.79,89200,-1.35,20250221,79500,10.69,20250113,103700,-15.14,20240223,76000,15.79,20240807,0.00,N,009970,500,68 억,,2749023,N,N,2,N,00,N 20250221,150250,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88400,-500,5,-0.56,1607276000,18218,84.93,89200,89200,87100,115500,62300,88900,88224.61,20.16,0,-2850,91566,90232,87566,86232,83566,90900,86900,68,26600,500,67560,100,1,13635592,12054,3.24,0.51,12,0.13,27262.00,173112.00,103700,20240223,-14.75,76000,20240807,16.32,89200,-0.90,20250221,79500,11.19,20250113,103700,-14.75,20240223,76000,16.32,20240807,0.00,N,009970,500,68 억,,2749023,N,N,0,N,00,N 20250221,140248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88300,-600,5,-0.67,1217697500,13794,64.30,89200,89200,87100,115500,62300,88900,88277.33,20.16,0,-3188,91566,90232,87566,86232,83566,90900,86900,68,26600,500,67560,100,1,13635592,12040,3.24,0.51,12,0.10,27262.00,173112.00,103700,20240223,-14.85,76000,20240807,16.18,89200,-1.01,20250221,79500,11.07,20250113,103700,-14.85,20240223,76000,16.18,20240807,0.00,N,009970,500,68 억,,2749023,N,N,0,N,00,N diff --git a/010040/price/prices-20250201.csv b/010040/price/prices-20250201.csv index d39618a39a8e..3944090f47cb 100644 --- a/010040/price/prices-20250201.csv +++ b/010040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,10382940,4872,29.10,2130,2145,2125,2785,1505,2145,2131.15,0.13,0,-45,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.01,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,5,N,00,N +20250224,150249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,0,3,0.00,7742970,3635,21.71,2130,2145,2125,2785,1505,2145,2130.12,0.13,0,130,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,881,-5.97,0.38,12,0.01,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,140249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,-20,5,-0.93,5146405,2419,14.45,2130,2145,2125,2785,1505,2145,2127.49,0.13,0,240,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,873,-5.92,0.37,12,0.01,-359.00,5671.00,3150,20240624,-32.54,1995,20241210,6.52,2300,-7.61,20250122,2030,4.68,20250210,3150,-32.54,20240624,1995,6.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,130249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,2959750,1390,8.30,2130,2145,2125,2785,1505,2145,2129.32,0.13,0,240,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,120248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,1946065,913,5.45,2130,2145,2130,2785,1505,2145,2131.51,0.13,0,126,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,110248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-5,5,-0.23,810750,380,2.27,2130,2145,2130,2785,1505,2145,2133.55,0.13,0,153,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,879,-5.96,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.06,1995,20241210,7.27,2300,-6.96,20250122,2030,5.42,20250210,3150,-32.06,20240624,1995,7.27,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,100248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,0,3,0.00,785070,368,2.20,2130,2145,2130,2785,1505,2145,2133.34,0.13,0,153,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,881,-5.97,0.38,12,0.00,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N +20250224,090250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-15,5,-0.70,374880,176,1.05,2130,2130,2130,2785,1505,2145,2130.00,0.13,0,175,2211,2177,2146,2112,2081,2195,2130,205,640,500,1500,5,1,41067062,875,-5.93,0.38,12,0.00,-359.00,5671.00,3150,20240624,-32.38,1995,20241210,6.77,2300,-7.39,20250122,2030,4.93,20250210,3150,-32.38,20240624,1995,6.77,20241210,0.67,N,010040,500,205 억,,54984,N,N,22,N,00,N 20250221,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,10,2,0.47,35764090,16740,109.50,2115,2180,2115,2775,1495,2135,2136.45,0.13,0,-15,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,881,-5.97,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.90,1995,20241210,7.52,2300,-6.74,20250122,2030,5.67,20250210,3150,-31.90,20240624,1995,7.52,20241210,0.68,N,010040,500,205 억,,55027,N,N,22,N,00,N 20250221,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,0,3,0.00,33838175,15841,103.62,2115,2180,2115,2775,1495,2135,2136.11,0.13,0,-6,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,877,-5.95,0.38,12,0.04,-359.00,5671.00,3150,20240624,-32.22,1995,20241210,7.02,2300,-7.17,20250122,2030,5.17,20250210,3150,-32.22,20240624,1995,7.02,20241210,0.68,N,010040,500,205 억,,55027,N,N,12,N,00,N 20250221,140248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,15,2,0.70,28587265,13385,87.56,2115,2180,2115,2775,1495,2135,2135.77,0.13,0,-6,2198,2166,2143,2111,2088,2155,2100,205,640,500,1490,5,1,41067062,883,-5.99,0.38,12,0.03,-359.00,5671.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.68,N,010040,500,205 억,,55027,N,N,12,N,00,N diff --git a/010060/price/prices-20250201.csv b/010060/price/prices-20250201.csv index 11231fae0dd6..67860f2d86a4 100644 --- a/010060/price/prices-20250201.csv +++ b/010060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78000,-2700,5,-3.35,7357869100,94400,195.25,79900,80500,76700,104900,56500,80700,77943.45,19.80,0,4357,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14919,2.17,0.41,12,0.49,36019.00,188949.00,107900,20240216,-27.71,54900,20241209,42.08,85900,-9.20,20250220,57900,34.72,20250102,107300,-27.31,20240523,54900,42.08,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,304,N,00,N +20250224,150250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78100,-2600,5,-3.22,7012105900,89966,186.08,79900,80500,76700,104900,56500,80700,77941.73,19.80,0,4558,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14938,2.17,0.41,12,0.47,36019.00,188949.00,107900,20240216,-27.62,54900,20241209,42.26,85900,-9.08,20250220,57900,34.89,20250102,107300,-27.21,20240523,54900,42.26,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,140250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,-3100,5,-3.84,6327106800,81195,167.94,79900,80500,76700,104900,56500,80700,77924.83,19.80,0,6211,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14843,2.15,0.41,12,0.42,36019.00,188949.00,107900,20240216,-28.08,54900,20241209,41.35,85900,-9.66,20250220,57900,34.02,20250102,107300,-27.68,20240523,54900,41.35,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,130249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,-3200,5,-3.97,5710515300,73250,151.50,79900,80500,76700,104900,56500,80700,77959.25,19.80,0,3683,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14824,2.15,0.41,12,0.38,36019.00,188949.00,107900,20240216,-28.17,54900,20241209,41.17,85900,-9.78,20250220,57900,33.85,20250102,107300,-27.77,20240523,54900,41.17,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,120249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77700,-3000,5,-3.72,5280227700,67709,140.04,79900,80500,76700,104900,56500,80700,77984.13,19.80,0,3643,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14862,2.16,0.41,12,0.35,36019.00,188949.00,107900,20240216,-27.99,54900,20241209,41.53,85900,-9.55,20250220,57900,34.20,20250102,107300,-27.59,20240523,54900,41.53,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,110249,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77700,-3000,5,-3.72,4536828900,58141,120.25,79900,80500,76700,104900,56500,80700,78031.49,19.80,0,-574,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14862,2.16,0.41,12,0.30,36019.00,188949.00,107900,20240216,-27.99,54900,20241209,41.53,85900,-9.55,20250220,57900,34.20,20250102,107300,-27.59,20240523,54900,41.53,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,100248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77000,-3700,5,-4.58,3406896700,43645,90.27,79900,80500,76700,104900,56500,80700,78059.27,19.80,0,-2780,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,14728,2.14,0.41,12,0.23,36019.00,188949.00,107900,20240216,-28.64,54900,20241209,40.26,85900,-10.36,20250220,57900,32.99,20250102,107300,-28.24,20240523,54900,40.26,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N +20250224,090250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80100,-600,5,-0.74,63558600,795,1.64,79900,80100,79800,104900,56500,80700,79947.92,19.80,0,255,83100,81900,80800,79600,78500,81350,79050,1069,24200,5000,59710,100,1,19127353,15321,2.22,0.42,12,0.00,36019.00,188949.00,107900,20240216,-25.76,54900,20241209,45.90,85900,-6.75,20250220,57900,38.34,20250102,107300,-25.35,20240523,54900,45.90,20241209,1.07,N,010060,5000,1068 억,,3788005,N,N,59,N,00,N 20250221,160248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-1200,5,-1.47,3886705300,48262,35.01,81900,82000,79700,106400,57400,81900,80533.34,19.86,0,-8004,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15436,2.24,0.43,12,0.25,36019.00,188949.00,111100,20240208,-27.36,54900,20241209,46.99,85900,-6.05,20250220,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,59,N,00,N 20250221,150250,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80700,-1200,5,-1.47,3627417400,45052,32.68,81900,82000,79700,106400,57400,81900,80516.23,19.86,0,-7056,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15436,2.24,0.43,12,0.24,36019.00,188949.00,111100,20240208,-27.36,54900,20241209,46.99,85900,-6.05,20250220,57900,39.38,20250102,107300,-24.79,20240523,54900,46.99,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,1354,N,00,N 20250221,140248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80300,-1600,5,-1.95,3112202700,38671,28.05,81900,82000,79700,106400,57400,81900,80478.98,19.86,0,-5627,87700,84800,83000,80100,78300,83900,79200,1069,24500,5000,60600,100,1,19127353,15359,2.23,0.42,12,0.20,36019.00,188949.00,111100,20240208,-27.72,54900,20241209,46.27,85900,-6.52,20250220,57900,38.69,20250102,107300,-25.16,20240523,54900,46.27,20241209,0.88,N,010060,5000,1068 억,,3797817,N,N,1354,N,00,N diff --git a/010100/price/prices-20250201.csv b/010100/price/prices-20250201.csv index b37b05c89ffa..9ec9264c6086 100644 --- a/010100/price/prices-20250201.csv +++ b/010100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-435,5,-8.07,12858951205,2499987,22.39,5180,5430,4950,7000,3780,5390,5144.12,3.01,0,-329415,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1509,3.20,0.46,12,8.21,1549.00,10710.00,8510,20250210,-41.77,2700,20241209,83.52,8510,-41.77,20250210,3055,62.19,20250102,8510,-41.77,20250210,2700,83.52,20241209,1.85,N,010100,1000,304 억,,915752,N,N,4,N,00,N +20250224,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-435,5,-8.07,12279299035,2383620,21.35,5180,5430,4950,7000,3780,5390,5151.34,3.01,0,-299969,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1509,3.20,0.46,12,7.83,1549.00,10710.00,8510,20250210,-41.77,2700,20241209,83.52,8510,-41.77,20250210,3055,62.19,20250102,8510,-41.77,20250210,2700,83.52,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4975,-415,5,-7.70,11394768010,2205862,19.76,5180,5430,4950,7000,3780,5390,5165.48,3.01,0,-271577,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,5,1,30450420,1515,3.21,0.46,12,7.24,1549.00,10710.00,8510,20250210,-41.54,2700,20241209,84.26,8510,-41.54,20250210,3055,62.85,20250102,8510,-41.54,20250210,2700,84.26,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,130249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5010,-380,5,-7.05,10280982660,1981981,17.75,5180,5430,4990,7000,3780,5390,5187.02,3.01,0,-191499,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1526,3.23,0.47,12,6.51,1549.00,10710.00,8510,20250210,-41.13,2700,20241209,85.56,8510,-41.13,20250210,3055,63.99,20250102,8510,-41.13,20250210,2700,85.56,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,120249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5100,-290,5,-5.38,8738440610,1676093,15.01,5180,5430,5070,7000,3780,5390,5213.37,3.01,0,-149224,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1553,3.29,0.48,12,5.50,1549.00,10710.00,8510,20250210,-40.07,2700,20241209,88.89,8510,-40.07,20250210,3055,66.94,20250102,8510,-40.07,20250210,2700,88.89,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,110249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5200,-190,5,-3.53,7221803490,1379834,12.36,5180,5430,5110,7000,3780,5390,5233.60,3.01,0,-73674,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1583,3.36,0.49,12,4.53,1549.00,10710.00,8510,20250210,-38.90,2700,20241209,92.59,8510,-38.90,20250210,3055,70.21,20250102,8510,-38.90,20250210,2700,92.59,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,100248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5280,-110,5,-2.04,4662082520,896500,8.03,5180,5330,5110,7000,3780,5390,5199.90,3.01,0,16223,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1608,3.41,0.49,12,2.94,1549.00,10710.00,8510,20250210,-37.96,2700,20241209,95.56,8510,-37.96,20250210,3055,72.83,20250102,8510,-37.96,20250210,2700,95.56,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N +20250224,090250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5170,-220,5,-4.08,1211847030,234311,2.10,5180,5220,5110,7000,3780,5390,5170.12,3.01,0,33277,6036,5712,5216,4892,4396,5875,5055,305,1610,1000,3880,10,1,30450420,1574,3.34,0.48,12,0.77,1549.00,10710.00,8510,20250210,-39.25,2700,20241209,91.48,8510,-39.25,20250210,3055,69.23,20250102,8510,-39.25,20250210,2700,91.48,20241209,1.85,N,010100,1000,304 억,,915752,N,N,16,N,00,N 20250221,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5390,715,2,15.29,57097106110,10920834,838.27,4730,5540,4720,6070,3275,4675,5228.19,2.36,0,213172,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1641,3.48,0.50,12,35.86,1549.00,10710.00,8510,20250210,-36.66,2700,20241209,99.63,8510,-36.66,20250210,3055,76.43,20250102,8510,-36.66,20250210,2700,99.63,20241209,1.86,N,010100,1000,304 억,,718142,N,N,16,N,00,N 20250221,150251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5320,645,2,13.80,51515827160,9893808,759.44,4730,5490,4720,6070,3275,4675,5207.03,2.36,0,212651,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1620,3.43,0.50,12,32.49,1549.00,10710.00,8510,20250210,-37.49,2700,20241209,97.04,8510,-37.49,20250210,3055,74.14,20250102,8510,-37.49,20250210,2700,97.04,20241209,1.86,N,010100,1000,304 억,,718142,N,N,15,N,00,N 20250221,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5150,475,2,10.16,40155440220,7766240,596.13,4730,5470,4720,6070,3275,4675,5170.70,2.36,0,34418,5211,4942,4801,4532,4391,4872,4462,305,1395,1000,3360,10,1,30450420,1568,3.32,0.48,12,25.50,1549.00,10710.00,8510,20250210,-39.48,2700,20241209,90.74,8510,-39.48,20250210,3055,68.58,20250102,8510,-39.48,20250210,2700,90.74,20241209,1.86,N,010100,1000,304 억,,718142,N,N,15,N,00,N diff --git a/010120/price/prices-20250201.csv b/010120/price/prices-20250201.csv index c48d93809c6f..6db3cde7eefa 100644 --- a/010120/price/prices-20250201.csv +++ b/010120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,265000,-11000,5,-3.99,136618223500,515284,91.99,268000,271000,260500,358500,193500,276000,265129.85,23.46,0,62655,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,79500,38.60,4.58,12,1.72,6865.00,57905.00,303500,20250219,-12.69,63100,20240228,319.97,303500,-12.69,20250219,161500,64.09,20250102,303500,-12.69,20250219,63100,319.97,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,2352,N,00,N +20250224,150250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,264000,-12000,5,-4.35,126430626500,476820,85.13,268000,271000,260500,358500,193500,276000,265150.76,23.46,0,53062,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,79200,38.46,4.56,12,1.59,6865.00,57905.00,303500,20250219,-13.01,63100,20240228,318.38,303500,-13.01,20250219,161500,63.47,20250102,303500,-13.01,20250219,63100,318.38,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,140250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,265500,-10500,5,-3.80,112694172500,424892,75.85,268000,271000,260500,358500,193500,276000,265226.79,23.46,0,50951,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,79650,38.67,4.59,12,1.42,6865.00,57905.00,303500,20250219,-12.52,63100,20240228,320.76,303500,-12.52,20250219,161500,64.40,20250102,303500,-12.52,20250219,63100,320.76,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,130250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,267500,-8500,5,-3.08,100187322500,377970,67.48,268000,271000,260500,358500,193500,276000,265063.02,23.46,0,48894,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,80250,38.97,4.62,12,1.26,6865.00,57905.00,303500,20250219,-11.86,63100,20240228,323.93,303500,-11.86,20250219,161500,65.63,20250102,303500,-11.86,20250219,63100,323.93,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,120249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,266000,-10000,5,-3.62,93505712500,352992,63.02,268000,271000,260500,358500,193500,276000,264890.52,23.46,0,45081,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,79800,38.75,4.59,12,1.18,6865.00,57905.00,303500,20250219,-12.36,63100,20240228,321.55,303500,-12.36,20250219,161500,64.71,20250102,303500,-12.36,20250219,63100,321.55,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,110249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,267000,-9000,5,-3.26,74661952000,282682,50.47,268000,270000,260500,358500,193500,276000,264114.34,23.46,0,39127,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,80100,38.89,4.61,12,0.94,6865.00,57905.00,303500,20250219,-12.03,63100,20240228,323.14,303500,-12.03,20250219,161500,65.33,20250102,303500,-12.03,20250219,63100,323.14,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,100249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,261000,-15000,5,-5.43,60229679500,228044,40.71,268000,270000,260500,358500,193500,276000,264107.36,23.46,0,26750,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,78300,38.02,4.51,12,0.76,6865.00,57905.00,303500,20250219,-14.00,63100,20240228,313.63,303500,-14.00,20250219,161500,61.61,20250102,303500,-14.00,20250219,63100,313.63,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N +20250224,090251,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,265000,-11000,5,-3.99,12893994500,48247,8.61,268000,270000,265000,358500,193500,276000,267225.47,23.46,0,11475,291000,283500,279500,272000,268000,281500,270000,1500,82500,5000,198720,500,1,30000000,79500,38.60,4.58,12,0.16,6865.00,57905.00,303500,20250219,-12.69,63100,20240228,319.97,303500,-12.69,20250219,161500,64.09,20250102,303500,-12.69,20250219,63100,319.97,20240228,1.07,N,010120,5000,1500 억,,7037306,N,N,811,N,00,N 20250221,160249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,276000,-15500,5,-5.32,153393300000,549445,50.56,283500,287000,275500,378500,204500,291500,279189.54,23.68,0,-69577,312500,302000,287500,277000,262500,307250,282250,1500,87000,5000,209880,500,1,30000000,82800,40.20,4.77,12,1.83,6865.00,57905.00,303500,20250219,-9.06,63100,20240228,337.40,303500,-9.06,20250219,161500,70.90,20250102,303500,-9.06,20250219,63100,337.40,20240228,1.10,N,010120,5000,1500 억,,7103920,N,N,811,N,00,N 20250221,150251,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,277000,-14500,5,-4.97,140886296500,504175,46.40,283500,287000,275500,378500,204500,291500,279436.98,23.68,0,-75024,312500,302000,287500,277000,262500,307250,282250,1500,87000,5000,209880,500,1,30000000,83100,40.35,4.78,12,1.68,6865.00,57905.00,303500,20250219,-8.73,63100,20240228,338.99,303500,-8.73,20250219,161500,71.52,20250102,303500,-8.73,20250219,63100,338.99,20240228,1.10,N,010120,5000,1500 억,,7103920,N,N,9239,N,00,N 20250221,140249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,278500,-13000,5,-4.46,127539786500,456021,41.97,283500,287000,275500,378500,204500,291500,279677.15,23.68,0,-81735,312500,302000,287500,277000,262500,307250,282250,1500,87000,5000,209880,500,1,30000000,83550,40.57,4.81,12,1.52,6865.00,57905.00,303500,20250219,-8.24,63100,20240228,341.36,303500,-8.24,20250219,161500,72.45,20250102,303500,-8.24,20250219,63100,341.36,20240228,1.10,N,010120,5000,1500 억,,7103920,N,N,9239,N,00,N diff --git a/010130/price/prices-20250201.csv b/010130/price/prices-20250201.csv index 37154f8a8a41..fda23017199a 100644 --- a/010130/price/prices-20250201.csv +++ b/010130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,817000,1000,2,0.12,13976219000,17131,56.47,821000,825000,808000,1060000,572000,816000,815841.05,12.42,0,-640,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,169146,31.27,1.81,12,0.08,26130.00,451590.00,2407000,20241206,-66.06,435000,20240306,87.82,1030000,-20.68,20250102,739000,10.55,20250122,2407000,-66.06,20241206,435000,87.82,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,48,N,00,N +20250224,150250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,815000,-1000,5,-0.12,12000180000,14710,48.49,821000,825000,808000,1060000,572000,816000,815783.54,12.42,0,-727,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,168732,31.19,1.80,12,0.07,26130.00,451590.00,2407000,20241206,-66.14,435000,20240306,87.36,1030000,-20.87,20250102,739000,10.28,20250122,2407000,-66.14,20241206,435000,87.36,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,140250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,811000,-5000,5,-0.61,10866665000,13318,43.90,821000,825000,808000,1060000,572000,816000,815938.12,12.42,0,-1025,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,167904,31.04,1.80,12,0.06,26130.00,451590.00,2407000,20241206,-66.31,435000,20240306,86.44,1030000,-21.26,20250102,739000,9.74,20250122,2407000,-66.31,20241206,435000,86.44,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,130250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,812000,-4000,5,-0.49,9084972000,11120,36.66,821000,825000,810000,1060000,572000,816000,816995.59,12.42,0,-368,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,168111,31.08,1.80,12,0.05,26130.00,451590.00,2407000,20241206,-66.27,435000,20240306,86.67,1030000,-21.17,20250102,739000,9.88,20250122,2407000,-66.27,20241206,435000,86.67,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,120250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,813000,-3000,5,-0.37,8015051000,9804,32.32,821000,825000,810000,1060000,572000,816000,817531.63,12.42,0,-445,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,168318,31.11,1.80,12,0.05,26130.00,451590.00,2407000,20241206,-66.22,435000,20240306,86.90,1030000,-21.07,20250102,739000,10.01,20250122,2407000,-66.22,20241206,435000,86.90,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,110250,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,812000,-4000,5,-0.49,7028052000,8590,28.32,821000,825000,810000,1060000,572000,816000,818171.51,12.42,0,-335,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,168111,31.08,1.80,12,0.04,26130.00,451590.00,2407000,20241206,-66.27,435000,20240306,86.67,1030000,-21.17,20250102,739000,9.88,20250122,2407000,-66.27,20241206,435000,86.67,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,100249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,819000,3000,2,0.37,4495567000,5494,18.11,821000,825000,810000,1060000,572000,816000,818276.35,12.42,0,-59,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,169560,31.34,1.81,12,0.03,26130.00,451590.00,2407000,20241206,-65.97,435000,20240306,88.28,1030000,-20.49,20250102,739000,10.83,20250122,2407000,-65.97,20241206,435000,88.28,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N +20250224,090251,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,823000,7000,2,0.86,941117000,1149,3.79,821000,824000,815000,1060000,572000,816000,819126.55,12.42,0,-135,873333,844666,821333,792666,769333,833000,781000,1045,244000,5000,571200,1000,1,20703283,170388,31.50,1.82,12,0.01,26130.00,451590.00,2407000,20241206,-65.81,435000,20240306,89.20,1030000,-20.10,20250102,739000,11.37,20250122,2407000,-65.81,20241206,435000,89.20,20240306,0.00,N,010130,5000,1045 억,,2571607,N,N,32,N,00,N 20250221,160249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,816000,-24000,5,-2.86,24623555000,30226,136.01,850000,850000,798000,1092000,588000,840000,814643.81,12.48,0,-10172,859333,849666,832333,822666,805333,854500,827500,1045,252000,5000,588000,1000,1,20703283,168939,31.23,1.81,12,0.15,26130.00,451590.00,2407000,20241206,-66.10,435000,20240306,87.59,1030000,-20.78,20250102,739000,10.42,20250122,2407000,-66.10,20241206,435000,87.59,20240306,0.00,N,010130,5000,1045 억,,2582975,N,N,32,N,00,N 20250221,150251,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,814000,-26000,5,-3.10,22193374000,27245,122.60,850000,850000,798000,1092000,588000,840000,814581.48,12.48,0,-10555,859333,849666,832333,822666,805333,854500,827500,1045,252000,5000,588000,1000,1,20703283,168525,31.15,1.80,12,0.13,26130.00,451590.00,2407000,20241206,-66.18,435000,20240306,87.13,1030000,-20.97,20250102,739000,10.15,20250122,2407000,-66.18,20241206,435000,87.13,20240306,0.00,N,010130,5000,1045 억,,2582975,N,N,45,N,00,N 20250221,140249,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,811000,-29000,5,-3.45,20031780000,24583,110.62,850000,850000,798000,1092000,588000,840000,814859.03,12.48,0,-10187,859333,849666,832333,822666,805333,854500,827500,1045,252000,5000,588000,1000,1,20703283,167904,31.04,1.80,12,0.12,26130.00,451590.00,2407000,20241206,-66.31,435000,20240306,86.44,1030000,-21.26,20250102,739000,9.74,20250122,2407000,-66.31,20241206,435000,86.44,20240306,0.00,N,010130,5000,1045 억,,2582975,N,N,45,N,00,N diff --git a/010140/price/prices-20250201.csv b/010140/price/prices-20250201.csv index 29e7f77c11f6..03f348613db5 100644 --- a/010140/price/prices-20250201.csv +++ b/010140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13910,540,2,4.04,514258359910,37005012,282.91,13450,14400,13080,17380,9360,13370,13897.55,32.61,0,1349612,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122408,-82.80,2.78,12,4.21,-168.00,5010.00,15220,20250219,-8.61,7190,20240214,93.46,15220,-8.61,20250219,11220,23.98,20250102,15220,-8.61,20250219,7290,90.81,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,46081,N,00,N +20250224,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13860,490,2,3.66,499544726660,35946025,274.82,13450,14400,13080,17380,9360,13370,13897.66,32.61,0,1226739,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,121968,-82.50,2.77,12,4.08,-168.00,5010.00,15220,20250219,-8.94,7190,20240214,92.77,15220,-8.94,20250219,11220,23.53,20250102,15220,-8.94,20250219,7290,90.12,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13870,500,2,3.74,448201659410,32229341,246.40,13450,14400,13080,17380,9360,13370,13907.29,32.61,0,1064933,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122056,-82.56,2.77,12,3.66,-168.00,5010.00,15220,20250219,-8.87,7190,20240214,92.91,15220,-8.87,20250219,11220,23.62,20250102,15220,-8.87,20250219,7290,90.26,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,130250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14030,660,2,4.94,398578265670,28685671,219.31,13450,14400,13080,17380,9360,13370,13895.40,32.61,0,1372572,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,123464,-83.51,2.80,12,3.26,-168.00,5010.00,15220,20250219,-7.82,7190,20240214,95.13,15220,-7.82,20250219,11220,25.04,20250102,15220,-7.82,20250219,7290,92.46,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14290,920,2,6.88,334156996150,24129987,184.48,13450,14400,13080,17380,9360,13370,13848.99,32.61,0,1020772,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,125752,-85.06,2.85,12,2.74,-168.00,5010.00,15220,20250219,-6.11,7190,20240214,98.75,15220,-6.11,20250219,11220,27.36,20250102,15220,-6.11,20250219,7290,96.02,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,110250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13960,590,2,4.41,218611907650,15999484,122.32,13450,14150,13080,17380,9360,13370,13664.41,32.61,0,146521,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,122848,-83.10,2.79,12,1.82,-168.00,5010.00,15220,20250219,-8.28,7190,20240214,94.16,15220,-8.28,20250219,11220,24.42,20250102,15220,-8.28,20250219,7290,91.50,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,100249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13230,-140,5,-1.05,102892718560,7634059,58.36,13450,13780,13080,17380,9360,13370,13478.67,32.61,0,-382149,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,116424,-78.75,2.64,12,0.87,-168.00,5010.00,15220,20250219,-13.07,7190,20240214,84.01,15220,-13.07,20250219,11220,17.91,20250102,15220,-13.07,20250219,7290,81.48,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N +20250224,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13550,180,2,1.35,23195288890,1702454,13.02,13450,13780,13450,17380,9360,13370,13630.64,32.61,0,-90316,13783,13576,13363,13156,12943,13680,13260,8800,4010,1000,10160,10,1,880000000,119240,-80.65,2.70,12,0.19,-168.00,5010.00,15220,20250219,-10.97,7190,20240214,88.46,15220,-10.97,20250219,11220,20.77,20250102,15220,-10.97,20250219,7290,85.87,20240226,1.24,N,010140,1000,8800 억,,286933781,N,N,26881,N,00,N 20250221,160249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13370,-220,5,-1.62,172924724990,12942792,41.24,13290,13570,13150,17660,9520,13590,13360.50,32.83,0,-2268044,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117656,-79.58,2.67,12,1.47,-168.00,5010.00,15220,20250219,-12.16,7190,20240214,85.95,15220,-12.16,20250219,11220,19.16,20250102,15220,-12.16,20250219,7260,84.16,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,26881,N,00,N 20250221,150251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13370,-220,5,-1.62,163872501680,12266059,39.08,13290,13570,13150,17660,9520,13590,13359.65,32.83,0,-2179516,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117656,-79.58,2.67,12,1.39,-168.00,5010.00,15220,20250219,-12.16,7190,20240214,85.95,15220,-12.16,20250219,11220,19.16,20250102,15220,-12.16,20250219,7260,84.16,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,21437,N,00,N 20250221,140249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13380,-210,5,-1.55,153806993780,11511963,36.68,13290,13570,13150,17660,9520,13590,13360.42,32.83,0,-2061846,15103,14346,13923,13166,12743,14135,12955,8800,4070,1000,10320,10,1,880000000,117744,-79.64,2.67,12,1.31,-168.00,5010.00,15220,20250219,-12.09,7190,20240214,86.09,15220,-12.09,20250219,11220,19.25,20250102,15220,-12.09,20250219,7260,84.30,20240221,1.14,N,010140,1000,8800 억,,288902569,N,N,21437,N,00,N diff --git a/010170/price/prices-20250201.csv b/010170/price/prices-20250201.csv index 4e616e8e8dd7..2ed777bbde09 100644 --- a/010170/price/prices-20250201.csv +++ b/010170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,824,-16,5,-1.90,347042898,426256,137.89,831,840,799,1092,588,840,814.14,1.00,0,-20850,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,614,-2.28,0.88,12,0.57,-362.00,935.00,1242,20240409,-33.66,577,20241210,42.81,1159,-28.90,20250205,770,7.01,20250114,1396,-40.97,20240409,649,26.96,20241210,0.76,N,010170,500,372 억,,746988,N,N,185,N,00,N +20250224,150251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,818,-22,5,-2.62,324807121,399147,129.12,831,840,799,1092,588,840,813.75,1.00,0,-18649,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,610,-2.26,0.87,12,0.54,-362.00,935.00,1242,20240409,-34.14,577,20241210,41.77,1159,-29.42,20250205,770,6.23,20250114,1396,-41.40,20240409,649,26.04,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,140251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,825,-15,5,-1.79,301811289,371098,120.05,831,840,799,1092,588,840,813.29,1.00,0,-27451,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,615,-2.28,0.88,12,0.50,-362.00,935.00,1242,20240409,-33.57,577,20241210,42.98,1159,-28.82,20250205,770,7.14,20250114,1396,-40.90,20240409,649,27.12,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,130251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,822,-18,5,-2.14,262801783,323919,104.79,831,833,799,1092,588,840,811.32,1.00,0,-27432,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,612,-2.27,0.88,12,0.43,-362.00,935.00,1242,20240409,-33.82,577,20241210,42.46,1159,-29.08,20250205,770,6.75,20250114,1396,-41.12,20240409,649,26.66,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,120250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,815,-25,5,-2.98,227504578,280861,90.86,831,833,799,1092,588,840,810.03,1.00,0,-16365,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,607,-2.25,0.87,12,0.38,-362.00,935.00,1242,20240409,-34.38,577,20241210,41.25,1159,-29.68,20250205,770,5.84,20250114,1396,-41.62,20240409,649,25.58,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,110250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,-32,5,-3.81,214606326,264985,85.72,831,833,799,1092,588,840,809.88,1.00,0,-12877,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,602,-2.23,0.86,12,0.36,-362.00,935.00,1242,20240409,-34.94,577,20241210,40.03,1159,-30.28,20250205,770,4.94,20250114,1396,-42.12,20240409,649,24.50,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,100250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-30,5,-3.57,199787778,246603,79.77,831,833,799,1092,588,840,810.16,1.00,0,-12894,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,604,-2.24,0.87,12,0.33,-362.00,935.00,1242,20240409,-34.78,577,20241210,40.38,1159,-30.11,20250205,770,5.19,20250114,1396,-41.98,20240409,649,24.81,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N +20250224,090252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,817,-23,5,-2.74,33803215,40931,13.24,831,833,817,1092,588,840,825.86,1.00,0,-14611,864,852,844,832,824,848,828,373,252,500,550,1,1,74511166,609,-2.26,0.87,12,0.05,-362.00,935.00,1242,20240409,-34.22,577,20241210,41.59,1159,-29.51,20250205,770,6.10,20250114,1396,-41.48,20240409,649,25.89,20241210,0.76,N,010170,500,372 억,,746988,N,N,160,N,00,N 20250221,160250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,840,-8,5,-0.94,255897843,304353,75.10,853,856,836,1102,594,848,840.79,1.06,0,-44667,862,854,845,837,828,859,842,373,254,500,550,1,1,74511166,626,-2.13,0.82,12,0.41,-395.00,1020.00,1242,20240409,-32.37,577,20241210,45.58,1159,-27.52,20250205,770,9.09,20250114,1396,-39.83,20240409,649,29.43,20241210,0.76,N,010170,500,372 억,,792706,N,N,160,N,00,N 20250221,150252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,841,-7,5,-0.83,228051432,271157,66.91,853,856,836,1102,594,848,841.03,1.06,0,-48377,862,854,845,837,828,859,842,373,254,500,550,1,1,74511166,627,-2.13,0.82,12,0.36,-395.00,1020.00,1242,20240409,-32.29,577,20241210,45.75,1159,-27.44,20250205,770,9.22,20250114,1396,-39.76,20240409,649,29.58,20241210,0.76,N,010170,500,372 억,,792706,N,N,457,N,00,N 20250221,140249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,841,-7,5,-0.83,211991950,252069,62.20,853,856,836,1102,594,848,841.01,1.06,0,-46517,862,854,845,837,828,859,842,373,254,500,550,1,1,74511166,627,-2.13,0.82,12,0.34,-395.00,1020.00,1242,20240409,-32.29,577,20241210,45.75,1159,-27.44,20250205,770,9.22,20250114,1396,-39.76,20240409,649,29.58,20241210,0.76,N,010170,500,372 억,,792706,N,N,457,N,00,N diff --git a/010240/price/prices-20250201.csv b/010240/price/prices-20250201.csv index 44824705ffbc..53a0a4169388 100644 --- a/010240/price/prices-20250201.csv +++ b/010240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,100,2,1.93,59823750,11412,320.20,5130,5300,5130,6740,3640,5190,5242.18,3.82,0,-747,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,652,4.94,0.62,12,0.09,1070.00,8542.00,6030,20241211,-12.27,4400,20240806,20.23,5450,-2.94,20250107,4790,10.44,20250210,6030,-12.27,20241211,4400,20.23,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,150251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,110,2,2.12,57762160,11021,309.23,5130,5300,5130,6740,3640,5190,5241.10,3.82,0,-547,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,653,4.95,0.62,12,0.09,1070.00,8542.00,6030,20241211,-12.11,4400,20240806,20.45,5450,-2.75,20250107,4790,10.65,20250210,6030,-12.11,20241211,4400,20.45,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,140252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,60,2,1.16,44053210,8426,236.42,5130,5280,5130,6740,3640,5190,5228.25,3.82,0,-1185,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,647,4.91,0.61,12,0.07,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,130251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,70,2,1.35,38020070,7279,204.24,5130,5280,5130,6740,3640,5190,5223.25,3.82,0,-1040,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,648,4.92,0.62,12,0.06,1070.00,8542.00,6030,20241211,-12.77,4400,20240806,19.55,5450,-3.49,20250107,4790,9.81,20250210,6030,-12.77,20241211,4400,19.55,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,120250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,29996820,5745,161.20,5130,5280,5130,6740,3640,5190,5221.38,3.82,0,-1040,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,643,4.88,0.61,12,0.05,1070.00,8542.00,6030,20241211,-13.43,4400,20240806,18.64,5450,-4.22,20250107,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,110251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,10,2,0.19,27150040,5199,145.88,5130,5280,5130,6740,3640,5190,5222.17,3.82,0,-1177,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,641,4.86,0.61,12,0.04,1070.00,8542.00,6030,20241211,-13.76,4400,20240806,18.18,5450,-4.59,20250107,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,100250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,22527880,4311,120.96,5130,5280,5130,6740,3640,5190,5225.67,3.82,0,-1158,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,643,4.88,0.61,12,0.03,1070.00,8542.00,6030,20241211,-13.43,4400,20240806,18.64,5450,-4.22,20250107,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N +20250224,090252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,30,2,0.58,1191600,230,6.45,5130,5220,5130,6740,3640,5190,5180.87,3.82,0,-100,5216,5202,5176,5162,5136,5210,5170,62,1550,500,3730,10,1,12322696,643,4.88,0.61,12,0.00,1070.00,8542.00,6030,20241211,-13.43,4400,20240806,18.64,5450,-4.22,20250107,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.67,N,010240,500,61 억,,470213,N,N,0,N,00,N 20250221,160250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,30,2,0.58,18389950,3558,20.55,5160,5190,5150,6700,3620,5160,5168.62,3.81,0,698,5320,5240,5200,5120,5080,5220,5100,62,1540,500,3710,10,1,12322696,640,4.85,0.61,12,0.03,1070.00,8542.00,6030,20241211,-13.93,4400,20240806,17.95,5450,-4.77,20250107,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.64,N,010240,500,61 억,,469515,N,N,0,N,00,N 20250221,150252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,30,2,0.58,17612990,3408,19.68,5160,5190,5150,6700,3620,5160,5168.13,3.81,0,707,5320,5240,5200,5120,5080,5220,5100,62,1540,500,3710,10,1,12322696,640,4.85,0.61,12,0.03,1070.00,8542.00,6030,20241211,-13.93,4400,20240806,17.95,5450,-4.77,20250107,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.64,N,010240,500,61 억,,469515,N,N,0,N,00,N 20250221,140250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,30,2,0.58,15561940,3012,17.40,5160,5190,5150,6700,3620,5160,5166.65,3.81,0,503,5320,5240,5200,5120,5080,5220,5100,62,1540,500,3710,10,1,12322696,640,4.85,0.61,12,0.02,1070.00,8542.00,6030,20241211,-13.93,4400,20240806,17.95,5450,-4.77,20250107,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.64,N,010240,500,61 억,,469515,N,N,0,N,00,N diff --git a/010280/price/prices-20250201.csv b/010280/price/prices-20250201.csv index 8bf9d46f0f05..e2c9865c66e5 100644 --- a/010280/price/prices-20250201.csv +++ b/010280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,659,-6,5,-0.90,61566044,92851,225.29,670,671,657,864,466,665,663.06,0.00,0,797,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,429,7.85,0.67,12,0.14,84.00,977.00,1000,20240219,-34.10,562,20240805,17.26,671,-1.79,20250224,610,8.03,20250203,971,-32.13,20240228,562,17.26,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,150252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,660,-5,5,-0.75,58632910,88405,214.50,670,671,657,864,466,665,663.23,0.00,0,439,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,430,7.86,0.68,12,0.14,84.00,977.00,1000,20240219,-34.00,562,20240805,17.44,671,-1.64,20250224,610,8.20,20250203,971,-32.03,20240228,562,17.44,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,140252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,0,3,0.00,57373403,86500,209.88,670,671,657,864,466,665,663.28,0.00,0,439,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.13,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,671,-0.89,20250224,610,9.02,20250203,971,-31.51,20240228,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,130251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,4,2,0.60,33784646,50832,123.34,670,671,657,864,466,665,664.63,0.00,0,-160,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,436,7.96,0.68,12,0.08,84.00,977.00,1000,20240219,-33.10,562,20240805,19.04,671,-0.30,20250224,610,9.67,20250203,971,-31.10,20240228,562,19.04,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,120251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,668,3,2,0.45,19481954,29322,71.15,670,671,657,864,466,665,664.41,0.00,0,-92,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,435,7.95,0.68,12,0.05,84.00,977.00,1000,20240219,-33.20,562,20240805,18.86,671,-0.45,20250224,610,9.51,20250203,971,-31.20,20240228,562,18.86,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,110251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,669,4,2,0.60,17608965,26506,64.31,670,671,657,864,466,665,664.34,0.00,0,-63,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,436,7.96,0.68,12,0.04,84.00,977.00,1000,20240219,-33.10,562,20240805,19.04,671,-0.30,20250224,610,9.67,20250203,971,-31.10,20240228,562,19.04,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,100250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,668,3,2,0.45,10752164,16224,39.37,670,670,657,864,466,665,662.73,0.00,0,487,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,435,7.95,0.68,12,0.02,84.00,977.00,1000,20240219,-33.20,562,20240805,18.86,670,0.00,20250220,610,9.51,20250203,971,-31.20,20240228,562,18.86,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20250224,090252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,659,-6,5,-0.90,758533,1142,2.77,670,670,659,864,466,665,664.21,0.00,0,883,677,671,664,658,651,674,661,326,199,500,460,1,1,65123786,429,7.85,0.67,12,0.00,84.00,977.00,1000,20240219,-34.10,562,20240805,17.26,670,0.00,20250220,610,8.03,20250203,971,-32.13,20240228,562,17.26,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250221,160250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,1,2,0.15,27247144,41072,63.11,664,670,657,863,465,664,663.40,0.00,0,-1036,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.06,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,670,0.00,20250220,610,9.02,20250203,984,-32.42,20240223,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250221,150252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,665,1,2,0.15,25197749,37989,58.37,664,670,657,863,465,664,663.29,0.00,0,-1031,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,433,7.92,0.68,12,0.06,84.00,977.00,1000,20240219,-33.50,562,20240805,18.33,670,0.00,20250220,610,9.02,20250203,984,-32.42,20240223,562,18.33,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20250221,140250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,664,0,3,0.00,23804681,35886,55.14,664,670,657,863,465,664,663.34,0.00,0,-987,683,673,660,650,637,678,655,326,199,500,460,1,1,65123786,432,7.90,0.68,12,0.06,84.00,977.00,1000,20240219,-33.60,562,20240805,18.15,670,0.00,20250220,610,8.85,20250203,984,-32.52,20240223,562,18.15,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250201.csv b/010400/price/prices-20250201.csv index 212fd224d886..c090bbf23292 100644 --- a/010400/price/prices-20250201.csv +++ b/010400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,-60,5,-1.94,11701680,3843,30.57,3050,3075,3025,4010,2160,3085,3044.93,0.52,0,-195,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,231,11.91,0.23,12,0.05,254.00,13420.00,5410,20240219,-44.09,2840,20241203,6.51,3800,-20.39,20250110,2900,4.31,20250213,5240,-42.27,20240229,2840,6.51,20241203,0.16,N,010400,500,38 억,,39486,N,N,1,N,00,N +20250224,150252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3040,-45,5,-1.46,9138055,2998,23.85,3050,3075,3030,4010,2160,3085,3048.05,0.52,0,591,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,232,11.97,0.23,12,0.04,254.00,13420.00,5410,20240219,-43.81,2840,20241203,7.04,3800,-20.00,20250110,2900,4.83,20250213,5240,-41.98,20240229,2840,7.04,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,-40,5,-1.30,8785515,2882,22.93,3050,3075,3030,4010,2160,3085,3048.41,0.52,0,593,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,232,11.99,0.23,12,0.04,254.00,13420.00,5410,20240219,-43.72,2840,20241203,7.22,3800,-19.87,20250110,2900,5.00,20250213,5240,-41.89,20240229,2840,7.22,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,130252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3035,-50,5,-1.62,8782470,2881,22.92,3050,3075,3030,4010,2160,3085,3048.41,0.52,0,593,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,231,11.95,0.23,12,0.04,254.00,13420.00,5410,20240219,-43.90,2840,20241203,6.87,3800,-20.13,20250110,2900,4.66,20250213,5240,-42.08,20240229,2840,6.87,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,120251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,-40,5,-1.30,8542935,2802,22.29,3050,3075,3040,4010,2160,3085,3048.87,0.52,0,593,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,232,11.99,0.23,12,0.04,254.00,13420.00,5410,20240219,-43.72,2840,20241203,7.22,3800,-19.87,20250110,2900,5.00,20250213,5240,-41.89,20240229,2840,7.22,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,110251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3045,-40,5,-1.30,8390685,2752,21.89,3050,3075,3040,4010,2160,3085,3048.94,0.52,0,593,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,232,11.99,0.23,12,0.04,254.00,13420.00,5410,20240219,-43.72,2840,20241203,7.22,3800,-19.87,20250110,2900,5.00,20250213,5240,-41.89,20240229,2840,7.22,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,100250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3075,-10,5,-0.32,1047080,341,2.71,3050,3075,3050,4010,2160,3085,3070.62,0.52,0,-193,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,234,12.11,0.23,12,0.00,254.00,13420.00,5410,20240219,-43.16,2840,20241203,8.27,3800,-19.08,20250110,2900,6.03,20250213,5240,-41.32,20240229,2840,8.27,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N +20250224,090253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3050,-35,5,-1.13,6100,2,0.02,3050,3050,3050,4010,2160,3085,3050.00,0.52,0,0,3318,3201,3068,2951,2818,3135,2885,38,925,500,2090,5,1,7622000,232,12.01,0.23,12,0.00,254.00,13420.00,5410,20240219,-43.62,2840,20241203,7.39,3800,-19.74,20250110,2900,5.17,20250213,5240,-41.79,20240229,2840,7.39,20241203,0.16,N,010400,500,38 억,,39486,N,N,4,N,00,N 20250221,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3085,155,2,5.29,38447750,12547,592.12,3185,3185,2935,3805,2055,2930,3064.30,0.53,0,-536,3156,3042,2986,2872,2816,3015,2845,38,875,500,1990,5,1,7622000,235,12.15,0.23,12,0.16,254.00,13420.00,5410,20240219,-42.98,2840,20241203,8.63,3800,-18.82,20250110,2900,6.38,20250213,5250,-41.24,20240221,2840,8.63,20241203,0.16,N,010400,500,38 억,,40022,N,N,4,N,00,N 20250221,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,65,2,2.22,37966825,12390,584.71,3185,3185,2935,3805,2055,2930,3064.31,0.53,0,-536,3156,3042,2986,2872,2816,3015,2845,38,875,500,1990,5,1,7622000,228,11.79,0.22,12,0.16,254.00,13420.00,5410,20240219,-44.64,2840,20241203,5.46,3800,-21.18,20250110,2900,3.28,20250213,5250,-42.95,20240221,2840,5.46,20241203,0.16,N,010400,500,38 억,,40022,N,N,9,N,00,N 20250221,140250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2985,55,2,1.88,35108380,11434,539.59,3185,3185,2935,3805,2055,2930,3070.52,0.53,0,-602,3156,3042,2986,2872,2816,3015,2845,38,875,500,1990,5,1,7622000,228,11.75,0.22,12,0.15,254.00,13420.00,5410,20240219,-44.82,2840,20241203,5.11,3800,-21.45,20250110,2900,2.93,20250213,5250,-43.14,20240221,2840,5.11,20241203,0.16,N,010400,500,38 억,,40022,N,N,9,N,00,N diff --git a/010420/price/prices-20250201.csv b/010420/price/prices-20250201.csv index 9b66f415c0a1..4132b5e72a99 100644 --- a/010420/price/prices-20250201.csv +++ b/010420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1199,-14,5,-1.15,32912103,27224,41.80,1213,1220,1198,1576,850,1213,1208.94,0.69,0,-1059,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,246,-6.18,0.57,12,0.13,-194.00,2094.00,1517,20241114,-20.96,910,20240806,31.76,1400,-14.36,20250123,1071,11.95,20250103,1517,-20.96,20241114,910,31.76,20240806,0.16,N,010420,500,102 억,,141682,N,N,3,N,00,N +20250224,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1211,-2,5,-0.16,31307370,25896,39.77,1213,1220,1198,1576,850,1213,1208.96,0.69,0,-964,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,248,-6.24,0.58,12,0.13,-194.00,2094.00,1517,20241114,-20.17,910,20240806,33.08,1400,-13.50,20250123,1071,13.07,20250103,1517,-20.17,20241114,910,33.08,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,140253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1217,4,2,0.33,30092030,24893,38.23,1213,1220,1198,1576,850,1213,1208.85,0.69,0,-365,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,249,-6.27,0.58,12,0.12,-194.00,2094.00,1517,20241114,-19.78,910,20240806,33.74,1400,-13.07,20250123,1071,13.63,20250103,1517,-19.78,20241114,910,33.74,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,130252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,0,3,0.00,27382392,22660,34.80,1213,1220,1198,1576,850,1213,1208.40,0.69,0,-368,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,249,-6.25,0.58,12,0.11,-194.00,2094.00,1517,20241114,-20.04,910,20240806,33.30,1400,-13.36,20250123,1071,13.26,20250103,1517,-20.04,20241114,910,33.30,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,120251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1212,-1,5,-0.08,27244106,22546,34.62,1213,1220,1198,1576,850,1213,1208.38,0.69,0,-369,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,248,-6.25,0.58,12,0.11,-194.00,2094.00,1517,20241114,-20.11,910,20240806,33.19,1400,-13.43,20250123,1071,13.17,20250103,1517,-20.11,20241114,910,33.19,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,110251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1220,7,2,0.58,25879366,21420,32.89,1213,1220,1198,1576,850,1213,1208.18,0.69,0,-366,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,250,-6.29,0.58,12,0.10,-194.00,2094.00,1517,20241114,-19.58,910,20240806,34.07,1400,-12.86,20250123,1071,13.91,20250103,1517,-19.58,20241114,910,34.07,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,100251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1203,-10,5,-0.82,4119278,3429,5.27,1213,1213,1198,1576,850,1213,1201.27,0.69,0,1036,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,247,-6.20,0.57,12,0.02,-194.00,2094.00,1517,20241114,-20.70,910,20240806,32.20,1400,-14.07,20250123,1071,12.32,20250103,1517,-20.70,20241114,910,32.20,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N +20250224,090253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,-5,5,-0.41,594125,490,0.75,1213,1213,1208,1576,850,1213,1212.49,0.69,0,33,1245,1229,1200,1184,1155,1237,1192,102,363,500,820,1,1,20493012,248,-6.23,0.58,12,0.00,-194.00,2094.00,1517,20241114,-20.37,910,20240806,32.75,1400,-13.71,20250123,1071,12.79,20250103,1517,-20.37,20241114,910,32.75,20240806,0.16,N,010420,500,102 억,,141682,N,N,10,N,00,N 20250221,160251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,35,2,2.97,77054769,64230,85.84,1182,1216,1171,1531,825,1178,1199.67,0.67,0,4212,1206,1192,1184,1170,1162,1188,1166,102,353,500,800,1,1,20493012,249,-6.25,0.58,12,0.31,-194.00,2094.00,1517,20241114,-20.04,910,20240806,33.30,1400,-13.36,20250123,1071,13.26,20250103,1517,-20.04,20241114,910,33.30,20240806,0.16,N,010420,500,102 억,,137470,N,N,10,N,00,N 20250221,150253,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1213,35,2,2.97,74753035,62332,83.30,1182,1216,1171,1531,825,1178,1199.27,0.67,0,4321,1206,1192,1184,1170,1162,1188,1166,102,353,500,800,1,1,20493012,249,-6.25,0.58,12,0.30,-194.00,2094.00,1517,20241114,-20.04,910,20240806,33.30,1400,-13.36,20250123,1071,13.26,20250103,1517,-20.04,20241114,910,33.30,20240806,0.16,N,010420,500,102 억,,137470,N,N,25,N,00,N 20250221,140251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1214,36,2,3.06,71815563,59900,80.05,1182,1216,1171,1531,825,1178,1198.92,0.67,0,3231,1206,1192,1184,1170,1162,1188,1166,102,353,500,800,1,1,20493012,249,-6.26,0.58,12,0.29,-194.00,2094.00,1517,20241114,-19.97,910,20240806,33.41,1400,-13.29,20250123,1071,13.35,20250103,1517,-19.97,20241114,910,33.41,20240806,0.16,N,010420,500,102 억,,137470,N,N,25,N,00,N diff --git a/010470/price/prices-20250201.csv b/010470/price/prices-20250201.csv index a079b3864f8f..e2077a2537cd 100644 --- a/010470/price/prices-20250201.csv +++ b/010470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7940,200,2,2.58,522622290,66762,129.85,7720,7940,7610,10060,5420,7740,7827.79,1.55,0,6552,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,951,9.67,0.80,12,0.56,821.00,9913.00,9900,20240220,-19.80,5650,20240909,40.53,7940,0.00,20250224,6750,17.63,20250109,9630,-17.55,20240228,5650,40.53,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,150253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,160,2,2.07,472439830,60427,117.53,7720,7940,7610,10060,5420,7740,7818.36,1.55,0,7335,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,946,9.62,0.80,12,0.50,821.00,9913.00,9900,20240220,-20.20,5650,20240909,39.82,7940,-0.50,20250224,6750,17.04,20250109,9630,-17.96,20240228,5650,39.82,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,140253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7920,180,2,2.33,411266330,52695,102.49,7720,7920,7610,10060,5420,7740,7804.66,1.55,0,6822,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,948,9.65,0.80,12,0.44,821.00,9913.00,9900,20240220,-20.00,5650,20240909,40.18,7920,0.00,20250224,6750,17.33,20250109,9630,-17.76,20240228,5650,40.18,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,130252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7890,150,2,1.94,344282460,44197,85.96,7720,7910,7610,10060,5420,7740,7789.73,1.55,0,7204,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,945,9.61,0.80,12,0.37,821.00,9913.00,9900,20240220,-20.30,5650,20240909,39.65,7910,-0.25,20250224,6750,16.89,20250109,9630,-18.07,20240228,5650,39.65,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,120252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,110,2,1.42,304598430,39153,76.15,7720,7890,7610,10060,5420,7740,7779.70,1.55,0,4740,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,940,9.56,0.79,12,0.33,821.00,9913.00,9900,20240220,-20.71,5650,20240909,38.94,7890,-0.51,20250224,6750,16.30,20250109,9630,-18.48,20240228,5650,38.94,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,110252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7810,70,2,0.90,284635220,36614,71.22,7720,7890,7610,10060,5420,7740,7773.95,1.55,0,4443,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,935,9.51,0.79,12,0.31,821.00,9913.00,9900,20240220,-21.11,5650,20240909,38.23,7890,-1.01,20250224,6750,15.70,20250109,9630,-18.90,20240228,5650,38.23,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,100251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,10,2,0.13,205324050,26504,51.55,7720,7830,7610,10060,5420,7740,7746.91,1.55,0,874,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,928,9.44,0.78,12,0.22,821.00,9913.00,9900,20240220,-21.72,5650,20240909,37.17,7830,-1.02,20250224,6750,14.81,20250109,9630,-19.52,20240228,5650,37.17,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N +20250224,090253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,-20,5,-0.26,24323560,3175,6.18,7720,7720,7610,10060,5420,7740,7660.84,1.55,0,-625,7920,7830,7690,7600,7460,7875,7645,120,2320,1000,5410,10,1,11975050,924,9.40,0.78,12,0.03,821.00,9913.00,9900,20240220,-22.02,5650,20240909,36.64,7780,-0.77,20250221,6750,14.37,20250109,9630,-19.83,20240228,5650,36.64,20240909,3.38,N,010470,1000,119 억,,186040,N,N,0,N,00,N 20250221,160251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7740,70,2,0.91,389650450,50698,124.80,7640,7780,7550,9970,5370,7670,7685.75,1.52,0,4190,7843,7756,7663,7576,7483,7710,7530,120,2300,1000,5360,10,1,11975050,927,9.43,0.78,12,0.42,821.00,9913.00,9900,20240220,-21.82,5650,20240909,36.99,7780,-0.51,20250221,6750,14.67,20250109,9630,-19.63,20240228,5650,36.99,20240909,3.36,N,010470,1000,119 억,,181894,N,N,0,N,00,N 20250221,150253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,30,2,0.39,337762380,43971,108.24,7640,7780,7550,9970,5370,7670,7681.52,1.52,0,1568,7843,7756,7663,7576,7483,7710,7530,120,2300,1000,5360,10,1,11975050,922,9.38,0.78,12,0.37,821.00,9913.00,9900,20240220,-22.22,5650,20240909,36.28,7780,-1.03,20250221,6750,14.07,20250109,9630,-20.04,20240228,5650,36.28,20240909,3.36,N,010470,1000,119 억,,181894,N,N,0,N,00,N 20250221,140251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,10,2,0.13,269901780,35127,86.47,7640,7780,7550,9970,5370,7670,7683.65,1.52,0,216,7843,7756,7663,7576,7483,7710,7530,120,2300,1000,5360,10,1,11975050,920,9.35,0.77,12,0.29,821.00,9913.00,9900,20240220,-22.42,5650,20240909,35.93,7780,-1.29,20250221,6750,13.78,20250109,9630,-20.25,20240228,5650,35.93,20240909,3.36,N,010470,1000,119 억,,181894,N,N,0,N,00,N diff --git a/010580/price/prices-20250201.csv b/010580/price/prices-20250201.csv index f6928352bc74..87013306d081 100644 --- a/010580/price/prices-20250201.csv +++ b/010580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,1,2,0.08,49738957,41967,84.93,1198,1205,1172,1557,839,1198,1185.18,0.35,0,-1571,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1334,199.83,2.01,12,0.04,6.00,598.00,1740,20240325,-31.09,805,20241209,48.94,1512,-20.70,20250110,1131,6.01,20250211,1740,-31.09,20240325,805,48.94,20241209,0.00,N,010580,500,556 억,,390224,N,N,14,N,00,N +20250224,150253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1178,-20,5,-1.67,40389161,34100,69.01,1198,1205,1172,1557,839,1198,1184.43,0.35,0,-2806,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1311,196.33,1.97,12,0.03,6.00,598.00,1740,20240325,-32.30,805,20241209,46.34,1512,-22.09,20250110,1131,4.16,20250211,1740,-32.30,20240325,805,46.34,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,140253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-17,5,-1.42,30897675,26089,52.80,1198,1205,1172,1557,839,1198,1184.32,0.35,0,-1639,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1314,196.83,1.97,12,0.02,6.00,598.00,1740,20240325,-32.13,805,20241209,46.71,1512,-21.89,20250110,1131,4.42,20250211,1740,-32.13,20240325,805,46.71,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,130252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,-18,5,-1.50,29060387,24536,49.66,1198,1205,1172,1557,839,1198,1184.40,0.35,0,-1499,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1313,196.67,1.97,12,0.02,6.00,598.00,1740,20240325,-32.18,805,20241209,46.58,1512,-21.96,20250110,1131,4.33,20250211,1740,-32.18,20240325,805,46.58,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,120252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-13,5,-1.09,24069484,20302,41.09,1198,1205,1172,1557,839,1198,1185.57,0.35,0,-1860,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1318,197.50,1.98,12,0.02,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-21,5,-1.75,21897258,18461,37.36,1198,1205,1172,1557,839,1198,1186.14,0.35,0,-2321,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1309,196.17,1.97,12,0.02,6.00,598.00,1740,20240325,-32.36,805,20241209,46.21,1512,-22.16,20250110,1131,4.07,20250211,1740,-32.36,20240325,805,46.21,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,100251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1188,-10,5,-0.83,15669748,13164,26.64,1198,1205,1173,1557,839,1198,1190.35,0.35,0,-2262,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1322,198.00,1.99,12,0.01,6.00,598.00,1740,20240325,-31.72,805,20241209,47.58,1512,-21.43,20250110,1131,5.04,20250211,1740,-31.72,20240325,805,47.58,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N +20250224,090253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,7,2,0.58,1922594,1605,3.25,1198,1205,1187,1557,839,1198,1197.88,0.35,0,-403,1262,1230,1200,1168,1138,1215,1153,556,359,500,830,1,1,111251760,1341,200.83,2.02,12,0.00,6.00,598.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1740,-30.75,20240325,805,49.69,20241209,0.00,N,010580,500,556 억,,390224,N,N,50,N,00,N 20250221,160252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,2,2,0.17,58508583,49411,100.19,1232,1232,1170,1554,838,1196,1184.12,0.36,0,-7873,1222,1208,1189,1175,1156,1216,1183,556,358,500,830,1,1,111251760,1333,199.67,2.00,12,0.04,6.00,598.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1740,-31.15,20240325,805,48.82,20241209,0.00,N,010580,500,556 억,,398073,N,N,50,N,00,N 20250221,150254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1183,-13,5,-1.09,46612304,39399,79.89,1232,1232,1170,1554,838,1196,1183.08,0.36,0,-8000,1222,1208,1189,1175,1156,1216,1183,556,358,500,830,1,1,111251760,1316,197.17,1.98,12,0.04,6.00,598.00,1740,20240325,-32.01,805,20241209,46.96,1512,-21.76,20250110,1131,4.60,20250211,1740,-32.01,20240325,805,46.96,20241209,0.00,N,010580,500,556 억,,398073,N,N,134,N,00,N 20250221,140251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-11,5,-0.92,45690590,38619,78.31,1232,1232,1170,1554,838,1196,1183.11,0.36,0,-8025,1222,1208,1189,1175,1156,1216,1183,556,358,500,830,1,1,111251760,1318,197.50,1.98,12,0.03,6.00,598.00,1740,20240325,-31.90,805,20241209,47.20,1512,-21.63,20250110,1131,4.77,20250211,1740,-31.90,20240325,805,47.20,20241209,0.00,N,010580,500,556 억,,398073,N,N,134,N,00,N diff --git a/010600/price/prices-20250201.csv b/010600/price/prices-20250201.csv index ede283f09bd4..2eebb180474b 100644 --- a/010600/price/prices-20250201.csv +++ b/010600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,150253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,140254,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,130253,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,120252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,110252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,100252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N +20250224,090254,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250221,160252,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250221,150254,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N 20250221,140251,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1125,20240213,-51.56,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,1070,-49.07,20240306,519,5.01,20240329,0.00,N,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250201.csv b/010620/price/prices-20250201.csv index 5cfe578506bc..8aa5fb55f113 100644 --- a/010620/price/prices-20250201.csv +++ b/010620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109700,1600,2,1.48,75682308300,679166,168.48,111200,114400,108800,140500,75700,108100,111452.03,17.73,0,4148,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,43817,-30.65,2.22,12,1.70,-3579.00,49485.00,144300,20250121,-23.98,58800,20240416,86.56,144300,-23.98,20250121,105100,4.38,20250221,144300,-23.98,20250121,58800,86.56,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,1985,N,00,N +20250224,150253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109600,1500,2,1.39,73560048200,659793,163.67,111200,114400,108800,140500,75700,108100,111507.00,17.73,0,9770,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,43777,-30.62,2.21,12,1.65,-3579.00,49485.00,144300,20250121,-24.05,58800,20240416,86.39,144300,-24.05,20250121,105100,4.28,20250221,144300,-24.05,20250121,58800,86.39,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,140254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109600,1500,2,1.39,69673075400,624349,154.88,111200,114400,108800,140500,75700,108100,111612.12,17.73,0,14692,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,43777,-30.62,2.21,12,1.56,-3579.00,49485.00,144300,20250121,-24.05,58800,20240416,86.39,144300,-24.05,20250121,105100,4.28,20250221,144300,-24.05,20250121,58800,86.39,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,130253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110200,2100,2,1.94,65596945600,587190,145.66,111200,114400,108800,140500,75700,108100,111734.19,17.73,0,20279,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,44016,-30.79,2.23,12,1.47,-3579.00,49485.00,144300,20250121,-23.63,58800,20240416,87.41,144300,-23.63,20250121,105100,4.85,20250221,144300,-23.63,20250121,58800,87.41,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,120253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,111500,3400,2,3.15,61932906200,554087,137.45,111200,114400,108800,140500,75700,108100,111797.20,17.73,0,26851,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,44535,-31.15,2.25,12,1.39,-3579.00,49485.00,144300,20250121,-22.73,58800,20240416,89.63,144300,-22.73,20250121,105100,6.09,20250221,144300,-22.73,20250121,58800,89.63,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,110253,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,110900,2800,2,2.59,55486058700,496515,123.17,111200,114400,108800,140500,75700,108100,111775.99,17.73,0,35986,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,44296,-30.99,2.24,12,1.24,-3579.00,49485.00,144300,20250121,-23.15,58800,20240416,88.61,144300,-23.15,20250121,105100,5.52,20250221,144300,-23.15,20250121,58800,88.61,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,100252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,109600,1500,2,1.39,45769268100,408804,101.41,111200,114400,108800,140500,75700,108100,111991.05,17.73,0,44867,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,43777,-30.62,2.21,12,1.02,-3579.00,49485.00,144300,20250121,-24.05,58800,20240416,86.39,144300,-24.05,20250121,105100,4.28,20250221,144300,-24.05,20250121,58800,86.39,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N +20250224,090254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,112000,3900,2,3.61,10308931600,92202,22.87,111200,112900,110800,140500,75700,108100,111948.87,17.73,0,14628,111033,109566,107333,105866,103633,110300,106600,1997,32400,5000,79990,100,1,39942149,44735,-31.29,2.26,12,0.23,-3579.00,49485.00,144300,20250121,-22.38,58800,20240416,90.48,144300,-22.38,20250121,105100,6.57,20250221,144300,-22.38,20250121,58800,90.48,20240416,1.73,N,010620,5000,1997 억,,7082191,N,N,988,N,00,N 20250221,160252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108100,200,2,0.19,43061900000,401432,43.20,105500,108800,105100,140200,75600,107900,107270.37,17.82,0,-6080,119300,113600,110700,105000,102100,112150,103550,1997,32300,5000,79840,100,1,39942149,43177,-30.20,2.18,12,1.01,-3579.00,49485.00,144300,20250121,-25.09,58800,20240416,83.84,144300,-25.09,20250121,105100,2.85,20250221,144300,-25.09,20250121,58800,83.84,20240416,1.69,N,010620,5000,1997 억,,7118066,N,N,988,N,00,N 20250221,150254,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108300,400,2,0.37,41379038600,385887,41.53,105500,108800,105100,140200,75600,107900,107230.91,17.82,0,-5157,119300,113600,110700,105000,102100,112150,103550,1997,32300,5000,79840,100,1,39942149,43257,-30.26,2.19,12,0.97,-3579.00,49485.00,144300,20250121,-24.95,58800,20240416,84.18,144300,-24.95,20250121,105100,3.04,20250221,144300,-24.95,20250121,58800,84.18,20240416,1.69,N,010620,5000,1997 억,,7118066,N,N,11576,N,00,N 20250221,140252,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,108500,600,2,0.56,37570427500,350748,37.75,105500,108800,105100,140200,75600,107900,107115.07,17.82,0,-6254,119300,113600,110700,105000,102100,112150,103550,1997,32300,5000,79840,100,1,39942149,43337,-30.32,2.19,12,0.88,-3579.00,49485.00,144300,20250121,-24.81,58800,20240416,84.52,144300,-24.81,20250121,105100,3.24,20250221,144300,-24.81,20250121,58800,84.52,20240416,1.69,N,010620,5000,1997 억,,7118066,N,N,11576,N,00,N diff --git a/010640/price/prices-20250201.csv b/010640/price/prices-20250201.csv index 241080663aa9..c1c94af5a458 100644 --- a/010640/price/prices-20250201.csv +++ b/010640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7510,20,2,0.27,1044300640,139397,21.49,7380,7650,7310,9730,5250,7490,7491.56,2.74,0,-5491,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,751,20.52,2.33,12,1.39,366.00,3222.00,8500,20241216,-11.65,5250,20240222,43.05,8120,-7.51,20250205,6660,12.76,20250115,8500,-11.65,20241216,5260,42.78,20240306,6.62,N,010640,500,50 억,,274177,N,N,1,N,00,N +20250224,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,100,2,1.34,892317050,119162,18.37,7380,7650,7310,9730,5250,7490,7488.27,2.74,0,-4027,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,759,20.74,2.36,12,1.19,366.00,3222.00,8500,20241216,-10.71,5250,20240222,44.57,8120,-6.53,20250205,6660,13.96,20250115,8500,-10.71,20241216,5260,44.30,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7550,60,2,0.80,788310060,105407,16.25,7380,7650,7310,9730,5250,7490,7478.71,2.74,0,-9599,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,755,20.63,2.34,12,1.05,366.00,3222.00,8500,20241216,-11.18,5250,20240222,43.81,8120,-7.02,20250205,6660,13.36,20250115,8500,-11.18,20241216,5260,43.54,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,130253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,70,2,0.93,719943110,96361,14.86,7380,7650,7310,9730,5250,7490,7471.29,2.74,0,-9096,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,756,20.66,2.35,12,0.96,366.00,3222.00,8500,20241216,-11.06,5250,20240222,44.00,8120,-6.90,20250205,6660,13.51,20250115,8500,-11.06,20241216,5260,43.73,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,120253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,100,2,1.34,639368390,85756,13.22,7380,7620,7310,9730,5250,7490,7455.62,2.74,0,-7209,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,759,20.74,2.36,12,0.86,366.00,3222.00,8500,20241216,-10.71,5250,20240222,44.57,8120,-6.53,20250205,6660,13.96,20250115,8500,-10.71,20241216,5260,44.30,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,110253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,-40,5,-0.53,498588990,67060,10.34,7380,7600,7310,9730,5250,7490,7434.87,2.74,0,-8115,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,745,20.36,2.31,12,0.67,366.00,3222.00,8500,20241216,-12.35,5250,20240222,41.90,8120,-8.25,20250205,6660,11.86,20250115,8500,-12.35,20241216,5260,41.63,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,100252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7480,-10,5,-0.13,445452140,59947,9.24,7380,7600,7310,9730,5250,7490,7430.65,2.74,0,-9763,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,748,20.44,2.32,12,0.60,366.00,3222.00,8500,20241216,-12.00,5250,20240222,42.48,8120,-7.88,20250205,6660,12.31,20250115,8500,-12.00,20241216,5260,42.21,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N +20250224,090254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7370,-120,5,-1.60,62540210,8472,1.31,7380,7430,7360,9730,5250,7490,7380.42,2.74,0,3055,8050,7770,7370,7090,6690,7910,7230,50,2240,500,5240,10,1,10000000,737,20.14,2.29,12,0.08,366.00,3222.00,8500,20241216,-13.29,5250,20240222,40.38,8120,-9.24,20250205,6660,10.66,20250115,8500,-13.29,20241216,5260,40.11,20240306,6.62,N,010640,500,50 억,,274177,N,N,5,N,00,N 20250221,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,450,2,6.39,4760027620,645551,773.68,7000,7650,6970,9150,4930,7040,7373.55,2.48,0,40337,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,749,20.46,2.32,12,6.46,366.00,3222.00,8500,20241216,-11.88,5250,20240222,42.67,8120,-7.76,20250205,6660,12.46,20250115,8500,-11.88,20241216,5250,42.67,20240222,6.65,N,010640,500,50 억,,248007,N,N,5,N,00,N 20250221,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,480,2,6.82,4585762690,622219,745.72,7000,7650,6970,9150,4930,7040,7370.01,2.48,0,34780,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,752,20.55,2.33,12,6.22,366.00,3222.00,8500,20241216,-11.53,5250,20240222,43.24,8120,-7.39,20250205,6660,12.91,20250115,8500,-11.53,20241216,5250,43.24,20240222,6.65,N,010640,500,50 억,,248007,N,N,13,N,00,N 20250221,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,400,2,5.68,3213939260,439913,527.23,7000,7650,6970,9150,4930,7040,7305.85,2.48,0,-8457,7226,7132,7066,6972,6906,7100,6940,50,2110,500,4920,10,1,10000000,744,20.33,2.31,12,4.40,366.00,3222.00,8500,20241216,-12.47,5250,20240222,41.71,8120,-8.37,20250205,6660,11.71,20250115,8500,-12.47,20241216,5250,41.71,20240222,6.65,N,010640,500,50 억,,248007,N,N,13,N,00,N diff --git a/010660/price/prices-20250201.csv b/010660/price/prices-20250201.csv index ec42f10b259f..b6887317c96d 100644 --- a/010660/price/prices-20250201.csv +++ b/010660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3185,65,2,2.08,573038980,181272,87.18,3080,3205,3080,4055,2185,3120,3161.21,8.61,0,69351,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,701,91.00,0.51,12,0.82,35.00,6253.00,9700,20240319,-67.16,2475,20241223,28.69,3205,-0.62,20250224,2575,23.69,20250102,9700,-67.16,20240319,2475,28.69,20241223,1.86,N,010660,500,110 억,,1893359,N,N,3,N,00,N +20250224,150254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3185,65,2,2.08,553716595,175217,84.26,3080,3205,3080,4055,2185,3120,3160.18,8.61,0,68519,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,701,91.00,0.51,12,0.80,35.00,6253.00,9700,20240319,-67.16,2475,20241223,28.69,3205,-0.62,20250224,2575,23.69,20250102,9700,-67.16,20240319,2475,28.69,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,140255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3175,55,2,1.76,474877535,150513,72.38,3080,3185,3080,4055,2185,3120,3155.06,8.61,0,65385,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,699,90.71,0.51,12,0.68,35.00,6253.00,9700,20240319,-67.27,2475,20241223,28.28,3195,-0.63,20250220,2575,23.30,20250102,9700,-67.27,20240319,2475,28.28,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,130253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,50,2,1.60,376283860,119412,57.43,3080,3185,3080,4055,2185,3120,3151.14,8.61,0,47290,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,697,90.57,0.51,12,0.54,35.00,6253.00,9700,20240319,-67.32,2475,20241223,28.08,3195,-0.78,20250220,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,120253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3170,50,2,1.60,323464240,102753,49.42,3080,3185,3080,4055,2185,3120,3147.98,8.61,0,37702,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,697,90.57,0.51,12,0.47,35.00,6253.00,9700,20240319,-67.32,2475,20241223,28.08,3195,-0.78,20250220,2575,23.11,20250102,9700,-67.32,20240319,2475,28.08,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,110253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3160,40,2,1.28,293236675,93211,44.83,3080,3185,3080,4055,2185,3120,3145.94,8.61,0,31869,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,695,90.29,0.51,12,0.42,35.00,6253.00,9700,20240319,-67.42,2475,20241223,27.68,3195,-1.10,20250220,2575,22.72,20250102,9700,-67.42,20240319,2475,27.68,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,100252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3135,15,2,0.48,220977740,70344,33.83,3080,3185,3080,4055,2185,3120,3141.39,8.61,0,22702,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,690,89.57,0.50,12,0.32,35.00,6253.00,9700,20240319,-67.68,2475,20241223,26.67,3195,-1.88,20250220,2575,21.75,20250102,9700,-67.68,20240319,2475,26.67,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N +20250224,090254,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,0,3,0.00,25332055,8202,3.94,3080,3120,3080,4055,2185,3120,3088.52,8.61,0,2627,3223,3171,3128,3076,3033,3150,3055,110,935,500,1930,5,1,22000000,686,89.14,0.50,12,0.04,35.00,6253.00,9700,20240319,-67.84,2475,20241223,26.06,3195,-2.35,20250220,2575,21.17,20250102,9700,-67.84,20240319,2475,26.06,20241223,1.86,N,010660,500,110 억,,1893359,N,N,12,N,00,N 20250221,160253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,-40,5,-1.27,649223085,207370,104.94,3160,3180,3085,4105,2215,3160,3130.75,8.66,0,-14252,3226,3192,3161,3127,3096,3210,3145,110,945,500,1950,5,1,22000000,686,89.14,0.50,12,0.94,35.00,6253.00,9700,20240319,-67.84,2475,20241223,26.06,3195,-2.35,20250220,2575,21.17,20250102,9700,-67.84,20240319,2475,26.06,20241223,1.88,N,010660,500,110 억,,1905593,N,N,12,N,00,N 20250221,150255,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3120,-40,5,-1.27,611976150,195436,98.90,3160,3180,3085,4105,2215,3160,3131.34,8.66,0,-15387,3226,3192,3161,3127,3096,3210,3145,110,945,500,1950,5,1,22000000,686,89.14,0.50,12,0.89,35.00,6253.00,9700,20240319,-67.84,2475,20241223,26.06,3195,-2.35,20250220,2575,21.17,20250102,9700,-67.84,20240319,2475,26.06,20241223,1.88,N,010660,500,110 억,,1905593,N,N,7,N,00,N 20250221,140252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3115,-45,5,-1.42,455286890,144999,73.38,3160,3180,3115,4105,2215,3160,3139.93,8.66,0,-15826,3226,3192,3161,3127,3096,3210,3145,110,945,500,1950,5,1,22000000,685,89.00,0.50,12,0.66,35.00,6253.00,9700,20240319,-67.89,2475,20241223,25.86,3195,-2.50,20250220,2575,20.97,20250102,9700,-67.89,20240319,2475,25.86,20241223,1.88,N,010660,500,110 억,,1905593,N,N,7,N,00,N diff --git a/010690/price/prices-20250201.csv b/010690/price/prices-20250201.csv index fd6150913e42..261a4cfebce3 100644 --- a/010690/price/prices-20250201.csv +++ b/010690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7700,250,2,3.36,6834014130,893783,82.76,7300,7910,7250,9680,5220,7450,7646.22,2.78,0,-11805,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2689,3.48,0.60,12,2.56,2213.00,12756.00,15890,20240627,-51.54,6150,20241209,25.20,7910,-2.65,20250224,6790,13.40,20250212,15890,-51.54,20240627,6150,25.20,20241209,2.57,N,010690,500,174 억,,969056,N,N,239,N,00,N +20250224,150254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7720,270,2,3.62,6163985390,807152,74.73,7300,7910,7250,9680,5220,7450,7636.90,2.78,0,-2397,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2696,3.49,0.61,12,2.31,2213.00,12756.00,15890,20240627,-51.42,6150,20241209,25.53,7910,-2.40,20250224,6790,13.70,20250212,15890,-51.42,20240627,6150,25.53,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,140255,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7480,30,2,0.40,1381627240,186150,17.24,7300,7530,7250,9680,5220,7450,7422.00,2.78,0,12335,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2612,3.38,0.59,12,0.53,2213.00,12756.00,15890,20240627,-52.93,6150,20241209,21.63,7810,-4.23,20250109,6790,10.16,20250212,15890,-52.93,20240627,6150,21.63,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,130254,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7500,50,2,0.67,1314140290,177138,16.40,7300,7530,7250,9680,5220,7450,7418.59,2.78,0,12163,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2619,3.39,0.59,12,0.51,2213.00,12756.00,15890,20240627,-52.80,6150,20241209,21.95,7810,-3.97,20250109,6790,10.46,20250212,15890,-52.80,20240627,6150,21.95,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,120253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7480,30,2,0.40,1105719970,149378,13.83,7300,7530,7250,9680,5220,7450,7401.90,2.78,0,7547,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2612,3.38,0.59,12,0.43,2213.00,12756.00,15890,20240627,-52.93,6150,20241209,21.63,7810,-4.23,20250109,6790,10.16,20250212,15890,-52.93,20240627,6150,21.63,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,110253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,0,3,0.00,904410820,122466,11.34,7300,7530,7250,9680,5220,7450,7384.56,2.78,0,-226,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2602,3.37,0.58,12,0.35,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,7810,-4.61,20250109,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,100253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7310,-140,5,-1.88,571492630,77772,7.20,7300,7450,7250,9680,5220,7450,7347.24,2.78,0,-1364,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2553,3.30,0.57,12,0.22,2213.00,12756.00,15890,20240627,-54.00,6150,20241209,18.86,7810,-6.40,20250109,6790,7.66,20250212,15890,-54.00,20240627,6150,18.86,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N +20250224,090255,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7350,-100,5,-1.34,87653580,11994,1.11,7300,7350,7250,9680,5220,7450,7297.84,2.78,0,1494,8010,7730,7530,7250,7050,7630,7150,175,2230,500,5510,10,1,34920410,2567,3.32,0.58,12,0.03,2213.00,12756.00,15890,20240627,-53.74,6150,20241209,19.51,7810,-5.89,20250109,6790,8.25,20250212,15890,-53.74,20240627,6150,19.51,20241209,2.57,N,010690,500,174 억,,969056,N,N,831,N,00,N 20250221,160253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,340,2,4.78,8101799140,1075098,671.56,7810,7810,7330,9240,4980,7110,7536.04,3.10,0,-112399,7316,7212,7156,7052,6996,7185,7025,175,2130,500,5260,10,1,34920410,2602,3.37,0.58,12,3.08,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,7810,0.00,20250109,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.62,N,010690,500,174 억,,1082610,N,N,831,N,00,N 20250221,150255,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7450,340,2,4.78,7794683060,1033866,645.81,7810,7810,7330,9240,4980,7110,7539.37,3.10,0,-128706,7316,7212,7156,7052,6996,7185,7025,175,2130,500,5260,10,1,34920410,2602,3.37,0.58,12,2.96,2213.00,12756.00,15890,20240627,-53.12,6150,20241209,21.14,7810,0.00,20250109,6790,9.72,20250212,15890,-53.12,20240627,6150,21.14,20241209,2.62,N,010690,500,174 억,,1082610,N,N,250,N,00,N 20250221,140253,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7430,320,2,4.50,7550925550,1001091,625.33,7810,7810,7330,9240,4980,7110,7542.72,3.10,0,-137686,7316,7212,7156,7052,6996,7185,7025,175,2130,500,5260,10,1,34920410,2595,3.36,0.58,12,2.87,2213.00,12756.00,15890,20240627,-53.24,6150,20241209,20.81,7810,0.00,20250109,6790,9.43,20250212,15890,-53.24,20240627,6150,20.81,20241209,2.62,N,010690,500,174 억,,1082610,N,N,250,N,00,N diff --git a/010770/price/prices-20250201.csv b/010770/price/prices-20250201.csv index 18b73b71bb31..69f1322ec4a4 100644 --- a/010770/price/prices-20250201.csv +++ b/010770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5130,20,2,0.39,5595150910,1145646,44.54,4980,5180,4555,6640,3580,5110,4883.66,15.35,0,-46514,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,10,1,14625466,750,9.16,0.71,12,7.83,560.00,7203.00,5250,20250221,-2.29,2355,20241209,117.83,5250,-2.29,20250221,2460,108.54,20250102,5250,-2.29,20250221,2355,117.83,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5020,-90,5,-1.76,5091901140,1047352,40.72,4980,5080,4555,6640,3580,5110,4861.69,15.35,0,-49148,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,10,1,14625466,734,8.96,0.70,12,7.16,560.00,7203.00,5250,20250221,-4.38,2355,20241209,113.16,5250,-4.38,20250221,2460,104.07,20250102,5250,-4.38,20250221,2355,113.16,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,140255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-155,5,-3.03,4575121035,944039,36.70,4980,5060,4555,6640,3580,5110,4846.33,15.35,0,-51697,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,725,8.85,0.69,12,6.45,560.00,7203.00,5250,20250221,-5.62,2355,20241209,110.40,5250,-5.62,20250221,2460,101.42,20250102,5250,-5.62,20250221,2355,110.40,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,130254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4900,-210,5,-4.11,4377200365,903821,35.14,4980,5060,4555,6640,3580,5110,4842.99,15.35,0,-53709,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,717,8.75,0.68,12,6.18,560.00,7203.00,5250,20250221,-6.67,2355,20241209,108.07,5250,-6.67,20250221,2460,99.19,20250102,5250,-6.67,20250221,2355,108.07,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,120254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4950,-160,5,-3.13,3991393510,826242,32.12,4980,5060,4555,6640,3580,5110,4830.78,15.35,0,-40289,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,724,8.84,0.69,12,5.65,560.00,7203.00,5250,20250221,-5.71,2355,20241209,110.19,5250,-5.71,20250221,2460,101.22,20250102,5250,-5.71,20250221,2355,110.19,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,110254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4875,-235,5,-4.60,3768371650,780754,30.35,4980,5060,4555,6640,3580,5110,4826.58,15.35,0,-43132,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,713,8.71,0.68,12,5.34,560.00,7203.00,5250,20250221,-7.14,2355,20241209,107.01,5250,-7.14,20250221,2460,98.17,20250102,5250,-7.14,20250221,2355,107.01,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,100253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4835,-275,5,-5.38,3063846095,637302,24.78,4980,5060,4555,6640,3580,5110,4807.53,15.35,0,-50576,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,707,8.63,0.67,12,4.36,560.00,7203.00,5250,20250221,-7.90,2355,20241209,105.31,5250,-7.90,20250221,2460,96.54,20250102,5250,-7.90,20250221,2355,105.31,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N +20250224,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4815,-295,5,-5.77,389715485,79701,3.10,4980,4980,4720,6640,3580,5110,4889.71,15.35,0,801,5646,5377,4981,4712,4316,5512,4847,73,1530,500,3670,5,1,14625466,704,8.60,0.67,12,0.54,560.00,7203.00,5250,20250221,-8.29,2355,20241209,104.46,5250,-8.29,20250221,2460,95.73,20250102,5250,-8.29,20250221,2355,104.46,20241209,0.16,N,010770,500,73 억,,2245207,N,N,0,N,00,N 20250221,160253,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,5110,165,2,3.34,12492953990,2547822,80.63,5000,5250,4585,6420,3465,4945,4903.16,15.18,0,21176,5695,5320,4570,4195,3445,5507,4382,73,1475,500,3560,10,1,14625466,747,9.12,0.71,12,17.42,560.00,7203.00,5250,20250221,-2.67,2355,20241209,116.99,5250,-2.67,20250221,2460,107.72,20250102,5250,-2.67,20250221,2355,116.99,20241209,0.16,N,010770,500,73 억,,2220556,N,N,0,N,00,N 20250221,150255,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,5080,135,2,2.73,11675792680,2388320,75.58,5000,5250,4585,6420,3465,4945,4888.71,15.18,0,11795,5695,5320,4570,4195,3445,5507,4382,73,1475,500,3560,10,1,14625466,743,9.07,0.71,12,16.33,560.00,7203.00,5250,20250221,-3.24,2355,20241209,115.71,5250,-3.24,20250221,2460,106.50,20250102,5250,-3.24,20250221,2355,115.71,20241209,0.16,N,010770,500,73 억,,2220556,N,N,0,N,00,N 20250221,140253,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,4990,45,2,0.91,10502263465,2155407,68.21,5000,5250,4585,6420,3465,4945,4872.52,15.18,0,842,5695,5320,4570,4195,3445,5507,4382,73,1475,500,3560,5,1,14625466,730,8.91,0.69,12,14.74,560.00,7203.00,5250,20250221,-4.95,2355,20241209,111.89,5250,-4.95,20250221,2460,102.85,20250102,5250,-4.95,20250221,2355,111.89,20241209,0.16,N,010770,500,73 억,,2220556,N,N,0,N,00,N diff --git a/010780/price/prices-20250201.csv b/010780/price/prices-20250201.csv index c202c2b7742f..b2fec5accf7c 100644 --- a/010780/price/prices-20250201.csv +++ b/010780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18640,-210,5,-1.11,1078368180,57832,57.99,18840,18880,18550,24500,13200,18850,18646.57,5.35,0,-20467,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5627,3.57,0.36,12,0.19,5216.00,51082.00,31200,20240322,-40.26,17480,20241115,6.64,21700,-14.10,20250103,18500,0.76,20250203,31200,-40.26,20240322,17480,6.64,20241115,0.37,N,010780,500,154 억,,1613663,N,N,3,N,00,N +20250224,150255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18630,-220,5,-1.17,1030882730,55284,55.43,18840,18880,18550,24500,13200,18850,18647.04,5.35,0,-19924,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5624,3.57,0.36,12,0.18,5216.00,51082.00,31200,20240322,-40.29,17480,20241115,6.58,21700,-14.15,20250103,18500,0.70,20250203,31200,-40.29,20240322,17480,6.58,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,140256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18610,-240,5,-1.27,982216580,52672,52.81,18840,18880,18550,24500,13200,18850,18647.79,5.35,0,-18913,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5618,3.57,0.36,12,0.17,5216.00,51082.00,31200,20240322,-40.35,17480,20241115,6.46,21700,-14.24,20250103,18500,0.59,20250203,31200,-40.35,20240322,17480,6.46,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,130254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18620,-230,5,-1.22,780398570,41816,41.93,18840,18880,18560,24500,13200,18850,18662.68,5.35,0,-14989,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5621,3.57,0.36,12,0.14,5216.00,51082.00,31200,20240322,-40.32,17480,20241115,6.52,21700,-14.19,20250103,18500,0.65,20250203,31200,-40.32,20240322,17480,6.52,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,120254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18610,-240,5,-1.27,642764130,34411,34.50,18840,18880,18580,24500,13200,18850,18679.03,5.35,0,-10249,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5618,3.57,0.36,12,0.11,5216.00,51082.00,31200,20240322,-40.35,17480,20241115,6.46,21700,-14.24,20250103,18500,0.59,20250203,31200,-40.35,20240322,17480,6.46,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,110254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18600,-250,5,-1.33,572700830,30647,30.73,18840,18880,18580,24500,13200,18850,18687.01,5.35,0,-9503,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5615,3.57,0.36,12,0.10,5216.00,51082.00,31200,20240322,-40.38,17480,20241115,6.41,21700,-14.29,20250103,18500,0.54,20250203,31200,-40.38,20240322,17480,6.41,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,100253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18670,-180,5,-0.95,319893240,17064,17.11,18840,18880,18650,24500,13200,18850,18746.67,5.35,0,-3531,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5636,3.58,0.37,12,0.06,5216.00,51082.00,31200,20240322,-40.16,17480,20241115,6.81,21700,-13.96,20250103,18500,0.92,20250203,31200,-40.16,20240322,17480,6.81,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N +20250224,090255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18840,-10,5,-0.05,45277080,2410,2.42,18840,18840,18650,24500,13200,18850,18787.17,5.35,0,-695,19470,19160,18940,18630,18410,19050,18520,154,5650,500,13940,10,1,30186976,5687,3.61,0.37,12,0.01,5216.00,51082.00,31200,20240322,-39.62,17480,20241115,7.78,21700,-13.18,20250103,18500,1.84,20250203,31200,-39.62,20240322,17480,7.78,20241115,0.37,N,010780,500,154 억,,1613663,N,N,21,N,00,N 20250221,160254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18850,-220,5,-1.15,1881464470,99730,152.76,19250,19250,18720,24750,13350,19070,18865.58,5.55,0,-44745,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5690,3.61,0.37,12,0.33,5216.00,51082.00,31200,20240322,-39.58,17480,20241115,7.84,21700,-13.13,20250103,18500,1.89,20250203,31200,-39.58,20240322,17480,7.84,20241115,0.36,N,010780,500,154 억,,1676528,N,N,21,N,00,N 20250221,150256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18830,-240,5,-1.26,1850717680,98098,150.26,19250,19250,18720,24750,13350,19070,18866.01,5.55,0,-44744,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5684,3.61,0.37,12,0.32,5216.00,51082.00,31200,20240322,-39.65,17480,20241115,7.72,21700,-13.23,20250103,18500,1.78,20250203,31200,-39.65,20240322,17480,7.72,20241115,0.36,N,010780,500,154 억,,1676528,N,N,132,N,00,N 20250221,140253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,18750,-320,5,-1.68,1664328020,88190,135.08,19250,19250,18720,24750,13350,19070,18872.07,5.55,0,-41880,19623,19346,19183,18906,18743,19265,18825,154,5680,500,14110,10,1,30186976,5660,3.59,0.37,12,0.29,5216.00,51082.00,31200,20240322,-39.90,17480,20241115,7.27,21700,-13.59,20250103,18500,1.35,20250203,31200,-39.90,20240322,17480,7.27,20241115,0.36,N,010780,500,154 억,,1676528,N,N,132,N,00,N diff --git a/010820/price/prices-20250201.csv b/010820/price/prices-20250201.csv index ae805f3197aa..fd84f6dc8c7c 100644 --- a/010820/price/prices-20250201.csv +++ b/010820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3415,-20,5,-0.58,1163748360,340931,93.53,3405,3470,3380,4465,2405,3435,3413.44,5.56,0,93714,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1666,35.95,2.67,12,0.70,95.00,1281.00,3920,20241024,-12.88,2555,20240909,33.66,3520,-2.98,20250218,2935,16.35,20250203,3920,-12.88,20241024,2555,33.66,20240909,2.91,N,010820,500,243 억,,2712675,N,N,7,N,00,N +20250224,150255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3410,-25,5,-0.73,1093136465,320236,87.86,3405,3470,3380,4465,2405,3435,3413.53,5.56,0,82369,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1663,35.89,2.66,12,0.66,95.00,1281.00,3920,20241024,-13.01,2555,20240909,33.46,3520,-3.12,20250218,2935,16.18,20250203,3920,-13.01,20241024,2555,33.46,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,140256,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3420,-15,5,-0.44,893624135,261711,71.80,3405,3470,3380,4465,2405,3435,3414.55,5.56,0,56491,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1668,36.00,2.67,12,0.54,95.00,1281.00,3920,20241024,-12.76,2555,20240909,33.86,3520,-2.84,20250218,2935,16.52,20250203,3920,-12.76,20241024,2555,33.86,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,130254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3410,-25,5,-0.73,771234525,225865,61.97,3405,3470,3380,4465,2405,3435,3414.58,5.56,0,36311,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1663,35.89,2.66,12,0.46,95.00,1281.00,3920,20241024,-13.01,2555,20240909,33.46,3520,-3.12,20250218,2935,16.18,20250203,3920,-13.01,20241024,2555,33.46,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,120254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3430,-5,5,-0.15,675309070,197774,54.26,3405,3470,3380,4465,2405,3435,3414.55,5.56,0,29830,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1673,36.11,2.68,12,0.41,95.00,1281.00,3920,20241024,-12.50,2555,20240909,34.25,3520,-2.56,20250218,2935,16.87,20250203,3920,-12.50,20241024,2555,34.25,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,110254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3440,5,2,0.15,534486810,156699,42.99,3405,3470,3380,4465,2405,3435,3410.91,5.56,0,13553,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1678,36.21,2.69,12,0.32,95.00,1281.00,3920,20241024,-12.24,2555,20240909,34.64,3520,-2.27,20250218,2935,17.21,20250203,3920,-12.24,20241024,2555,34.64,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,100253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-45,5,-1.31,367254295,107782,29.57,3405,3470,3380,4465,2405,3435,3407.38,5.56,0,3375,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1653,35.68,2.65,12,0.22,95.00,1281.00,3920,20241024,-13.52,2555,20240909,32.68,3520,-3.69,20250218,2935,15.50,20250203,3920,-13.52,20241024,2555,32.68,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N +20250224,090256,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3410,-25,5,-0.73,43170385,12699,3.48,3405,3415,3380,4465,2405,3435,3399.51,5.56,0,-1374,3508,3471,3428,3391,3348,3490,3410,244,1030,500,2540,5,1,48771938,1663,35.89,2.66,12,0.03,95.00,1281.00,3920,20241024,-13.01,2555,20240909,33.46,3520,-3.12,20250218,2935,16.18,20250203,3920,-13.01,20241024,2555,33.46,20240909,2.91,N,010820,500,243 억,,2712675,N,N,25,N,00,N 20250221,160254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3435,0,3,0.00,1237828760,359873,48.65,3410,3465,3385,4465,2405,3435,3439.64,5.55,0,11857,3571,3502,3421,3352,3271,3462,3312,244,1030,500,2540,5,1,48771938,1675,36.16,2.68,12,0.74,95.00,1281.00,3920,20241024,-12.37,2555,20240909,34.44,3520,-2.41,20250218,2935,17.04,20250203,3920,-12.37,20241024,2555,34.44,20240909,2.98,N,010820,500,243 억,,2708196,N,N,25,N,00,N 20250221,150256,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3450,15,2,0.44,1126277790,327451,44.26,3410,3465,3385,4465,2405,3435,3439.53,5.55,0,-979,3571,3502,3421,3352,3271,3462,3312,244,1030,500,2540,5,1,48771938,1683,36.32,2.69,12,0.67,95.00,1281.00,3920,20241024,-11.99,2555,20240909,35.03,3520,-1.99,20250218,2935,17.55,20250203,3920,-11.99,20241024,2555,35.03,20240909,2.98,N,010820,500,243 억,,2708196,N,N,16,N,00,N 20250221,140254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3460,25,2,0.73,915754515,266452,36.02,3410,3465,3385,4465,2405,3435,3436.85,5.55,0,13403,3571,3502,3421,3352,3271,3462,3312,244,1030,500,2540,5,1,48771938,1688,36.42,2.70,12,0.55,95.00,1281.00,3920,20241024,-11.73,2555,20240909,35.42,3520,-1.70,20250218,2935,17.89,20250203,3920,-11.73,20241024,2555,35.42,20240909,2.98,N,010820,500,243 억,,2708196,N,N,16,N,00,N diff --git a/010950/price/prices-20250201.csv b/010950/price/prices-20250201.csv index f299b691973c..a790794959c9 100644 --- a/010950/price/prices-20250201.csv +++ b/010950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59300,-500,5,-0.84,5511438700,93114,45.46,59100,59800,59000,77700,41900,59800,59190.09,75.16,0,-20538,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66762,7.29,0.76,12,0.08,8137.00,77522.00,84500,20240408,-29.82,53400,20241209,11.05,65300,-9.19,20250117,54100,9.61,20250102,84500,-29.82,20240408,53400,11.05,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,824,N,00,N +20250224,150255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,4953348600,83695,40.86,59100,59800,59000,77700,41900,59800,59183.33,75.16,0,-18386,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.07,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,140256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-800,5,-1.34,4293765200,72539,35.41,59100,59800,59000,77700,41900,59800,59192.51,75.16,0,-17395,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66424,7.25,0.76,12,0.06,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,130255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59000,-800,5,-1.34,3598742900,60767,29.67,59100,59800,59000,77700,41900,59800,59221.99,75.16,0,-14382,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66424,7.25,0.76,12,0.05,8137.00,77522.00,84500,20240408,-30.18,53400,20241209,10.49,65300,-9.65,20250117,54100,9.06,20250102,84500,-30.18,20240408,53400,10.49,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,120255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,2791699200,47111,23.00,59100,59800,59000,77700,41900,59800,59257.91,75.16,0,-8227,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.04,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,110255,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,-700,5,-1.17,2142480400,36138,17.64,59100,59800,59000,77700,41900,59800,59286.08,75.16,0,-5276,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66536,7.26,0.76,12,0.03,8137.00,77522.00,84500,20240408,-30.06,53400,20241209,10.67,65300,-9.49,20250117,54100,9.24,20250102,84500,-30.06,20240408,53400,10.67,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,100254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,-600,5,-1.00,1213303100,20424,9.97,59100,59800,59000,77700,41900,59800,59405.75,75.16,0,-2985,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66649,7.28,0.76,12,0.02,8137.00,77522.00,84500,20240408,-29.94,53400,20241209,10.86,65300,-9.34,20250117,54100,9.43,20250102,84500,-29.94,20240408,53400,10.86,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N +20250224,090256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,-400,5,-0.67,231667100,3912,1.91,59100,59600,59000,77700,41900,59800,59219.61,75.16,0,544,62066,60932,60266,59132,58466,60600,58800,2815,17900,2500,46640,100,1,112582792,66874,7.30,0.77,12,0.00,8137.00,77522.00,84500,20240408,-29.70,53400,20241209,11.24,65300,-9.04,20250117,54100,9.80,20250102,84500,-29.70,20240408,53400,11.24,20241209,0.15,N,010950,2500,2814 억,,84619244,N,N,283,N,00,N 20250221,160254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-1700,5,-2.76,12286921600,204557,136.59,61400,61400,59600,79900,43100,61500,60066.17,75.20,0,-49655,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67325,7.35,0.77,12,0.18,8137.00,77522.00,84500,20240408,-29.23,53400,20241209,11.99,65300,-8.42,20250117,54100,10.54,20250102,84500,-29.23,20240408,53400,11.99,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,283,N,00,N 20250221,150256,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,-1600,5,-2.60,11406942300,189860,126.78,61400,61400,59600,79900,43100,61500,60080.81,75.20,0,-46726,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67437,7.36,0.77,12,0.17,8137.00,77522.00,84500,20240408,-29.11,53400,20241209,12.17,65300,-8.27,20250117,54100,10.72,20250102,84500,-29.11,20240408,53400,12.17,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,2188,N,00,N 20250221,140254,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59700,-1800,5,-2.93,9733404000,161923,108.12,61400,61400,59600,79900,43100,61500,60111.31,75.20,0,-41742,62500,62000,61200,60700,59900,62250,60950,2815,18400,2500,47970,100,1,112582792,67212,7.34,0.77,12,0.14,8137.00,77522.00,84500,20240408,-29.35,53400,20241209,11.80,65300,-8.58,20250117,54100,10.35,20250102,84500,-29.35,20240408,53400,11.80,20241209,0.15,N,010950,2500,2814 억,,84662779,N,N,2188,N,00,N diff --git a/010960/price/prices-20250201.csv b/010960/price/prices-20250201.csv index 6234e62ab9ae..a05de9404866 100644 --- a/010960/price/prices-20250201.csv +++ b/010960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,71827715,23831,50.94,3005,3025,3000,3910,2110,3010,3014.05,3.38,0,305,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.10,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,3,N,00,N +20250224,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,15,2,0.50,58746675,19493,41.66,3005,3025,3000,3910,2110,3010,3013.73,3.38,0,86,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,756,5.01,0.32,12,0.08,604.00,9564.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,140256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,42687255,14170,30.29,3005,3020,3000,3910,2110,3010,3012.51,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.06,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,130255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,10,2,0.33,39621955,13155,28.12,3005,3020,3000,3910,2110,3010,3011.93,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,755,5.00,0.32,12,0.05,604.00,9564.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,120255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,5,2,0.17,22020110,7317,15.64,3005,3020,3000,3910,2110,3010,3009.45,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,754,4.99,0.32,12,0.03,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,110255,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,5,2,0.17,17009575,5656,12.09,3005,3020,3000,3910,2110,3010,3007.35,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,754,4.99,0.32,12,0.02,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,100254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,0,3,0.00,16849825,5603,11.98,3005,3020,3000,3910,2110,3010,3007.29,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,753,4.98,0.31,12,0.02,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N +20250224,090256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3005,-5,5,-0.17,690645,230,0.49,3005,3005,3000,3910,2110,3010,3002.80,3.38,0,0,3063,3036,3018,2991,2973,3027,2982,125,900,500,2160,5,1,25000000,751,4.98,0.31,12,0.00,604.00,9564.00,3650,20240730,-17.67,2985,20250203,0.67,3130,-3.99,20250106,2985,0.67,20250203,3650,-17.67,20240730,2985,0.67,20250203,0.82,N,010960,500,125 억,,845897,N,N,14,N,00,N 20250221,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-15,5,-0.50,140725525,46786,145.70,3045,3045,3000,3930,2120,3025,3007.86,3.39,0,-426,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,753,4.98,0.31,12,0.19,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,846341,N,N,14,N,00,N 20250221,150256,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,-10,5,-0.33,134756775,44803,139.53,3045,3045,3000,3930,2120,3025,3007.76,3.39,0,-275,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,754,4.99,0.32,12,0.18,604.00,9564.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.81,N,010960,500,125 억,,846341,N,N,7,N,00,N 20250221,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,-15,5,-0.50,134310555,44655,139.06,3045,3045,3000,3930,2120,3025,3007.74,3.39,0,-232,3085,3055,3030,3000,2975,3042,2987,125,905,500,2170,5,1,25000000,753,4.98,0.31,12,0.18,604.00,9564.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.81,N,010960,500,125 억,,846341,N,N,7,N,00,N diff --git a/011000/price/prices-20250201.csv b/011000/price/prices-20250201.csv index 7a8acf4dad7e..cf3b202b548f 100644 --- a/011000/price/prices-20250201.csv +++ b/011000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2245,200,2,9.78,10767006175,4582159,1635.14,2160,2545,2155,2655,1435,2045,2349.94,8.74,0,-106443,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1797,-2.25,1.54,12,5.72,-998.00,1458.00,4735,20240809,-52.59,1835,20241209,22.34,3040,-26.15,20250109,2025,10.86,20250214,4735,-52.59,20240809,1835,22.34,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,10,N,00,N +20250224,150256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2275,230,2,11.25,10405056730,4421637,1577.86,2160,2545,2155,2655,1435,2045,2353.35,8.74,0,-102244,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1821,-2.28,1.56,12,5.52,-998.00,1458.00,4735,20240809,-51.95,1835,20241209,23.98,3040,-25.16,20250109,2025,12.35,20250214,4735,-51.95,20240809,1835,23.98,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,140257,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2290,245,2,11.98,9995631980,4242653,1513.99,2160,2545,2155,2655,1435,2045,2356.13,8.74,0,-99390,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1833,-2.29,1.57,12,5.30,-998.00,1458.00,4735,20240809,-51.64,1835,20241209,24.80,3040,-24.67,20250109,2025,13.09,20250214,4735,-51.64,20240809,1835,24.80,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,130255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2315,270,2,13.20,9551466160,4048777,1444.80,2160,2545,2155,2655,1435,2045,2359.25,8.74,0,-82129,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1853,-2.32,1.59,12,5.06,-998.00,1458.00,4735,20240809,-51.11,1835,20241209,26.16,3040,-23.85,20250109,2025,14.32,20250214,4735,-51.11,20240809,1835,26.16,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,120255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2295,250,2,12.22,9181154915,3888018,1387.44,2160,2545,2155,2655,1435,2045,2361.56,8.74,0,-101786,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1837,-2.30,1.57,12,4.86,-998.00,1458.00,4735,20240809,-51.53,1835,20241209,25.07,3040,-24.51,20250109,2025,13.33,20250214,4735,-51.53,20240809,1835,25.07,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,110255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2305,260,2,12.71,8751955335,3702180,1321.12,2160,2545,2155,2655,1435,2045,2364.17,8.74,0,-108231,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1845,-2.31,1.58,12,4.63,-998.00,1458.00,4735,20240809,-51.32,1835,20241209,25.61,3040,-24.18,20250109,2025,13.83,20250214,4735,-51.32,20240809,1835,25.61,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,100254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2310,265,2,12.96,7857541360,3317796,1183.95,2160,2545,2155,2655,1435,2045,2368.50,8.74,0,-96962,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1849,-2.31,1.58,12,4.15,-998.00,1458.00,4735,20240809,-51.21,1835,20241209,25.89,3040,-24.01,20250109,2025,14.07,20250214,4735,-51.21,20240809,1835,25.89,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N +20250224,090256,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2375,330,2,16.14,346884050,154288,55.06,2160,2375,2155,2655,1435,2045,2250.96,8.74,0,20031,2091,2067,2051,2027,2011,2060,2020,800,610,1000,1430,5,1,80039035,1901,-2.38,1.63,12,0.19,-998.00,1458.00,4735,20240809,-49.84,1835,20241209,29.43,3040,-21.88,20250109,2025,17.28,20250214,4735,-49.84,20240809,1835,29.43,20241209,0.00,N,011000,1000,800 억,,6997874,N,N,42,N,00,N 20250221,160255,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,572055330,279833,133.15,2060,2075,2035,2675,1445,2060,2044.27,8.80,0,-48879,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.35,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,42,N,00,N 20250221,150257,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2035,-25,5,-1.21,546475105,267280,127.18,2060,2075,2035,2675,1445,2060,2044.58,8.80,0,-48614,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1629,-2.04,1.40,12,0.33,-998.00,1458.00,4735,20240809,-57.02,1835,20241209,10.90,3040,-33.06,20250109,2025,0.49,20250214,4735,-57.02,20240809,1835,10.90,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N 20250221,140254,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2045,-15,5,-0.73,490897480,240040,114.22,2060,2075,2035,2675,1445,2060,2045.07,8.80,0,-43949,2110,2085,2065,2040,2020,2097,2052,800,615,1000,1440,5,1,80039035,1637,-2.05,1.40,12,0.30,-998.00,1458.00,4735,20240809,-56.81,1835,20241209,11.44,3040,-32.73,20250109,2025,0.99,20250214,4735,-56.81,20240809,1835,11.44,20241209,0.00,N,011000,1000,800 억,,7045011,N,N,23,N,00,N diff --git a/011040/price/prices-20250201.csv b/011040/price/prices-20250201.csv index ad76909aa4a9..7d38b0ac17b6 100644 --- a/011040/price/prices-20250201.csv +++ b/011040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,-30,5,-0.51,55986820,9527,41.26,5890,5920,5860,7650,4130,5890,5876.65,1.23,0,-3403,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1803,-8.71,0.70,12,0.03,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,150256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,-10,5,-0.17,42785480,7275,31.51,5890,5920,5860,7650,4130,5890,5881.17,1.23,0,-3405,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1809,-8.74,0.70,12,0.02,-673.00,8356.00,8280,20240612,-28.99,5560,20241209,5.76,6290,-6.52,20250106,5770,1.91,20250203,8280,-28.99,20240612,5560,5.76,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,140257,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,0,3,0.00,32688690,5557,24.07,5890,5920,5860,7650,4130,5890,5882.43,1.23,0,-3192,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1812,-8.75,0.70,12,0.02,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,130256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,0,3,0.00,31383330,5335,23.11,5890,5920,5860,7650,4130,5890,5882.54,1.23,0,-3189,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1812,-8.75,0.70,12,0.02,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,120256,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,0,3,0.00,28522090,4849,21.00,5890,5920,5860,7650,4130,5890,5882.06,1.23,0,-3189,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1812,-8.75,0.70,12,0.02,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,110255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,0,3,0.00,23239750,3950,17.11,5890,5920,5860,7650,4130,5890,5883.48,1.23,0,-3191,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1812,-8.75,0.70,12,0.01,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,100255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,0,3,0.00,22580360,3838,16.62,5890,5920,5860,7650,4130,5890,5883.37,1.23,0,-3085,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1812,-8.75,0.70,12,0.01,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N +20250224,090257,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5910,20,2,0.34,2135120,363,1.57,5890,5920,5860,7650,4130,5890,5881.87,1.23,0,-257,5970,5930,5890,5850,5810,5950,5870,157,1760,500,4470,10,1,30768766,1818,-8.78,0.71,12,0.00,-673.00,8356.00,8280,20240612,-28.62,5560,20241209,6.29,6290,-6.04,20250106,5770,2.43,20250203,8280,-28.62,20240612,5560,6.29,20241209,0.96,N,011040,500,156 억,,377706,N,N,0,N,00,N 20250221,160255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5890,10,2,0.17,135817100,23088,50.07,5880,5930,5850,7640,4120,5880,5882.58,1.23,0,-1389,5946,5912,5856,5822,5766,5930,5840,157,1760,500,4460,10,1,30768766,1812,-8.75,0.70,12,0.08,-673.00,8356.00,8280,20240612,-28.86,5560,20241209,5.94,6290,-6.36,20250106,5770,2.08,20250203,8280,-28.86,20240612,5560,5.94,20241209,0.95,N,011040,500,156 억,,379096,N,N,0,N,00,N 20250221,150257,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5900,20,2,0.34,133439310,22684,49.19,5880,5930,5850,7640,4120,5880,5882.53,1.23,0,-1274,5946,5912,5856,5822,5766,5930,5840,157,1760,500,4460,10,1,30768766,1815,-8.77,0.71,12,0.07,-673.00,8356.00,8280,20240612,-28.74,5560,20241209,6.12,6290,-6.20,20250106,5770,2.25,20250203,8280,-28.74,20240612,5560,6.12,20241209,0.95,N,011040,500,156 억,,379096,N,N,0,N,00,N 20250221,140255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5910,30,2,0.51,123012990,20918,45.36,5880,5930,5850,7640,4120,5880,5880.72,1.23,0,-1232,5946,5912,5856,5822,5766,5930,5840,157,1760,500,4460,10,1,30768766,1818,-8.78,0.71,12,0.07,-673.00,8356.00,8280,20240612,-28.62,5560,20241209,6.29,6290,-6.04,20250106,5770,2.43,20250203,8280,-28.62,20240612,5560,6.29,20241209,0.95,N,011040,500,156 억,,379096,N,N,0,N,00,N diff --git a/011070/price/prices-20250201.csv b/011070/price/prices-20250201.csv index 9ddfbbe889de..e7ab2bb48c22 100644 --- a/011070/price/prices-20250201.csv +++ b/011070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164000,-1600,5,-0.97,16886839100,103575,83.53,163500,164000,160700,215000,116000,165600,163038.01,23.93,0,-1009,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38814,6.87,0.82,12,0.44,23881.00,199217.00,305500,20240717,-46.32,139700,20250203,17.39,174000,-5.75,20250108,139700,17.39,20250203,305500,-46.32,20240717,139700,17.39,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,222,N,00,N +20250224,150257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163700,-1900,5,-1.15,14939233500,91691,73.95,163500,164000,160700,215000,116000,165600,162930.18,23.93,0,-3739,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38743,6.85,0.82,12,0.39,23881.00,199217.00,305500,20240717,-46.42,139700,20250203,17.18,174000,-5.92,20250108,139700,17.18,20250203,305500,-46.42,20240717,139700,17.18,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,140257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163600,-2000,5,-1.21,12555666800,77132,62.21,163500,164000,160700,215000,116000,165600,162781.52,23.93,0,-3497,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38719,6.85,0.82,12,0.33,23881.00,199217.00,305500,20240717,-46.45,139700,20250203,17.11,174000,-5.98,20250108,139700,17.11,20250203,305500,-46.45,20240717,139700,17.11,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,130256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163000,-2600,5,-1.57,10593801600,65135,52.53,163500,163700,160700,215000,116000,165600,162643.72,23.93,0,-4862,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38577,6.83,0.82,12,0.28,23881.00,199217.00,305500,20240717,-46.64,139700,20250203,16.68,174000,-6.32,20250108,139700,16.68,20250203,305500,-46.64,20240717,139700,16.68,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,120256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162400,-3200,5,-1.93,8955862900,55074,44.42,163500,163700,160700,215000,116000,165600,162615.03,23.93,0,-4345,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38435,6.80,0.82,12,0.23,23881.00,199217.00,305500,20240717,-46.84,139700,20250203,16.25,174000,-6.67,20250108,139700,16.25,20250203,305500,-46.84,20240717,139700,16.25,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,110256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162900,-2700,5,-1.63,7561573300,46521,37.52,163500,163700,160700,215000,116000,165600,162541.01,23.93,0,-1708,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38554,6.82,0.82,12,0.20,23881.00,199217.00,305500,20240717,-46.68,139700,20250203,16.61,174000,-6.38,20250108,139700,16.61,20250203,305500,-46.68,20240717,139700,16.61,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,100255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162600,-3000,5,-1.81,6013780200,37023,29.86,163500,163600,160700,215000,116000,165600,162433.54,23.93,0,-989,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38483,6.81,0.82,12,0.16,23881.00,199217.00,305500,20240717,-46.78,139700,20250203,16.39,174000,-6.55,20250108,139700,16.39,20250203,305500,-46.78,20240717,139700,16.39,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N +20250224,090257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162800,-2800,5,-1.69,653391600,4005,3.23,163500,163600,162700,215000,116000,165600,163143.36,23.93,0,-627,169666,167632,165566,163532,161466,166600,162500,1183,49400,5000,119230,100,1,23667107,38530,6.82,0.82,12,0.02,23881.00,199217.00,305500,20240717,-46.71,139700,20250203,16.54,174000,-6.44,20250108,139700,16.54,20250203,305500,-46.71,20240717,139700,16.54,20250203,1.18,N,011070,5000,1183 억,,5664291,N,N,179,N,00,N 20250221,160255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165600,-1400,5,-0.84,20196773000,122459,89.57,167000,167600,163500,217000,116900,167000,164926.55,23.96,0,5724,171400,169200,167100,164900,162800,168150,163850,1183,50000,5000,120240,100,1,23667107,39193,6.93,0.83,12,0.52,23881.00,199217.00,305500,20240717,-45.79,139700,20250203,18.54,174000,-4.83,20250108,139700,18.54,20250203,305500,-45.79,20240717,139700,18.54,20250203,1.25,N,011070,5000,1183 억,,5671807,N,N,179,N,00,N 20250221,150257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165700,-1300,5,-0.78,18470205100,112035,81.95,167000,167600,163500,217000,116900,167000,164861.01,23.96,0,1958,171400,169200,167100,164900,162800,168150,163850,1183,50000,5000,120240,100,1,23667107,39216,6.94,0.83,12,0.47,23881.00,199217.00,305500,20240717,-45.76,139700,20250203,18.61,174000,-4.77,20250108,139700,18.61,20250203,305500,-45.76,20240717,139700,18.61,20250203,1.25,N,011070,5000,1183 억,,5671807,N,N,369,N,00,N 20250221,140255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164900,-2100,5,-1.26,15644024100,94954,69.45,167000,167600,163500,217000,116900,167000,164753.69,23.96,0,-3657,171400,169200,167100,164900,162800,168150,163850,1183,50000,5000,120240,100,1,23667107,39027,6.91,0.83,12,0.40,23881.00,199217.00,305500,20240717,-46.02,139700,20250203,18.04,174000,-5.23,20250108,139700,18.04,20250203,305500,-46.02,20240717,139700,18.04,20250203,1.25,N,011070,5000,1183 억,,5671807,N,N,369,N,00,N diff --git a/011080/price/prices-20250201.csv b/011080/price/prices-20250201.csv index def3f449d712..99dcded3308c 100644 --- a/011080/price/prices-20250201.csv +++ b/011080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1108,54,2,5.12,4905450499,4404872,438.53,1039,1165,1030,1370,738,1054,1113.65,1.21,0,146836,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,339,15.18,0.94,12,14.40,73.00,1183.00,1671,20250115,-33.69,480,20240805,130.83,1671,-33.69,20250115,812,36.45,20250102,1671,-33.69,20250115,480,130.83,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,150257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1103,49,2,4.65,4755092959,4268773,424.98,1039,1165,1030,1370,738,1054,1113.93,1.21,0,146718,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,337,15.11,0.93,12,13.96,73.00,1183.00,1671,20250115,-33.99,480,20240805,129.79,1671,-33.99,20250115,812,35.84,20250102,1671,-33.99,20250115,480,129.79,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,140258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1097,43,2,4.08,4296457679,3854152,383.70,1039,1165,1030,1370,738,1054,1114.76,1.21,0,125264,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,335,15.03,0.93,12,12.60,73.00,1183.00,1671,20250115,-34.35,480,20240805,128.54,1671,-34.35,20250115,812,35.10,20250102,1671,-34.35,20250115,480,128.54,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,130256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1086,32,2,3.04,4124503969,3696591,368.02,1039,1165,1030,1370,738,1054,1115.76,1.21,0,121367,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,332,14.88,0.92,12,12.09,73.00,1183.00,1671,20250115,-35.01,480,20240805,126.25,1671,-35.01,20250115,812,33.74,20250102,1671,-35.01,20250115,480,126.25,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,120256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1093,39,2,3.70,3948145897,3534093,351.84,1039,1165,1030,1370,738,1054,1117.16,1.21,0,141786,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,334,14.97,0.92,12,11.56,73.00,1183.00,1671,20250115,-34.59,480,20240805,127.71,1671,-34.59,20250115,812,34.61,20250102,1671,-34.59,20250115,480,127.71,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,110256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1078,24,2,2.28,3814777100,3411374,339.62,1039,1165,1030,1370,738,1054,1118.25,1.21,0,145868,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,330,14.77,0.91,12,11.15,73.00,1183.00,1671,20250115,-35.49,480,20240805,124.58,1671,-35.49,20250115,812,32.76,20250102,1671,-35.49,20250115,480,124.58,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,100255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1101,47,2,4.46,3298987029,2935662,292.26,1039,1165,1030,1370,738,1054,1123.76,1.21,0,161537,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,337,15.08,0.93,12,9.60,73.00,1183.00,1671,20250115,-34.11,480,20240805,129.38,1671,-34.11,20250115,812,35.59,20250102,1671,-34.11,20250115,480,129.38,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N +20250224,090257,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1056,2,2,0.19,30782798,29434,2.93,1039,1065,1030,1370,738,1054,1045.82,1.21,0,1399,1109,1081,1064,1036,1019,1073,1028,153,316,500,630,1,1,30583221,323,14.47,0.89,12,0.10,73.00,1183.00,1671,20250115,-36.80,480,20240805,120.00,1671,-36.80,20250115,812,30.05,20250102,1671,-36.80,20250115,480,120.00,20240805,0.00,N,011080,500,152 억,,370073,N,N,0,N,00,N 20250221,160256,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1054,-16,5,-1.50,1040166794,979026,53.18,1071,1092,1047,1391,749,1070,1062.46,1.31,0,-30889,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.44,0.89,12,3.20,73.00,1183.00,1671,20250115,-36.92,480,20240805,119.58,1671,-36.92,20250115,812,29.80,20250102,1671,-36.92,20250115,480,119.58,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N 20250221,150258,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1052,-18,5,-1.68,969026771,911475,49.51,1071,1092,1047,1391,749,1070,1063.14,1.31,0,-24974,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,322,14.41,0.89,12,2.98,73.00,1183.00,1671,20250115,-37.04,480,20240805,119.17,1671,-37.04,20250115,812,29.56,20250102,1671,-37.04,20250115,480,119.17,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N 20250221,140255,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1056,-14,5,-1.31,881852313,828649,45.01,1071,1092,1047,1391,749,1070,1064.20,1.31,0,-26348,1185,1127,1092,1034,999,1110,1017,153,321,500,640,1,1,30583221,323,14.47,0.89,12,2.71,73.00,1183.00,1671,20250115,-36.80,480,20240805,120.00,1671,-36.80,20250115,812,30.05,20250102,1671,-36.80,20250115,480,120.00,20240805,0.01,N,011080,500,152 억,,399534,N,N,0,N,00,N diff --git a/011090/price/prices-20250201.csv b/011090/price/prices-20250201.csv index 5d28cc0da7f3..9ba775327753 100644 --- a/011090/price/prices-20250201.csv +++ b/011090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,531,1,2,0.19,41325445,78068,96.26,531,534,526,689,371,530,529.35,0.54,0,-1344,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,319,-1.62,0.81,12,0.13,-328.00,659.00,756,20241212,-29.76,421,20241210,26.13,625,-15.04,20250103,495,7.27,20250203,756,-29.76,20241212,421,26.13,20241210,0.16,N,011090,500,299 억,,323985,N,N,8,N,00,N +20250224,150257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,36931563,69782,86.05,531,534,526,689,371,530,529.24,0.54,0,-629,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.12,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,140258,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,30668466,57937,71.44,531,534,526,689,371,530,529.34,0.54,0,-940,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.10,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,130257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,28536222,53893,66.45,531,534,526,689,371,530,529.50,0.54,0,-1648,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.09,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,120256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,529,-1,5,-0.19,21647729,40819,50.33,531,534,526,689,371,530,530.33,0.54,0,-1816,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.07,-328.00,659.00,756,20241212,-30.03,421,20241210,25.65,625,-15.36,20250103,495,6.87,20250203,756,-30.03,20241212,421,25.65,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,110256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,17160147,32322,39.86,531,534,526,689,371,530,530.91,0.54,0,-2148,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.05,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,100256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,529,-1,5,-0.19,15523317,29230,36.04,531,534,526,689,371,530,531.07,0.54,0,-2081,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.05,-328.00,659.00,756,20241212,-30.03,421,20241210,25.65,625,-15.36,20250103,495,6.87,20250203,756,-30.03,20241212,421,25.65,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N +20250224,090258,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-4,5,-0.75,452184,854,1.05,531,531,526,689,371,530,529.49,0.54,0,-703,542,536,530,524,518,533,521,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.00,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.16,N,011090,500,299 억,,323985,N,N,32,N,00,N 20250221,160256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,3,2,0.57,42759232,81097,183.49,532,536,524,685,369,527,527.26,0.55,0,-3767,530,528,526,524,522,529,525,300,158,500,360,1,1,59991641,318,-1.62,0.80,12,0.14,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,327792,N,N,32,N,00,N 20250221,150258,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,0,3,0.00,28547766,54234,122.71,532,536,524,685,369,527,526.38,0.55,0,-3676,530,528,526,524,522,529,525,300,158,500,360,1,1,59991641,316,-1.61,0.80,12,0.09,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,327792,N,N,20,N,00,N 20250221,140256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-1,5,-0.19,18599506,35341,79.96,532,536,524,685,369,527,526.29,0.55,0,-1458,530,528,526,524,522,529,525,300,158,500,360,1,1,59991641,316,-1.60,0.80,12,0.06,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.16,N,011090,500,299 억,,327792,N,N,20,N,00,N diff --git a/011150/price/prices-20250201.csv b/011150/price/prices-20250201.csv index 95c6f0474926..cc73a20bc2b7 100644 --- a/011150/price/prices-20250201.csv +++ b/011150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3190,45,2,1.43,1693571485,533043,179.84,3175,3220,3140,4085,2205,3145,3177.16,3.10,0,-46648,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1146,25.93,1.48,12,1.48,123.00,2160.00,6490,20240617,-50.85,2530,20241209,26.09,3220,-0.93,20250224,2845,12.13,20250203,6490,-50.85,20240617,2530,26.09,20241209,2.95,N,011150,500,179 억,,1112437,N,N,114,N,00,N +20250224,150257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3180,35,2,1.11,1626149905,511892,172.70,3175,3220,3140,4085,2205,3145,3176.74,3.10,0,-46646,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1143,25.85,1.47,12,1.42,123.00,2160.00,6490,20240617,-51.00,2530,20241209,25.69,3220,-1.24,20250224,2845,11.78,20250203,6490,-51.00,20240617,2530,25.69,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,140258,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,25,2,0.79,1493205795,469980,158.56,3175,3220,3140,4085,2205,3145,3177.17,3.10,0,-54307,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1139,25.77,1.47,12,1.31,123.00,2160.00,6490,20240617,-51.16,2530,20241209,25.30,3220,-1.55,20250224,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,130257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,25,2,0.79,1438212030,452646,152.71,3175,3220,3140,4085,2205,3145,3177.34,3.10,0,-53863,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1139,25.77,1.47,12,1.26,123.00,2160.00,6490,20240617,-51.16,2530,20241209,25.30,3220,-1.55,20250224,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,120257,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3155,10,2,0.32,1353361195,425860,143.68,3175,3220,3140,4085,2205,3145,3177.95,3.10,0,-54844,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1134,25.65,1.46,12,1.19,123.00,2160.00,6490,20240617,-51.39,2530,20241209,24.70,3220,-2.02,20250224,2845,10.90,20250203,6490,-51.39,20240617,2530,24.70,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,110256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,5,2,0.16,1281970295,403275,136.06,3175,3220,3140,4085,2205,3145,3178.90,3.10,0,-54191,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1132,25.61,1.46,12,1.12,123.00,2160.00,6490,20240617,-51.46,2530,20241209,24.51,3220,-2.17,20250224,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,100256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3155,10,2,0.32,1134091845,356356,120.23,3175,3220,3140,4085,2205,3145,3182.47,3.10,0,-49421,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1134,25.65,1.46,12,0.99,123.00,2160.00,6490,20240617,-51.39,2530,20241209,24.70,3220,-2.02,20250224,2845,10.90,20250203,6490,-51.39,20240617,2530,24.70,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N +20250224,090258,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3170,25,2,0.79,117071965,36965,12.47,3175,3180,3145,4085,2205,3145,3167.11,3.10,0,-6775,3208,3176,3133,3101,3058,3192,3117,180,940,500,2070,5,1,35930773,1139,25.77,1.47,12,0.10,123.00,2160.00,6490,20240617,-51.16,2530,20241209,25.30,3185,-0.47,20250206,2845,11.42,20250203,6490,-51.16,20240617,2530,25.30,20241209,2.95,N,011150,500,179 억,,1112437,N,N,1,N,00,N 20250221,160256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3145,45,2,1.45,901675450,287630,118.14,3100,3165,3090,4030,2170,3100,3134.81,3.06,0,7189,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1130,25.57,1.46,12,0.80,123.00,2160.00,6490,20240617,-51.54,2530,20241209,24.31,3185,-1.26,20250206,2845,10.54,20250203,6490,-51.54,20240617,2530,24.31,20241209,2.99,N,011150,500,179 억,,1099239,N,N,1,N,00,N 20250221,150258,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,50,2,1.61,777366845,248201,101.95,3100,3165,3090,4030,2170,3100,3132.01,3.06,0,15229,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1132,25.61,1.46,12,0.69,123.00,2160.00,6490,20240617,-51.46,2530,20241209,24.51,3185,-1.10,20250206,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N 20250221,140256,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3150,50,2,1.61,645904955,206315,84.74,3100,3165,3090,4030,2170,3100,3130.68,3.06,0,8300,3180,3140,3120,3080,3060,3130,3070,180,930,500,2040,5,1,35930773,1132,25.61,1.46,12,0.57,123.00,2160.00,6490,20240617,-51.46,2530,20241209,24.51,3185,-1.10,20250206,2845,10.72,20250203,6490,-51.46,20240617,2530,24.51,20241209,2.99,N,011150,500,179 억,,1099239,N,N,60,N,00,N diff --git a/011170/price/prices-20250201.csv b/011170/price/prices-20250201.csv index 2e086fc921d0..b5d461df15f8 100644 --- a/011170/price/prices-20250201.csv +++ b/011170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,-4100,5,-5.82,21548259700,318560,269.01,72000,73000,65400,91600,49400,70500,67643.37,24.22,0,-21707,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28403,-55.94,0.18,12,0.74,-1187.00,363366.00,139300,20240219,-52.33,51800,20250210,28.19,73000,0.00,20250220,51800,28.19,20250210,129500,-48.73,20240226,51800,28.19,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,765,N,00,N +20250224,150258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,-4100,5,-5.82,20647087300,304996,257.55,72000,73000,65400,91600,49400,70500,67695.63,24.22,0,-21317,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28403,-55.94,0.18,12,0.71,-1187.00,363366.00,139300,20240219,-52.33,51800,20250210,28.19,73000,0.00,20250220,51800,28.19,20250210,129500,-48.73,20240226,51800,28.19,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,140259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66400,-4100,5,-5.82,19207589200,283280,239.22,72000,73000,65400,91600,49400,70500,67803.61,24.22,0,-16939,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28403,-55.94,0.18,12,0.66,-1187.00,363366.00,139300,20240219,-52.33,51800,20250210,28.19,73000,0.00,20250220,51800,28.19,20250210,129500,-48.73,20240226,51800,28.19,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,130257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65900,-4600,5,-6.52,16568760700,243308,205.46,72000,73000,65500,91600,49400,70500,68097.22,24.22,0,-10216,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28189,-55.52,0.18,12,0.57,-1187.00,363366.00,139300,20240219,-52.69,51800,20250210,27.22,73000,0.00,20250220,51800,27.22,20250210,129500,-49.11,20240226,51800,27.22,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,120257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66200,-4300,5,-6.10,13873464900,202453,170.96,72000,73000,66000,91600,49400,70500,68526.18,24.22,0,-7413,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28317,-55.77,0.18,12,0.47,-1187.00,363366.00,139300,20240219,-52.48,51800,20250210,27.80,73000,0.00,20250220,51800,27.80,20250210,129500,-48.88,20240226,51800,27.80,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,110257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66500,-4000,5,-5.67,10163664200,146745,123.92,72000,73000,66300,91600,49400,70500,69260.14,24.22,0,-6432,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,28446,-56.02,0.18,12,0.34,-1187.00,363366.00,139300,20240219,-52.26,51800,20250210,28.38,73000,0.00,20250220,51800,28.38,20250210,129500,-48.65,20240226,51800,28.38,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68800,-1700,5,-2.41,5218113500,73698,62.23,72000,73000,68700,91600,49400,70500,70804.28,24.22,0,-13369,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,29429,-57.96,0.19,12,0.17,-1187.00,363366.00,139300,20240219,-50.61,51800,20250210,32.82,73000,0.00,20250220,51800,32.82,20250210,129500,-46.87,20240226,51800,32.82,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N +20250224,090258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71800,1300,2,1.84,1399488600,19452,16.43,72000,73000,71500,91600,49400,70500,71950.82,24.22,0,-2019,72766,71632,70666,69532,68566,71150,69050,2139,21100,5000,50760,100,1,42775419,30713,-60.49,0.20,12,0.05,-1187.00,363366.00,139300,20240219,-48.46,51800,20250210,38.61,73000,0.00,20250220,51800,38.61,20250210,129500,-44.56,20240226,51800,38.61,20250210,0.50,N,011170,5000,2138 억,,10359486,N,N,369,N,00,N 20250221,160256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70500,0,3,0.00,8342623700,118172,30.26,70600,71800,69700,91600,49400,70500,70597.46,24.27,0,-21505,75833,73166,70333,67666,64833,74500,69000,2139,21100,5000,50760,100,1,42775419,30157,-59.39,0.19,12,0.28,-1187.00,363366.00,139300,20240219,-49.39,51800,20250210,36.10,73000,-3.42,20250220,51800,36.10,20250210,135900,-48.12,20240221,51800,36.10,20250210,0.49,N,011170,5000,2138 억,,10380750,N,N,369,N,00,N 20250221,150258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70600,100,2,0.14,7496555600,106190,27.19,70600,71800,69700,91600,49400,70500,70595.73,24.27,0,-17065,75833,73166,70333,67666,64833,74500,69000,2139,21100,5000,50760,100,1,42775419,30199,-59.48,0.19,12,0.25,-1187.00,363366.00,139300,20240219,-49.32,51800,20250210,36.29,73000,-3.29,20250220,51800,36.29,20250210,135900,-48.05,20240221,51800,36.29,20250210,0.49,N,011170,5000,2138 억,,10380750,N,N,1959,N,00,N 20250221,140256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70200,-300,5,-0.43,6720785100,95210,24.38,70600,71800,69700,91600,49400,70500,70589.11,24.27,0,-16780,75833,73166,70333,67666,64833,74500,69000,2139,21100,5000,50760,100,1,42775419,30028,-59.14,0.19,12,0.22,-1187.00,363366.00,139300,20240219,-49.61,51800,20250210,35.52,73000,-3.84,20250220,51800,35.52,20250210,135900,-48.34,20240221,51800,35.52,20250210,0.49,N,011170,5000,2138 억,,10380750,N,N,1959,N,00,N diff --git a/011200/price/prices-20250201.csv b/011200/price/prices-20250201.csv index 0d5a4643570a..8595820875cd 100644 --- a/011200/price/prices-20250201.csv +++ b/011200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160258,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20000,1330,2,7.12,581703085260,28057606,1950.43,19620,21650,19420,24250,13070,18670,20732.83,9.27,0,2291337,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,176208,12.25,0.64,12,3.18,1632.00,31115.00,21650,20250224,-7.62,14250,20240419,40.35,21650,-7.62,20250224,17460,14.55,20250102,21650,-7.62,20250224,14250,40.35,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,7558,N,00,N +20250224,150258,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20200,1530,2,8.19,563060285010,27127999,1885.81,19620,21650,19420,24250,13070,18670,20755.80,9.27,0,2061418,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,177970,12.38,0.65,12,3.08,1632.00,31115.00,21650,20250224,-6.70,14250,20240419,41.75,21650,-6.70,20250224,17460,15.69,20250102,21650,-6.70,20250224,14250,41.75,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,140259,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20050,1380,2,7.39,528279796490,25399940,1765.68,19620,21650,19420,24250,13070,18670,20798.59,9.27,0,1827726,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,176648,12.29,0.64,12,2.88,1632.00,31115.00,21650,20250224,-7.39,14250,20240419,40.70,21650,-7.39,20250224,17460,14.83,20250102,21650,-7.39,20250224,14250,40.70,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,130257,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20400,1730,2,9.27,485002232580,23262842,1617.12,19620,21650,19420,24250,13070,18670,20848.94,9.27,0,1707447,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,179732,12.50,0.66,12,2.64,1632.00,31115.00,21650,20250224,-5.77,14250,20240419,43.16,21650,-5.77,20250224,17460,16.84,20250102,21650,-5.77,20250224,14250,43.16,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,120257,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20650,1980,2,10.61,446531575980,21392724,1487.12,19620,21650,19420,24250,13070,18670,20873.21,9.27,0,1559164,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,181935,12.65,0.66,12,2.43,1632.00,31115.00,21650,20250224,-4.62,14250,20240419,44.91,21650,-4.62,20250224,17460,18.27,20250102,21650,-4.62,20250224,14250,44.91,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,110257,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,20950,2280,2,12.21,394520700130,18888322,1313.02,19620,21650,19420,24250,13070,18670,20887.19,9.27,0,1416100,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,184578,12.84,0.67,12,2.14,1632.00,31115.00,21650,20250224,-3.23,14250,20240419,47.02,21650,-3.23,20250224,17460,19.99,20250102,21650,-3.23,20250224,14250,47.02,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,100256,55,20.00,KOSPI200,신고가,운송·창고,N,N,N,Y,40,N,21150,2480,2,13.28,330708241180,15854048,1102.10,19620,21650,19420,24250,13070,18670,20859.75,9.27,0,1138667,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,50,1,881039496,186340,12.96,0.68,12,1.80,1632.00,31115.00,21650,20250224,-2.31,14250,20240419,48.42,21650,-2.31,20250224,17460,21.13,20250102,21650,-2.31,20250224,14250,48.42,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N +20250224,090259,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19770,1100,2,5.89,23907101180,1216845,84.59,19620,19880,19420,24250,13070,18670,19647.99,9.27,0,14201,19323,18996,18673,18346,18023,18835,18185,44052,5580,5000,13810,10,1,881039496,174182,12.11,0.64,12,0.14,1632.00,31115.00,20800,20240703,-4.95,14250,20240419,38.74,19930,-0.80,20250116,17460,13.23,20250102,20800,-4.95,20240703,14250,38.74,20240419,0.29,N,011200,5000,44051 억,,81709580,N,N,2465,N,00,N 20250221,160257,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18670,-60,5,-0.32,26670989640,1430385,67.95,18790,19000,18350,24300,13120,18730,18645.86,9.26,0,105486,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164490,11.44,0.60,12,0.16,1632.00,31115.00,20800,20240703,-10.24,14250,20240419,31.02,19930,-6.32,20250116,17460,6.93,20250102,20800,-10.24,20240703,14250,31.02,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,2426,N,00,N 20250221,150259,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18690,-40,5,-0.21,24702241770,1324974,62.94,18790,19000,18350,24300,13120,18730,18643.42,9.26,0,100814,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164666,11.45,0.60,12,0.15,1632.00,31115.00,20800,20240703,-10.14,14250,20240419,31.16,19930,-6.22,20250116,17460,7.04,20250102,20800,-10.14,20240703,14250,31.16,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N 20250221,140256,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,18700,-30,5,-0.16,22811211500,1223848,58.14,18790,19000,18350,24300,13120,18730,18638.75,9.26,0,81300,19116,18922,18556,18362,17996,19020,18460,44052,5570,5000,13860,10,1,881039496,164754,11.46,0.60,12,0.14,1632.00,31115.00,20800,20240703,-10.10,14250,20240419,31.23,19930,-6.17,20250116,17460,7.10,20250102,20800,-10.10,20240703,14250,31.23,20240419,0.29,N,011200,5000,44051 억,,81612140,N,N,1496,N,00,N diff --git a/011210/price/prices-20250201.csv b/011210/price/prices-20250201.csv index 16917a73f694..e81781fba0a2 100644 --- a/011210/price/prices-20250201.csv +++ b/011210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160258,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42900,100,2,0.23,3582062350,83741,52.15,42800,43200,42250,55600,30000,42800,42775.22,15.18,0,-3360,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11667,12.76,0.33,12,0.31,3363.00,128326.00,64500,20240213,-33.49,36400,20241206,17.86,43900,-2.28,20250221,36900,16.26,20250203,61700,-30.47,20240618,36400,17.86,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,511,N,00,N +20250224,150258,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43100,300,2,0.70,3281119300,76733,47.78,42800,43200,42250,55600,30000,42800,42760.19,15.18,0,-3293,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11721,12.82,0.34,12,0.28,3363.00,128326.00,64500,20240213,-33.18,36400,20241206,18.41,43900,-1.82,20250221,36900,16.80,20250203,61700,-30.15,20240618,36400,18.41,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,140259,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42950,150,2,0.35,2534978550,59353,36.96,42800,43100,42250,55600,30000,42800,42710.13,15.18,0,-2751,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11680,12.77,0.33,12,0.22,3363.00,128326.00,64500,20240213,-33.41,36400,20241206,17.99,43900,-2.16,20250221,36900,16.40,20250203,61700,-30.39,20240618,36400,17.99,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,130258,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42850,50,2,0.12,2327383550,54520,33.95,42800,43100,42250,55600,30000,42800,42688.53,15.18,0,-1629,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11653,12.74,0.33,12,0.20,3363.00,128326.00,64500,20240213,-33.57,36400,20241206,17.72,43900,-2.39,20250221,36900,16.12,20250203,61700,-30.55,20240618,36400,17.72,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,120258,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42850,50,2,0.12,1619065850,38016,23.67,42800,43100,42250,55600,30000,42800,42588.82,15.18,0,-3972,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11653,12.74,0.33,12,0.14,3363.00,128326.00,64500,20240213,-33.57,36400,20241206,17.72,43900,-2.39,20250221,36900,16.12,20250203,61700,-30.55,20240618,36400,17.72,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,110257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42600,-200,5,-0.47,1293900350,30412,18.94,42800,43100,42250,55600,30000,42800,42545.35,15.18,0,-5167,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11585,12.67,0.33,12,0.11,3363.00,128326.00,64500,20240213,-33.95,36400,20241206,17.03,43900,-2.96,20250221,36900,15.45,20250203,61700,-30.96,20240618,36400,17.03,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,100257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42350,-450,5,-1.05,1067633400,25088,15.62,42800,43100,42250,55600,30000,42800,42555.11,15.18,0,-5147,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11517,12.59,0.33,12,0.09,3363.00,128326.00,64500,20240213,-34.34,36400,20241206,16.35,43900,-3.53,20250221,36900,14.77,20250203,61700,-31.36,20240618,36400,16.35,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N +20250224,090259,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42900,100,2,0.23,301735550,7051,4.39,42800,43100,42500,55600,30000,42800,42793.26,15.18,0,-3375,44600,43700,43000,42100,41400,44150,42550,1360,12800,5000,32520,50,1,27195083,11667,12.76,0.33,12,0.03,3363.00,128326.00,64500,20240213,-33.49,36400,20241206,17.86,43900,-2.28,20250221,36900,16.26,20250203,61700,-30.47,20240618,36400,17.86,20241206,0.87,N,011210,5000,1359 억,,4128343,N,N,1180,N,00,N 20250221,160257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42800,950,2,2.27,6887405850,160147,176.27,42500,43900,42300,54400,29300,41850,43006.93,15.22,0,-14125,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11639,12.73,0.33,12,0.59,3363.00,128326.00,64500,20240213,-33.64,36400,20241206,17.58,43900,-2.51,20250221,36900,15.99,20250203,62200,-31.19,20240223,36400,17.58,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,1180,N,00,N 20250221,150259,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,850,2,2.03,6556780200,152423,167.77,42500,43900,42300,54400,29300,41850,43017.00,15.22,0,-13346,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11612,12.70,0.33,12,0.56,3363.00,128326.00,64500,20240213,-33.80,36400,20241206,17.31,43900,-2.73,20250221,36900,15.72,20250203,62200,-31.35,20240223,36400,17.31,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N 20250221,140257,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42750,900,2,2.15,6236157900,144915,159.50,42500,43900,42300,54400,29300,41850,43033.21,15.22,0,-9666,43350,42600,42050,41300,40750,42325,41025,1360,12550,5000,31800,50,1,27195083,11626,12.71,0.33,12,0.53,3363.00,128326.00,64500,20240213,-33.72,36400,20241206,17.45,43900,-2.62,20250221,36900,15.85,20250203,62200,-31.27,20240223,36400,17.45,20241206,0.84,N,011210,5000,1359 억,,4140258,N,N,903,N,00,N diff --git a/011230/price/prices-20250201.csv b/011230/price/prices-20250201.csv index 05a69f4672a6..838d477d8719 100644 --- a/011230/price/prices-20250201.csv +++ b/011230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-40,5,-1.31,149812100,49749,77.10,3045,3060,2995,3955,2135,3045,3011.36,3.04,0,-3053,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,508,-6.59,2.12,12,0.29,-456.00,1419.00,5460,20240219,-44.96,2490,20241113,20.68,3745,-19.76,20250203,2975,1.01,20250214,4850,-38.04,20240430,2490,20.68,20241113,0.00,N,011230,1000,169 억,,513499,N,N,2,N,00,N +20250224,150259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-30,5,-0.99,144218980,47888,74.21,3045,3060,2995,3955,2135,3045,3011.59,3.04,0,-2345,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,510,-6.61,2.12,12,0.28,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,4850,-37.84,20240430,2490,21.08,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,140259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-30,5,-0.99,138184770,45881,71.10,3045,3060,2995,3955,2135,3045,3011.81,3.04,0,-2472,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,510,-6.61,2.12,12,0.27,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,4850,-37.84,20240430,2490,21.08,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,130258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-40,5,-1.31,113215215,37548,58.19,3045,3060,2995,3955,2135,3045,3015.21,3.04,0,-2604,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,508,-6.59,2.12,12,0.22,-456.00,1419.00,5460,20240219,-44.96,2490,20241113,20.68,3745,-19.76,20250203,2975,1.01,20250214,4850,-38.04,20240430,2490,20.68,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3020,-25,5,-0.82,92868880,30782,47.70,3045,3060,2995,3955,2135,3045,3016.99,3.04,0,-3240,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,510,-6.62,2.13,12,0.18,-456.00,1419.00,5460,20240219,-44.69,2490,20241113,21.29,3745,-19.36,20250203,2975,1.51,20250214,4850,-37.73,20240430,2490,21.29,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,110258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3005,-40,5,-1.31,88084770,29192,45.24,3045,3060,2995,3955,2135,3045,3017.43,3.04,0,-3038,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,508,-6.59,2.12,12,0.17,-456.00,1419.00,5460,20240219,-44.96,2490,20241113,20.68,3745,-19.76,20250203,2975,1.01,20250214,4850,-38.04,20240430,2490,20.68,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,100257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2995,-50,5,-1.64,72080205,23871,36.99,3045,3060,2995,3955,2135,3045,3019.57,3.04,0,-3746,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,506,-6.57,2.11,12,0.14,-456.00,1419.00,5460,20240219,-45.15,2490,20241113,20.28,3745,-20.03,20250203,2975,0.67,20250214,4850,-38.25,20240430,2490,20.28,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N +20250224,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3015,-30,5,-0.99,15130580,4986,7.73,3045,3045,3015,3955,2135,3045,3034.61,3.04,0,510,3171,3107,3071,3007,2971,3090,2990,169,910,1000,1940,5,1,16902700,510,-6.61,2.12,12,0.03,-456.00,1419.00,5460,20240219,-44.78,2490,20241113,21.08,3745,-19.49,20250203,2975,1.34,20250214,4850,-37.84,20240430,2490,21.08,20241113,0.00,N,011230,1000,169 억,,513499,N,N,7,N,00,N 20250221,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,-5,5,-0.16,196423730,64211,55.34,3070,3135,3035,3965,2135,3050,3059.04,3.03,0,-1510,3106,3077,3041,3012,2976,3092,3027,169,915,1000,1950,5,1,16902700,515,-6.68,2.15,12,0.38,-456.00,1419.00,5460,20240219,-44.23,2490,20241113,22.29,3745,-18.69,20250203,2975,2.35,20250214,4850,-37.22,20240430,2490,22.29,20241113,0.00,N,011230,1000,169 억,,512357,N,N,7,N,00,N 20250221,150259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,176691760,57724,49.75,3070,3135,3040,3965,2135,3050,3060.98,3.03,0,-1266,3106,3077,3041,3012,2976,3092,3027,169,915,1000,1950,5,1,16902700,514,-6.67,2.14,12,0.34,-456.00,1419.00,5460,20240219,-44.32,2490,20241113,22.09,3745,-18.83,20250203,2975,2.18,20250214,4850,-37.32,20240430,2490,22.09,20241113,0.00,N,011230,1000,169 억,,512357,N,N,18,N,00,N 20250221,140257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,5,2,0.16,164635190,53764,46.33,3070,3135,3040,3965,2135,3050,3062.18,3.03,0,-1262,3106,3077,3041,3012,2976,3092,3027,169,915,1000,1950,5,1,16902700,516,-6.70,2.15,12,0.32,-456.00,1419.00,5460,20240219,-44.05,2490,20241113,22.69,3745,-18.42,20250203,2975,2.69,20250214,4850,-37.01,20240430,2490,22.69,20241113,0.00,N,011230,1000,169 억,,512357,N,N,18,N,00,N diff --git a/011280/price/prices-20250201.csv b/011280/price/prices-20250201.csv index 07b81e43b8fe..59ec3b642294 100644 --- a/011280/price/prices-20250201.csv +++ b/011280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,15,2,0.75,121424459,60505,182.41,2030,2035,1998,2605,1405,2005,2006.85,0.42,0,116,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1430,28.45,0.41,12,0.09,71.00,4885.00,3855,20240319,-47.60,1820,20241209,10.99,2195,-7.97,20250113,1914,5.54,20250102,3855,-47.60,20240319,1820,10.99,20241209,1.20,N,011280,500,354 억,,296953,N,N,10,N,00,N +20250224,150259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,15,2,0.75,108749374,54198,163.39,2030,2035,1998,2605,1405,2005,2006.52,0.42,0,-208,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1430,28.45,0.41,12,0.08,71.00,4885.00,3855,20240319,-47.60,1820,20241209,10.99,2195,-7.97,20250113,1914,5.54,20250102,3855,-47.60,20240319,1820,10.99,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,140300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,5,2,0.25,100488534,50106,151.06,2030,2035,1998,2605,1405,2005,2005.52,0.42,0,-142,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.07,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2195,-8.43,20250113,1914,5.02,20250102,3855,-47.86,20240319,1820,10.44,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,130258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,-5,5,-0.25,63986530,31872,96.09,2030,2035,2000,2605,1405,2005,2007.61,0.42,0,-886,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,120258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,0,3,0.00,56460770,28113,84.75,2030,2035,2000,2605,1405,2005,2008.35,0.42,0,-946,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.04,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,110258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,-5,5,-0.25,54246760,27006,81.42,2030,2035,2000,2605,1405,2005,2008.69,0.42,0,-946,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,100257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,0,3,0.00,37314315,18545,55.91,2030,2035,2000,2605,1405,2005,2012.10,0.42,0,-1128,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N +20250224,090259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,25,2,1.25,1075700,530,1.60,2030,2030,2020,2605,1405,2005,2029.62,0.42,0,-195,2025,2015,2010,2000,1995,2012,1997,354,600,500,1280,5,1,70805940,1437,28.59,0.42,12,0.00,71.00,4885.00,3855,20240319,-47.34,1820,20241209,11.54,2195,-7.52,20250113,1914,6.06,20250102,3855,-47.34,20240319,1820,11.54,20241209,1.20,N,011280,500,354 억,,296953,N,N,37,N,00,N 20250221,160258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,0,3,0.00,66388005,32984,60.76,2005,2020,2005,2605,1405,2005,2012.73,0.42,0,2141,2043,2024,2011,1992,1979,2017,1985,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.05,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.20,N,011280,500,354 억,,294700,N,N,37,N,00,N 20250221,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,5,2,0.25,54519200,27070,49.86,2005,2020,2005,2605,1405,2005,2014.01,0.42,0,2007,2043,2024,2011,1992,1979,2017,1985,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.04,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2195,-8.43,20250113,1914,5.02,20250102,3855,-47.86,20240319,1820,10.44,20241209,1.20,N,011280,500,354 억,,294700,N,N,25,N,00,N 20250221,140257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,0,3,0.00,50965330,25302,46.61,2005,2020,2005,2605,1405,2005,2014.28,0.42,0,1765,2043,2024,2011,1992,1979,2017,1985,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.04,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.20,N,011280,500,354 억,,294700,N,N,25,N,00,N diff --git a/011300/price/prices-20250201.csv b/011300/price/prices-20250201.csv index 4e3fe9bff7de..3d875d10ba97 100644 --- a/011300/price/prices-20250201.csv +++ b/011300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160259,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,150259,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,140300,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,130259,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,120258,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,110258,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,100257,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N +20250224,090300,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250221,160258,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250221,150300,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N 20250221,140258,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,814,0,3,0.00,0,0,0.00,0,0,0,1058,570,814,0.00,0.99,0,0,814,814,814,814,814,814,814,542,244,500,0,1,1,108394498,882,-1.54,2.53,12,0.00,-527.00,322.00,1595,20240610,-48.97,376,20241114,116.49,958,-15.03,20250115,650,25.23,20250122,1595,-48.97,20240610,376,116.49,20241114,0.02,N,011300,500,541 억,,1071893,N,N,0,N,00,N diff --git a/011320/price/prices-20250201.csv b/011320/price/prices-20250201.csv index a8878dc7b97b..0ab4f84858e0 100644 --- a/011320/price/prices-20250201.csv +++ b/011320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-10,5,-0.28,68231905,19147,79.50,3580,3615,3525,4690,2530,3610,3563.58,1.94,0,-522,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,696,10.91,0.59,12,0.10,330.00,6072.00,5200,20240527,-30.77,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-10,5,-0.28,64428485,18090,75.11,3580,3615,3525,4690,2530,3610,3561.55,1.94,0,-2,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,696,10.91,0.59,12,0.09,330.00,6072.00,5200,20240527,-30.77,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-15,5,-0.42,59390025,16685,69.28,3580,3615,3525,4690,2530,3610,3559.49,1.94,0,-637,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,695,10.89,0.59,12,0.09,330.00,6072.00,5200,20240527,-30.87,3155,20241210,13.95,3645,-1.37,20250218,3380,6.36,20250123,5200,-30.87,20240527,3155,13.95,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,-5,5,-0.14,57455410,16145,67.04,3580,3615,3525,4690,2530,3610,3558.71,1.94,0,-931,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,697,10.92,0.59,12,0.08,330.00,6072.00,5200,20240527,-30.67,3155,20241210,14.26,3645,-1.10,20250218,3380,6.66,20250123,5200,-30.67,20240527,3155,14.26,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-10,5,-0.28,57213700,16078,66.76,3580,3610,3525,4690,2530,3610,3558.51,1.94,0,-906,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,696,10.91,0.59,12,0.08,330.00,6072.00,5200,20240527,-30.77,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-40,5,-1.11,41570390,11700,48.58,3580,3580,3525,4690,2530,3610,3553.02,1.94,0,-453,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,690,10.82,0.59,12,0.06,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,-65,5,-1.80,38553195,10853,45.06,3580,3580,3525,4690,2530,3610,3552.31,1.94,0,-258,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,685,10.74,0.58,12,0.06,330.00,6072.00,5200,20240527,-31.83,3155,20241210,12.36,3645,-2.74,20250218,3380,4.88,20250123,5200,-31.83,20240527,3155,12.36,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N +20250224,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,-50,5,-1.39,882735,247,1.03,3580,3580,3560,4690,2530,3610,3573.83,1.94,0,-137,3663,3636,3603,3576,3543,3650,3590,97,1080,500,2520,5,1,19320695,688,10.79,0.59,12,0.00,330.00,6072.00,5200,20240527,-31.54,3155,20241210,12.84,3645,-2.33,20250218,3380,5.33,20250123,5200,-31.54,20240527,3155,12.84,20241210,2.74,N,011320,500,96 억,,375359,N,N,0,N,00,N 20250221,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,86666670,24084,60.49,3590,3630,3570,4680,2520,3600,3598.52,1.94,0,339,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.12,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N 20250221,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,67841320,18829,47.29,3590,3630,3580,4680,2520,3600,3603.02,1.94,0,520,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.10,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N 20250221,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-10,5,-0.28,64968715,18033,45.29,3590,3630,3580,4680,2520,3600,3602.77,1.94,0,520,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,694,10.88,0.59,12,0.09,330.00,6072.00,5200,20240527,-30.96,3155,20241210,13.79,3645,-1.51,20250218,3380,6.21,20250123,5200,-30.96,20240527,3155,13.79,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N diff --git a/011330/price/prices-20250201.csv b/011330/price/prices-20250201.csv index b87f0f5dd287..5715b6932506 100644 --- a/011330/price/prices-20250201.csv +++ b/011330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1442,-44,5,-2.96,198931465,136665,97.84,1482,1486,1412,1931,1041,1486,1455.62,1.22,0,-21981,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1399,-20.90,0.96,12,0.14,-69.00,1506.00,2265,20240213,-36.34,1190,20240909,21.18,1500,-3.87,20250102,1200,20.17,20250210,2190,-34.16,20240229,1190,21.18,20240909,2.39,N,011330,500,489 억,,1180869,N,N,10,N,00,N +20250224,150300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1443,-43,5,-2.89,188405406,129368,92.61,1482,1486,1412,1931,1041,1486,1456.35,1.22,0,-22506,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1400,-20.91,0.96,12,0.13,-69.00,1506.00,2265,20240213,-36.29,1190,20240909,21.26,1500,-3.80,20250102,1200,20.25,20250210,2190,-34.11,20240229,1190,21.26,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,140301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1464,-22,5,-1.48,94829104,64869,46.44,1482,1486,1412,1931,1041,1486,1461.86,1.22,0,-6423,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1420,-21.22,0.97,12,0.07,-69.00,1506.00,2265,20240213,-35.36,1190,20240909,23.03,1500,-2.40,20250102,1200,22.00,20250210,2190,-33.15,20240229,1190,23.03,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,130259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1481,-5,5,-0.34,82891965,56708,40.60,1482,1486,1412,1931,1041,1486,1461.73,1.22,0,-3443,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1437,-21.46,0.98,12,0.06,-69.00,1506.00,2265,20240213,-34.61,1190,20240909,24.45,1500,-1.27,20250102,1200,23.42,20250210,2190,-32.37,20240229,1190,24.45,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,120259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1481,-5,5,-0.34,77349416,52964,37.92,1482,1486,1412,1931,1041,1486,1460.41,1.22,0,-3647,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1437,-21.46,0.98,12,0.05,-69.00,1506.00,2265,20240213,-34.61,1190,20240909,24.45,1500,-1.27,20250102,1200,23.42,20250210,2190,-32.37,20240229,1190,24.45,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,110259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1471,-15,5,-1.01,56327489,38683,27.69,1482,1486,1412,1931,1041,1486,1456.13,1.22,0,3098,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1427,-21.32,0.98,12,0.04,-69.00,1506.00,2265,20240213,-35.06,1190,20240909,23.61,1500,-1.93,20250102,1200,22.58,20250210,2190,-32.83,20240229,1190,23.61,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,100258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1474,-12,5,-0.81,49883756,34312,24.56,1482,1486,1412,1931,1041,1486,1453.83,1.22,0,3786,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1430,-21.36,0.98,12,0.04,-69.00,1506.00,2265,20240213,-34.92,1190,20240909,23.87,1500,-1.73,20250102,1200,22.83,20250210,2190,-32.69,20240229,1190,23.87,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N +20250224,090300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1465,-21,5,-1.41,22706133,15919,11.40,1482,1482,1412,1931,1041,1486,1426.35,1.22,0,7143,1526,1506,1478,1458,1430,1516,1468,489,445,500,1010,1,1,96997167,1421,-21.23,0.97,12,0.02,-69.00,1506.00,2265,20240213,-35.32,1190,20240909,23.11,1500,-2.33,20250102,1200,22.08,20250210,2190,-33.11,20240229,1190,23.11,20240909,2.39,N,011330,500,489 억,,1180869,N,N,39,N,00,N 20250221,160258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1486,32,2,2.20,204544070,138518,42.48,1450,1498,1450,1890,1018,1454,1476.66,1.22,0,-9396,1543,1498,1454,1409,1365,1521,1432,489,436,500,980,1,1,96997167,1441,-21.54,0.99,12,0.14,-69.00,1506.00,2265,20240213,-34.39,1190,20240909,24.87,1500,-0.93,20250102,1200,23.83,20250210,2190,-32.15,20240229,1190,24.87,20240909,2.39,N,011330,500,489 억,,1183284,N,N,39,N,00,N 20250221,150300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1495,41,2,2.82,189742365,128575,39.43,1450,1498,1450,1890,1018,1454,1475.73,1.22,0,-10514,1543,1498,1454,1409,1365,1521,1432,489,436,500,980,1,1,96997167,1450,-21.67,0.99,12,0.13,-69.00,1506.00,2265,20240213,-34.00,1190,20240909,25.63,1500,-0.33,20250102,1200,24.58,20250210,2190,-31.74,20240229,1190,25.63,20240909,2.39,N,011330,500,489 억,,1183284,N,N,25,N,00,N 20250221,140258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1496,42,2,2.89,168392654,114230,35.03,1450,1498,1450,1890,1018,1454,1474.15,1.22,0,-11621,1543,1498,1454,1409,1365,1521,1432,489,436,500,980,1,1,96997167,1451,-21.68,0.99,12,0.12,-69.00,1506.00,2265,20240213,-33.95,1190,20240909,25.71,1500,-0.27,20250102,1200,24.67,20250210,2190,-31.69,20240229,1190,25.71,20240909,2.39,N,011330,500,489 억,,1183284,N,N,25,N,00,N diff --git a/011370/price/prices-20250201.csv b/011370/price/prices-20250201.csv index 94316797b04e..18ebe9ece63e 100644 --- a/011370/price/prices-20250201.csv +++ b/011370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,-1,5,-0.12,78504961,98168,249.82,804,806,795,1045,563,804,799.70,1.80,0,-35959,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,810,9.45,0.20,12,0.10,85.00,3969.00,930,20241219,-13.66,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,150300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,-3,5,-0.37,74667886,93385,237.65,804,806,795,1045,563,804,799.57,1.80,0,-33906,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,808,9.42,0.20,12,0.09,85.00,3969.00,930,20241219,-13.87,705,20240806,13.62,875,-8.46,20250102,748,7.09,20250122,930,-13.87,20241219,705,13.62,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,140301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,-6,5,-0.75,56008973,70047,178.26,804,806,795,1045,563,804,799.59,1.80,0,-34132,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,805,9.39,0.20,12,0.07,85.00,3969.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,130300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,802,-2,5,-0.25,31605657,39441,100.37,804,806,797,1045,563,804,801.34,1.80,0,-10541,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,809,9.44,0.20,12,0.04,85.00,3969.00,930,20241219,-13.76,705,20240806,13.76,875,-8.34,20250102,748,7.22,20250122,930,-13.76,20241219,705,13.76,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,120259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,803,-1,5,-0.12,29135705,36365,92.54,804,806,797,1045,563,804,801.20,1.80,0,-10508,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,810,9.45,0.20,12,0.04,85.00,3969.00,930,20241219,-13.66,705,20240806,13.90,875,-8.23,20250102,748,7.35,20250122,930,-13.66,20241219,705,13.90,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,110259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,799,-5,5,-0.62,22254897,27785,70.71,804,806,797,1045,563,804,800.97,1.80,0,-8526,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,806,9.40,0.20,12,0.03,85.00,3969.00,930,20241219,-14.09,705,20240806,13.33,875,-8.69,20250102,748,6.82,20250122,930,-14.09,20241219,705,13.33,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,100258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,801,-3,5,-0.37,12921101,16115,41.01,804,806,799,1045,563,804,801.81,1.80,0,-1742,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,808,9.42,0.20,12,0.02,85.00,3969.00,930,20241219,-13.87,705,20240806,13.62,875,-8.46,20250102,748,7.09,20250122,930,-13.87,20241219,705,13.62,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N +20250224,090300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,0,3,0.00,2290598,2849,7.25,804,806,804,1045,563,804,804.00,1.80,0,0,818,810,805,797,792,808,795,504,241,500,570,1,1,100894865,811,9.46,0.20,12,0.00,85.00,3969.00,930,20241219,-13.55,705,20240806,14.04,875,-8.11,20250102,748,7.49,20250122,930,-13.55,20241219,705,14.04,20240806,0.35,N,011370,500,504 억,,1812247,N,N,0,N,00,N 20250221,160259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,31582163,39293,37.69,813,813,800,1041,561,801,803.76,1.80,0,-3049,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.04,85.00,3969.00,930,20241219,-13.55,705,20240806,14.04,875,-8.11,20250102,748,7.49,20250122,930,-13.55,20241219,705,14.04,20240806,0.35,N,011370,500,504 억,,1815296,N,N,0,N,00,N 20250221,150301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,800,-1,5,-0.12,31155935,38763,37.18,813,813,800,1041,561,801,803.75,1.80,0,-3046,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,807,9.41,0.20,12,0.04,85.00,3969.00,930,20241219,-13.98,705,20240806,13.48,875,-8.57,20250102,748,6.95,20250122,930,-13.98,20241219,705,13.48,20240806,0.35,N,011370,500,504 억,,1815296,N,N,0,N,00,N 20250221,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,804,3,2,0.37,22714262,28249,27.09,813,813,800,1041,561,801,804.07,1.80,0,-3566,813,806,796,789,779,810,793,504,240,500,570,1,1,100894865,811,9.46,0.20,12,0.03,85.00,3969.00,930,20241219,-13.55,705,20240806,14.04,875,-8.11,20250102,748,7.49,20250122,930,-13.55,20241219,705,14.04,20240806,0.35,N,011370,500,504 억,,1815296,N,N,0,N,00,N diff --git a/011390/price/prices-20250201.csv b/011390/price/prices-20250201.csv index 4dff11b36cf0..f348258e2c30 100644 --- a/011390/price/prices-20250201.csv +++ b/011390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77000,1100,2,1.45,748227300,9656,166.20,75600,80500,75500,98600,53200,75900,77488.38,1.22,0,-1327,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,813,23.10,0.62,12,0.91,3333.00,123239.00,90600,20241213,-15.01,47600,20240805,61.76,89200,-13.68,20250121,68900,11.76,20250204,90600,-15.01,20241213,47600,61.76,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,150300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77200,1300,2,1.71,716059700,9239,159.02,75600,80500,75500,98600,53200,75900,77504.03,1.22,0,-1394,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,815,23.16,0.63,12,0.87,3333.00,123239.00,90600,20241213,-14.79,47600,20240805,62.18,89200,-13.45,20250121,68900,12.05,20250204,90600,-14.79,20241213,47600,62.18,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,140301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77100,1200,2,1.58,689287500,8892,153.05,75600,80500,75500,98600,53200,75900,77517.71,1.22,0,-1480,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,814,23.13,0.63,12,0.84,3333.00,123239.00,90600,20241213,-14.90,47600,20240805,61.97,89200,-13.57,20250121,68900,11.90,20250204,90600,-14.90,20241213,47600,61.97,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,130300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76900,1000,2,1.32,650495500,8391,144.42,75600,80500,75500,98600,53200,75900,77523.00,1.22,0,-1462,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,812,23.07,0.62,12,0.79,3333.00,123239.00,90600,20241213,-15.12,47600,20240805,61.55,89200,-13.79,20250121,68900,11.61,20250204,90600,-15.12,20241213,47600,61.55,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,120300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77000,1100,2,1.45,619822700,7993,137.57,75600,80500,75500,98600,53200,75900,77545.69,1.22,0,-1431,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,813,23.10,0.62,12,0.76,3333.00,123239.00,90600,20241213,-15.01,47600,20240805,61.76,89200,-13.68,20250121,68900,11.76,20250204,90600,-15.01,20241213,47600,61.76,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,110259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77300,1400,2,1.84,587323900,7570,130.29,75600,80500,75500,98600,53200,75900,77585.72,1.22,0,-1435,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,816,23.19,0.63,12,0.72,3333.00,123239.00,90600,20241213,-14.68,47600,20240805,62.39,89200,-13.34,20250121,68900,12.19,20250204,90600,-14.68,20241213,47600,62.39,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,100259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76900,1000,2,1.32,514024600,6617,113.89,75600,80500,75500,98600,53200,75900,77682.42,1.22,0,-1406,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,812,23.07,0.62,12,0.63,3333.00,123239.00,90600,20241213,-15.12,47600,20240805,61.55,89200,-13.79,20250121,68900,11.61,20250204,90600,-15.12,20241213,47600,61.55,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N +20250224,090301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76700,800,2,1.05,25489800,335,5.77,75600,76700,75500,98600,53200,75900,76088.96,1.22,0,262,77033,76466,75533,74966,74033,76750,75250,53,22700,5000,47050,100,1,1056000,810,23.01,0.62,12,0.03,3333.00,123239.00,90600,20241213,-15.34,47600,20240805,61.13,89200,-14.01,20250121,68900,11.32,20250204,90600,-15.34,20241213,47600,61.13,20240805,3.93,N,011390,5000,52 억,,12904,N,N,0,N,00,N 20250221,160259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75900,200,2,0.26,436952500,5805,116.94,75100,76100,74600,98400,53000,75700,75268.70,1.25,0,-304,77033,76366,75533,74866,74033,76700,75200,53,22700,5000,46930,100,1,1056000,802,22.77,0.62,12,0.55,3333.00,123239.00,90600,20241213,-16.23,47600,20240805,59.45,89200,-14.91,20250121,68900,10.16,20250204,90600,-16.23,20241213,47600,59.45,20240805,4.02,N,011390,5000,52 억,,13170,N,N,0,N,00,N 20250221,150301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76100,400,2,0.53,374240600,4978,100.28,75100,76100,74600,98400,53000,75700,75178.91,1.25,0,-474,77033,76366,75533,74866,74033,76700,75200,53,22700,5000,46930,100,1,1056000,804,22.83,0.62,12,0.47,3333.00,123239.00,90600,20241213,-16.00,47600,20240805,59.87,89200,-14.69,20250121,68900,10.45,20250204,90600,-16.00,20241213,47600,59.87,20240805,4.02,N,011390,5000,52 억,,13170,N,N,0,N,00,N 20250221,140259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75000,-700,5,-0.92,285510100,3806,76.67,75100,75800,74600,98400,53000,75700,75015.79,1.25,0,-768,77033,76366,75533,74866,74033,76700,75200,53,22700,5000,46930,100,1,1056000,792,22.50,0.61,12,0.36,3333.00,123239.00,90600,20241213,-17.22,47600,20240805,57.56,89200,-15.92,20250121,68900,8.85,20250204,90600,-17.22,20241213,47600,57.56,20240805,4.02,N,011390,5000,52 억,,13170,N,N,0,N,00,N diff --git a/011420/price/prices-20250201.csv b/011420/price/prices-20250201.csv index 95caa7804458..7770f5bf8d33 100644 --- a/011420/price/prices-20250201.csv +++ b/011420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2040,0,3,0.00,617651680,303653,26.59,2015,2055,2000,2650,1430,2040,2034.06,2.00,0,10059,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,562,21.03,0.75,12,1.10,97.00,2713.00,3825,20240229,-46.67,1690,20240805,20.71,2445,-16.56,20250120,1915,6.53,20250102,3825,-46.67,20240229,1690,20.71,20240805,7.01,N,011420,500,137 억,,552175,N,N,4,N,00,N +20250224,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2050,10,2,0.49,582127030,286283,25.07,2015,2055,2000,2650,1430,2040,2033.39,2.00,0,7044,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,565,21.13,0.76,12,1.04,97.00,2713.00,3825,20240229,-46.41,1690,20240805,21.30,2445,-16.16,20250120,1915,7.05,20250102,3825,-46.41,20240229,1690,21.30,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,140301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2040,0,3,0.00,496868865,244560,21.42,2015,2055,2000,2650,1430,2040,2031.68,2.00,0,6242,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,562,21.03,0.75,12,0.89,97.00,2713.00,3825,20240229,-46.67,1690,20240805,20.71,2445,-16.56,20250120,1915,6.53,20250102,3825,-46.67,20240229,1690,20.71,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,130300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2040,0,3,0.00,429747640,211738,18.54,2015,2050,2000,2650,1430,2040,2029.61,2.00,0,3468,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,562,21.03,0.75,12,0.77,97.00,2713.00,3825,20240229,-46.67,1690,20240805,20.71,2445,-16.56,20250120,1915,6.53,20250102,3825,-46.67,20240229,1690,20.71,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,120300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2035,-5,5,-0.25,352404130,173900,15.23,2015,2045,2000,2650,1430,2040,2026.46,2.00,0,1458,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,561,20.98,0.75,12,0.63,97.00,2713.00,3825,20240229,-46.80,1690,20240805,20.41,2445,-16.77,20250120,1915,6.27,20250102,3825,-46.80,20240229,1690,20.41,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,110300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2035,-5,5,-0.25,334314625,165009,14.45,2015,2045,2000,2650,1430,2040,2026.02,2.00,0,1096,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,561,20.98,0.75,12,0.60,97.00,2713.00,3825,20240229,-46.80,1690,20240805,20.41,2445,-16.77,20250120,1915,6.27,20250102,3825,-46.80,20240229,1690,20.41,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,100259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2030,-10,5,-0.49,249229080,123222,10.79,2015,2045,2000,2650,1430,2040,2022.57,2.00,0,-10651,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,559,20.93,0.75,12,0.45,97.00,2713.00,3825,20240229,-46.93,1690,20240805,20.12,2445,-16.97,20250120,1915,6.01,20250102,3825,-46.93,20240229,1690,20.12,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N +20250224,090301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2000,-40,5,-1.96,98775070,49186,4.31,2015,2020,2000,2650,1430,2040,2008.06,2.00,0,-10369,2140,2090,2050,2000,1960,2070,1980,138,610,500,1260,5,1,27549644,551,20.62,0.74,12,0.18,97.00,2713.00,3825,20240229,-47.71,1690,20240805,18.34,2445,-18.20,20250120,1915,4.44,20250102,3825,-47.71,20240229,1690,18.34,20240805,7.01,N,011420,500,137 억,,552175,N,N,13,N,00,N 20250221,160259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2040,-180,5,-8.11,2301707695,1123093,58.55,2090,2100,2010,2885,1555,2220,2049.46,2.43,0,-122418,2323,2271,2213,2161,2103,2297,2187,138,665,500,1370,5,1,27549644,562,21.03,0.75,12,4.08,97.00,2713.00,3825,20240229,-46.67,1690,20240805,20.71,2445,-16.56,20250120,1915,6.53,20250102,3825,-46.67,20240229,1690,20.71,20240805,6.77,N,011420,500,137 억,,669262,N,N,13,N,00,N 20250221,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2045,-175,5,-7.88,2179026590,1062938,55.42,2090,2100,2010,2885,1555,2220,2049.98,2.43,0,-113445,2323,2271,2213,2161,2103,2297,2187,138,665,500,1370,5,1,27549644,563,21.08,0.75,12,3.86,97.00,2713.00,3825,20240229,-46.54,1690,20240805,21.01,2445,-16.36,20250120,1915,6.79,20250102,3825,-46.54,20240229,1690,21.01,20240805,6.77,N,011420,500,137 억,,669262,N,N,32,N,00,N 20250221,140259,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2030,-190,5,-8.56,2062471690,1005694,52.43,2090,2100,2010,2885,1555,2220,2050.77,2.43,0,-98979,2323,2271,2213,2161,2103,2297,2187,138,665,500,1370,5,1,27549644,559,20.93,0.75,12,3.65,97.00,2713.00,3825,20240229,-46.93,1690,20240805,20.12,2445,-16.97,20250120,1915,6.01,20250102,3825,-46.93,20240229,1690,20.12,20240805,6.77,N,011420,500,137 억,,669262,N,N,32,N,00,N diff --git a/011500/price/prices-20250201.csv b/011500/price/prices-20250201.csv index 9ef7474ca554..fc088131386d 100644 --- a/011500/price/prices-20250201.csv +++ b/011500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18940,340,2,1.83,103403538060,5389595,76.49,18250,19980,18140,24150,13020,18600,19186.43,1.13,0,-67592,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2962,23.88,1.81,12,34.47,793.00,10440.00,26950,20240312,-29.72,10350,20240805,83.00,19980,-5.21,20250224,12920,46.59,20250203,26950,-29.72,20240312,10350,83.00,20240805,5.23,N,011500,500,78 억,,176787,N,N,2,N,00,N +20250224,150301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18950,350,2,1.88,101029204250,5264026,74.71,18250,19980,18140,24150,13020,18600,19192.83,1.13,0,-69337,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2963,23.90,1.82,12,33.66,793.00,10440.00,26950,20240312,-29.68,10350,20240805,83.09,19980,-5.16,20250224,12920,46.67,20250203,26950,-29.68,20240312,10350,83.09,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,140302,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,19010,410,2,2.20,96352212720,5016288,71.20,18250,19980,18140,24150,13020,18600,19208.35,1.13,0,-73808,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2973,23.97,1.82,12,32.08,793.00,10440.00,26950,20240312,-29.46,10350,20240805,83.67,19980,-4.85,20250224,12920,47.14,20250203,26950,-29.46,20240312,10350,83.67,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,130301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18880,280,2,1.51,68275870380,3572013,50.70,18250,19800,18140,24150,13020,18600,19114.69,1.13,0,-70862,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2952,23.81,1.81,12,22.84,793.00,10440.00,26950,20240312,-29.94,10350,20240805,82.42,19800,-4.65,20250224,12920,46.13,20250203,26950,-29.94,20240312,10350,82.42,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,120300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18800,200,2,1.08,66696952640,3488020,49.51,18250,19800,18140,24150,13020,18600,19122.32,1.13,0,-73719,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2940,23.71,1.80,12,22.31,793.00,10440.00,26950,20240312,-30.24,10350,20240805,81.64,19800,-5.05,20250224,12920,45.51,20250203,26950,-30.24,20240312,10350,81.64,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,110300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18770,170,2,0.91,64872332900,3391231,48.13,18250,19800,18140,24150,13020,18600,19130.06,1.13,0,-74803,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2935,23.67,1.80,12,21.69,793.00,10440.00,26950,20240312,-30.35,10350,20240805,81.35,19800,-5.20,20250224,12920,45.28,20250203,26950,-30.35,20240312,10350,81.35,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,100259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18800,200,2,1.08,45528277520,2383686,33.83,18250,19800,18140,24150,13020,18600,19100.78,1.13,0,-65880,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2940,23.71,1.80,12,15.24,793.00,10440.00,26950,20240312,-30.24,10350,20240805,81.64,19800,-5.05,20250224,12920,45.51,20250203,26950,-30.24,20240312,10350,81.64,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N +20250224,090301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18840,240,2,1.29,5001195090,271901,3.86,18250,18840,18140,24150,13020,18600,18390.38,1.13,0,58508,21226,19912,17906,16592,14586,20570,17250,78,5550,500,11900,10,1,15637042,2946,23.76,1.80,12,1.74,793.00,10440.00,26950,20240312,-30.09,10350,20240805,82.03,19220,-1.98,20250221,12920,45.82,20250203,26950,-30.09,20240312,10350,82.03,20240805,5.23,N,011500,500,78 억,,176787,N,N,8,N,00,N 20250221,160300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18600,2780,2,17.57,123842858880,6876464,574.84,15900,19220,15900,20550,11080,15820,18008.95,1.15,0,8795,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2908,23.46,1.78,12,43.98,793.00,10440.00,26950,20240312,-30.98,10350,20240805,79.71,19220,-3.23,20250221,12920,43.96,20250203,26950,-30.98,20240312,10350,79.71,20240805,5.21,N,011500,500,78 억,,179706,N,N,8,N,00,N 20250221,150302,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,18420,2600,2,16.43,110521932040,6155097,514.54,15900,19220,15900,20550,11080,15820,17956.19,1.15,0,-23847,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2880,23.23,1.76,12,39.36,793.00,10440.00,26950,20240312,-31.65,10350,20240805,77.97,19220,-4.16,20250221,12920,42.57,20250203,26950,-31.65,20240312,10350,77.97,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N 20250221,140259,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,16740,920,2,5.82,30172542070,1794603,150.02,15900,17470,15900,20550,11080,15820,16812.97,1.15,0,12648,17793,16806,16313,15326,14833,16560,15080,78,4730,500,10120,10,1,15637042,2618,21.11,1.60,12,11.48,793.00,10440.00,26950,20240312,-37.88,10350,20240805,61.74,17470,-4.18,20250221,12920,29.57,20250203,26950,-37.88,20240312,10350,61.74,20240805,5.21,N,011500,500,78 억,,179706,N,N,4,N,00,N diff --git a/011560/price/prices-20250201.csv b/011560/price/prices-20250201.csv index 9719f7cf44d5..1b6c7bca6d66 100644 --- a/011560/price/prices-20250201.csv +++ b/011560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10460,210,2,2.05,427880430,41035,143.26,10260,10570,10260,13320,7180,10250,10427.21,9.24,0,18648,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1101,3.65,0.52,12,0.39,2863.00,20149.00,14940,20240529,-29.99,8470,20240213,23.49,10850,-3.59,20250117,9900,5.66,20250205,14940,-29.99,20240529,8710,20.09,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,150301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10470,220,2,2.15,373487160,35823,125.06,10260,10570,10260,13320,7180,10250,10425.90,9.24,0,16017,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1102,3.66,0.52,12,0.34,2863.00,20149.00,14940,20240529,-29.92,8470,20240213,23.61,10850,-3.50,20250117,9900,5.76,20250205,14940,-29.92,20240529,8710,20.21,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,140302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10460,210,2,2.05,359408600,34475,120.36,10260,10570,10260,13320,7180,10250,10425.20,9.24,0,15441,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1101,3.65,0.52,12,0.33,2863.00,20149.00,14940,20240529,-29.99,8470,20240213,23.49,10850,-3.59,20250117,9900,5.66,20250205,14940,-29.99,20240529,8710,20.09,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,130301,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10490,240,2,2.34,329786440,31645,110.48,10260,10570,10260,13320,7180,10250,10421.44,9.24,0,15039,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1105,3.66,0.52,12,0.30,2863.00,20149.00,14940,20240529,-29.79,8470,20240213,23.85,10850,-3.32,20250117,9900,5.96,20250205,14940,-29.79,20240529,8710,20.44,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,120300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10440,190,2,1.85,257167440,24685,86.18,10260,10570,10260,13320,7180,10250,10417.96,9.24,0,11680,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1099,3.65,0.52,12,0.23,2863.00,20149.00,14940,20240529,-30.12,8470,20240213,23.26,10850,-3.78,20250117,9900,5.45,20250205,14940,-30.12,20240529,8710,19.86,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,110300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10480,230,2,2.24,246194210,23636,82.52,10260,10570,10260,13320,7180,10250,10416.07,9.24,0,11403,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1104,3.66,0.52,12,0.22,2863.00,20149.00,14940,20240529,-29.85,8470,20240213,23.73,10850,-3.41,20250117,9900,5.86,20250205,14940,-29.85,20240529,8710,20.32,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,100300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10340,90,2,0.88,164241190,15777,55.08,10260,10570,10260,13320,7180,10250,10410.17,9.24,0,8070,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1089,3.61,0.51,12,0.15,2863.00,20149.00,14940,20240529,-30.79,8470,20240213,22.08,10850,-4.70,20250117,9900,4.44,20250205,14940,-30.79,20240529,8710,18.71,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N +20250224,090302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,50,2,0.49,33921300,3275,11.43,10260,10450,10260,13320,7180,10250,10357.65,9.24,0,2991,10403,10326,10233,10156,10063,10280,10110,53,3070,500,7580,10,1,10530000,1085,3.60,0.51,12,0.03,2863.00,20149.00,14940,20240529,-31.06,8470,20240213,21.61,10850,-5.07,20250117,9900,4.04,20250205,14940,-31.06,20240529,8710,18.25,20240227,1.08,N,011560,500,52 억,,972482,N,N,0,N,00,N 20250221,160300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10250,0,3,0.00,292475160,28617,95.89,10260,10310,10140,13320,7180,10250,10220.33,9.31,0,-7810,10436,10342,10276,10182,10116,10310,10150,53,3070,500,7580,10,1,10530000,1079,3.58,0.51,12,0.27,2863.00,20149.00,14940,20240529,-31.39,8470,20240213,21.02,10850,-5.53,20250117,9900,3.54,20250205,14940,-31.39,20240529,8520,20.31,20240222,1.09,N,011560,500,52 억,,980292,N,N,2,N,00,N 20250221,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10230,-20,5,-0.20,250846250,24560,82.29,10260,10310,10140,13320,7180,10250,10213.61,9.31,0,-7987,10436,10342,10276,10182,10116,10310,10150,53,3070,500,7580,10,1,10530000,1077,3.57,0.51,12,0.23,2863.00,20149.00,14940,20240529,-31.53,8470,20240213,20.78,10850,-5.71,20250117,9900,3.33,20250205,14940,-31.53,20240529,8520,20.07,20240222,1.09,N,011560,500,52 억,,980292,N,N,2,N,00,N 20250221,140300,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10190,-60,5,-0.59,198919260,19478,65.26,10260,10310,10140,13320,7180,10250,10212.51,9.31,0,-6386,10436,10342,10276,10182,10116,10310,10150,53,3070,500,7580,10,1,10530000,1073,3.56,0.51,12,0.18,2863.00,20149.00,14940,20240529,-31.79,8470,20240213,20.31,10850,-6.08,20250117,9900,2.93,20250205,14940,-31.79,20240529,8520,19.60,20240222,1.09,N,011560,500,52 억,,980292,N,N,2,N,00,N diff --git a/011690/price/prices-20250201.csv b/011690/price/prices-20250201.csv index a707c6c5edb1..679341606d74 100644 --- a/011690/price/prices-20250201.csv +++ b/011690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2385,-230,5,-8.80,1751371255,709216,56.97,2535,2600,2385,3395,1835,2615,2470.95,0.52,0,-13128,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,872,-265.00,0.86,12,1.94,-9.00,2788.00,4600,20240502,-48.15,1790,20250114,33.24,3290,-27.51,20250220,1790,33.24,20250114,4600,-48.15,20240502,1790,33.24,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,150301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2480,-135,5,-5.16,1178979045,472271,37.94,2535,2600,2455,3395,1835,2615,2496.40,0.52,0,-34988,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,907,-275.56,0.89,12,1.29,-9.00,2788.00,4600,20240502,-46.09,1790,20250114,38.55,3290,-24.62,20250220,1790,38.55,20250114,4600,-46.09,20240502,1790,38.55,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,140302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2470,-145,5,-5.54,1087813015,435336,34.97,2535,2600,2455,3395,1835,2615,2498.79,0.52,0,-28578,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,903,-274.44,0.89,12,1.19,-9.00,2788.00,4600,20240502,-46.30,1790,20250114,37.99,3290,-24.92,20250220,1790,37.99,20250114,4600,-46.30,20240502,1790,37.99,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,130301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2475,-140,5,-5.35,1005824810,402142,32.30,2535,2600,2455,3395,1835,2615,2501.17,0.52,0,-23764,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,905,-275.00,0.89,12,1.10,-9.00,2788.00,4600,20240502,-46.20,1790,20250114,38.27,3290,-24.77,20250220,1790,38.27,20250114,4600,-46.20,20240502,1790,38.27,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,120301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2500,-115,5,-4.40,905300810,361662,29.05,2535,2600,2455,3395,1835,2615,2503.17,0.52,0,-17933,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,914,-277.78,0.90,12,0.99,-9.00,2788.00,4600,20240502,-45.65,1790,20250114,39.66,3290,-24.01,20250220,1790,39.66,20250114,4600,-45.65,20240502,1790,39.66,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,110301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2465,-150,5,-5.74,787516940,314354,25.25,2535,2600,2455,3395,1835,2615,2505.19,0.52,0,-14054,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,902,-273.89,0.88,12,0.86,-9.00,2788.00,4600,20240502,-46.41,1790,20250114,37.71,3290,-25.08,20250220,1790,37.71,20250114,4600,-46.41,20240502,1790,37.71,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,100300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2470,-145,5,-5.54,627594335,249604,20.05,2535,2600,2460,3395,1835,2615,2514.36,0.52,0,-15724,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,903,-274.44,0.89,12,0.68,-9.00,2788.00,4600,20240502,-46.30,1790,20250114,37.99,3290,-24.92,20250220,1790,37.99,20250114,4600,-46.30,20240502,1790,37.99,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N +20250224,090302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2545,-70,5,-2.68,154398410,60843,4.89,2535,2560,2515,3395,1835,2615,2537.65,0.52,0,-3514,2831,2722,2591,2482,2351,2657,2417,914,780,2500,1880,5,1,36574394,931,-282.78,0.91,12,0.17,-9.00,2788.00,4600,20240502,-44.67,1790,20250114,42.18,3290,-22.64,20250220,1790,42.18,20250114,4600,-44.67,20240502,1790,42.18,20250114,1.03,N,011690,2500,914 억,,189349,N,N,0,N,00,N 20250221,160300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2615,-85,5,-3.15,3148900815,1220937,14.18,2670,2700,2460,3510,1890,2700,2578.86,0.46,0,16482,3530,3115,2875,2460,2220,2995,2340,914,810,2500,1940,5,1,36574394,956,-290.56,0.94,12,3.34,-9.00,2788.00,4600,20240502,-43.15,1790,20250114,46.09,3290,-20.52,20250220,1790,46.09,20250114,4600,-43.15,20240502,1790,46.09,20250114,1.17,N,011690,2500,914 억,,167181,N,N,0,N,00,N 20250221,150302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2515,-185,5,-6.85,2741288600,1062954,12.35,2670,2700,2460,3510,1890,2700,2578.82,0.46,0,16086,3530,3115,2875,2460,2220,2995,2340,914,810,2500,1940,5,1,36574394,920,-279.44,0.90,12,2.91,-9.00,2788.00,4600,20240502,-45.33,1790,20250114,40.50,3290,-23.56,20250220,1790,40.50,20250114,4600,-45.33,20240502,1790,40.50,20250114,1.17,N,011690,2500,914 억,,167181,N,N,0,N,00,N 20250221,140300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2505,-195,5,-7.22,2160370595,831092,9.65,2670,2700,2465,3510,1890,2700,2599.32,0.46,0,13779,3530,3115,2875,2460,2220,2995,2340,914,810,2500,1940,5,1,36574394,916,-278.33,0.90,12,2.27,-9.00,2788.00,4600,20240502,-45.54,1790,20250114,39.94,3290,-23.86,20250220,1790,39.94,20250114,4600,-45.54,20240502,1790,39.94,20250114,1.17,N,011690,2500,914 억,,167181,N,N,0,N,00,N diff --git a/011700/price/prices-20250201.csv b/011700/price/prices-20250201.csv index 49a24a98275d..2ef70b942ef9 100644 --- a/011700/price/prices-20250201.csv +++ b/011700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3310,-105,5,-3.07,680794305,205516,153.19,3330,3385,3285,4435,2395,3415,3312.61,5.11,0,25830,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1074,-54.26,1.18,12,0.63,-61.00,2794.00,6170,20240528,-46.35,2560,20241209,29.30,3775,-12.32,20250117,2685,23.28,20250102,6170,-46.35,20240528,2560,29.30,20241209,3.78,N,011700,500,162 억,,1656713,N,N,5,N,00,N +20250224,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3325,-90,5,-2.64,654607165,197613,147.30,3330,3385,3285,4435,2395,3415,3312.57,5.11,0,25235,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1079,-54.51,1.19,12,0.61,-61.00,2794.00,6170,20240528,-46.11,2560,20241209,29.88,3775,-11.92,20250117,2685,23.84,20250102,6170,-46.11,20240528,2560,29.88,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,140302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3320,-95,5,-2.78,584948055,176549,131.60,3330,3385,3285,4435,2395,3415,3313.23,5.11,0,21417,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1077,-54.43,1.19,12,0.54,-61.00,2794.00,6170,20240528,-46.19,2560,20241209,29.69,3775,-12.05,20250117,2685,23.65,20250102,6170,-46.19,20240528,2560,29.69,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,130301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3325,-90,5,-2.64,537921220,162385,121.04,3330,3385,3285,4435,2395,3415,3312.63,5.11,0,15565,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1079,-54.51,1.19,12,0.50,-61.00,2794.00,6170,20240528,-46.11,2560,20241209,29.88,3775,-11.92,20250117,2685,23.84,20250102,6170,-46.11,20240528,2560,29.88,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,120301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3330,-85,5,-2.49,518823235,156642,116.76,3330,3385,3285,4435,2395,3415,3312.16,5.11,0,15919,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1080,-54.59,1.19,12,0.48,-61.00,2794.00,6170,20240528,-46.03,2560,20241209,30.08,3775,-11.79,20250117,2685,24.02,20250102,6170,-46.03,20240528,2560,30.08,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,110301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3325,-90,5,-2.64,515030650,155504,115.91,3330,3385,3285,4435,2395,3415,3312.01,5.11,0,16138,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1079,-54.51,1.19,12,0.48,-61.00,2794.00,6170,20240528,-46.11,2560,20241209,29.88,3775,-11.92,20250117,2685,23.84,20250102,6170,-46.11,20240528,2560,29.88,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,100300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3295,-120,5,-3.51,445180865,134409,100.19,3330,3385,3285,4435,2395,3415,3312.14,5.11,0,9535,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1069,-54.02,1.18,12,0.41,-61.00,2794.00,6170,20240528,-46.60,2560,20241209,28.71,3775,-12.72,20250117,2685,22.72,20250102,6170,-46.60,20240528,2560,28.71,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N +20250224,090302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3330,-85,5,-2.49,127219170,38303,28.55,3330,3385,3300,4435,2395,3415,3321.39,5.11,0,6196,3481,3447,3411,3377,3341,3465,3395,162,1020,500,2320,5,1,32446151,1080,-54.59,1.19,12,0.12,-61.00,2794.00,6170,20240528,-46.03,2560,20241209,30.08,3775,-11.79,20250117,2685,24.02,20250102,6170,-46.03,20240528,2560,30.08,20241209,3.78,N,011700,500,162 억,,1656713,N,N,17,N,00,N 20250221,160301,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,439872600,128793,49.63,3385,3445,3375,4435,2395,3415,3415.35,5.10,0,544,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.40,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,17,N,00,N 20250221,150302,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,407654710,119352,45.99,3385,3445,3375,4435,2395,3415,3415.57,5.10,0,211,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.37,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N 20250221,140300,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3415,0,3,0.00,337848450,98879,38.10,3385,3445,3375,4435,2395,3415,3416.79,5.10,0,-4892,3541,3477,3441,3377,3341,3460,3360,162,1020,500,2320,5,1,32446151,1108,-55.98,1.22,12,0.30,-61.00,2794.00,6170,20240528,-44.65,2560,20241209,33.40,3775,-9.54,20250117,2685,27.19,20250102,6170,-44.65,20240528,2560,33.40,20241209,3.90,N,011700,500,162 억,,1654875,N,N,9,N,00,N diff --git a/011760/price/prices-20250201.csv b/011760/price/prices-20250201.csv index 9ebcb97ce4f9..b48a43475725 100644 --- a/011760/price/prices-20250201.csv +++ b/011760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23550,450,2,1.95,2568212550,110341,142.91,22850,23650,22550,30000,16200,23100,23274.27,8.25,0,-14882,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3115,3.72,0.52,12,0.83,6326.00,45236.00,25150,20250217,-6.36,16130,20240417,46.00,25150,-6.36,20250217,18700,25.94,20250109,25150,-6.36,20250217,16130,46.00,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,150302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23400,300,2,1.30,2396491700,103008,133.41,22850,23650,22550,30000,16200,23100,23265.12,8.25,0,-14948,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3096,3.70,0.52,12,0.78,6326.00,45236.00,25150,20250217,-6.96,16130,20240417,45.07,25150,-6.96,20250217,18700,25.13,20250109,25150,-6.96,20250217,16130,45.07,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,140303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23400,300,2,1.30,1765472100,76143,98.62,22850,23500,22550,30000,16200,23100,23186.28,8.25,0,-13532,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3096,3.70,0.52,12,0.58,6326.00,45236.00,25150,20250217,-6.96,16130,20240417,45.07,25150,-6.96,20250217,18700,25.13,20250109,25150,-6.96,20250217,16130,45.07,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,130302,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23200,100,2,0.43,1519211900,65570,84.92,22850,23500,22550,30000,16200,23100,23169.32,8.25,0,-10791,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3069,3.67,0.51,12,0.50,6326.00,45236.00,25150,20250217,-7.75,16130,20240417,43.83,25150,-7.75,20250217,18700,24.06,20250109,25150,-7.75,20250217,16130,43.83,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,120301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23150,50,2,0.22,1376697250,59430,76.97,22850,23500,22550,30000,16200,23100,23165.03,8.25,0,-9563,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3063,3.66,0.51,12,0.45,6326.00,45236.00,25150,20250217,-7.95,16130,20240417,43.52,25150,-7.95,20250217,18700,23.80,20250109,25150,-7.95,20250217,16130,43.52,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,110301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23300,200,2,0.87,1148041450,49599,64.24,22850,23500,22550,30000,16200,23100,23146.47,8.25,0,-7161,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3082,3.68,0.52,12,0.37,6326.00,45236.00,25150,20250217,-7.36,16130,20240417,44.45,25150,-7.36,20250217,18700,24.60,20250109,25150,-7.36,20250217,16130,44.45,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,100300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22800,-300,5,-1.30,888448850,38344,49.66,22850,23500,22550,30000,16200,23100,23170.50,8.25,0,-7073,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3016,3.60,0.50,12,0.29,6326.00,45236.00,25150,20250217,-9.34,16130,20240417,41.35,25150,-9.34,20250217,18700,21.93,20250109,25150,-9.34,20250217,16130,41.35,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N +20250224,090303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23300,200,2,0.87,106155600,4602,5.96,22850,23300,22750,30000,16200,23100,23067.20,8.25,0,940,24033,23566,22983,22516,21933,23800,22750,661,6900,5000,17090,50,1,13228966,3082,3.68,0.52,12,0.03,6326.00,45236.00,25150,20250217,-7.36,16130,20240417,44.45,25150,-7.36,20250217,18700,24.60,20250109,25150,-7.36,20250217,16130,44.45,20240417,2.67,N,011760,5000,661 억,,1091641,N,N,11,N,00,N 20250221,160301,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,300,2,1.32,1775417500,77113,58.47,22600,23450,22400,29600,16000,22800,23023.42,8.25,0,-150,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3056,3.65,0.51,12,0.58,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,11,N,00,N 20250221,150303,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23100,300,2,1.32,1630908800,70851,53.72,22600,23450,22400,29600,16000,22800,23018.88,8.25,0,1175,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3056,3.65,0.51,12,0.54,6326.00,45236.00,25150,20250217,-8.15,16130,20240417,43.21,25150,-8.15,20250217,18700,23.53,20250109,25150,-8.15,20250217,16130,43.21,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N 20250221,140300,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,23050,250,2,1.10,1231867050,53573,40.62,22600,23450,22400,29600,16000,22800,22994.21,8.25,0,-6696,23566,23182,22666,22282,21766,22925,22025,661,6800,5000,16870,50,1,13228966,3049,3.64,0.51,12,0.40,6326.00,45236.00,25150,20250217,-8.35,16130,20240417,42.90,25150,-8.35,20250217,18700,23.26,20250109,25150,-8.35,20250217,16130,42.90,20240417,2.69,N,011760,5000,661 억,,1091102,N,N,15,N,00,N diff --git a/011780/price/prices-20250201.csv b/011780/price/prices-20250201.csv index ca32dbe1465e..a996fc7779ca 100644 --- a/011780/price/prices-20250201.csv +++ b/011780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119200,-3700,5,-3.01,13099664400,109071,119.08,121900,123700,118800,159700,86100,122900,120103.48,19.41,0,-25281,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32583,8.59,0.64,12,0.40,13880.00,185837.00,167000,20240715,-28.62,87300,20241209,36.54,128300,-7.09,20250220,88300,34.99,20250103,167000,-28.62,20240715,87300,36.54,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,517,N,00,N +20250224,150302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119000,-3900,5,-3.17,12170762600,101272,110.57,121900,123700,118800,159700,86100,122900,120178.55,19.41,0,-24876,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32528,8.57,0.64,12,0.37,13880.00,185837.00,167000,20240715,-28.74,87300,20241209,36.31,128300,-7.25,20250220,88300,34.77,20250103,167000,-28.74,20240715,87300,36.31,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119000,-3900,5,-3.17,10215565200,84840,92.63,121900,123700,119000,159700,86100,122900,120409.33,19.41,0,-23177,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32528,8.57,0.64,12,0.31,13880.00,185837.00,167000,20240715,-28.74,87300,20241209,36.31,128300,-7.25,20250220,88300,34.77,20250103,167000,-28.74,20240715,87300,36.31,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,130302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119700,-3200,5,-2.60,8130707100,67373,73.56,121900,123700,119200,159700,86100,122900,120681.49,19.41,0,-16973,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32720,8.62,0.64,12,0.25,13880.00,185837.00,167000,20240715,-28.32,87300,20241209,37.11,128300,-6.70,20250220,88300,35.56,20250103,167000,-28.32,20240715,87300,37.11,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120500,-2400,5,-1.95,6880776900,56957,62.18,121900,123700,119200,159700,86100,122900,120805.97,19.41,0,-15884,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32938,8.68,0.65,12,0.21,13880.00,185837.00,167000,20240715,-27.84,87300,20241209,38.03,128300,-6.08,20250220,88300,36.47,20250103,167000,-27.84,20240715,87300,38.03,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119600,-3300,5,-2.69,5109556700,42233,46.11,121900,123700,119200,159700,86100,122900,120984.25,19.41,0,-12774,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,32692,8.62,0.64,12,0.15,13880.00,185837.00,167000,20240715,-28.38,87300,20241209,37.00,128300,-6.78,20250220,88300,35.45,20250103,167000,-28.38,20240715,87300,37.00,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120800,-2100,5,-1.71,2520412200,20718,22.62,121900,123700,120600,159700,86100,122900,121652.35,19.41,0,-4125,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,33020,8.70,0.65,12,0.08,13880.00,185837.00,167000,20240715,-27.66,87300,20241209,38.37,128300,-5.85,20250220,88300,36.81,20250103,167000,-27.66,20240715,87300,38.37,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N +20250224,090303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,121600,-1300,5,-1.06,392310700,3226,3.52,121900,122200,121000,159700,86100,122900,121602.99,19.41,0,78,130500,126700,124100,120300,117700,125400,119000,1523,36800,5000,90940,100,1,27334587,33239,8.76,0.65,12,0.01,13880.00,185837.00,167000,20240715,-27.19,87300,20241209,39.29,128300,-5.22,20250220,88300,37.71,20250103,167000,-27.19,20240715,87300,39.29,20241209,0.36,N,011780,5000,1523 억,,5306459,N,N,314,N,00,N 20250221,160301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,122900,-2800,5,-2.23,11022521300,89545,68.48,127900,127900,121500,163400,88000,125700,123095.01,19.40,0,-7456,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33594,8.85,0.66,12,0.33,13880.00,185837.00,167000,20240715,-26.41,87300,20241209,40.78,128300,-4.21,20250220,88300,39.18,20250103,167000,-26.41,20240715,87300,40.78,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,314,N,00,N 20250221,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123400,-2300,5,-1.83,9509915000,77297,59.11,127900,127900,121500,163400,88000,125700,123030.57,19.40,0,-8967,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33731,8.89,0.66,12,0.28,13880.00,185837.00,167000,20240715,-26.11,87300,20241209,41.35,128300,-3.82,20250220,88300,39.75,20250103,167000,-26.11,20240715,87300,41.35,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N 20250221,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123100,-2600,5,-2.07,7339365100,59648,45.61,127900,127900,121500,163400,88000,125700,123044.26,19.40,0,-10409,130633,128166,125833,123366,121033,129400,124600,1523,37700,5000,93010,100,1,27334587,33649,8.87,0.66,12,0.22,13880.00,185837.00,167000,20240715,-26.29,87300,20241209,41.01,128300,-4.05,20250220,88300,39.41,20250103,167000,-26.29,20240715,87300,41.01,20241209,0.39,N,011780,5000,1523 억,,5302552,N,N,1441,N,00,N diff --git a/011790/price/prices-20250201.csv b/011790/price/prices-20250201.csv index cc9ff4b728d6..2d00b21550a7 100644 --- a/011790/price/prices-20250201.csv +++ b/011790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,142200,-4100,5,-2.80,52627344000,374000,86.77,142600,143200,139000,190100,102500,146300,140709.32,15.32,0,-5403,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53849,-19.54,3.23,12,0.99,-7276.00,43961.00,200000,20240618,-28.90,80400,20240214,76.87,181000,-21.44,20250120,104200,36.47,20250102,200000,-28.90,20240618,82700,71.95,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,8095,N,00,N +20250224,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,141600,-4700,5,-3.21,48464457300,344703,79.97,142600,143200,139000,190100,102500,146300,140597.72,15.32,0,-5968,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53622,-19.46,3.22,12,0.91,-7276.00,43961.00,200000,20240618,-29.20,80400,20240214,76.12,181000,-21.77,20250120,104200,35.89,20250102,200000,-29.20,20240618,82700,71.22,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,140400,-5900,5,-4.03,43754447500,311257,72.21,142600,143200,139000,190100,102500,146300,140573.38,15.32,0,-10805,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53167,-19.30,3.19,12,0.82,-7276.00,43961.00,200000,20240618,-29.80,80400,20240214,74.63,181000,-22.43,20250120,104200,34.74,20250102,200000,-29.80,20240618,82700,69.77,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,130302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,140500,-5800,5,-3.96,40728709100,289727,67.22,142600,143200,139000,190100,102500,146300,140576.16,15.32,0,-14838,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53205,-19.31,3.20,12,0.77,-7276.00,43961.00,200000,20240618,-29.75,80400,20240214,74.75,181000,-22.38,20250120,104200,34.84,20250102,200000,-29.75,20240618,82700,69.89,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,140800,-5500,5,-3.76,38080279600,270871,62.84,142600,143200,139000,190100,102500,146300,140584.56,15.32,0,-17735,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53319,-19.35,3.20,12,0.72,-7276.00,43961.00,200000,20240618,-29.60,80400,20240214,75.12,181000,-22.21,20250120,104200,35.12,20250102,200000,-29.60,20240618,82700,70.25,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,110302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,139200,-7100,5,-4.85,33411293000,237571,55.12,142600,143200,139000,190100,102500,146300,140637.09,15.32,0,-18462,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,52713,-19.13,3.17,12,0.63,-7276.00,43961.00,200000,20240618,-30.40,80400,20240214,73.13,181000,-23.09,20250120,104200,33.59,20250102,200000,-30.40,20240618,82700,68.32,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,100301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,139800,-6500,5,-4.44,24580595600,174244,40.42,142600,143200,139200,190100,102500,146300,141069.97,15.32,0,-15824,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,52940,-19.21,3.18,12,0.46,-7276.00,43961.00,200000,20240618,-30.10,80400,20240214,73.88,181000,-22.76,20250120,104200,34.17,20250102,200000,-30.10,20240618,82700,69.04,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N +20250224,090303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,142000,-4300,5,-2.94,2828483100,19864,4.61,142600,143200,141700,190100,102500,146300,142392.42,15.32,0,2609,150633,148466,144733,142566,138833,149550,143650,1893,43800,5000,105330,100,1,37868298,53773,-19.52,3.23,12,0.05,-7276.00,43961.00,200000,20240618,-29.00,80400,20240214,76.62,181000,-21.55,20250120,104200,36.28,20250102,200000,-29.00,20240618,82700,71.70,20240229,2.55,N,011790,5000,1893 억,,5801796,N,N,1633,N,00,N 20250221,160301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,146300,5300,2,3.76,61129322200,424372,57.53,141100,146900,141000,183300,98700,141000,144044.61,15.12,0,88185,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,55401,-20.11,3.33,12,1.12,-7276.00,43961.00,200000,20240618,-26.85,80200,20240208,82.42,181000,-19.17,20250120,104200,40.40,20250102,200000,-26.85,20240618,82700,76.90,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,1611,N,00,N 20250221,150303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,145500,4500,2,3.19,55645869500,386841,52.44,141100,146900,141000,183300,98700,141000,143847.44,15.12,0,72157,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,55098,-20.00,3.31,12,1.02,-7276.00,43961.00,200000,20240618,-27.25,80200,20240208,81.42,181000,-19.61,20250120,104200,39.64,20250102,200000,-27.25,20240618,82700,75.94,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N 20250221,140301,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,144700,3700,2,2.62,42078877400,293799,39.83,141100,145300,141000,183300,98700,141000,143223.93,15.12,0,37072,155666,148332,144566,137232,133466,146450,135350,1893,42300,5000,101520,100,1,37868298,54795,-19.89,3.29,12,0.78,-7276.00,43961.00,200000,20240618,-27.65,80200,20240208,80.42,181000,-20.06,20250120,104200,38.87,20250102,200000,-27.65,20240618,82700,74.97,20240229,2.60,N,011790,5000,1893 억,,5725641,N,N,13198,N,00,N diff --git a/011810/price/prices-20250201.csv b/011810/price/prices-20250201.csv index c95deccbbd1a..79c7b3554c9d 100644 --- a/011810/price/prices-20250201.csv +++ b/011810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4480,75,2,1.70,687249135,155373,139.76,4390,4580,4300,5720,3085,4405,4423.22,1.69,0,34511,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1390,-2.64,1.58,12,0.50,-1696.00,2827.00,11900,20240216,-62.35,3945,20241209,13.56,4830,-7.25,20250113,4050,10.62,20250212,9910,-54.79,20240314,3945,13.56,20241209,0.00,N,011810,2500,775 억,,524939,N,N,1,N,00,N +20250224,150303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4505,100,2,2.27,498603855,113337,101.95,4390,4510,4300,5720,3085,4405,4399.30,1.69,0,37245,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1397,-2.66,1.59,12,0.37,-1696.00,2827.00,11900,20240216,-62.14,3945,20241209,14.20,4830,-6.73,20250113,4050,11.23,20250212,9910,-54.54,20240314,3945,14.20,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,140304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4475,70,2,1.59,396972945,90677,81.56,4390,4475,4300,5720,3085,4405,4377.88,1.69,0,32166,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1388,-2.64,1.58,12,0.29,-1696.00,2827.00,11900,20240216,-62.39,3945,20241209,13.43,4830,-7.35,20250113,4050,10.49,20250212,9910,-54.84,20240314,3945,13.43,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,130303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4385,-20,5,-0.45,317037975,72601,65.30,4390,4405,4300,5720,3085,4405,4366.85,1.69,0,31134,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1360,-2.59,1.55,12,0.23,-1696.00,2827.00,11900,20240216,-63.15,3945,20241209,11.15,4830,-9.21,20250113,4050,8.27,20250212,9910,-55.75,20240314,3945,11.15,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,120302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4385,-20,5,-0.45,264792785,60682,54.58,4390,4405,4300,5720,3085,4405,4363.61,1.69,0,25597,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1360,-2.59,1.55,12,0.20,-1696.00,2827.00,11900,20240216,-63.15,3945,20241209,11.15,4830,-9.21,20250113,4050,8.27,20250212,9910,-55.75,20240314,3945,11.15,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,110302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4365,-40,5,-0.91,138809115,31797,28.60,4390,4405,4300,5720,3085,4405,4365.48,1.69,0,4299,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1354,-2.57,1.54,12,0.10,-1696.00,2827.00,11900,20240216,-63.32,3945,20241209,10.65,4830,-9.63,20250113,4050,7.78,20250212,9910,-55.95,20240314,3945,10.65,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,100301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4380,-25,5,-0.57,97964110,22473,20.21,4390,4405,4300,5720,3085,4405,4359.19,1.69,0,4901,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1359,-2.58,1.55,12,0.07,-1696.00,2827.00,11900,20240216,-63.19,3945,20241209,11.03,4830,-9.32,20250113,4050,8.15,20250212,9910,-55.80,20240314,3945,11.03,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N +20250224,090303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4370,-35,5,-0.79,19868760,4549,4.09,4390,4405,4300,5720,3085,4405,4367.70,1.69,0,-1086,4505,4455,4405,4355,4305,4480,4380,775,1315,2500,3170,5,1,31017927,1355,-2.58,1.55,12,0.01,-1696.00,2827.00,11900,20240216,-63.28,3945,20241209,10.77,4830,-9.52,20250113,4050,7.90,20250212,9910,-55.90,20240314,3945,10.77,20241209,0.00,N,011810,2500,775 억,,524939,N,N,0,N,00,N 20250221,160302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4405,55,2,1.26,489188450,111054,87.19,4380,4455,4355,5650,3045,4350,4404.96,1.68,0,5205,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1366,-2.60,1.56,12,0.36,-1696.00,2827.00,11900,20240216,-62.98,3945,20241209,11.66,4830,-8.80,20250113,4050,8.77,20250212,10240,-56.98,20240221,3945,11.66,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N 20250221,150304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4390,40,2,0.92,467231275,106054,83.27,4380,4455,4355,5650,3045,4350,4405.60,1.68,0,3396,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1362,-2.59,1.55,12,0.34,-1696.00,2827.00,11900,20240216,-63.11,3945,20241209,11.28,4830,-9.11,20250113,4050,8.40,20250212,10240,-57.13,20240221,3945,11.28,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N 20250221,140301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4365,15,2,0.34,441761900,100250,78.71,4380,4455,4355,5650,3045,4350,4406.60,1.68,0,2195,4530,4440,4370,4280,4210,4405,4245,775,1300,2500,3130,5,1,31017927,1354,-2.57,1.54,12,0.32,-1696.00,2827.00,11900,20240216,-63.32,3945,20241209,10.65,4830,-9.63,20250113,4050,7.78,20250212,10240,-57.37,20240221,3945,10.65,20241209,0.00,N,011810,2500,775 억,,519688,N,N,0,N,00,N diff --git a/011930/price/prices-20250201.csv b/011930/price/prices-20250201.csv index ce069905f716..553569a60437 100644 --- a/011930/price/prices-20250201.csv +++ b/011930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1300,3,2,0.23,697142467,535872,113.92,1297,1317,1281,1686,908,1297,1300.95,4.47,0,-20231,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2676,16.46,1.09,12,0.26,79.00,1196.00,2590,20240405,-49.81,1030,20241209,26.21,1396,-6.88,20250207,1127,15.35,20250203,2590,-49.81,20240405,1030,26.21,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,80,N,00,N +20250224,150303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1304,7,2,0.54,631187149,485167,103.14,1297,1317,1281,1686,908,1297,1300.97,4.47,0,-24589,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2684,16.51,1.09,12,0.24,79.00,1196.00,2590,20240405,-49.65,1030,20241209,26.60,1396,-6.59,20250207,1127,15.71,20250203,2590,-49.65,20240405,1030,26.60,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,140304,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1308,11,2,0.85,595636948,457907,97.34,1297,1317,1281,1686,908,1297,1300.78,4.47,0,-31899,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2692,16.56,1.09,12,0.22,79.00,1196.00,2590,20240405,-49.50,1030,20241209,26.99,1396,-6.30,20250207,1127,16.06,20250203,2590,-49.50,20240405,1030,26.99,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,130303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1308,11,2,0.85,558965295,429867,91.38,1297,1317,1281,1686,908,1297,1300.32,4.47,0,-30336,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2692,16.56,1.09,12,0.21,79.00,1196.00,2590,20240405,-49.50,1030,20241209,26.99,1396,-6.30,20250207,1127,16.06,20250203,2590,-49.50,20240405,1030,26.99,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,120302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1304,7,2,0.54,437467346,337118,71.67,1297,1310,1281,1686,908,1297,1297.67,4.47,0,-38209,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2684,16.51,1.09,12,0.16,79.00,1196.00,2590,20240405,-49.65,1030,20241209,26.60,1396,-6.59,20250207,1127,15.71,20250203,2590,-49.65,20240405,1030,26.60,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,110302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1299,2,2,0.15,365153477,281618,59.87,1297,1310,1281,1686,908,1297,1296.63,4.47,0,-43266,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2674,16.44,1.09,12,0.14,79.00,1196.00,2590,20240405,-49.85,1030,20241209,26.12,1396,-6.95,20250207,1127,15.26,20250203,2590,-49.85,20240405,1030,26.12,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,100302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1299,2,2,0.15,267064058,206157,43.83,1297,1310,1281,1686,908,1297,1295.44,4.47,0,-19848,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2674,16.44,1.09,12,0.10,79.00,1196.00,2590,20240405,-49.85,1030,20241209,26.12,1396,-6.95,20250207,1127,15.26,20250203,2590,-49.85,20240405,1030,26.12,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N +20250224,090304,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1290,-7,5,-0.54,26766906,20667,4.39,1297,1298,1288,1686,908,1297,1295.15,4.47,0,-9843,1321,1308,1294,1281,1267,1315,1288,1030,389,500,950,1,1,205848151,2655,16.33,1.08,12,0.01,79.00,1196.00,2590,20240405,-50.19,1030,20241209,25.24,1396,-7.59,20250207,1127,14.46,20250203,2590,-50.19,20240405,1030,25.24,20241209,2.33,N,011930,500,1030 억,,9205761,N,N,3163,N,00,N 20250221,160302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1297,-3,5,-0.23,594726294,459409,41.99,1284,1307,1280,1690,910,1300,1294.54,4.47,0,-3022,1349,1324,1312,1287,1275,1318,1281,1030,390,500,960,1,1,205848151,2670,16.42,1.08,12,0.22,79.00,1196.00,2590,20240405,-49.92,1030,20241209,25.92,1396,-7.09,20250207,1127,15.08,20250203,2590,-49.92,20240405,1030,25.92,20241209,2.37,N,011930,500,1030 억,,9201022,N,N,3143,N,00,N 20250221,150304,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1297,-3,5,-0.23,537416730,415242,37.96,1284,1307,1280,1690,910,1300,1294.23,4.47,0,-14033,1349,1324,1312,1287,1275,1318,1281,1030,390,500,960,1,1,205848151,2670,16.42,1.08,12,0.20,79.00,1196.00,2590,20240405,-49.92,1030,20241209,25.92,1396,-7.09,20250207,1127,15.08,20250203,2590,-49.92,20240405,1030,25.92,20241209,2.37,N,011930,500,1030 억,,9201022,N,N,3632,N,00,N 20250221,140302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1296,-4,5,-0.31,476211104,368065,33.64,1284,1307,1280,1690,910,1300,1293.82,4.47,0,-21180,1349,1324,1312,1287,1275,1318,1281,1030,390,500,960,1,1,205848151,2668,16.41,1.08,12,0.18,79.00,1196.00,2590,20240405,-49.96,1030,20241209,25.83,1396,-7.16,20250207,1127,15.00,20250203,2590,-49.96,20240405,1030,25.83,20241209,2.37,N,011930,500,1030 억,,9201022,N,N,3632,N,00,N diff --git a/012030/price/prices-20250201.csv b/012030/price/prices-20250201.csv index d18a0018c06a..afcb99b81e5b 100644 --- a/012030/price/prices-20250201.csv +++ b/012030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1365,2,2,0.15,315425294,233693,79.99,1368,1370,1335,1771,955,1363,1349.74,0.95,0,40700,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2746,13.51,0.65,12,0.12,101.00,2105.00,1770,20240314,-22.88,1000,20240805,36.50,1397,-2.29,20250220,1177,15.97,20250203,1770,-22.88,20240314,1000,36.50,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,26,N,00,N +20250224,150304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1362,-1,5,-0.07,297641664,220676,75.54,1368,1368,1335,1771,955,1363,1348.77,0.95,0,39433,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2740,13.49,0.65,12,0.11,101.00,2105.00,1770,20240314,-23.05,1000,20240805,36.20,1397,-2.51,20250220,1177,15.72,20250203,1770,-23.05,20240314,1000,36.20,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,140304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1357,-6,5,-0.44,259746641,192748,65.98,1368,1368,1335,1771,955,1363,1347.60,0.95,0,28214,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2730,13.44,0.64,12,0.10,101.00,2105.00,1770,20240314,-23.33,1000,20240805,35.70,1397,-2.86,20250220,1177,15.29,20250203,1770,-23.33,20240314,1000,35.70,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,130303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1355,-8,5,-0.59,244139274,181211,62.03,1368,1368,1335,1771,955,1363,1347.26,0.95,0,22360,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2726,13.42,0.64,12,0.09,101.00,2105.00,1770,20240314,-23.45,1000,20240805,35.50,1397,-3.01,20250220,1177,15.12,20250203,1770,-23.45,20240314,1000,35.50,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,120303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1357,-6,5,-0.44,231608627,171938,58.85,1368,1368,1335,1771,955,1363,1347.05,0.95,0,21967,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2730,13.44,0.64,12,0.09,101.00,2105.00,1770,20240314,-23.33,1000,20240805,35.70,1397,-2.86,20250220,1177,15.29,20250203,1770,-23.33,20240314,1000,35.70,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,110303,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1345,-18,5,-1.32,190087611,141220,48.34,1368,1368,1335,1771,955,1363,1346.04,0.95,0,5885,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2706,13.32,0.64,12,0.07,101.00,2105.00,1770,20240314,-24.01,1000,20240805,34.50,1397,-3.72,20250220,1177,14.27,20250203,1770,-24.01,20240314,1000,34.50,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,100302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1340,-23,5,-1.69,125812362,93542,32.02,1368,1368,1335,1771,955,1363,1344.98,0.95,0,-15317,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2696,13.27,0.64,12,0.05,101.00,2105.00,1770,20240314,-24.29,1000,20240805,34.00,1397,-4.08,20250220,1177,13.85,20250203,1770,-24.29,20240314,1000,34.00,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N +20250224,090304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1350,-13,5,-0.95,13965586,10302,3.53,1368,1368,1345,1771,955,1363,1355.61,0.95,0,-6812,1405,1383,1368,1346,1331,1376,1339,1006,408,500,980,1,1,201173933,2716,13.37,0.64,12,0.01,101.00,2105.00,1770,20240314,-23.73,1000,20240805,35.00,1397,-3.36,20250220,1177,14.70,20250203,1770,-23.73,20240314,1000,35.00,20240805,1.67,N,012030,500,1005 억,,1915448,N,N,107,N,00,N 20250221,160302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,394807231,289707,48.02,1373,1390,1353,1778,958,1368,1362.78,0.93,0,37451,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.14,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,107,N,00,N 20250221,150304,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,353699746,259529,43.01,1373,1390,1353,1778,958,1368,1362.85,0.93,0,41596,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.13,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N 20250221,140302,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1363,-5,5,-0.37,320354700,235009,38.95,1373,1390,1353,1778,958,1368,1363.16,0.93,0,36946,1413,1390,1374,1351,1335,1402,1363,1006,410,500,980,1,1,201173933,2742,13.50,0.65,12,0.12,101.00,2105.00,1770,20240314,-22.99,1000,20240805,36.30,1397,-2.43,20250220,1177,15.80,20250203,1770,-22.99,20240314,1000,36.30,20240805,1.66,N,012030,500,1005 억,,1873045,N,N,163,N,00,N diff --git a/012160/price/prices-20250201.csv b/012160/price/prices-20250201.csv index 12089fc3a084..81b094ea83f0 100644 --- a/012160/price/prices-20250201.csv +++ b/012160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,0,3,0.00,12783279,31237,69.87,414,415,407,538,290,414,409.24,0.76,0,16,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,419,-6.57,0.14,12,0.03,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.31,N,012160,500,506 억,,765582,N,N,13,N,00,N +20250224,150304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,411,-3,5,-0.72,11346636,27755,62.08,414,414,407,538,290,414,408.81,0.76,0,737,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,416,-6.52,0.14,12,0.03,-63.00,2935.00,610,20240423,-32.62,359,20241209,14.48,435,-5.52,20250116,395,4.05,20250207,610,-32.62,20240423,359,14.48,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,140304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,-4,5,-0.97,10420938,25501,57.04,414,414,407,538,290,414,408.65,0.76,0,737,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,395,3.80,20250207,610,-32.79,20240423,359,14.21,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,130304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,-7,5,-1.69,9326357,22815,51.03,414,414,407,538,290,414,408.78,0.76,0,737,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,412,-6.46,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,395,3.04,20250207,610,-33.28,20240423,359,13.37,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,120303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,409,-5,5,-1.21,4421985,10783,24.12,414,414,408,538,290,414,410.09,0.76,0,539,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,414,-6.49,0.14,12,0.01,-63.00,2935.00,610,20240423,-32.95,359,20241209,13.93,435,-5.98,20250116,395,3.54,20250207,610,-32.95,20240423,359,13.93,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,110303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,-4,5,-0.97,2995878,7295,16.32,414,414,409,538,290,414,410.68,0.76,0,539,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,415,-6.51,0.14,12,0.01,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,395,3.80,20250207,610,-32.79,20240423,359,14.21,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,100302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,0,3,0.00,907523,2197,4.91,414,414,409,538,290,414,413.07,0.76,0,0,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,419,-6.57,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N +20250224,090304,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,0,3,0.00,414000,1000,2.24,414,414,414,538,290,414,414.00,0.76,0,0,422,417,410,405,398,420,408,507,124,500,280,1,1,101310372,419,-6.57,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.31,N,012160,500,506 억,,765582,N,N,54,N,00,N 20250221,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,10,2,2.48,18253297,44706,126.51,407,415,403,525,283,404,408.30,0.76,0,-50,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,419,-6.57,0.14,12,0.04,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.30,N,012160,500,506 억,,765700,N,N,54,N,00,N 20250221,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,414,10,2,2.48,15190542,37278,105.49,407,415,403,525,283,404,407.49,0.76,0,-94,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,419,-6.57,0.14,12,0.04,-63.00,2935.00,610,20240423,-32.13,359,20241209,15.32,435,-4.83,20250116,395,4.81,20250207,610,-32.13,20240423,359,15.32,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N 20250221,140302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,6,2,1.49,12099804,29746,84.17,407,410,403,525,283,404,406.77,0.76,0,-117,409,406,404,401,399,405,400,507,121,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,395,3.80,20250207,610,-32.79,20240423,359,14.21,20241209,0.30,N,012160,500,506 억,,765700,N,N,33,N,00,N diff --git a/012170/price/prices-20250201.csv b/012170/price/prices-20250201.csv index d81b59198e66..d70a7204d127 100644 --- a/012170/price/prices-20250201.csv +++ b/012170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160304,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,150304,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,140305,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,130304,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,120303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,110303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,100303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N +20250224,090305,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N 20250221,160303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N 20250221,150305,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N 20250221,140303,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,230,0,3,0.00,0,0,0.00,0,0,0,299,161,230,0.00,1.56,0,0,230,230,230,230,230,230,230,518,69,500,0,1,1,103569488,238,-0.08,0.09,12,0.00,-2800.00,2546.00,2390,20240226,-90.38,205,20250210,12.20,440,-47.73,20250110,205,12.20,20250210,2390,-90.38,20240226,205,12.20,20250210,0.10,N,012170,500,517 억,,1611145,N,N,0,N,00,N diff --git a/012200/price/prices-20250201.csv b/012200/price/prices-20250201.csv index e4692467ad75..ab0e6364f959 100644 --- a/012200/price/prices-20250201.csv +++ b/012200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1572,1,2,0.06,120018150,76527,85.21,1570,1580,1550,2040,1100,1571,1568.31,1.64,0,-1993,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,428,-35.73,0.37,12,0.28,-44.00,4254.00,2595,20240507,-39.42,1300,20241209,20.92,1814,-13.34,20250102,1520,3.42,20250203,2595,-39.42,20240507,1300,20.92,20241209,0.65,N,012200,500,136 억,,446518,N,N,1,N,00,N +20250224,150304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1575,4,2,0.25,116295680,74159,82.58,1570,1580,1550,2040,1100,1571,1568.19,1.64,0,-1661,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,429,-35.80,0.37,12,0.27,-44.00,4254.00,2595,20240507,-39.31,1300,20241209,21.15,1814,-13.18,20250102,1520,3.62,20250203,2595,-39.31,20240507,1300,21.15,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,140305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1575,4,2,0.25,108055761,68915,76.74,1570,1580,1550,2040,1100,1571,1567.96,1.64,0,-1943,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,429,-35.80,0.37,12,0.25,-44.00,4254.00,2595,20240507,-39.31,1300,20241209,21.15,1814,-13.18,20250102,1520,3.62,20250203,2595,-39.31,20240507,1300,21.15,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,130304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1576,5,2,0.32,97280214,62056,69.10,1570,1580,1550,2040,1100,1571,1567.62,1.64,0,-2004,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,429,-35.82,0.37,12,0.23,-44.00,4254.00,2595,20240507,-39.27,1300,20241209,21.23,1814,-13.12,20250102,1520,3.68,20250203,2595,-39.27,20240507,1300,21.23,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,120304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1575,4,2,0.25,80643364,51487,57.33,1570,1580,1550,2040,1100,1571,1566.29,1.64,0,-2884,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,429,-35.80,0.37,12,0.19,-44.00,4254.00,2595,20240507,-39.31,1300,20241209,21.15,1814,-13.18,20250102,1520,3.62,20250203,2595,-39.31,20240507,1300,21.15,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,110304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1569,-2,5,-0.13,76440617,48816,54.36,1570,1580,1550,2040,1100,1571,1565.89,1.64,0,-2878,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,427,-35.66,0.37,12,0.18,-44.00,4254.00,2595,20240507,-39.54,1300,20241209,20.69,1814,-13.51,20250102,1520,3.22,20250203,2595,-39.54,20240507,1300,20.69,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,100303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1566,-5,5,-0.32,41770576,26762,29.80,1570,1570,1550,2040,1100,1571,1560.82,1.64,0,-2894,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,426,-35.59,0.37,12,0.10,-44.00,4254.00,2595,20240507,-39.65,1300,20241209,20.46,1814,-13.67,20250102,1520,3.03,20250203,2595,-39.65,20240507,1300,20.46,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N +20250224,090305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1569,-2,5,-0.13,257458,164,0.18,1570,1570,1566,2040,1100,1571,1569.87,1.64,0,-10,1590,1580,1565,1555,1540,1585,1560,136,469,500,1030,1,1,27222829,427,-35.66,0.37,12,0.00,-44.00,4254.00,2595,20240507,-39.54,1300,20241209,20.69,1814,-13.51,20250102,1520,3.22,20250203,2595,-39.54,20240507,1300,20.69,20241209,0.65,N,012200,500,136 억,,446518,N,N,0,N,00,N 20250221,160303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1571,11,2,0.71,140394313,89728,63.85,1561,1575,1550,2025,1092,1560,1564.52,1.63,0,292,1658,1609,1578,1529,1498,1593,1513,136,465,500,1020,1,1,27222829,428,-35.70,0.37,12,0.33,-44.00,4254.00,2595,20240507,-39.46,1300,20241209,20.85,1814,-13.40,20250102,1520,3.36,20250203,2595,-39.46,20240507,1300,20.85,20241209,0.70,N,012200,500,136 억,,444500,N,N,0,N,00,N 20250221,150305,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1568,8,2,0.51,117485557,75151,53.47,1561,1572,1550,2025,1092,1560,1563.33,1.63,0,-1709,1658,1609,1578,1529,1498,1593,1513,136,465,500,1020,1,1,27222829,427,-35.64,0.37,12,0.28,-44.00,4254.00,2595,20240507,-39.58,1300,20241209,20.62,1814,-13.56,20250102,1520,3.16,20250203,2595,-39.58,20240507,1300,20.62,20241209,0.70,N,012200,500,136 억,,444500,N,N,0,N,00,N 20250221,140303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1564,4,2,0.26,78862661,50475,35.92,1561,1572,1550,2025,1092,1560,1562.41,1.63,0,-8971,1658,1609,1578,1529,1498,1593,1513,136,465,500,1020,1,1,27222829,426,-35.55,0.37,12,0.19,-44.00,4254.00,2595,20240507,-39.73,1300,20241209,20.31,1814,-13.78,20250102,1520,2.89,20250203,2595,-39.73,20240507,1300,20.31,20241209,0.70,N,012200,500,136 억,,444500,N,N,0,N,00,N diff --git a/012210/price/prices-20250201.csv b/012210/price/prices-20250201.csv index 8aae9ad85297..c00567ff7993 100644 --- a/012210/price/prices-20250201.csv +++ b/012210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160304,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,150305,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,140305,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,130304,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,120304,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,110304,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,100303,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20250224,090305,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250221,160304,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250221,150305,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20250221,140303,58,100.00,KONEX,,,N,N,N,N, ,N,2290,0,3,0.00,0,0,0.00,0,0,0,2630,1950,2290,0.00,0.00,0,0,2290,2290,2290,2290,2290,2290,2290,178,340,500,0,5,1,35599885,815,78.97,1.43,12,0.00,29.00,1599.00,3780,20240912,-39.42,1130,20240215,102.65,2640,-13.26,20250115,1721,33.06,20250102,3780,-39.42,20240912,1131,102.48,20240304,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250201.csv b/012280/price/prices-20250201.csv index 5c2ebf3cc3c3..ffc9fd65bbde 100644 --- a/012280/price/prices-20250201.csv +++ b/012280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,-7,5,-0.82,76893242,89906,286.50,858,861,850,1115,601,858,855.26,0.33,0,1552,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,440,6.04,0.65,12,0.17,141.00,1305.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,849,0.24,20250221,998,-14.73,20240605,736,15.62,20241024,0.01,N,012280,500,275 억,,170958,N,N,7,N,00,N +20250224,150305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,851,-7,5,-0.82,63194691,73809,235.20,858,861,850,1115,601,858,856.19,0.33,0,1345,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,440,6.04,0.65,12,0.14,141.00,1305.00,998,20240605,-14.73,736,20241024,15.62,938,-9.28,20250110,849,0.24,20250221,998,-14.73,20240605,736,15.62,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,860,2,2,0.23,32180254,37430,119.28,858,861,850,1115,601,858,859.74,0.33,0,-2787,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,444,6.10,0.66,12,0.07,141.00,1305.00,998,20240605,-13.83,736,20241024,16.85,938,-8.32,20250110,849,1.30,20250221,998,-13.83,20240605,736,16.85,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,130305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,860,2,2,0.23,31220938,36312,115.71,858,861,850,1115,601,858,859.80,0.33,0,-2691,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,444,6.10,0.66,12,0.07,141.00,1305.00,998,20240605,-13.83,736,20241024,16.85,938,-8.32,20250110,849,1.30,20250221,998,-13.83,20240605,736,16.85,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,120304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,3,2,0.35,19350351,22508,71.72,858,861,858,1115,601,858,859.71,0.33,0,-2690,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,445,6.11,0.66,12,0.04,141.00,1305.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,849,1.41,20250221,998,-13.73,20240605,736,16.98,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,110304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,3,2,0.35,19236699,22376,71.30,858,861,858,1115,601,858,859.70,0.33,0,-2690,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,445,6.11,0.66,12,0.04,141.00,1305.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,849,1.41,20250221,998,-13.73,20240605,736,16.98,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,100303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,861,3,2,0.35,18414185,21419,68.25,858,861,858,1115,601,858,859.71,0.33,0,-2690,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,445,6.11,0.66,12,0.04,141.00,1305.00,998,20240605,-13.73,736,20241024,16.98,938,-8.21,20250110,849,1.41,20250221,998,-13.73,20240605,736,16.98,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N +20250224,090306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,0,3,0.00,582076,678,2.16,858,860,858,1115,601,858,858.52,0.33,0,-153,866,861,855,850,844,864,853,276,257,500,630,1,1,51664505,443,6.09,0.66,12,0.00,141.00,1305.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,849,1.06,20250221,998,-14.03,20240605,736,16.58,20241024,0.01,N,012280,500,275 억,,170958,N,N,28,N,00,N 20250221,160304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,858,4,2,0.47,26837444,31380,103.95,849,860,849,1110,598,854,855.24,0.33,0,-936,863,858,855,850,847,857,849,276,256,500,630,1,1,51664505,443,6.09,0.66,12,0.06,141.00,1305.00,998,20240605,-14.03,736,20241024,16.58,938,-8.53,20250110,849,1.06,20250221,998,-14.03,20240605,736,16.58,20241024,0.01,N,012280,500,275 억,,171929,N,N,28,N,00,N 20250221,150306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,855,1,2,0.12,25112290,29364,97.27,849,860,849,1110,598,854,855.21,0.33,0,-916,863,858,855,850,847,857,849,276,256,500,630,1,1,51664505,442,6.06,0.66,12,0.06,141.00,1305.00,998,20240605,-14.33,736,20241024,16.17,938,-8.85,20250110,849,0.71,20250221,998,-14.33,20240605,736,16.17,20241024,0.01,N,012280,500,275 억,,171929,N,N,18,N,00,N 20250221,140303,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,855,1,2,0.12,24430273,28567,94.63,849,860,849,1110,598,854,855.19,0.33,0,-912,863,858,855,850,847,857,849,276,256,500,630,1,1,51664505,442,6.06,0.66,12,0.06,141.00,1305.00,998,20240605,-14.33,736,20241024,16.17,938,-8.85,20250110,849,0.71,20250221,998,-14.33,20240605,736,16.17,20241024,0.01,N,012280,500,275 억,,171929,N,N,18,N,00,N diff --git a/012320/price/prices-20250201.csv b/012320/price/prices-20250201.csv index 2f02ddf4aa90..b7d1c0adb273 100644 --- a/012320/price/prices-20250201.csv +++ b/012320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-900,5,-1.26,577580100,8104,104.64,71000,72000,70600,93200,50200,71700,71270.08,2.36,0,-335,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1674,8.41,0.35,12,0.34,8420.00,199901.00,123900,20240325,-42.86,59700,20241209,18.59,72900,-2.88,20250210,61100,15.88,20250102,123900,-42.86,20240325,59700,18.59,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,150305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,-500,5,-0.70,539936400,7572,97.77,71000,72000,70700,93200,50200,71700,71305.51,2.36,0,-308,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1684,8.46,0.36,12,0.32,8420.00,199901.00,123900,20240325,-42.53,59700,20241209,19.26,72900,-2.33,20250210,61100,16.53,20250102,123900,-42.53,20240325,59700,19.26,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,140306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-600,5,-0.84,499049300,6995,90.32,71000,72000,70800,93200,50200,71700,71342.29,2.36,0,-322,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1682,8.44,0.36,12,0.30,8420.00,199901.00,123900,20240325,-42.62,59700,20241209,19.10,72900,-2.47,20250210,61100,16.37,20250102,123900,-42.62,20240325,59700,19.10,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,130305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,-700,5,-0.98,406771200,5698,73.57,71000,72000,70800,93200,50200,71700,71386.88,2.36,0,-110,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1679,8.43,0.36,12,0.24,8420.00,199901.00,123900,20240325,-42.70,59700,20241209,18.93,72900,-2.61,20250210,61100,16.20,20250102,123900,-42.70,20240325,59700,18.93,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,120305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,-100,5,-0.14,327820400,4589,59.25,71000,72000,70800,93200,50200,71700,71434.51,2.36,0,-141,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1693,8.50,0.36,12,0.19,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,72900,-1.78,20250210,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,110304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,-200,5,-0.28,218320600,3051,39.39,71000,72000,70800,93200,50200,71700,71555.74,2.36,0,-143,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1691,8.49,0.36,12,0.13,8420.00,199901.00,123900,20240325,-42.29,59700,20241209,19.77,72900,-1.92,20250210,61100,17.02,20250102,123900,-42.29,20240325,59700,19.77,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,100304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,-100,5,-0.14,173776400,2430,31.38,71000,72000,70800,93200,50200,71700,71510.74,2.36,0,19,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1693,8.50,0.36,12,0.10,8420.00,199901.00,123900,20240325,-42.21,59700,20241209,19.93,72900,-1.78,20250210,61100,17.18,20250102,123900,-42.21,20240325,59700,19.93,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N +20250224,090306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71400,-300,5,-0.42,4778900,67,0.87,71000,71400,71000,93200,50200,71700,71058.97,2.36,0,7,73100,72400,71200,70500,69300,72750,70850,118,21500,5000,50190,100,1,2365023,1689,8.48,0.36,12,0.00,8420.00,199901.00,123900,20240325,-42.37,59700,20241209,19.60,72900,-2.06,20250210,61100,16.86,20250102,123900,-42.37,20240325,59700,19.60,20241209,3.30,N,012320,5000,118 억,,55883,N,N,2,N,00,N 20250221,160304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,900,2,1.27,548704500,7735,101.88,70400,71900,70000,92000,49600,70800,70930.72,2.30,0,1572,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1696,8.52,0.36,12,0.33,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,2,N,00,N 20250221,150306,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,400,2,0.56,505990600,7138,94.02,70400,71900,70000,92000,49600,70800,70886.89,2.30,0,1463,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1684,8.46,0.36,12,0.30,8420.00,199901.00,123900,20240325,-42.53,59700,20241209,19.26,72900,-2.33,20250210,61100,16.53,20250102,123900,-42.53,20240325,59700,19.26,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N 20250221,140304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,900,2,1.27,456246600,6441,84.84,70400,71800,70000,92000,49600,70800,70834.75,2.30,0,1410,72600,71700,71100,70200,69600,71400,69900,118,21200,5000,49560,100,1,2365023,1696,8.52,0.36,12,0.27,8420.00,199901.00,123900,20240325,-42.13,59700,20241209,20.10,72900,-1.65,20250210,61100,17.35,20250102,123900,-42.13,20240325,59700,20.10,20241209,3.27,N,012320,5000,118 억,,54318,N,N,1,N,00,N diff --git a/012330/price/prices-20250201.csv b/012330/price/prices-20250201.csv index 704d1c5fe909..b552d918e9d3 100644 --- a/012330/price/prices-20250201.csv +++ b/012330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,2000,2,0.79,25474006500,99774,40.96,254500,257500,252500,330500,178500,254500,255314.51,41.68,0,-23802,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,238532,7.06,0.58,12,0.11,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,1220,N,00,N +20250224,150306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,2000,2,0.79,22971361500,90019,36.96,254500,257500,252500,330500,178500,254500,255183.49,41.68,0,-21176,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,238532,7.06,0.58,12,0.10,36340.00,441136.00,270000,20240318,-5.00,200500,20240805,27.93,269000,-4.65,20250221,237500,8.00,20250102,270000,-5.00,20240318,200500,27.93,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,140306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,1500,2,0.59,19339405000,75863,31.14,254500,257000,252500,330500,178500,254500,254925.40,41.68,0,-17632,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,238067,7.04,0.58,12,0.08,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,130305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,1500,2,0.59,16020281500,62916,25.83,254500,256500,252500,330500,178500,254500,254629.69,41.68,0,-15197,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,238067,7.04,0.58,12,0.07,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,120305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,1000,2,0.39,13775895500,54143,22.23,254500,256500,252500,330500,178500,254500,254435.39,41.68,0,-12361,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,237602,7.03,0.58,12,0.06,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,110305,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,500,2,0.20,10169296500,40048,16.44,254500,256000,252500,330500,178500,254500,253927.68,41.68,0,-8929,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,237137,7.02,0.58,12,0.04,36340.00,441136.00,270000,20240318,-5.56,200500,20240805,27.18,269000,-5.20,20250221,237500,7.37,20250102,270000,-5.56,20240318,200500,27.18,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,100304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254000,-500,5,-0.20,7031070500,27714,11.38,254500,256000,252500,330500,178500,254500,253701.01,41.68,0,-8499,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,236208,6.99,0.58,12,0.03,36340.00,441136.00,270000,20240318,-5.93,200500,20240805,26.68,269000,-5.58,20250221,237500,6.95,20250102,270000,-5.93,20240318,200500,26.68,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N +20250224,090306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255000,500,2,0.20,708087000,2778,1.14,254500,256000,254000,330500,178500,254500,254891.07,41.68,0,151,274166,264332,259166,249332,244166,261750,246750,4910,76000,5000,198510,500,1,92995094,237137,7.02,0.58,12,0.00,36340.00,441136.00,270000,20240318,-5.56,200500,20240805,27.18,269000,-5.20,20250221,237500,7.37,20250102,270000,-5.56,20240318,200500,27.18,20240805,0.06,N,012330,5000,4909 억,,38764656,N,N,2108,N,00,N 20250221,160304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,254500,-1000,5,-0.39,63143354500,242960,152.26,260500,269000,254000,332000,179000,255500,259896.81,41.68,0,-20276,259500,257500,253500,251500,247500,258500,252500,4910,76500,5000,199290,500,1,92995094,236673,7.00,0.58,12,0.26,36340.00,441136.00,270000,20240318,-5.74,200500,20240805,26.93,269000,-5.39,20250221,237500,7.16,20250102,270000,-5.74,20240318,200500,26.93,20240805,0.07,N,012330,5000,4909 억,,38759045,N,N,2107,N,00,N 20250221,150306,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,255500,0,3,0.00,55404854000,212578,133.22,260500,269000,255000,332000,179000,255500,260634.17,41.68,0,-18089,259500,257500,253500,251500,247500,258500,252500,4910,76500,5000,199290,500,1,92995094,237602,7.03,0.58,12,0.23,36340.00,441136.00,270000,20240318,-5.37,200500,20240805,27.43,269000,-5.02,20250221,237500,7.58,20250102,270000,-5.37,20240318,200500,27.43,20240805,0.07,N,012330,5000,4909 억,,38759045,N,N,1235,N,00,N 20250221,140304,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,500,2,0.20,49143915500,188109,117.89,260500,269000,255500,332000,179000,255500,261253.74,41.68,0,-14793,259500,257500,253500,251500,247500,258500,252500,4910,76500,5000,199290,500,1,92995094,238067,7.04,0.58,12,0.20,36340.00,441136.00,270000,20240318,-5.19,200500,20240805,27.68,269000,-4.83,20250221,237500,7.79,20250102,270000,-5.19,20240318,200500,27.68,20240805,0.07,N,012330,5000,4909 억,,38759045,N,N,1235,N,00,N diff --git a/012340/price/prices-20250201.csv b/012340/price/prices-20250201.csv index 293f79068d8d..2f261fb3649e 100644 --- a/012340/price/prices-20250201.csv +++ b/012340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,1,2,0.20,17432861,34652,34.22,504,505,501,652,352,502,503.08,0.46,0,-1617,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.07,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1000,-49.70,20240226,450,11.78,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,150306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,502,0,3,0.00,16148466,32098,31.70,504,505,501,652,352,502,503.10,0.46,0,-802,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.06,-322.00,625.00,1050,20240220,-52.19,450,20241210,11.56,584,-14.04,20250110,480,4.58,20250102,1000,-49.80,20240226,450,11.56,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,501,-1,5,-0.20,15494865,30798,30.41,504,505,501,652,352,502,503.11,0.46,0,-802,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,255,-1.56,0.80,12,0.06,-322.00,625.00,1050,20240220,-52.29,450,20241210,11.33,584,-14.21,20250110,480,4.38,20250102,1000,-49.90,20240226,450,11.33,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,1,2,0.20,13122906,26072,25.75,504,505,501,652,352,502,503.33,0.46,0,-802,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.05,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1000,-49.70,20240226,450,11.78,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,1,2,0.20,8088392,16056,15.86,504,505,503,652,352,502,503.76,0.46,0,-802,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.03,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1000,-49.70,20240226,450,11.78,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,1,2,0.20,6379701,12659,12.50,504,505,503,652,352,502,503.97,0.46,0,-802,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,256,-1.56,0.80,12,0.02,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1000,-49.70,20240226,450,11.78,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,504,2,2,0.40,5194719,10308,10.18,504,505,503,652,352,502,503.95,0.46,0,-722,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,257,-1.57,0.81,12,0.02,-322.00,625.00,1050,20240220,-52.00,450,20241210,12.00,584,-13.70,20250110,480,5.00,20250102,1000,-49.60,20240226,450,12.00,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N +20250224,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,504,2,2,0.40,27720,55,0.05,504,504,504,652,352,502,504.00,0.46,0,0,515,508,504,497,493,506,495,255,150,500,350,1,1,50907162,257,-1.57,0.81,12,0.00,-322.00,625.00,1050,20240220,-52.00,450,20241210,12.00,584,-13.70,20250110,480,5.00,20250102,1000,-49.60,20240226,450,12.00,20241210,0.01,N,012340,500,254 억,,235342,N,N,0,N,00,N 20250221,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,502,-4,5,-0.79,51017135,101260,272.09,506,511,500,657,355,506,503.82,0.45,0,6441,515,510,504,499,493,507,496,255,151,500,350,1,1,50907162,256,-1.56,0.80,12,0.20,-322.00,625.00,1050,20240220,-52.19,450,20241210,11.56,584,-14.04,20250110,480,4.58,20250102,1020,-50.78,20240221,450,11.56,20241210,0.01,N,012340,500,254 억,,228901,N,N,0,N,00,N 20250221,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,506,0,3,0.00,25295927,49995,134.34,506,511,500,657,355,506,505.97,0.45,0,545,515,510,504,499,493,507,496,255,151,500,350,1,1,50907162,258,-1.57,0.81,12,0.10,-322.00,625.00,1050,20240220,-51.81,450,20241210,12.44,584,-13.36,20250110,480,5.42,20250102,1020,-50.39,20240221,450,12.44,20241210,0.01,N,012340,500,254 억,,228901,N,N,0,N,00,N 20250221,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,-3,5,-0.59,19376253,38297,102.90,506,511,500,657,355,506,505.95,0.45,0,554,515,510,504,499,493,507,496,255,151,500,350,1,1,50907162,256,-1.56,0.80,12,0.08,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1020,-50.69,20240221,450,11.78,20241210,0.01,N,012340,500,254 억,,228901,N,N,0,N,00,N diff --git a/012450/price/prices-20250201.csv b/012450/price/prices-20250201.csv index bbd8abb12032..c5d79f4654b1 100644 --- a/012450/price/prices-20250201.csv +++ b/012450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160306,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,666000,6000,2,0.91,254338211000,383828,68.20,658000,674000,652000,858000,462000,660000,662633.26,45.37,0,10644,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,303571,41.25,9.55,12,0.84,16147.00,69732.00,674000,20250224,-1.19,138724,20240214,380.09,674000,-1.19,20250224,330500,101.51,20250102,674000,-1.19,20250224,155800,327.47,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,692,N,00,N +20250224,150306,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,662000,2000,2,0.30,233939098000,353119,62.75,658000,674000,652000,858000,462000,660000,662495.69,45.37,0,3711,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,301747,41.00,9.49,12,0.77,16147.00,69732.00,674000,20250224,-1.78,138724,20240214,377.21,674000,-1.78,20250224,330500,100.30,20250102,674000,-1.78,20250224,155800,324.90,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,140307,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,660000,0,3,0.00,211289507000,318918,56.67,658000,674000,652000,858000,462000,660000,662522.13,45.37,0,407,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,300836,40.87,9.46,12,0.70,16147.00,69732.00,674000,20250224,-2.08,138724,20240214,375.76,674000,-2.08,20250224,330500,99.70,20250102,674000,-2.08,20250224,155800,323.62,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,130306,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,668000,8000,2,1.21,186148089000,280807,49.90,658000,674000,652000,858000,462000,660000,662907.00,45.37,0,7168,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,304482,41.37,9.58,12,0.62,16147.00,69732.00,674000,20250224,-0.89,138724,20240214,381.53,674000,-0.89,20250224,330500,102.12,20250102,674000,-0.89,20250224,155800,328.75,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,120305,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,667000,7000,2,1.06,174054478000,262654,46.67,658000,674000,652000,858000,462000,660000,662678.85,45.37,0,7396,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,304026,41.31,9.57,12,0.58,16147.00,69732.00,674000,20250224,-1.04,138724,20240214,380.81,674000,-1.04,20250224,330500,101.82,20250102,674000,-1.04,20250224,155800,328.11,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,110305,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,670000,10000,2,1.52,153325709000,231620,41.16,658000,674000,652000,858000,462000,660000,661973.39,45.37,0,9686,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,305394,41.49,9.61,12,0.51,16147.00,69732.00,674000,20250224,-0.59,138724,20240214,382.97,674000,-0.59,20250224,330500,102.72,20250102,674000,-0.59,20250224,155800,330.04,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,100304,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,659000,-1000,5,-0.15,99852089000,151322,26.89,658000,674000,652000,858000,462000,660000,659864.73,45.37,0,-1558,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,300380,40.81,9.45,12,0.33,16147.00,69732.00,674000,20250224,-2.23,138724,20240214,375.04,674000,-2.23,20250224,330500,99.39,20250102,674000,-2.23,20250224,155800,322.98,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N +20250224,090307,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,664000,4000,2,0.61,22664180000,34090,6.06,658000,674000,658000,858000,462000,660000,664874.86,45.37,0,5839,700666,680332,647666,627332,594666,690500,637500,2404,198000,5000,435600,1000,1,45581161,302659,41.12,9.52,12,0.07,16147.00,69732.00,674000,20250224,-1.48,138724,20240214,378.65,674000,-1.48,20250224,330500,100.91,20250102,674000,-1.48,20250224,155800,326.19,20240226,0.55,N,012450,5000,2404 억,,20680756,N,N,1005,N,00,N 20250221,160305,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,660000,15000,2,2.33,363481197000,557776,62.67,635000,668000,615000,838000,452000,645000,651654.37,45.25,0,74528,695000,670000,639000,614000,583000,682500,626500,2404,193000,5000,425700,1000,1,45581161,300836,40.87,9.46,12,1.22,16147.00,69732.00,668000,20250221,-1.20,138724,20240214,375.76,668000,-1.20,20250221,330500,99.70,20250102,668000,-1.20,20250221,150600,338.25,20240221,0.54,N,012450,5000,2404 억,,20625047,N,N,1005,N,00,N 20250221,150307,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,653000,8000,2,1.24,336188529000,516270,58.00,635000,668000,615000,838000,452000,645000,651189.05,45.25,0,59104,695000,670000,639000,614000,583000,682500,626500,2404,193000,5000,425700,1000,1,45581161,297645,40.44,9.36,12,1.13,16147.00,69732.00,668000,20250221,-2.25,138724,20240214,370.72,668000,-2.25,20250221,330500,97.58,20250102,668000,-2.25,20250221,150600,333.60,20240221,0.54,N,012450,5000,2404 억,,20625047,N,N,3572,N,00,N 20250221,140305,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,660000,15000,2,2.33,305647898000,469791,52.78,635000,668000,615000,838000,452000,645000,650605.61,45.25,0,53019,695000,670000,639000,614000,583000,682500,626500,2404,193000,5000,425700,1000,1,45581161,300836,40.87,9.46,12,1.03,16147.00,69732.00,668000,20250221,-1.20,138724,20240214,375.76,668000,-1.20,20250221,330500,99.70,20250102,668000,-1.20,20250221,150600,338.25,20240221,0.54,N,012450,5000,2404 억,,20625047,N,N,3572,N,00,N diff --git a/012510/price/prices-20250201.csv b/012510/price/prices-20250201.csv index c7a1f76ee61b..b90019a4df59 100644 --- a/012510/price/prices-20250201.csv +++ b/012510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72800,-4300,5,-5.58,25847773800,355222,268.60,74900,75100,71500,100200,54000,77100,72765.07,12.41,0,20281,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22119,65.17,4.34,12,1.17,1117.00,16765.00,92000,20250207,-20.87,41350,20240311,76.06,92000,-20.87,20250207,55500,31.17,20250108,92000,-20.87,20250207,41350,76.06,20240311,1.48,N,012510,500,151 억,,3771972,N,N,2645,N,00,N +20250224,150306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,73400,-3700,5,-4.80,23920000900,328819,248.63,74900,75100,71500,100200,54000,77100,72745.18,12.41,0,7124,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22301,65.71,4.38,12,1.08,1117.00,16765.00,92000,20250207,-20.22,41350,20240311,77.51,92000,-20.22,20250207,55500,32.25,20250108,92000,-20.22,20250207,41350,77.51,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,140307,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,73000,-4100,5,-5.32,21685821500,298402,225.63,74900,75100,71500,100200,54000,77100,72673.16,12.41,0,4654,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22179,65.35,4.35,12,0.98,1117.00,16765.00,92000,20250207,-20.65,41350,20240311,76.54,92000,-20.65,20250207,55500,31.53,20250108,92000,-20.65,20250207,41350,76.54,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,130306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72700,-4400,5,-5.71,19059647600,262517,198.50,74900,75100,71500,100200,54000,77100,72603.46,12.41,0,7428,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22088,65.09,4.34,12,0.86,1117.00,16765.00,92000,20250207,-20.98,41350,20240311,75.82,92000,-20.98,20250207,55500,30.99,20250108,92000,-20.98,20250207,41350,75.82,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,120306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,72600,-4500,5,-5.84,17199306300,236835,179.08,74900,75100,71500,100200,54000,77100,72621.45,12.41,0,4195,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22058,65.00,4.33,12,0.78,1117.00,16765.00,92000,20250207,-21.09,41350,20240311,75.57,92000,-21.09,20250207,55500,30.81,20250108,92000,-21.09,20250207,41350,75.57,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,110306,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71800,-5300,5,-6.87,15306756400,210679,159.30,74900,75100,71500,100200,54000,77100,72654.38,12.41,0,1281,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,21815,64.28,4.28,12,0.69,1117.00,16765.00,92000,20250207,-21.96,41350,20240311,73.64,92000,-21.96,20250207,55500,29.37,20250108,92000,-21.96,20250207,41350,73.64,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,100305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,71800,-5300,5,-6.87,11636340100,159545,120.64,74900,75100,71700,100200,54000,77100,72934.51,12.41,0,-7291,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,21815,64.28,4.28,12,0.53,1117.00,16765.00,92000,20250207,-21.96,41350,20240311,73.64,92000,-21.96,20250207,55500,29.37,20250108,92000,-21.96,20250207,41350,73.64,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N +20250224,090307,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,73600,-3500,5,-4.54,1645611200,22141,16.74,74900,75100,73100,100200,54000,77100,74324.03,12.41,0,-4364,80033,78566,77033,75566,74033,79300,76300,152,23100,500,57050,100,1,30382784,22362,65.89,4.39,12,0.07,1117.00,16765.00,92000,20250207,-20.00,41350,20240311,77.99,92000,-20.00,20250207,55500,32.61,20250108,92000,-20.00,20250207,41350,77.99,20240311,1.48,N,012510,500,151 억,,3771972,N,N,27,N,00,N 20250221,160305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77100,300,2,0.39,9982937000,129299,68.13,76400,78500,75500,99800,53800,76800,77209.19,12.44,0,-11142,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23425,69.02,4.60,12,0.43,1117.00,16765.00,92000,20250207,-16.20,41350,20240311,86.46,92000,-16.20,20250207,55500,38.92,20250108,92000,-16.20,20250207,41350,86.46,20240311,1.46,N,012510,500,151 억,,3779330,N,N,27,N,00,N 20250221,150307,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,77200,400,2,0.52,9031744700,116980,61.64,76400,78500,75500,99800,53800,76800,77208.59,12.44,0,-12469,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23456,69.11,4.60,12,0.39,1117.00,16765.00,92000,20250207,-16.09,41350,20240311,86.70,92000,-16.09,20250207,55500,39.10,20250108,92000,-16.09,20250207,41350,86.70,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N 20250221,140305,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,76900,100,2,0.13,8132171400,105336,55.51,76400,78500,75500,99800,53800,76800,77203.30,12.44,0,-14114,80266,78532,77166,75432,74066,77850,74750,152,23000,500,56830,100,1,30382784,23364,68.85,4.59,12,0.35,1117.00,16765.00,92000,20250207,-16.41,41350,20240311,85.97,92000,-16.41,20250207,55500,38.56,20250108,92000,-16.41,20250207,41350,85.97,20240311,1.46,N,012510,500,151 억,,3779330,N,N,0,N,00,N diff --git a/012600/price/prices-20250201.csv b/012600/price/prices-20250201.csv index 251bfe399675..c4a2a686fac9 100644 --- a/012600/price/prices-20250201.csv +++ b/012600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,150307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,140307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,130307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,120306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,110306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,100305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20250224,090307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240213,0.00,2490,20240213,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240226,2490,0.00,20240226,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250221,160306,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240208,0.00,2490,20240208,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240221,2490,0.00,20240221,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250221,150307,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240208,0.00,2490,20240208,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240221,2490,0.00,20240221,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20250221,140305,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240208,0.00,2490,20240208,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240221,2490,0.00,20240221,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250201.csv b/012610/price/prices-20250201.csv index af9ad430aa7b..dd4475a21c3d 100644 --- a/012610/price/prices-20250201.csv +++ b/012610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,25,2,0.85,62595195,21153,42.69,2950,2975,2930,3835,2065,2950,2959.16,3.06,0,884,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1238,-11.53,0.54,12,0.05,-258.00,5465.00,3740,20240305,-20.45,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3740,-20.45,20240305,2520,18.06,20241210,0.86,N,012610,500,208 억,,1273473,N,N,7,N,00,N +20250224,150307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,25,2,0.85,52905510,17894,36.11,2950,2975,2930,3835,2065,2950,2956.61,3.06,0,968,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1238,-11.53,0.54,12,0.04,-258.00,5465.00,3740,20240305,-20.45,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3740,-20.45,20240305,2520,18.06,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,140308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2975,25,2,0.85,48707950,16482,33.26,2950,2975,2930,3835,2065,2950,2955.22,3.06,0,951,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1238,-11.53,0.54,12,0.04,-258.00,5465.00,3740,20240305,-20.45,2520,20241210,18.06,3240,-8.18,20250212,2630,13.12,20250210,3740,-20.45,20240305,2520,18.06,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,130307,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,15,2,0.51,38807170,13144,26.53,2950,2970,2930,3835,2065,2950,2952.46,3.06,0,-862,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1234,-11.49,0.54,12,0.03,-258.00,5465.00,3740,20240305,-20.72,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3740,-20.72,20240305,2520,17.66,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,120306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2965,15,2,0.51,30372815,10299,20.79,2950,2970,2930,3835,2065,2950,2949.10,3.06,0,-494,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1234,-11.49,0.54,12,0.02,-258.00,5465.00,3740,20240305,-20.72,2520,20241210,17.66,3240,-8.49,20250212,2630,12.74,20250210,3740,-20.72,20240305,2520,17.66,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,110306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2960,10,2,0.34,27010000,9163,18.49,2950,2970,2930,3835,2065,2950,2947.72,3.06,0,-196,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1232,-11.47,0.54,12,0.02,-258.00,5465.00,3740,20240305,-20.86,2520,20241210,17.46,3240,-8.64,20250212,2630,12.55,20250210,3740,-20.86,20240305,2520,17.46,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,100305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2970,20,2,0.68,22910225,7774,15.69,2950,2970,2930,3835,2065,2950,2947.03,3.06,0,-278,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1236,-11.51,0.54,12,0.02,-258.00,5465.00,3740,20240305,-20.59,2520,20241210,17.86,3240,-8.33,20250212,2630,12.93,20250210,3740,-20.59,20240305,2520,17.86,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N +20250224,090308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2940,-10,5,-0.34,244670,83,0.17,2950,2950,2940,3835,2065,2950,2947.83,3.06,0,-19,3023,2986,2953,2916,2883,3005,2935,208,885,500,2120,5,1,41616365,1224,-11.40,0.54,12,0.00,-258.00,5465.00,3740,20240305,-21.39,2520,20241210,16.67,3240,-9.26,20250212,2630,11.79,20250210,3740,-21.39,20240305,2520,16.67,20241210,0.86,N,012610,500,208 억,,1273473,N,N,19,N,00,N 20250221,160306,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2950,15,2,0.51,145519235,49526,109.08,2935,2990,2920,3815,2055,2935,2938.24,3.04,0,7130,3061,2997,2966,2902,2871,2982,2887,208,880,500,2110,5,1,41616365,1228,-11.43,0.54,12,0.12,-258.00,5465.00,3740,20240305,-21.12,2520,20241210,17.06,3240,-8.95,20250212,2630,12.17,20250210,3740,-21.12,20240305,2520,17.06,20241210,0.86,N,012610,500,208 억,,1266324,N,N,19,N,00,N 20250221,150308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2945,10,2,0.34,131169715,44656,98.35,2935,2990,2920,3815,2055,2935,2937.34,3.04,0,7581,3061,2997,2966,2902,2871,2982,2887,208,880,500,2110,5,1,41616365,1226,-11.41,0.54,12,0.11,-258.00,5465.00,3740,20240305,-21.26,2520,20241210,16.87,3240,-9.10,20250212,2630,11.98,20250210,3740,-21.26,20240305,2520,16.87,20241210,0.86,N,012610,500,208 억,,1266324,N,N,48,N,00,N 20250221,140305,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2940,5,2,0.17,90648665,30901,68.06,2935,2990,2920,3815,2055,2935,2933.52,3.04,0,7404,3061,2997,2966,2902,2871,2982,2887,208,880,500,2110,5,1,41616365,1224,-11.40,0.54,12,0.07,-258.00,5465.00,3740,20240305,-21.39,2520,20241210,16.67,3240,-9.26,20250212,2630,11.79,20250210,3740,-21.39,20240305,2520,16.67,20241210,0.86,N,012610,500,208 억,,1266324,N,N,48,N,00,N diff --git a/012620/price/prices-20250201.csv b/012620/price/prices-20250201.csv index 0bbff800525e..33c4bb2c54c2 100644 --- a/012620/price/prices-20250201.csv +++ b/012620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,10,2,0.14,34737880,4835,81.74,7180,7220,7140,9330,5030,7180,7184.61,1.97,0,2,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.11,1818.00,35162.00,8820,20240213,-18.48,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8710,-17.45,20240226,6680,7.63,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,150307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,20,2,0.28,32505070,4524,76.48,7180,7220,7140,9330,5030,7180,7185.03,1.97,0,1,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,317,3.96,0.20,12,0.10,1818.00,35162.00,8820,20240213,-18.37,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8710,-17.34,20240226,6680,7.78,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,140308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,20,2,0.28,32433070,4514,76.31,7180,7220,7140,9330,5030,7180,7185.00,1.97,0,1,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,317,3.96,0.20,12,0.10,1818.00,35162.00,8820,20240213,-18.37,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8710,-17.34,20240226,6680,7.78,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,130307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,40,2,0.56,30904000,4302,72.73,7180,7220,7140,9330,5030,7180,7183.64,1.97,0,0,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,318,3.97,0.21,12,0.10,1818.00,35162.00,8820,20240213,-18.14,6680,20241209,8.08,7490,-3.60,20250117,7010,3.00,20250203,8710,-17.11,20240226,6680,8.08,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,120307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,20,2,0.28,27001200,3760,63.57,7180,7200,7140,9330,5030,7180,7181.17,1.97,0,0,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,317,3.96,0.20,12,0.09,1818.00,35162.00,8820,20240213,-18.37,6680,20241209,7.78,7490,-3.87,20250117,7010,2.71,20250203,8710,-17.34,20240226,6680,7.78,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,110307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-10,5,-0.14,5504040,769,13.00,7180,7180,7140,9330,5030,7180,7157.40,1.97,0,0,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.02,1818.00,35162.00,8820,20240213,-18.71,6680,20241209,7.34,7490,-4.27,20250117,7010,2.28,20250203,8710,-17.68,20240226,6680,7.34,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,100306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,3785750,529,8.94,7180,7180,7140,9330,5030,7180,7156.43,1.97,0,0,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.01,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8710,-17.80,20240226,6680,7.19,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N +20250224,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,0,3,0.00,883140,123,2.08,7180,7180,7180,9330,5030,7180,7180.00,1.97,0,0,7293,7236,7183,7126,7073,7265,7155,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.00,1818.00,35162.00,8820,20240213,-18.59,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8710,-17.57,20240226,6680,7.49,20241209,0.33,N,012620,500,22 억,,86602,N,N,0,N,00,N 20250221,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,0,3,0.00,42468260,5915,293.55,7130,7240,7130,9330,5030,7180,7179.76,1.97,0,-23,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.13,1818.00,35162.00,8820,20240213,-18.59,6680,20241209,7.49,7490,-4.14,20250117,7010,2.43,20250203,8770,-18.13,20240221,6680,7.49,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N 20250221,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-20,5,-0.28,41457880,5774,286.55,7130,7240,7130,9330,5030,7180,7180.10,1.97,0,-21,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,315,3.94,0.20,12,0.13,1818.00,35162.00,8820,20240213,-18.82,6680,20241209,7.19,7490,-4.41,20250117,7010,2.14,20250203,8770,-18.36,20240221,6680,7.19,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N 20250221,140306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,10,2,0.14,35619650,4961,246.20,7130,7240,7130,9330,5030,7180,7179.93,1.97,0,-21,7226,7202,7176,7152,7126,7215,7165,22,2150,500,5160,10,1,4400000,316,3.95,0.20,12,0.11,1818.00,35162.00,8820,20240213,-18.48,6680,20241209,7.63,7490,-4.01,20250117,7010,2.57,20250203,8770,-18.02,20240221,6680,7.63,20241209,0.33,N,012620,500,22 억,,86625,N,N,0,N,00,N diff --git a/012630/price/prices-20250201.csv b/012630/price/prices-20250201.csv index e064e4c16ab8..4bcc9139eb43 100644 --- a/012630/price/prices-20250201.csv +++ b/012630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160307,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13440,-10,5,-0.07,1333791690,99565,82.80,13480,13490,13290,17480,9420,13450,13396.10,19.08,0,4619,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,8029,7.10,0.29,12,0.17,1892.00,45574.00,13490,20250224,-0.37,7620,20240313,76.38,13490,-0.37,20250224,11910,12.85,20250102,13490,-0.37,20250224,7620,76.38,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,19,N,00,N +20250224,150308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13470,20,2,0.15,1141490770,85266,70.91,13480,13490,13290,17480,9420,13450,13387.41,19.08,0,3780,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,8047,7.12,0.30,12,0.14,1892.00,45574.00,13490,20250224,-0.15,7620,20240313,76.77,13490,-0.15,20250224,11910,13.10,20250102,13490,-0.15,20250224,7620,76.77,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,140308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13430,-20,5,-0.15,946650960,70797,58.88,13480,13490,13290,17480,9420,13450,13371.34,19.08,0,6216,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,8023,7.10,0.29,12,0.12,1892.00,45574.00,13490,20250224,-0.44,7620,20240313,76.25,13490,-0.44,20250224,11910,12.76,20250102,13490,-0.44,20250224,7620,76.25,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,130308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13470,20,2,0.15,839150210,62814,52.24,13480,13480,13290,17480,9420,13450,13359.28,19.08,0,7504,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,8047,7.12,0.30,12,0.11,1892.00,45574.00,13480,20250224,-0.07,7620,20240313,76.77,13480,-0.07,20250224,11910,13.10,20250102,13480,-0.07,20250224,7620,76.77,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,120307,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13430,-20,5,-0.15,720684950,53996,44.90,13480,13480,13290,17480,9420,13450,13347.00,19.08,0,9066,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,8023,7.10,0.29,12,0.09,1892.00,45574.00,13480,20250224,-0.37,7620,20240313,76.25,13480,-0.37,20250224,11910,12.76,20250102,13480,-0.37,20250224,7620,76.25,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,110307,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13350,-100,5,-0.74,618276150,46344,38.54,13480,13480,13290,17480,9420,13450,13341.01,19.08,0,7190,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,7976,7.06,0.29,12,0.08,1892.00,45574.00,13480,20250224,-0.96,7620,20240313,75.20,13480,-0.96,20250224,11910,12.09,20250102,13480,-0.96,20250224,7620,75.20,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,100306,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13350,-100,5,-0.74,177651430,13308,11.07,13480,13480,13290,17480,9420,13450,13349.20,19.08,0,-3005,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,7976,7.06,0.29,12,0.02,1892.00,45574.00,13480,20250224,-0.96,7620,20240313,75.20,13480,-0.96,20250224,11910,12.09,20250102,13480,-0.96,20250224,7620,75.20,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N +20250224,090308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13300,-150,5,-1.12,16652880,1244,1.03,13480,13480,13300,17480,9420,13450,13386.41,19.08,0,-285,13656,13552,13366,13262,13076,13605,13315,2987,4030,5000,10220,10,1,59741721,7946,7.03,0.29,12,0.00,1892.00,45574.00,13480,20250224,-1.34,7620,20240313,74.54,13480,-1.34,20250224,11910,11.67,20250102,13480,-1.34,20250224,7620,74.54,20240313,0.43,N,012630,5000,2987 억,,11400196,N,N,54,N,00,N 20250221,160306,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13450,170,2,1.28,1605057130,119879,145.15,13180,13470,13180,17260,9300,13280,13388.95,19.03,0,38115,13506,13392,13226,13112,12946,13310,13030,2987,3980,5000,10090,10,1,59741721,8035,7.11,0.30,12,0.20,1892.00,45574.00,13470,20250221,-0.15,7620,20240313,76.51,13470,-0.15,20250221,11910,12.93,20250102,13470,-0.15,20250221,7620,76.51,20240313,0.43,N,012630,5000,2987 억,,11369081,N,N,54,N,00,N 20250221,150308,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13460,180,2,1.36,1522383200,113738,137.72,13180,13470,13180,17260,9300,13280,13385.00,19.03,0,37987,13506,13392,13226,13112,12946,13310,13030,2987,3980,5000,10090,10,1,59741721,8041,7.11,0.30,12,0.19,1892.00,45574.00,13470,20250221,-0.07,7620,20240313,76.64,13470,-0.07,20250221,11910,13.01,20250102,13470,-0.07,20250221,7620,76.64,20240313,0.43,N,012630,5000,2987 억,,11369081,N,N,4,N,00,N 20250221,140306,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13410,130,2,0.98,1306127210,97615,118.20,13180,13460,13180,17260,9300,13280,13380.39,19.03,0,36932,13506,13392,13226,13112,12946,13310,13030,2987,3980,5000,10090,10,1,59741721,8011,7.09,0.29,12,0.16,1892.00,45574.00,13460,20250221,-0.37,7620,20240313,75.98,13460,-0.37,20250221,11910,12.59,20250102,13460,-0.37,20250221,7620,75.98,20240313,0.43,N,012630,5000,2987 억,,11369081,N,N,4,N,00,N diff --git a/012690/price/prices-20250201.csv b/012690/price/prices-20250201.csv index c2c825d0627b..984683c485b6 100644 --- a/012690/price/prices-20250201.csv +++ b/012690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3045,80,2,2.70,808087355,266476,575.80,3040,3075,2990,3850,2080,2965,3032.38,1.58,0,14568,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1114,12.18,1.37,12,0.73,250.00,2223.00,5930,20240605,-48.65,2640,20241128,15.34,3370,-9.64,20250113,2830,7.60,20250207,5930,-48.65,20240605,2640,15.34,20241128,4.22,N,012690,500,188 억,,578684,N,N,6,N,00,N +20250224,150308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3025,60,2,2.02,739996790,244031,527.30,3040,3075,2990,3850,2080,2965,3032.39,1.58,0,17366,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1106,12.10,1.36,12,0.67,250.00,2223.00,5930,20240605,-48.99,2640,20241128,14.58,3370,-10.24,20250113,2830,6.89,20250207,5930,-48.99,20240605,2640,14.58,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,140309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3005,40,2,1.35,694526015,228997,494.82,3040,3075,2990,3850,2080,2965,3032.90,1.58,0,20053,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1099,12.02,1.35,12,0.63,250.00,2223.00,5930,20240605,-49.33,2640,20241128,13.83,3370,-10.83,20250113,2830,6.18,20250207,5930,-49.33,20240605,2640,13.83,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,130308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3025,60,2,2.02,633609980,208779,451.13,3040,3075,2990,3850,2080,2965,3034.84,1.58,0,20680,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1106,12.10,1.36,12,0.57,250.00,2223.00,5930,20240605,-48.99,2640,20241128,14.58,3370,-10.24,20250113,2830,6.89,20250207,5930,-48.99,20240605,2640,14.58,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,120307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3035,70,2,2.36,597051995,196665,424.96,3040,3075,2990,3850,2080,2965,3035.88,1.58,0,18322,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1110,12.14,1.37,12,0.54,250.00,2223.00,5930,20240605,-48.82,2640,20241128,14.96,3370,-9.94,20250113,2830,7.24,20250207,5930,-48.82,20240605,2640,14.96,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,110307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3025,60,2,2.02,530336835,174605,377.29,3040,3075,2990,3850,2080,2965,3037.35,1.58,0,9074,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1106,12.10,1.36,12,0.48,250.00,2223.00,5930,20240605,-48.99,2640,20241128,14.58,3370,-10.24,20250113,2830,6.89,20250207,5930,-48.99,20240605,2640,14.58,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,100306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3030,65,2,2.19,450794100,148448,320.77,3040,3075,2990,3850,2080,2965,3036.71,1.58,0,10287,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1108,12.12,1.36,12,0.41,250.00,2223.00,5930,20240605,-48.90,2640,20241128,14.77,3370,-10.09,20250113,2830,7.07,20250207,5930,-48.90,20240605,2640,14.77,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N +20250224,090308,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3030,65,2,2.19,115581200,38023,82.16,3040,3060,3000,3850,2080,2965,3039.77,1.58,0,-9515,3011,2987,2976,2952,2941,2982,2947,189,885,500,1830,5,1,36571255,1108,12.12,1.36,12,0.10,250.00,2223.00,5930,20240605,-48.90,2640,20241128,14.77,3370,-10.09,20250113,2830,7.07,20250207,5930,-48.90,20240605,2640,14.77,20241128,4.22,N,012690,500,188 억,,578684,N,N,17,N,00,N 20250221,160307,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-15,5,-0.50,137324420,46137,37.07,2970,3000,2965,3870,2090,2980,2976.45,1.59,0,-4627,3046,3012,2986,2952,2926,3030,2970,189,890,500,1840,5,1,36571255,1084,11.86,1.33,12,0.13,250.00,2223.00,5930,20240605,-50.00,2640,20241128,12.31,3370,-12.02,20250113,2830,4.77,20250207,5930,-50.00,20240605,2640,12.31,20241128,4.14,N,012690,500,188 억,,583120,N,N,17,N,00,N 20250221,150309,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-10,5,-0.34,123358680,41429,33.28,2970,3000,2965,3870,2090,2980,2977.59,1.59,0,-4276,3046,3012,2986,2952,2926,3030,2970,189,890,500,1840,5,1,36571255,1086,11.88,1.34,12,0.11,250.00,2223.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2830,4.95,20250207,5930,-49.92,20240605,2640,12.50,20241128,4.14,N,012690,500,188 억,,583120,N,N,43,N,00,N 20250221,140306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2970,-10,5,-0.34,110231065,37009,29.73,2970,3000,2965,3870,2090,2980,2978.49,1.59,0,-3035,3046,3012,2986,2952,2926,3030,2970,189,890,500,1840,5,1,36571255,1086,11.88,1.34,12,0.10,250.00,2223.00,5930,20240605,-49.92,2640,20241128,12.50,3370,-11.87,20250113,2830,4.95,20250207,5930,-49.92,20240605,2640,12.50,20241128,4.14,N,012690,500,188 억,,583120,N,N,43,N,00,N diff --git a/012700/price/prices-20250201.csv b/012700/price/prices-20250201.csv index 12e57e9c80ec..2b158a2ea5e5 100644 --- a/012700/price/prices-20250201.csv +++ b/012700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,15,2,0.37,93952125,23298,130.97,4030,4070,4010,5220,2815,4020,4032.63,6.37,0,-4525,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1067,11.90,0.25,12,0.09,339.00,16069.00,6230,20240219,-35.23,3775,20250203,6.89,4120,-2.06,20250106,3775,6.89,20250203,6060,-33.42,20240226,3775,6.89,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,15,2,0.37,87099940,21601,121.43,4030,4070,4010,5220,2815,4020,4032.22,6.37,0,-4498,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1067,11.90,0.25,12,0.08,339.00,16069.00,6230,20240219,-35.23,3775,20250203,6.89,4120,-2.06,20250106,3775,6.89,20250203,6060,-33.42,20240226,3775,6.89,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,10,2,0.25,79886755,19811,111.37,4030,4070,4010,5220,2815,4020,4032.44,6.37,0,-4268,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1066,11.89,0.25,12,0.07,339.00,16069.00,6230,20240219,-35.31,3775,20250203,6.75,4120,-2.18,20250106,3775,6.75,20250203,6060,-33.50,20240226,3775,6.75,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,10,2,0.25,62446245,15479,87.01,4030,4070,4010,5220,2815,4020,4034.26,6.37,0,-2378,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1066,11.89,0.25,12,0.06,339.00,16069.00,6230,20240219,-35.31,3775,20250203,6.75,4120,-2.18,20250106,3775,6.75,20250203,6060,-33.50,20240226,3775,6.75,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,120307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,10,2,0.25,49211765,12195,68.55,4030,4070,4010,5220,2815,4020,4035.41,6.37,0,-2359,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1066,11.89,0.25,12,0.05,339.00,16069.00,6230,20240219,-35.31,3775,20250203,6.75,4120,-2.18,20250106,3775,6.75,20250203,6060,-33.50,20240226,3775,6.75,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,5,2,0.12,39582185,9800,55.09,4030,4070,4020,5220,2815,4020,4039.00,6.37,0,-1686,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1064,11.87,0.25,12,0.04,339.00,16069.00,6230,20240219,-35.39,3775,20250203,6.62,4120,-2.31,20250106,3775,6.62,20250203,6060,-33.58,20240226,3775,6.62,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,15,2,0.37,28224950,6983,39.25,4030,4070,4020,5220,2815,4020,4041.95,6.37,0,-1079,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1067,11.90,0.25,12,0.03,339.00,16069.00,6230,20240219,-35.23,3775,20250203,6.89,4120,-2.06,20250106,3775,6.89,20250203,6060,-33.42,20240226,3775,6.89,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N +20250224,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,30,2,0.75,5547145,1373,7.72,4030,4050,4020,5220,2815,4020,4040.16,6.37,0,-489,4063,4041,4008,3986,3953,4052,3997,138,1200,500,2890,5,1,26446135,1071,11.95,0.25,12,0.01,339.00,16069.00,6230,20240219,-34.99,3775,20250203,7.28,4120,-1.70,20250106,3775,7.28,20250203,6060,-33.17,20240226,3775,7.28,20250203,0.70,N,012700,500,137 억,,1685328,N,N,0,N,00,N 20250221,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,20,2,0.50,71460465,17789,117.20,4000,4030,3975,5200,2800,4000,4017.12,6.37,0,813,4040,4020,3990,3970,3940,4030,3980,138,1200,500,2880,5,1,26446135,1063,11.86,0.25,12,0.07,339.00,16069.00,6230,20240219,-35.47,3775,20250203,6.49,4120,-2.43,20250106,3775,6.49,20250203,6120,-34.31,20240221,3775,6.49,20250203,0.71,N,012700,500,137 억,,1684519,N,N,0,N,00,N 20250221,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,15,2,0.38,61707125,15360,101.20,4000,4030,3975,5200,2800,4000,4017.39,6.37,0,815,4040,4020,3990,3970,3940,4030,3980,138,1200,500,2880,5,1,26446135,1062,11.84,0.25,12,0.06,339.00,16069.00,6230,20240219,-35.55,3775,20250203,6.36,4120,-2.55,20250106,3775,6.36,20250203,6120,-34.40,20240221,3775,6.36,20250203,0.71,N,012700,500,137 억,,1684519,N,N,0,N,00,N 20250221,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,25,2,0.62,59008390,14688,96.77,4000,4030,3975,5200,2800,4000,4017.46,6.37,0,569,4040,4020,3990,3970,3940,4030,3980,138,1200,500,2880,5,1,26446135,1064,11.87,0.25,12,0.06,339.00,16069.00,6230,20240219,-35.39,3775,20250203,6.62,4120,-2.31,20250106,3775,6.62,20250203,6120,-34.23,20240221,3775,6.62,20250203,0.71,N,012700,500,137 억,,1684519,N,N,0,N,00,N diff --git a/012750/price/prices-20250201.csv b/012750/price/prices-20250201.csv index 3b5077533635..f40007e7a506 100644 --- a/012750/price/prices-20250201.csv +++ b/012750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-100,5,-0.16,897577800,14567,54.68,60800,62300,60800,79900,43100,61500,61617.37,55.83,0,348,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23331,12.31,1.33,12,0.04,4986.00,46149.00,66000,20241108,-6.97,53000,20240805,15.85,63000,-2.54,20250220,56200,9.25,20250102,66000,-6.97,20241108,53000,15.85,20240805,0.01,N,012750,500,189 억,,21214925,N,N,420,N,00,N +20250224,150308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,0,3,0.00,751197200,12183,45.73,60800,62300,60800,79900,43100,61500,61659.46,55.83,0,358,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23369,12.33,1.33,12,0.03,4986.00,46149.00,66000,20241108,-6.82,53000,20240805,16.04,63000,-2.38,20250220,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,140309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,0,3,0.00,684571700,11100,41.67,60800,62300,60800,79900,43100,61500,61673.13,55.83,0,441,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23369,12.33,1.33,12,0.03,4986.00,46149.00,66000,20241108,-6.82,53000,20240805,16.04,63000,-2.38,20250220,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,130309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-200,5,-0.33,615131600,9970,37.42,60800,62300,60800,79900,43100,61500,61698.25,55.83,0,223,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23293,12.29,1.33,12,0.03,4986.00,46149.00,66000,20241108,-7.12,53000,20240805,15.66,63000,-2.70,20250220,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,120308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,200,2,0.33,515262200,8346,31.33,60800,62300,60800,79900,43100,61500,61737.62,55.83,0,670,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23445,12.37,1.34,12,0.02,4986.00,46149.00,66000,20241108,-6.52,53000,20240805,16.42,63000,-2.06,20250220,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,110308,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,100,2,0.16,363643600,5892,22.12,60800,62300,60800,79900,43100,61500,61718.19,55.83,0,538,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23407,12.35,1.33,12,0.02,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,100307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,300,2,0.49,241468600,3911,14.68,60800,62300,60800,79900,43100,61500,61740.88,55.83,0,627,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23483,12.39,1.34,12,0.01,4986.00,46149.00,66000,20241108,-6.36,53000,20240805,16.60,63000,-1.90,20250220,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N +20250224,090309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61400,-100,5,-0.16,40138200,659,2.47,60800,61400,60800,79900,43100,61500,60907.74,55.83,0,254,63633,62566,61833,60766,60033,62200,60400,190,18400,500,46740,100,1,37999178,23331,12.31,1.33,12,0.00,4986.00,46149.00,66000,20241108,-6.97,53000,20240805,15.85,63000,-2.54,20250220,56200,9.25,20250102,66000,-6.97,20241108,53000,15.85,20240805,0.01,N,012750,500,189 억,,21214925,N,N,2,N,00,N 20250221,160307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,-1400,5,-2.23,1647156800,26640,64.85,62900,62900,61100,81700,44100,62900,61830.21,55.85,0,-7860,63900,63400,62500,62000,61100,63650,62250,190,18800,500,47800,100,1,37999178,23369,12.33,1.33,12,0.07,4986.00,46149.00,66000,20241108,-6.82,53000,20240805,16.04,63000,-2.38,20250220,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.01,N,012750,500,189 억,,21222703,N,N,2,N,00,N 20250221,150309,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-1300,5,-2.07,1405324700,22712,55.28,62900,62900,61100,81700,44100,62900,61875.87,55.85,0,-7481,63900,63400,62500,62000,61100,63650,62250,190,18800,500,47800,100,1,37999178,23407,12.35,1.33,12,0.06,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21222703,N,N,106,N,00,N 20250221,140307,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-1300,5,-2.07,1129982400,18254,44.43,62900,62900,61100,81700,44100,62900,61903.28,55.85,0,-6911,63900,63400,62500,62000,61100,63650,62250,190,18800,500,47800,100,1,37999178,23407,12.35,1.33,12,0.05,4986.00,46149.00,66000,20241108,-6.67,53000,20240805,16.23,63000,-2.22,20250220,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.01,N,012750,500,189 억,,21222703,N,N,106,N,00,N diff --git a/012790/price/prices-20250201.csv b/012790/price/prices-20250201.csv index 20d4eea2ace0..59a1d66590d6 100644 --- a/012790/price/prices-20250201.csv +++ b/012790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,342642180,52634,174.84,6460,6570,6460,8450,4550,6500,6509.90,2.07,0,-562,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.44,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,150309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,321470790,49372,164.00,6460,6570,6460,8450,4550,6500,6511.20,2.07,0,-550,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.41,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,306880060,47128,156.55,6460,6570,6460,8450,4550,6500,6511.63,2.07,0,-552,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.39,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,130309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,288183120,44250,146.99,6460,6570,6460,8450,4550,6500,6512.61,2.07,0,-554,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,782,5.73,0.57,12,0.37,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,120308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,284456200,43678,145.09,6460,6570,6460,8450,4550,6500,6512.57,2.07,0,-558,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.36,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,110308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,10,2,0.15,281192940,43176,143.42,6460,6570,6460,8450,4550,6500,6512.71,2.07,0,-565,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,780,5.72,0.57,12,0.36,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,100307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,47587580,7297,24.24,6460,6570,6460,8450,4550,6500,6521.53,2.07,0,-1410,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.06,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N +20250224,090309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,5909590,913,3.03,6460,6490,6460,8450,4550,6500,6472.72,2.07,0,95,6560,6530,6480,6450,6400,6545,6465,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.01,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.53,N,012790,500,59 억,,247859,N,N,0,N,00,N 20250221,160308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,195194180,30104,78.59,6430,6510,6430,8410,4530,6470,6483.99,2.06,0,1322,6563,6516,6493,6446,6423,6505,6435,60,1940,500,4650,10,1,11986415,779,5.71,0.57,12,0.25,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,246537,N,N,0,N,00,N 20250221,150310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,185871780,28669,74.84,6430,6510,6430,8410,4530,6470,6483.37,2.06,0,1313,6563,6516,6493,6446,6423,6505,6435,60,1940,500,4650,10,1,11986415,778,5.70,0.57,12,0.24,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.53,N,012790,500,59 억,,246537,N,N,0,N,00,N 20250221,140307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,180127210,27784,72.53,6430,6510,6430,8410,4530,6470,6483.13,2.06,0,645,6563,6516,6493,6446,6423,6505,6435,60,1940,500,4650,10,1,11986415,779,5.71,0.57,12,0.23,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,246537,N,N,0,N,00,N diff --git a/012800/price/prices-20250201.csv b/012800/price/prices-20250201.csv index 0157ce98d85a..e18fee1ef98a 100644 --- a/012800/price/prices-20250201.csv +++ b/012800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1362,-7,5,-0.51,623613589,462828,74.52,1356,1366,1331,1779,959,1369,1347.33,1.88,0,156626,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1241,-6.39,0.54,12,0.51,-213.00,2536.00,2320,20240521,-41.29,1090,20241115,24.95,1428,-4.62,20250214,1223,11.37,20250102,2320,-41.29,20240521,1090,24.95,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,150309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1362,-7,5,-0.51,583161936,433121,69.74,1356,1366,1331,1779,959,1369,1346.41,1.88,0,147856,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1241,-6.39,0.54,12,0.48,-213.00,2536.00,2320,20240521,-41.29,1090,20241115,24.95,1428,-4.62,20250214,1223,11.37,20250102,2320,-41.29,20240521,1090,24.95,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,140310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1363,-6,5,-0.44,524900590,390257,62.84,1356,1366,1331,1779,959,1369,1345.00,1.88,0,119599,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1242,-6.40,0.54,12,0.43,-213.00,2536.00,2320,20240521,-41.25,1090,20241115,25.05,1428,-4.55,20250214,1223,11.45,20250102,2320,-41.25,20240521,1090,25.05,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,130309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,-8,5,-0.58,508479955,378206,60.90,1356,1362,1331,1779,959,1369,1344.44,1.88,0,120562,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1240,-6.39,0.54,12,0.41,-213.00,2536.00,2320,20240521,-41.34,1090,20241115,24.86,1428,-4.69,20250214,1223,11.28,20250102,2320,-41.34,20240521,1090,24.86,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,120308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1353,-16,5,-1.17,446344682,332372,53.52,1356,1362,1331,1779,959,1369,1342.89,1.88,0,91871,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1233,-6.35,0.53,12,0.36,-213.00,2536.00,2320,20240521,-41.68,1090,20241115,24.13,1428,-5.25,20250214,1223,10.63,20250102,2320,-41.68,20240521,1090,24.13,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,110308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1345,-24,5,-1.75,372670739,277793,44.73,1356,1362,1331,1779,959,1369,1341.52,1.88,0,72655,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1226,-6.31,0.53,12,0.30,-213.00,2536.00,2320,20240521,-42.03,1090,20241115,23.39,1428,-5.81,20250214,1223,9.98,20250102,2320,-42.03,20240521,1090,23.39,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,100307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1343,-26,5,-1.90,182787409,136038,21.90,1356,1362,1337,1779,959,1369,1343.61,1.88,0,38586,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1224,-6.31,0.53,12,0.15,-213.00,2536.00,2320,20240521,-42.11,1090,20241115,23.21,1428,-5.95,20250214,1223,9.81,20250102,2320,-42.11,20240521,1090,23.21,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N +20250224,090310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1340,-29,5,-2.12,48014080,35585,5.73,1356,1362,1340,1779,959,1369,1349.17,1.88,0,-7700,1399,1384,1375,1360,1351,1379,1355,456,410,500,980,1,1,91140499,1221,-6.29,0.53,12,0.04,-213.00,2536.00,2320,20240521,-42.24,1090,20241115,22.94,1428,-6.16,20250214,1223,9.57,20250102,2320,-42.24,20240521,1090,22.94,20241115,1.47,N,012800,500,455 억,,1716192,N,N,5,N,00,N 20250221,160308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,-11,5,-0.80,844770283,614791,74.56,1387,1390,1366,1794,966,1380,1374.07,1.87,0,-3801,1405,1392,1373,1360,1341,1399,1367,456,414,500,990,1,1,91140499,1248,-6.43,0.54,12,0.67,-213.00,2536.00,2320,20240521,-40.99,1090,20241115,25.60,1428,-4.13,20250214,1223,11.94,20250102,2320,-40.99,20240521,1090,25.60,20241115,1.44,N,012800,500,455 억,,1706159,N,N,5,N,00,N 20250221,150310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-10,5,-0.72,801078796,582900,70.69,1387,1390,1366,1794,966,1380,1374.30,1.87,0,-102,1405,1392,1373,1360,1341,1399,1367,456,414,500,990,1,1,91140499,1249,-6.43,0.54,12,0.64,-213.00,2536.00,2320,20240521,-40.95,1090,20241115,25.69,1428,-4.06,20250214,1223,12.02,20250102,2320,-40.95,20240521,1090,25.69,20241115,1.44,N,012800,500,455 억,,1706159,N,N,0,N,00,N 20250221,140307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,-9,5,-0.65,662032898,481621,58.41,1387,1390,1366,1794,966,1380,1374.59,1.87,0,-25401,1405,1392,1373,1360,1341,1399,1367,456,414,500,990,1,1,91140499,1250,-6.44,0.54,12,0.53,-213.00,2536.00,2320,20240521,-40.91,1090,20241115,25.78,1428,-3.99,20250214,1223,12.10,20250102,2320,-40.91,20240521,1090,25.78,20241115,1.44,N,012800,500,455 억,,1706159,N,N,0,N,00,N diff --git a/012860/price/prices-20250201.csv b/012860/price/prices-20250201.csv index 2333e9ffe061..1715af691c29 100644 --- a/012860/price/prices-20250201.csv +++ b/012860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,0,3,0.00,94981673,65499,81.86,1458,1458,1433,1895,1021,1458,1450.12,1.69,0,41,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1068,11.48,0.52,12,0.09,127.00,2799.00,2445,20240521,-40.37,1272,20241210,14.62,1515,-3.76,20250108,1354,7.68,20250102,2445,-40.37,20240521,1272,14.62,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,150309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1457,-1,5,-0.07,82050564,56623,70.76,1458,1458,1433,1895,1021,1458,1449.07,1.69,0,296,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1067,11.47,0.52,12,0.08,127.00,2799.00,2445,20240521,-40.41,1272,20241210,14.54,1515,-3.83,20250108,1354,7.61,20250102,2445,-40.41,20240521,1272,14.54,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,140310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,-6,5,-0.41,67921951,46905,58.62,1458,1458,1433,1895,1021,1458,1448.07,1.69,0,-6990,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1063,11.43,0.52,12,0.06,127.00,2799.00,2445,20240521,-40.61,1272,20241210,14.15,1515,-4.16,20250108,1354,7.24,20250102,2445,-40.61,20240521,1272,14.15,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,130310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1457,-1,5,-0.07,66910582,46209,57.75,1458,1458,1433,1895,1021,1458,1448.00,1.69,0,-6659,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1067,11.47,0.52,12,0.06,127.00,2799.00,2445,20240521,-40.41,1272,20241210,14.54,1515,-3.83,20250108,1354,7.61,20250102,2445,-40.41,20240521,1272,14.54,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1457,-1,5,-0.07,61274258,42326,52.90,1458,1458,1433,1895,1021,1458,1447.67,1.69,0,-6659,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1067,11.47,0.52,12,0.06,127.00,2799.00,2445,20240521,-40.41,1272,20241210,14.54,1515,-3.83,20250108,1354,7.61,20250102,2445,-40.41,20240521,1272,14.54,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,110308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-12,5,-0.82,28902782,19953,24.94,1458,1458,1433,1895,1021,1458,1448.54,1.69,0,-8091,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1059,11.39,0.52,12,0.03,127.00,2799.00,2445,20240521,-40.86,1272,20241210,13.68,1515,-4.55,20250108,1354,6.79,20250102,2445,-40.86,20240521,1272,13.68,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,100308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-12,5,-0.82,23115020,15942,19.92,1458,1458,1433,1895,1021,1458,1449.94,1.69,0,-6488,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1059,11.39,0.52,12,0.02,127.00,2799.00,2445,20240521,-40.86,1272,20241210,13.68,1515,-4.55,20250108,1354,6.79,20250102,2445,-40.86,20240521,1272,13.68,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N +20250224,090310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-20,5,-1.37,14396718,9896,12.37,1458,1458,1438,1895,1021,1458,1454.80,1.69,0,-4262,1474,1466,1450,1442,1426,1470,1446,366,437,500,1040,1,1,73233457,1053,11.32,0.51,12,0.01,127.00,2799.00,2445,20240521,-41.19,1272,20241210,13.05,1515,-5.08,20250108,1354,6.20,20250102,2445,-41.19,20240521,1272,13.05,20241210,1.13,N,012860,500,366 억,,1241093,N,N,0,N,00,N 20250221,160308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,24,2,1.67,114656591,79093,158.96,1434,1458,1434,1864,1004,1434,1449.64,1.68,0,15212,1462,1447,1439,1424,1416,1444,1421,366,430,500,1030,1,1,73233457,1068,11.48,0.52,12,0.11,127.00,2799.00,2445,20240521,-40.37,1272,20241210,14.62,1515,-3.76,20250108,1354,7.68,20250102,2445,-40.37,20240521,1272,14.62,20241210,1.12,N,012860,500,366 억,,1226757,N,N,0,N,00,N 20250221,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,19,2,1.32,93325626,64446,129.53,1434,1455,1434,1864,1004,1434,1448.12,1.68,0,13196,1462,1447,1439,1424,1416,1444,1421,366,430,500,1030,1,1,73233457,1064,11.44,0.52,12,0.09,127.00,2799.00,2445,20240521,-40.57,1272,20241210,14.23,1515,-4.09,20250108,1354,7.31,20250102,2445,-40.57,20240521,1272,14.23,20241210,1.12,N,012860,500,366 억,,1226757,N,N,0,N,00,N 20250221,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,16,2,1.12,82269958,56832,114.22,1434,1454,1434,1864,1004,1434,1447.60,1.68,0,11541,1462,1447,1439,1424,1416,1444,1421,366,430,500,1030,1,1,73233457,1062,11.42,0.52,12,0.08,127.00,2799.00,2445,20240521,-40.70,1272,20241210,13.99,1515,-4.29,20250108,1354,7.09,20250102,2445,-40.70,20240521,1272,13.99,20241210,1.12,N,012860,500,366 억,,1226757,N,N,0,N,00,N diff --git a/013000/price/prices-20250201.csv b/013000/price/prices-20250201.csv index fb99a83c8701..3a326fa99ec3 100644 --- a/013000/price/prices-20250201.csv +++ b/013000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1385,28,2,2.06,65385524,48052,117.01,1357,1393,1321,1764,950,1357,1360.72,0.61,0,2851,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,398,15.56,0.82,12,0.17,89.00,1687.00,1900,20241216,-27.11,1105,20240806,25.34,1680,-17.56,20250103,1305,6.13,20250212,1900,-27.11,20241216,1105,25.34,20240806,0.74,N,013000,500,143 억,,176511,N,N,3,N,00,N +20250224,150309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1385,28,2,2.06,64590564,47478,115.61,1357,1393,1321,1764,950,1357,1360.43,0.61,0,2891,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,398,15.56,0.82,12,0.17,89.00,1687.00,1900,20241216,-27.11,1105,20240806,25.34,1680,-17.56,20250103,1305,6.13,20250212,1900,-27.11,20241216,1105,25.34,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,140310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1383,26,2,1.92,63152186,46438,113.08,1357,1393,1321,1764,950,1357,1359.92,0.61,0,2979,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,397,15.54,0.82,12,0.16,89.00,1687.00,1900,20241216,-27.21,1105,20240806,25.16,1680,-17.68,20250103,1305,5.98,20250212,1900,-27.21,20241216,1105,25.16,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,130310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1385,28,2,2.06,56429352,41558,101.19,1357,1393,1321,1764,950,1357,1357.85,0.61,0,3072,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,398,15.56,0.82,12,0.14,89.00,1687.00,1900,20241216,-27.11,1105,20240806,25.34,1680,-17.56,20250103,1305,6.13,20250212,1900,-27.11,20241216,1105,25.34,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,120309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1375,18,2,1.33,47172015,34850,84.86,1357,1375,1321,1764,950,1357,1353.57,0.61,0,1834,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,395,15.45,0.82,12,0.12,89.00,1687.00,1900,20241216,-27.63,1105,20240806,24.43,1680,-18.15,20250103,1305,5.36,20250212,1900,-27.63,20241216,1105,24.43,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,110309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1354,-3,5,-0.22,33429067,24749,60.26,1357,1369,1321,1764,950,1357,1350.72,0.61,0,234,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,389,15.21,0.80,12,0.09,89.00,1687.00,1900,20241216,-28.74,1105,20240806,22.53,1680,-19.40,20250103,1305,3.75,20250212,1900,-28.74,20241216,1105,22.53,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,100308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1354,-3,5,-0.22,29096428,21541,52.45,1357,1369,1321,1764,950,1357,1350.75,0.61,0,450,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,389,15.21,0.80,12,0.08,89.00,1687.00,1900,20241216,-28.74,1105,20240806,22.53,1680,-19.40,20250103,1305,3.75,20250212,1900,-28.74,20241216,1105,22.53,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N +20250224,090310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1360,3,2,0.22,9767689,7198,17.53,1357,1360,1357,1764,950,1357,1357.00,0.61,0,-177,1400,1378,1357,1335,1314,1389,1346,144,407,500,940,1,1,28705031,390,15.28,0.81,12,0.03,89.00,1687.00,1900,20241216,-28.42,1105,20240806,23.08,1680,-19.05,20250103,1305,4.21,20250212,1900,-28.42,20241216,1105,23.08,20240806,0.74,N,013000,500,143 억,,176511,N,N,15,N,00,N 20250221,160308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1357,-15,5,-1.09,48815510,36018,104.92,1355,1379,1336,1783,961,1372,1355.31,0.65,0,-9087,1490,1431,1391,1332,1292,1460,1361,144,411,500,960,1,1,28705031,390,15.25,0.80,12,0.13,89.00,1687.00,1900,20241216,-28.58,1105,20240806,22.81,1680,-19.23,20250103,1305,3.98,20250212,1900,-28.58,20241216,1105,22.81,20240806,0.74,N,013000,500,143 억,,186049,N,N,15,N,00,N 20250221,150310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1369,-3,5,-0.22,41440691,30603,89.14,1355,1379,1336,1783,961,1372,1354.14,0.65,0,-8649,1490,1431,1391,1332,1292,1460,1361,144,411,500,960,1,1,28705031,393,15.38,0.81,12,0.11,89.00,1687.00,1900,20241216,-27.95,1105,20240806,23.89,1680,-18.51,20250103,1305,4.90,20250212,1900,-27.95,20241216,1105,23.89,20240806,0.74,N,013000,500,143 억,,186049,N,N,10,N,00,N 20250221,140308,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1376,4,2,0.29,39991301,29548,86.07,1355,1379,1336,1783,961,1372,1353.44,0.65,0,-8367,1490,1431,1391,1332,1292,1460,1361,144,411,500,960,1,1,28705031,395,15.46,0.82,12,0.10,89.00,1687.00,1900,20241216,-27.58,1105,20240806,24.52,1680,-18.10,20250103,1305,5.44,20250212,1900,-27.58,20241216,1105,24.52,20240806,0.74,N,013000,500,143 억,,186049,N,N,10,N,00,N diff --git a/013030/price/prices-20250201.csv b/013030/price/prices-20250201.csv index b89dbf381e87..97ebc403f714 100644 --- a/013030/price/prices-20250201.csv +++ b/013030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28700,950,2,3.42,4562533100,161774,128.71,27350,29200,27350,36050,19450,27750,28203.13,26.25,0,-1276,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3529,7.85,0.90,12,1.32,3655.00,32003.00,32450,20250122,-11.56,22400,20241031,28.12,32450,-11.56,20250122,24700,16.19,20250109,32450,-11.56,20250122,22400,28.12,20241031,0.91,N,013030,500,68 억,,3227576,N,N,6,N,00,N +20250224,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28050,300,2,1.08,2843079900,101725,80.94,27350,28550,27350,36050,19450,27750,27948.69,26.25,0,8215,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3449,7.67,0.88,12,0.83,3655.00,32003.00,32450,20250122,-13.56,22400,20241031,25.22,32450,-13.56,20250122,24700,13.56,20250109,32450,-13.56,20250122,22400,25.22,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,140311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,450,2,1.62,2506027800,89710,71.38,27350,28550,27350,36050,19450,27750,27934.77,26.25,0,8283,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3467,7.72,0.88,12,0.73,3655.00,32003.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,130310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28000,250,2,0.90,2150622550,77029,61.29,27350,28550,27350,36050,19450,27750,27919.66,26.25,0,7836,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3443,7.66,0.87,12,0.63,3655.00,32003.00,32450,20250122,-13.71,22400,20241031,25.00,32450,-13.71,20250122,24700,13.36,20250109,32450,-13.71,20250122,22400,25.00,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,120309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28250,500,2,1.80,1804207150,64710,51.49,27350,28550,27350,36050,19450,27750,27881.44,26.25,0,9883,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3473,7.73,0.88,12,0.53,3655.00,32003.00,32450,20250122,-12.94,22400,20241031,26.12,32450,-12.94,20250122,24700,14.37,20250109,32450,-12.94,20250122,22400,26.12,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,110309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28150,400,2,1.44,1315466100,47427,37.73,27350,28250,27350,36050,19450,27750,27736.65,26.25,0,7151,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3461,7.70,0.88,12,0.39,3655.00,32003.00,32450,20250122,-13.25,22400,20241031,25.67,32450,-13.25,20250122,24700,13.97,20250109,32450,-13.25,20250122,22400,25.67,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,100308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,-200,5,-0.72,920678850,33273,26.47,27350,28050,27350,36050,19450,27750,27670.44,26.25,0,5827,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3387,7.54,0.86,12,0.27,3655.00,32003.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N +20250224,090310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27700,-50,5,-0.18,120155450,4353,3.46,27350,27900,27350,36050,19450,27750,27602.77,26.25,0,2143,28950,28350,27850,27250,26750,28100,27000,68,8300,500,21090,50,1,12295442,3406,7.58,0.87,12,0.04,3655.00,32003.00,32450,20250122,-14.64,22400,20241031,23.66,32450,-14.64,20250122,24700,12.15,20250109,32450,-14.64,20250122,22400,23.66,20241031,0.91,N,013030,500,68 억,,3227576,N,N,5,N,00,N 20250221,160309,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,-250,5,-0.89,3500706450,125522,55.51,27850,28450,27350,36400,19600,28000,27889.89,26.20,0,-1946,31066,29532,28666,27132,26266,29100,26700,68,8400,500,21280,50,1,12295442,3412,7.59,0.87,12,1.02,3655.00,32003.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.87,N,013030,500,68 억,,3221233,N,N,5,N,00,N 20250221,150311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27800,-200,5,-0.71,3304874750,118466,52.39,27850,28450,27350,36400,19600,28000,27897.22,26.20,0,-1560,31066,29532,28666,27132,26266,29100,26700,68,8400,500,21280,50,1,12295442,3418,7.61,0.87,12,0.96,3655.00,32003.00,32450,20250122,-14.33,22400,20241031,24.11,32450,-14.33,20250122,24700,12.55,20250109,32450,-14.33,20250122,22400,24.11,20241031,0.87,N,013030,500,68 억,,3221233,N,N,68,N,00,N 20250221,140308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27550,-450,5,-1.61,2278858950,81301,35.96,27850,28450,27450,36400,19600,28000,28029.91,26.20,0,-6265,31066,29532,28666,27132,26266,29100,26700,68,8400,500,21280,50,1,12295442,3387,7.54,0.86,12,0.66,3655.00,32003.00,32450,20250122,-15.10,22400,20241031,22.99,32450,-15.10,20250122,24700,11.54,20250109,32450,-15.10,20250122,22400,22.99,20241031,0.87,N,013030,500,68 억,,3221233,N,N,68,N,00,N diff --git a/013120/price/prices-20250201.csv b/013120/price/prices-20250201.csv index 1dc19eac3e4e..e53617b4203f 100644 --- a/013120/price/prices-20250201.csv +++ b/013120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,70,2,3.04,108782720,46215,181.86,2325,2385,2310,2990,1610,2300,2353.84,2.72,0,1223,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2152,5.05,0.21,12,0.05,469.00,11397.00,3130,20240215,-24.28,2195,20250203,7.97,2385,-0.63,20250224,2195,7.97,20250203,3015,-21.39,20240227,2195,7.97,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,150310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,65,2,2.83,102614485,43608,171.60,2325,2385,2310,2990,1610,2300,2353.11,2.72,0,995,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2148,5.04,0.21,12,0.05,469.00,11397.00,3130,20240215,-24.44,2195,20250203,7.74,2385,-0.84,20250224,2195,7.74,20250203,3015,-21.56,20240227,2195,7.74,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,140311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,75,2,3.26,101987710,43343,170.56,2325,2385,2310,2990,1610,2300,2353.04,2.72,0,995,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2157,5.06,0.21,12,0.05,469.00,11397.00,3130,20240215,-24.12,2195,20250203,8.20,2385,-0.42,20250224,2195,8.20,20250203,3015,-21.23,20240227,2195,8.20,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,130310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,65,2,2.83,89157595,37914,149.20,2325,2385,2310,2990,1610,2300,2351.57,2.72,0,523,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2148,5.04,0.21,12,0.04,469.00,11397.00,3130,20240215,-24.44,2195,20250203,7.74,2385,-0.84,20250224,2195,7.74,20250203,3015,-21.56,20240227,2195,7.74,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,120309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,75,2,3.26,85248715,36266,142.71,2325,2385,2310,2990,1610,2300,2350.65,2.72,0,339,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2157,5.06,0.21,12,0.04,469.00,11397.00,3130,20240215,-24.12,2195,20250203,8.20,2385,-0.42,20250224,2195,8.20,20250203,3015,-21.23,20240227,2195,8.20,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,110309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2320,20,2,0.87,28270660,12164,47.87,2325,2355,2310,2990,1610,2300,2324.13,2.72,0,902,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2107,4.95,0.20,12,0.01,469.00,11397.00,3130,20240215,-25.88,2195,20250203,5.69,2370,-2.11,20250103,2195,5.69,20250203,3015,-23.05,20240227,2195,5.69,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,100308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,25,2,1.09,13977620,6035,23.75,2325,2325,2310,2990,1610,2300,2316.09,2.72,0,28,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2111,4.96,0.20,12,0.01,469.00,11397.00,3130,20240215,-25.72,2195,20250203,5.92,2370,-1.90,20250103,2195,5.92,20250203,3015,-22.89,20240227,2195,5.92,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N +20250224,090311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,25,2,1.09,9300,4,0.02,2325,2325,2325,2990,1610,2300,2325.00,2.72,0,0,2340,2320,2310,2290,2280,2315,2285,454,690,500,1700,5,1,90808100,2111,4.96,0.20,12,0.00,469.00,11397.00,3130,20240215,-25.72,2195,20250203,5.92,2370,-1.90,20250103,2195,5.92,20250203,3015,-22.89,20240227,2195,5.92,20250203,0.32,N,013120,500,454 억,,2469606,N,N,0,N,00,N 20250221,160309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2300,-5,5,-0.22,58710515,25412,121.48,2315,2330,2300,2995,1615,2305,2310.35,2.71,0,5689,2341,2322,2301,2282,2261,2332,2292,454,690,500,1700,5,1,90808100,2089,4.90,0.20,12,0.03,469.00,11397.00,3135,20240208,-26.63,2195,20250203,4.78,2370,-2.95,20250103,2195,4.78,20250203,3035,-24.22,20240221,2195,4.78,20250203,0.32,N,013120,500,454 억,,2465271,N,N,0,N,00,N 20250221,150311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,5,2,0.22,49980590,21625,103.37,2315,2330,2300,2995,1615,2305,2311.24,2.71,0,6128,2341,2322,2301,2282,2261,2332,2292,454,690,500,1700,5,1,90808100,2098,4.93,0.20,12,0.02,469.00,11397.00,3135,20240208,-26.32,2195,20250203,5.24,2370,-2.53,20250103,2195,5.24,20250203,3035,-23.89,20240221,2195,5.24,20250203,0.32,N,013120,500,454 억,,2465271,N,N,0,N,00,N 20250221,140309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2310,5,2,0.22,48788680,21109,100.91,2315,2330,2300,2995,1615,2305,2311.27,2.71,0,5772,2341,2322,2301,2282,2261,2332,2292,454,690,500,1700,5,1,90808100,2098,4.93,0.20,12,0.02,469.00,11397.00,3135,20240208,-26.32,2195,20250203,5.24,2370,-2.53,20250103,2195,5.24,20250203,3035,-23.89,20240221,2195,5.24,20250203,0.32,N,013120,500,454 억,,2465271,N,N,0,N,00,N diff --git a/013310/price/prices-20250201.csv b/013310/price/prices-20250201.csv index 34d0ac3452d5..369ca1af7527 100644 --- a/013310/price/prices-20250201.csv +++ b/013310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,85,2,3.13,582786845,212509,110.01,2670,2835,2660,3525,1905,2715,2742.35,3.96,0,-17354,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1087,2.13,0.37,12,0.55,1315.00,7522.00,4500,20240229,-37.78,2165,20241209,29.33,2835,-1.23,20250224,2400,16.67,20250102,4500,-37.78,20240229,2165,29.33,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,40,2,1.47,454292035,166579,86.23,2670,2810,2660,3525,1905,2715,2727.19,3.96,0,-11611,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1069,2.10,0.37,12,0.43,1315.00,7522.00,4500,20240229,-38.78,2165,20241209,27.25,2810,-1.96,20250224,2400,14.79,20250102,4500,-38.78,20240229,2165,27.25,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,140311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2725,10,2,0.37,226381000,84172,43.57,2670,2730,2660,3525,1905,2715,2689.50,3.96,0,-4322,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1057,2.07,0.36,12,0.22,1315.00,7522.00,4500,20240229,-39.44,2165,20241209,25.87,2770,-1.62,20250221,2400,13.54,20250102,4500,-39.44,20240229,2165,25.87,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,130311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2695,-20,5,-0.74,165142195,61554,31.86,2670,2705,2660,3525,1905,2715,2682.88,3.96,0,-4952,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1046,2.05,0.36,12,0.16,1315.00,7522.00,4500,20240229,-40.11,2165,20241209,24.48,2770,-2.71,20250221,2400,12.29,20250102,4500,-40.11,20240229,2165,24.48,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,120310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-30,5,-1.10,153282685,57143,29.58,2670,2705,2660,3525,1905,2715,2682.44,3.96,0,-5749,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1042,2.04,0.36,12,0.15,1315.00,7522.00,4500,20240229,-40.33,2165,20241209,24.02,2770,-3.07,20250221,2400,11.88,20250102,4500,-40.33,20240229,2165,24.02,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,110310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-35,5,-1.29,114414170,42655,22.08,2670,2705,2660,3525,1905,2715,2682.31,3.96,0,-12622,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1040,2.04,0.36,12,0.11,1315.00,7522.00,4500,20240229,-40.44,2165,20241209,23.79,2770,-3.25,20250221,2400,11.67,20250102,4500,-40.44,20240229,2165,23.79,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-35,5,-1.29,59909330,22341,11.56,2670,2705,2660,3525,1905,2715,2681.59,3.96,0,-12355,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1040,2.04,0.36,12,0.06,1315.00,7522.00,4500,20240229,-40.44,2165,20241209,23.79,2770,-3.25,20250221,2400,11.67,20250102,4500,-40.44,20240229,2165,23.79,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N +20250224,090311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-30,5,-1.10,9771700,3639,1.88,2670,2705,2660,3525,1905,2715,2685.26,3.96,0,-2127,2845,2780,2705,2640,2565,2812,2672,194,810,500,1790,5,1,38806582,1042,2.04,0.36,12,0.01,1315.00,7522.00,4500,20240229,-40.33,2165,20241209,24.02,2770,-3.07,20250221,2400,11.88,20250102,4500,-40.33,20240229,2165,24.02,20241209,1.09,N,013310,500,194 억,,1537307,N,N,0,N,00,N 20250221,160309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,110,2,4.22,516975110,192477,224.84,2690,2770,2630,3385,1825,2605,2685.89,3.93,0,13466,2661,2632,2601,2572,2541,2647,2587,194,780,500,1710,5,1,38806582,1054,2.06,0.36,12,0.50,1315.00,7522.00,4500,20240229,-39.67,2165,20241209,25.40,2770,-1.99,20250221,2400,13.12,20250102,4500,-39.67,20240229,2165,25.40,20241209,1.08,N,013310,500,194 억,,1524455,N,N,0,N,00,N 20250221,150311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,55,2,2.11,430815900,160538,187.53,2690,2770,2630,3385,1825,2605,2683.58,3.93,0,5459,2661,2632,2601,2572,2541,2647,2587,194,780,500,1710,5,1,38806582,1032,2.02,0.35,12,0.41,1315.00,7522.00,4500,20240229,-40.89,2165,20241209,22.86,2770,-3.97,20250221,2400,10.83,20250102,4500,-40.89,20240229,2165,22.86,20241209,1.08,N,013310,500,194 억,,1524455,N,N,0,N,00,N 20250221,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2655,50,2,1.92,378323340,140810,164.48,2690,2770,2630,3385,1825,2605,2686.76,3.93,0,-6248,2661,2632,2601,2572,2541,2647,2587,194,780,500,1710,5,1,38806582,1030,2.02,0.35,12,0.36,1315.00,7522.00,4500,20240229,-41.00,2165,20241209,22.63,2770,-4.15,20250221,2400,10.62,20250102,4500,-41.00,20240229,2165,22.63,20241209,1.08,N,013310,500,194 억,,1524455,N,N,0,N,00,N diff --git a/013360/price/prices-20250201.csv b/013360/price/prices-20250201.csv index 2f6b62c1e713..7bebd377b7eb 100644 --- a/013360/price/prices-20250201.csv +++ b/013360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3620,490,2,15.65,24267917970,6788101,1392.61,3085,3750,3070,4065,2195,3130,3575.03,64.46,0,425213,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1956,48.27,1.57,12,12.56,75.00,2309.00,5500,20241211,-34.18,1110,20240307,226.13,4680,-22.65,20250102,2915,24.19,20250210,5500,-34.18,20241211,1110,226.13,20240307,0.18,N,013360,500,270 억,,34822113,N,N,7,N,00,N +20250224,150311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3630,500,2,15.97,23597707680,6603205,1354.68,3085,3750,3070,4065,2195,3130,3573.67,64.46,0,425507,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1961,48.40,1.57,12,12.22,75.00,2309.00,5500,20241211,-34.00,1110,20240307,227.03,4680,-22.44,20250102,2915,24.53,20250210,5500,-34.00,20241211,1110,227.03,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,140311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3640,510,2,16.29,22502598715,6301330,1292.75,3085,3750,3070,4065,2195,3130,3571.09,64.46,0,419327,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1967,48.53,1.58,12,11.66,75.00,2309.00,5500,20241211,-33.82,1110,20240307,227.93,4680,-22.22,20250102,2915,24.87,20250210,5500,-33.82,20241211,1110,227.93,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,130311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3645,515,2,16.45,19095093025,5375649,1102.84,3085,3730,3070,4065,2195,3130,3552.15,64.46,0,409303,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1969,48.60,1.58,12,9.95,75.00,2309.00,5500,20241211,-33.73,1110,20240307,228.38,4680,-22.12,20250102,2915,25.04,20250210,5500,-33.73,20241211,1110,228.38,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,120310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3670,540,2,17.25,16064388065,4538044,931.00,3085,3700,3070,4065,2195,3130,3539.94,64.46,0,388604,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1983,48.93,1.59,12,8.40,75.00,2309.00,5500,20241211,-33.27,1110,20240307,230.63,4680,-21.58,20250102,2915,25.90,20250210,5500,-33.27,20241211,1110,230.63,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,110310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3540,410,2,13.10,12882512370,3659760,750.82,3085,3700,3070,4065,2195,3130,3520.04,64.46,0,258471,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1912,47.20,1.53,12,6.77,75.00,2309.00,5500,20241211,-35.64,1110,20240307,218.92,4680,-24.36,20250102,2915,21.44,20250210,5500,-35.64,20241211,1110,218.92,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,100309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3500,370,2,11.82,11255085500,3196250,655.73,3085,3700,3070,4065,2195,3130,3521.34,64.46,0,268025,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1891,46.67,1.52,12,5.92,75.00,2309.00,5500,20241211,-36.36,1110,20240307,215.32,4680,-25.21,20250102,2915,20.07,20250210,5500,-36.36,20241211,1110,215.32,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N +20250224,090311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3165,35,2,1.12,132291070,42457,8.71,3085,3170,3070,4065,2195,3130,3115.88,64.46,0,21907,3233,3181,3118,3066,3003,3207,3092,270,935,500,1940,5,1,54024880,1710,42.20,1.37,12,0.08,75.00,2309.00,5500,20241211,-42.45,1110,20240307,185.14,4680,-32.37,20250102,2915,8.58,20250210,5500,-42.45,20241211,1110,185.14,20240307,0.18,N,013360,500,270 억,,34822113,N,N,25,N,00,N 20250221,160310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3130,45,2,1.46,1500979880,481450,90.63,3110,3170,3055,4010,2160,3085,3117.63,64.45,0,4997,3241,3162,3106,3027,2971,3135,3000,270,925,500,1910,5,1,54024880,1691,41.73,1.36,12,0.89,75.00,2309.00,5500,20241211,-43.09,1110,20240307,181.98,4680,-33.12,20250102,2915,7.38,20250210,5500,-43.09,20241211,1110,181.98,20240307,0.18,N,013360,500,270 억,,34817026,N,N,25,N,00,N 20250221,150312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3115,30,2,0.97,1372416615,440362,82.90,3110,3170,3055,4010,2160,3085,3116.61,64.45,0,-7305,3241,3162,3106,3027,2971,3135,3000,270,925,500,1910,5,1,54024880,1683,41.53,1.35,12,0.82,75.00,2309.00,5500,20241211,-43.36,1110,20240307,180.63,4680,-33.44,20250102,2915,6.86,20250210,5500,-43.36,20241211,1110,180.63,20240307,0.18,N,013360,500,270 억,,34817026,N,N,65,N,00,N 20250221,140309,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3135,50,2,1.62,1274458455,408951,76.98,3110,3170,3055,4010,2160,3085,3116.46,64.45,0,-8526,3241,3162,3106,3027,2971,3135,3000,270,925,500,1910,5,1,54024880,1694,41.80,1.36,12,0.76,75.00,2309.00,5500,20241211,-43.00,1110,20240307,182.43,4680,-33.01,20250102,2915,7.55,20250210,5500,-43.00,20241211,1110,182.43,20240307,0.18,N,013360,500,270 억,,34817026,N,N,65,N,00,N diff --git a/013520/price/prices-20250201.csv b/013520/price/prices-20250201.csv index 1097c04a6ba3..5fe92502042a 100644 --- a/013520/price/prices-20250201.csv +++ b/013520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1604,-10,5,-0.62,80754085,50493,64.69,1613,1614,1589,2095,1130,1614,1599.31,1.34,0,-1440,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,803,23.25,0.49,12,0.10,69.00,3242.00,2510,20240617,-36.10,1400,20241209,14.57,1687,-4.92,20250217,1455,10.24,20250203,2510,-36.10,20240617,1400,14.57,20241209,0.78,N,013520,500,250 억,,670776,N,N,7,N,00,N +20250224,150311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1601,-13,5,-0.81,47484875,29669,38.01,1613,1614,1589,2095,1130,1614,1600.49,1.34,0,-1063,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,801,23.20,0.49,12,0.06,69.00,3242.00,2510,20240617,-36.22,1400,20241209,14.36,1687,-5.10,20250217,1455,10.03,20250203,2510,-36.22,20240617,1400,14.36,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,140312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,-8,5,-0.50,33659395,21040,26.96,1613,1614,1589,2095,1130,1614,1599.78,1.34,0,-2350,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,804,23.28,0.50,12,0.04,69.00,3242.00,2510,20240617,-36.02,1400,20241209,14.71,1687,-4.80,20250217,1455,10.38,20250203,2510,-36.02,20240617,1400,14.71,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,130311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1604,-10,5,-0.62,24846268,15529,19.89,1613,1614,1589,2095,1130,1614,1599.99,1.34,0,-2575,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,803,23.25,0.49,12,0.03,69.00,3242.00,2510,20240617,-36.10,1400,20241209,14.57,1687,-4.92,20250217,1455,10.24,20250203,2510,-36.10,20240617,1400,14.57,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1596,-18,5,-1.12,22736072,14210,18.20,1613,1614,1589,2095,1130,1614,1600.01,1.34,0,-2575,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,799,23.13,0.49,12,0.03,69.00,3242.00,2510,20240617,-36.41,1400,20241209,14.00,1687,-5.39,20250217,1455,9.69,20250203,2510,-36.41,20240617,1400,14.00,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,110310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1604,-10,5,-0.62,18966154,11854,15.19,1613,1614,1589,2095,1130,1614,1599.98,1.34,0,-2690,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,803,23.25,0.49,12,0.02,69.00,3242.00,2510,20240617,-36.10,1400,20241209,14.57,1687,-4.92,20250217,1455,10.24,20250203,2510,-36.10,20240617,1400,14.57,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,100309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1599,-15,5,-0.93,14862288,9289,11.90,1613,1614,1589,2095,1130,1614,1599.99,1.34,0,-2229,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,800,23.17,0.49,12,0.02,69.00,3242.00,2510,20240617,-36.29,1400,20241209,14.21,1687,-5.22,20250217,1455,9.90,20250203,2510,-36.29,20240617,1400,14.21,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N +20250224,090312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1610,-4,5,-0.25,1329924,825,1.06,1613,1613,1602,2095,1130,1614,1612.03,1.34,0,-255,1645,1629,1602,1586,1559,1637,1594,250,481,500,1160,1,1,50051252,806,23.33,0.50,12,0.00,69.00,3242.00,2510,20240617,-35.86,1400,20241209,15.00,1687,-4.56,20250217,1455,10.65,20250203,2510,-35.86,20240617,1400,15.00,20241209,0.78,N,013520,500,250 억,,670776,N,N,26,N,00,N 20250221,160310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1614,39,2,2.48,124353290,78045,231.31,1575,1618,1575,2045,1103,1575,1593.30,1.33,0,6345,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,808,23.39,0.50,12,0.16,69.00,3242.00,2510,20240617,-35.70,1400,20241209,15.29,1687,-4.33,20250217,1455,10.93,20250203,2510,-35.70,20240617,1400,15.29,20241209,0.80,N,013520,500,250 억,,664708,N,N,26,N,00,N 20250221,150312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,37,2,2.35,120013521,75354,223.34,1575,1618,1575,2045,1103,1575,1592.66,1.33,0,6187,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,807,23.36,0.50,12,0.15,69.00,3242.00,2510,20240617,-35.78,1400,20241209,15.14,1687,-4.45,20250217,1455,10.79,20250203,2510,-35.78,20240617,1400,15.14,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N 20250221,140310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1606,31,2,1.97,113032310,71021,210.49,1575,1618,1575,2045,1103,1575,1591.53,1.33,0,6284,1587,1580,1570,1563,1553,1584,1567,250,470,500,1130,1,1,50051252,804,23.28,0.50,12,0.14,69.00,3242.00,2510,20240617,-36.02,1400,20241209,14.71,1687,-4.80,20250217,1455,10.38,20250203,2510,-36.02,20240617,1400,14.71,20241209,0.80,N,013520,500,250 억,,664708,N,N,16,N,00,N diff --git a/013570/price/prices-20250201.csv b/013570/price/prices-20250201.csv index 0e7b4313871e..f3b7b7b1a964 100644 --- a/013570/price/prices-20250201.csv +++ b/013570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,-30,5,-0.73,280019310,68821,171.67,4050,4115,4040,5330,2875,4105,4068.78,2.09,0,12366,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1073,5.91,0.30,12,0.26,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4135,-1.45,20250221,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.69,N,013570,500,131 억,,549642,N,N,3,N,00,N +20250224,150311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,-30,5,-0.73,270474860,66479,165.83,4050,4115,4040,5330,2875,4105,4068.55,2.09,0,13061,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1073,5.91,0.30,12,0.25,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4135,-1.45,20250221,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,140312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,-25,5,-0.61,253812635,62390,155.63,4050,4115,4040,5330,2875,4105,4068.13,2.09,0,12870,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1074,5.91,0.30,12,0.24,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4135,-1.33,20250221,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,130312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,-25,5,-0.61,228179345,56104,139.95,4050,4115,4040,5330,2875,4105,4067.04,2.09,0,12304,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1074,5.91,0.30,12,0.21,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4135,-1.33,20250221,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,120311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4080,-25,5,-0.61,222687820,54757,136.59,4050,4115,4040,5330,2875,4105,4066.80,2.09,0,11774,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1074,5.91,0.30,12,0.21,690.00,13780.00,6400,20240229,-36.25,3510,20241210,16.24,4135,-1.33,20250221,3755,8.66,20250102,6400,-36.25,20240229,3510,16.24,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,110311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4060,-45,5,-1.10,176305300,43376,108.20,4050,4115,4040,5330,2875,4105,4064.53,2.09,0,11378,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1069,5.88,0.29,12,0.16,690.00,13780.00,6400,20240229,-36.56,3510,20241210,15.67,4135,-1.81,20250221,3755,8.12,20250102,6400,-36.56,20240229,3510,15.67,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,100310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4050,-55,5,-1.34,164056180,40352,100.66,4050,4115,4050,5330,2875,4105,4065.58,2.09,0,11443,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1066,5.87,0.29,12,0.15,690.00,13780.00,6400,20240229,-36.72,3510,20241210,15.38,4135,-2.06,20250221,3755,7.86,20250102,6400,-36.72,20240229,3510,15.38,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N +20250224,090312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4060,-45,5,-1.10,4491255,1108,2.76,4050,4100,4050,5330,2875,4105,4050.99,2.09,0,348,4171,4137,4101,4067,4031,4120,4050,132,1225,500,2870,5,1,26319633,1069,5.88,0.29,12,0.00,690.00,13780.00,6400,20240229,-36.56,3510,20241210,15.67,4135,-1.81,20250221,3755,8.12,20250102,6400,-36.56,20240229,3510,15.67,20241210,3.69,N,013570,500,131 억,,549642,N,N,13,N,00,N 20250221,160310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4105,15,2,0.37,163785445,40087,151.29,4130,4135,4065,5310,2865,4090,4085.75,2.07,0,3553,4140,4115,4085,4060,4030,4100,4045,132,1220,500,2860,5,1,26319633,1080,5.95,0.30,12,0.15,690.00,13780.00,6400,20240229,-35.86,3510,20241210,16.95,4135,-0.73,20250221,3755,9.32,20250102,6400,-35.86,20240229,3510,16.95,20241210,3.72,N,013570,500,131 억,,545680,N,N,13,N,00,N 20250221,150312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4090,0,3,0.00,148255780,36300,137.00,4130,4135,4065,5310,2865,4090,4084.18,2.07,0,3900,4140,4115,4085,4060,4030,4100,4045,132,1220,500,2860,5,1,26319633,1076,5.93,0.30,12,0.14,690.00,13780.00,6400,20240229,-36.09,3510,20241210,16.52,4135,-1.09,20250221,3755,8.92,20250102,6400,-36.09,20240229,3510,16.52,20241210,3.72,N,013570,500,131 억,,545680,N,N,10,N,00,N 20250221,140310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4075,-15,5,-0.37,94252925,23046,86.98,4130,4135,4070,5310,2865,4090,4089.77,2.07,0,-778,4140,4115,4085,4060,4030,4100,4045,132,1220,500,2860,5,1,26319633,1073,5.91,0.30,12,0.09,690.00,13780.00,6400,20240229,-36.33,3510,20241210,16.10,4135,-1.45,20250221,3755,8.52,20250102,6400,-36.33,20240229,3510,16.10,20241210,3.72,N,013570,500,131 억,,545680,N,N,10,N,00,N diff --git a/013580/price/prices-20250201.csv b/013580/price/prices-20250201.csv index 0a538241e3d0..f194b5362ab5 100644 --- a/013580/price/prices-20250201.csv +++ b/013580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13350,80,2,0.60,220912050,16706,96.00,13110,13350,13010,17250,9290,13270,13223.45,5.31,0,-2612,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1192,2.52,0.15,12,0.19,5290.00,89706.00,15580,20240821,-14.31,11880,20241209,12.37,13360,-0.07,20250221,11980,11.44,20250203,15580,-14.31,20240821,11880,12.37,20241209,0.50,N,013580,5000,446 억,,474459,N,N,1,N,00,N +20250224,150311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,-30,5,-0.23,204647450,15481,88.96,13110,13350,13010,17250,9290,13270,13219.27,5.31,0,-2301,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1182,2.50,0.15,12,0.17,5290.00,89706.00,15580,20240821,-15.02,11880,20241209,11.45,13360,-0.90,20250221,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,140312,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13210,-60,5,-0.45,194225880,14694,84.44,13110,13350,13010,17250,9290,13270,13218.04,5.31,0,-2259,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1180,2.50,0.15,12,0.16,5290.00,89706.00,15580,20240821,-15.21,11880,20241209,11.20,13360,-1.12,20250221,11980,10.27,20250203,15580,-15.21,20240821,11880,11.20,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,130312,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13220,-50,5,-0.38,185853740,14061,80.80,13110,13350,13010,17250,9290,13270,13217.68,5.31,0,-2041,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1181,2.50,0.15,12,0.16,5290.00,89706.00,15580,20240821,-15.15,11880,20241209,11.28,13360,-1.05,20250221,11980,10.35,20250203,15580,-15.15,20240821,11880,11.28,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,120311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,-30,5,-0.23,173281810,13110,75.34,13110,13350,13010,17250,9290,13270,13217.53,5.31,0,-2047,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1182,2.50,0.15,12,0.15,5290.00,89706.00,15580,20240821,-15.02,11880,20241209,11.45,13360,-0.90,20250221,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,110311,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13180,-90,5,-0.68,161131680,12191,70.06,13110,13350,13010,17250,9290,13270,13217.27,5.31,0,-1875,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1177,2.49,0.15,12,0.14,5290.00,89706.00,15580,20240821,-15.40,11880,20241209,10.94,13360,-1.35,20250221,11980,10.02,20250203,15580,-15.40,20240821,11880,10.94,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,100310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13210,-60,5,-0.45,72421490,5468,31.42,13110,13350,13010,17250,9290,13270,13244.60,5.31,0,-1458,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1180,2.50,0.15,12,0.06,5290.00,89706.00,15580,20240821,-15.21,11880,20241209,11.20,13360,-1.12,20250221,11980,10.27,20250203,15580,-15.21,20240821,11880,11.20,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N +20250224,090312,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,-30,5,-0.23,1401840,107,0.61,13110,13240,13010,17250,9290,13270,13101.31,5.31,0,-6,13476,13372,13256,13152,13036,13425,13205,447,3980,5000,9810,10,1,8930907,1182,2.50,0.15,12,0.00,5290.00,89706.00,15580,20240821,-15.02,11880,20241209,11.45,13360,-0.90,20250221,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.50,N,013580,5000,446 억,,474459,N,N,5,N,00,N 20250221,160310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13270,120,2,0.91,231099780,17402,96.02,13180,13360,13140,17090,9210,13150,13280.07,5.33,0,130,13390,13270,13170,13050,12950,13220,13000,447,3940,5000,9730,10,1,8930907,1185,2.51,0.15,12,0.19,5290.00,89706.00,15580,20240821,-14.83,11880,20241209,11.70,13360,-0.67,20250221,11980,10.77,20250203,15580,-14.83,20240821,11880,11.70,20241209,0.53,N,013580,5000,446 억,,475658,N,N,5,N,00,N 20250221,150313,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13280,130,2,0.99,210795390,15871,87.57,13180,13360,13140,17090,9210,13150,13281.80,5.33,0,121,13390,13270,13170,13050,12950,13220,13000,447,3940,5000,9730,10,1,8930907,1186,2.51,0.15,12,0.18,5290.00,89706.00,15580,20240821,-14.76,11880,20241209,11.78,13360,-0.60,20250221,11980,10.85,20250203,15580,-14.76,20240821,11880,11.78,20241209,0.53,N,013580,5000,446 억,,475658,N,N,3,N,00,N 20250221,140310,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13250,100,2,0.76,205025080,15436,85.17,13180,13360,13140,17090,9210,13150,13282.27,5.33,0,-65,13390,13270,13170,13050,12950,13220,13000,447,3940,5000,9730,10,1,8930907,1183,2.50,0.15,12,0.17,5290.00,89706.00,15580,20240821,-14.96,11880,20241209,11.53,13360,-0.82,20250221,11980,10.60,20250203,15580,-14.96,20240821,11880,11.53,20241209,0.53,N,013580,5000,446 억,,475658,N,N,3,N,00,N diff --git a/013700/price/prices-20250201.csv b/013700/price/prices-20250201.csv index 84fafe2b8075..f675b27b43e5 100644 --- a/013700/price/prices-20250201.csv +++ b/013700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1309,6,2,0.46,212497475,162601,110.15,1304,1338,1255,1693,913,1303,1306.86,0.62,0,12213,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,782,22.57,0.69,12,0.27,58.00,1908.00,1775,20250110,-26.25,1142,20241115,14.62,1775,-26.25,20250110,1219,7.38,20250206,1775,-26.25,20250110,1142,14.62,20241115,0.19,N,013700,500,298 억,,372287,N,N,6,N,00,N +20250224,150312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1300,-3,5,-0.23,193898781,148363,100.50,1304,1338,1255,1693,913,1303,1306.92,0.62,0,14610,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,777,22.41,0.68,12,0.25,58.00,1908.00,1775,20250110,-26.76,1142,20241115,13.84,1775,-26.76,20250110,1219,6.64,20250206,1775,-26.76,20250110,1142,13.84,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,140313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1304,1,2,0.08,154630753,118157,80.04,1304,1338,1255,1693,913,1303,1308.69,0.62,0,1360,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,779,22.48,0.68,12,0.20,58.00,1908.00,1775,20250110,-26.54,1142,20241115,14.19,1775,-26.54,20250110,1219,6.97,20250206,1775,-26.54,20250110,1142,14.19,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,130312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1306,3,2,0.23,140170468,107065,72.53,1304,1338,1255,1693,913,1303,1309.21,0.62,0,900,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,780,22.52,0.68,12,0.18,58.00,1908.00,1775,20250110,-26.42,1142,20241115,14.36,1775,-26.42,20250110,1219,7.14,20250206,1775,-26.42,20250110,1142,14.36,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,120311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1302,-1,5,-0.08,134213068,102485,69.43,1304,1338,1255,1693,913,1303,1309.59,0.62,0,-826,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,778,22.45,0.68,12,0.17,58.00,1908.00,1775,20250110,-26.65,1142,20241115,14.01,1775,-26.65,20250110,1219,6.81,20250206,1775,-26.65,20250110,1142,14.01,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,110311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1304,1,2,0.08,123790250,94477,64.00,1304,1338,1255,1693,913,1303,1310.27,0.62,0,2983,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,779,22.48,0.68,12,0.16,58.00,1908.00,1775,20250110,-26.54,1142,20241115,14.19,1775,-26.54,20250110,1219,6.97,20250206,1775,-26.54,20250110,1142,14.19,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,100310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1308,5,2,0.38,100014028,76000,51.48,1304,1338,1297,1693,913,1303,1315.98,0.62,0,2335,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,782,22.55,0.69,12,0.13,58.00,1908.00,1775,20250110,-26.31,1142,20241115,14.54,1775,-26.31,20250110,1219,7.30,20250206,1775,-26.31,20250110,1142,14.54,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N +20250224,090312,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1310,7,2,0.54,4703543,3604,2.44,1304,1310,1300,1693,913,1303,1305.11,0.62,0,-1489,1335,1318,1305,1288,1275,1312,1282,299,390,500,930,1,1,59750830,783,22.59,0.69,12,0.01,58.00,1908.00,1775,20250110,-26.20,1142,20241115,14.71,1775,-26.20,20250110,1219,7.47,20250206,1775,-26.20,20250110,1142,14.71,20241115,0.19,N,013700,500,298 억,,372287,N,N,21,N,00,N 20250221,160311,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1303,-27,5,-2.03,190279126,146228,97.54,1319,1322,1292,1729,931,1330,1301.25,0.64,0,-8459,1374,1351,1332,1309,1290,1342,1300,299,399,500,950,1,1,59750830,779,22.47,0.68,12,0.24,58.00,1908.00,1775,20250110,-26.59,1142,20241115,14.10,1775,-26.59,20250110,1219,6.89,20250206,1775,-26.59,20250110,1142,14.10,20241115,0.20,N,013700,500,298 억,,379628,N,N,21,N,00,N 20250221,150313,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1306,-24,5,-1.80,181968988,139843,93.28,1319,1322,1292,1729,931,1330,1301.24,0.64,0,-8099,1374,1351,1332,1309,1290,1342,1300,299,399,500,950,1,1,59750830,780,22.52,0.68,12,0.23,58.00,1908.00,1775,20250110,-26.42,1142,20241115,14.36,1775,-26.42,20250110,1219,7.14,20250206,1775,-26.42,20250110,1142,14.36,20241115,0.20,N,013700,500,298 억,,379628,N,N,55,N,00,N 20250221,140310,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1302,-28,5,-2.11,164652970,126580,84.44,1319,1322,1292,1729,931,1330,1300.78,0.64,0,-5302,1374,1351,1332,1309,1290,1342,1300,299,399,500,950,1,1,59750830,778,22.45,0.68,12,0.21,58.00,1908.00,1775,20250110,-26.65,1142,20241115,14.01,1775,-26.65,20250110,1219,6.81,20250206,1775,-26.65,20250110,1142,14.01,20241115,0.20,N,013700,500,298 억,,379628,N,N,55,N,00,N diff --git a/013720/price/prices-20250201.csv b/013720/price/prices-20250201.csv index b575c62b9a8c..e998ad19dd05 100644 --- a/013720/price/prices-20250201.csv +++ b/013720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,724,18,2,2.55,127768774,181246,50.38,701,725,692,917,495,706,704.90,1.61,0,4694,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,323,-1.83,0.66,12,0.41,-396.00,1094.00,1855,20240314,-60.97,681,20250218,6.31,925,-21.73,20250124,681,6.31,20250218,1855,-60.97,20240314,681,6.31,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,150312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,705,-1,5,-0.14,107021665,152293,42.33,701,720,692,917,495,706,702.74,1.61,0,5981,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,315,-1.78,0.64,12,0.34,-396.00,1094.00,1855,20240314,-61.99,681,20250218,3.52,925,-23.78,20250124,681,3.52,20250218,1855,-61.99,20240314,681,3.52,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,140313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,713,7,2,0.99,88161327,125412,34.86,701,720,692,917,495,706,702.97,1.61,0,-1095,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,318,-1.80,0.65,12,0.28,-396.00,1094.00,1855,20240314,-61.56,681,20250218,4.70,925,-22.92,20250124,681,4.70,20250218,1855,-61.56,20240314,681,4.70,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,130313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,718,12,2,1.70,79459632,113135,31.45,701,720,692,917,495,706,702.34,1.61,0,-5252,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,320,-1.81,0.66,12,0.25,-396.00,1094.00,1855,20240314,-61.29,681,20250218,5.43,925,-22.38,20250124,681,5.43,20250218,1855,-61.29,20240314,681,5.43,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,120312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,715,9,2,1.27,71176513,101558,28.23,701,717,692,917,495,706,700.85,1.61,0,-5785,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,319,-1.81,0.65,12,0.23,-396.00,1094.00,1855,20240314,-61.46,681,20250218,4.99,925,-22.70,20250124,681,4.99,20250218,1855,-61.46,20240314,681,4.99,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,110311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,705,-1,5,-0.14,55767598,79876,22.20,701,705,692,917,495,706,698.18,1.61,0,-3433,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,315,-1.78,0.64,12,0.18,-396.00,1094.00,1855,20240314,-61.99,681,20250218,3.52,925,-23.78,20250124,681,3.52,20250218,1855,-61.99,20240314,681,3.52,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,100310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,697,-9,5,-1.27,25691690,36825,10.24,701,701,692,917,495,706,697.67,1.61,0,-2338,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,311,-1.76,0.64,12,0.08,-396.00,1094.00,1855,20240314,-62.43,681,20250218,2.35,925,-24.65,20250124,681,2.35,20250218,1855,-62.43,20240314,681,2.35,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N +20250224,090313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,695,-11,5,-1.56,9615876,13764,3.83,701,701,695,917,495,706,698.63,1.61,0,-3442,760,732,714,686,668,747,701,446,211,1000,480,1,1,44628136,310,-1.76,0.64,12,0.03,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.50,N,013720,1000,446 억,,717070,N,N,0,N,00,N 20250221,160311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,706,11,2,1.58,251615499,349746,204.32,702,742,696,903,487,695,719.44,1.49,0,52506,738,716,702,680,666,709,673,446,208,1000,470,1,1,44628136,315,-1.78,0.65,12,0.78,-396.00,1094.00,1855,20240314,-61.94,681,20250218,3.67,925,-23.68,20250124,681,3.67,20250218,1855,-61.94,20240314,681,3.67,20250218,0.57,N,013720,1000,446 억,,664564,N,N,0,N,00,N 20250221,150313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,704,9,2,1.29,244479269,339626,198.41,702,742,696,903,487,695,719.86,1.49,0,53234,738,716,702,680,666,709,673,446,208,1000,470,1,1,44628136,314,-1.78,0.64,12,0.76,-396.00,1094.00,1855,20240314,-62.05,681,20250218,3.38,925,-23.89,20250124,681,3.38,20250218,1855,-62.05,20240314,681,3.38,20250218,0.57,N,013720,1000,446 억,,664564,N,N,0,N,00,N 20250221,140311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,715,20,2,2.88,228599122,317179,185.29,702,742,696,903,487,695,720.74,1.49,0,50156,738,716,702,680,666,709,673,446,208,1000,470,1,1,44628136,319,-1.81,0.65,12,0.71,-396.00,1094.00,1855,20240314,-61.46,681,20250218,4.99,925,-22.70,20250124,681,4.99,20250218,1855,-61.46,20240314,681,4.99,20250218,0.57,N,013720,1000,446 억,,664564,N,N,0,N,00,N diff --git a/013810/price/prices-20250201.csv b/013810/price/prices-20250201.csv index e752a6fc8fd6..b8f18559ed16 100644 --- a/013810/price/prices-20250201.csv +++ b/013810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,5,2,0.13,759689245,205031,160.33,3690,3735,3665,4835,2605,3720,3705.20,4.60,0,44659,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,546,-32.96,1.27,12,1.40,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,150312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,0,3,0.00,736491510,198798,155.45,3690,3735,3665,4835,2605,3720,3704.70,4.60,0,42023,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,545,-32.92,1.26,12,1.36,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,140313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,5,2,0.13,684469520,184847,144.54,3690,3735,3665,4835,2605,3720,3702.87,4.60,0,40616,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,546,-32.96,1.27,12,1.26,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,130313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,0,3,0.00,403659900,108950,85.20,3690,3735,3665,4835,2605,3720,3704.96,4.60,0,-24292,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,545,-32.92,1.26,12,0.74,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,120312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-5,5,-0.13,361415430,97578,76.30,3690,3735,3665,4835,2605,3720,3703.81,4.60,0,-27502,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,544,-32.88,1.26,12,0.67,-113.00,2942.00,5530,20241031,-32.82,2955,20240712,25.72,4295,-13.50,20250123,3430,8.31,20250212,5530,-32.82,20241031,2955,25.72,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,110312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-15,5,-0.40,302036820,81540,63.76,3690,3735,3665,4835,2605,3720,3704.10,4.60,0,-34301,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,543,-32.79,1.26,12,0.56,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,100311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-40,5,-1.08,166394865,45032,35.21,3690,3735,3665,4835,2605,3720,3694.87,4.60,0,-10813,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,539,-32.57,1.25,12,0.31,-113.00,2942.00,5530,20241031,-33.45,2955,20240712,24.53,4295,-14.32,20250123,3430,7.29,20250212,5530,-33.45,20241031,2955,24.53,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N +20250224,090313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-30,5,-0.81,5252495,1421,1.11,3690,3695,3690,4835,2605,3720,3690.00,4.60,0,430,3766,3742,3706,3682,3646,3755,3695,73,1115,500,2380,5,1,14655470,541,-32.65,1.25,12,0.01,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3430,7.58,20250212,5530,-33.27,20241031,2955,24.87,20240712,3.92,N,013810,500,73 억,,674347,N,N,0,N,00,N 20250221,160311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,15,2,0.40,468602340,126565,43.97,3670,3730,3670,4815,2595,3705,3702.38,4.50,0,14863,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,545,-32.92,1.26,12,0.86,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N 20250221,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,15,2,0.40,403958830,109188,37.93,3670,3730,3670,4815,2595,3705,3699.66,4.50,0,11991,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,545,-32.92,1.26,12,0.75,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N 20250221,140311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-5,5,-0.13,341003970,92195,32.03,3670,3730,3670,4815,2595,3705,3698.73,4.50,0,3216,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,542,-32.74,1.26,12,0.63,-113.00,2942.00,5530,20241031,-33.09,2955,20240712,25.21,4295,-13.85,20250123,3430,7.87,20250212,5530,-33.09,20241031,2955,25.21,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N diff --git a/013870/price/prices-20250201.csv b/013870/price/prices-20250201.csv index 5f576e75cb5b..4dec6f9d14b0 100644 --- a/013870/price/prices-20250201.csv +++ b/013870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,0,3,0.00,28556460,7704,63.00,3700,3745,3700,4810,2590,3700,3706.71,54.72,0,-46,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.73,N,013870,500,95 억,,10437073,N,N,3,N,00,N +20250224,150313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,0,3,0.00,28186430,7604,62.19,3700,3745,3700,4810,2590,3700,3706.79,54.72,0,-45,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,5,2,0.14,26294680,7093,58.01,3700,3745,3700,4810,2590,3700,3707.13,54.72,0,-56,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,707,6.13,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,130313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,0,3,0.00,25206035,6799,55.60,3700,3745,3700,4810,2590,3700,3707.32,54.72,0,-56,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,120312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,0,3,0.00,16122535,4344,35.53,3700,3745,3700,4810,2590,3700,3711.45,54.72,0,-56,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,706,6.13,0.27,12,0.02,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,110312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,20,2,0.54,6540195,1756,14.36,3700,3745,3700,4810,2590,3700,3724.48,54.72,0,-56,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,709,6.16,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,5100,-27.06,20240307,3380,10.06,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,100311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3730,30,2,0.81,5002605,1343,10.98,3700,3745,3700,4810,2590,3700,3724.95,54.72,0,-46,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,711,6.18,0.27,12,0.01,604.00,13635.00,5100,20240307,-26.86,3380,20241210,10.36,4060,-8.13,20250211,3405,9.54,20250204,5100,-26.86,20240307,3380,10.36,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N +20250224,090313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3740,40,2,1.08,1129765,305,2.49,3700,3740,3700,4810,2590,3700,3704.15,54.72,0,0,3786,3742,3706,3662,3626,3765,3685,95,1110,500,2660,5,1,19072280,713,6.19,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.67,3380,20241210,10.65,4060,-7.88,20250211,3405,9.84,20250204,5100,-26.67,20240307,3380,10.65,20241210,0.73,N,013870,500,95 억,,10437073,N,N,10,N,00,N 20250221,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3700,5,2,0.14,45353335,12226,113.22,3695,3750,3670,4800,2590,3695,3709.58,54.72,0,-88,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,706,6.13,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.45,3380,20241210,9.47,4060,-8.87,20250211,3405,8.66,20250204,5100,-27.45,20240307,3380,9.47,20241210,0.75,N,013870,500,95 억,,10437174,N,N,10,N,00,N 20250221,150314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3705,10,2,0.27,42657780,11499,106.49,3695,3750,3670,4800,2590,3695,3709.69,54.72,0,118,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,707,6.13,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.35,3380,20241210,9.62,4060,-8.74,20250211,3405,8.81,20250204,5100,-27.35,20240307,3380,9.62,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N 20250221,140311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3720,25,2,0.68,39113210,10544,97.65,3695,3750,3670,4800,2590,3695,3709.52,54.72,0,118,3805,3750,3705,3650,3605,3777,3677,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.06,3380,20241210,10.06,4060,-8.37,20250211,3405,9.25,20250204,5100,-27.06,20240307,3380,10.06,20241210,0.75,N,013870,500,95 억,,10437174,N,N,7,N,00,N diff --git a/013890/price/prices-20250201.csv b/013890/price/prices-20250201.csv index ca1c6a7b6df1..3aaa64fb8cf7 100644 --- a/013890/price/prices-20250201.csv +++ b/013890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160313,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18730,-1230,5,-6.16,3369285990,178579,44.52,19870,19870,18600,25900,13980,19960,18867.28,10.93,0,-35053,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4168,80.39,0.66,12,0.80,233.00,28380.00,28600,20250113,-34.51,10804,20240417,73.36,28600,-34.51,20250113,17700,5.82,20250214,28600,-34.51,20250113,11850,58.06,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,150313,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18720,-1240,5,-6.21,2967068900,157023,39.14,19870,19870,18640,25900,13980,19960,18895.75,10.93,0,-32076,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4166,80.34,0.66,12,0.71,233.00,28380.00,28600,20250113,-34.55,10804,20240417,73.27,28600,-34.55,20250113,17700,5.76,20250214,28600,-34.55,20250113,11850,57.97,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,140314,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18850,-1110,5,-5.56,2350838570,124088,30.93,19870,19870,18670,25900,13980,19960,18944.92,10.93,0,-31758,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4195,80.90,0.66,12,0.56,233.00,28380.00,28600,20250113,-34.09,10804,20240417,74.47,28600,-34.09,20250113,17700,6.50,20250214,28600,-34.09,20250113,11850,59.07,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,130313,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18810,-1150,5,-5.76,2101345680,110785,27.62,19870,19870,18670,25900,13980,19960,18967.77,10.93,0,-30497,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4186,80.73,0.66,12,0.50,233.00,28380.00,28600,20250113,-34.23,10804,20240417,74.10,28600,-34.23,20250113,17700,6.27,20250214,28600,-34.23,20250113,11850,58.73,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,120312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18790,-1170,5,-5.86,1920227200,101144,25.21,19870,19870,18670,25900,13980,19960,18985.07,10.93,0,-30517,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4182,80.64,0.66,12,0.45,233.00,28380.00,28600,20250113,-34.30,10804,20240417,73.92,28600,-34.30,20250113,17700,6.16,20250214,28600,-34.30,20250113,11850,58.57,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,110312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18680,-1280,5,-6.41,1559678670,81954,20.43,19870,19870,18670,25900,13980,19960,19031.14,10.93,0,-34213,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4157,80.17,0.66,12,0.37,233.00,28380.00,28600,20250113,-34.69,10804,20240417,72.90,28600,-34.69,20250113,17700,5.54,20250214,28600,-34.69,20250113,11850,57.64,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,100311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18910,-1050,5,-5.26,936784780,48797,12.16,19870,19870,18900,25900,13980,19960,19197.57,10.93,0,-22996,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4208,81.16,0.67,12,0.22,233.00,28380.00,28600,20250113,-33.88,10804,20240417,75.03,28600,-33.88,20250113,17700,6.84,20250214,28600,-33.88,20250113,11850,59.58,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N +20250224,090314,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19600,-360,5,-1.80,58907390,2981,0.74,19870,19870,19600,25900,13980,19960,19760.88,10.93,0,-2474,22186,21072,20286,19172,18386,20680,18780,114,5940,500,14370,10,1,22254576,4362,84.12,0.69,12,0.01,233.00,28380.00,28600,20250113,-31.47,10804,20240417,81.41,28600,-31.47,20250113,17700,10.73,20250214,28600,-31.47,20250113,11850,65.40,20240417,2.20,N,013890,500,113 억,,2432749,N,N,7,N,00,N 20250221,160312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19960,260,2,1.32,8186631740,400410,320.82,20500,21400,19500,25600,13790,19700,20445.63,11.10,0,-14007,20326,20012,19536,19222,18746,20170,19380,114,5900,500,14180,10,1,22254576,4442,85.67,0.70,12,1.80,233.00,28380.00,28600,20250113,-30.21,10804,20240417,84.75,28600,-30.21,20250113,17700,12.77,20250214,28600,-30.21,20250113,11850,68.44,20240417,2.26,N,013890,500,113 억,,2470196,N,N,7,N,00,N 20250221,150314,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19800,100,2,0.51,7751723270,378570,303.32,20500,21400,19500,25600,13790,19700,20476.33,11.10,0,-7676,20326,20012,19536,19222,18746,20170,19380,114,5900,500,14180,10,1,22254576,4406,84.98,0.70,12,1.70,233.00,28380.00,28600,20250113,-30.77,10804,20240417,83.27,28600,-30.77,20250113,17700,11.86,20250214,28600,-30.77,20250113,11850,67.09,20240417,2.26,N,013890,500,113 억,,2470196,N,N,6,N,00,N 20250221,140312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19520,-180,5,-0.91,7158310930,348255,279.03,20500,21400,19520,25600,13790,19700,20554.80,11.10,0,-23034,20326,20012,19536,19222,18746,20170,19380,114,5900,500,14180,10,1,22254576,4344,83.78,0.69,12,1.56,233.00,28380.00,28600,20250113,-31.75,10804,20240417,80.67,28600,-31.75,20250113,17700,10.28,20250214,28600,-31.75,20250113,11850,64.73,20240417,2.26,N,013890,500,113 억,,2470196,N,N,6,N,00,N diff --git a/013990/price/prices-20250201.csv b/013990/price/prices-20250201.csv index beb0706ba944..33f534b9e1c4 100644 --- a/013990/price/prices-20250201.csv +++ b/013990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5800,190,2,3.39,3819314170,668292,150.03,5550,5800,5530,7290,3930,5610,5714.49,3.24,0,2398,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1907,14.25,1.09,12,2.03,407.00,5344.00,6940,20240229,-16.43,3400,20240805,70.59,5850,-0.85,20250117,5120,13.28,20250115,6940,-16.43,20240229,3400,70.59,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,150313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5780,170,2,3.03,3442030060,603081,135.39,5550,5800,5530,7290,3930,5610,5707.41,3.24,0,12529,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1901,14.20,1.08,12,1.83,407.00,5344.00,6940,20240229,-16.71,3400,20240805,70.00,5850,-1.20,20250117,5120,12.89,20250115,6940,-16.71,20240229,3400,70.00,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,140314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5770,160,2,2.85,2551414200,448561,100.70,5550,5780,5530,7290,3930,5610,5688.00,3.24,0,9479,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1898,14.18,1.08,12,1.36,407.00,5344.00,6940,20240229,-16.86,3400,20240805,69.71,5850,-1.37,20250117,5120,12.70,20250115,6940,-16.86,20240229,3400,69.71,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,130314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5710,100,2,1.78,2093800190,368971,82.83,5550,5770,5530,7290,3930,5610,5674.70,3.24,0,-22765,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1878,14.03,1.07,12,1.12,407.00,5344.00,6940,20240229,-17.72,3400,20240805,67.94,5850,-2.39,20250117,5120,11.52,20250115,6940,-17.72,20240229,3400,67.94,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,120313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5710,100,2,1.78,2003751470,353146,79.28,5550,5770,5530,7290,3930,5610,5674.01,3.24,0,-18666,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1878,14.03,1.07,12,1.07,407.00,5344.00,6940,20240229,-17.72,3400,20240805,67.94,5850,-2.39,20250117,5120,11.52,20250115,6940,-17.72,20240229,3400,67.94,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,110312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5660,50,2,0.89,1243972130,220129,49.42,5550,5730,5530,7290,3930,5610,5651.11,3.24,0,-17288,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1861,13.91,1.06,12,0.67,407.00,5344.00,6940,20240229,-18.44,3400,20240805,66.47,5850,-3.25,20250117,5120,10.55,20250115,6940,-18.44,20240229,3400,66.47,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,100312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5630,20,2,0.36,1023184530,181257,40.69,5550,5730,5530,7290,3930,5610,5644.94,3.24,0,-5279,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1852,13.83,1.05,12,0.55,407.00,5344.00,6940,20240229,-18.88,3400,20240805,65.59,5850,-3.76,20250117,5120,9.96,20250115,6940,-18.88,20240229,3400,65.59,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N +20250224,090314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,-20,5,-0.36,92929590,16698,3.75,5550,5620,5530,7290,3930,5610,5565.27,3.24,0,-1123,5863,5736,5663,5536,5463,5700,5500,164,1680,500,4150,10,1,32887536,1838,13.73,1.05,12,0.05,407.00,5344.00,6940,20240229,-19.45,3400,20240805,64.41,5850,-4.44,20250117,5120,9.18,20250115,6940,-19.45,20240229,3400,64.41,20240805,6.37,N,013990,500,164 억,,1066741,N,N,0,N,00,N 20250221,160312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,-120,5,-2.09,2464636100,433561,90.69,5730,5790,5590,7440,4020,5730,5684.84,3.44,0,-60102,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1845,13.78,1.05,12,1.32,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5850,-4.10,20250117,5120,9.57,20250115,6940,-19.16,20240229,3400,65.00,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N 20250221,150314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5620,-110,5,-1.92,2199542490,386304,80.81,5730,5790,5610,7440,4020,5730,5693.78,3.44,0,-70667,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1848,13.81,1.05,12,1.17,407.00,5344.00,6940,20240229,-19.02,3400,20240805,65.29,5850,-3.93,20250117,5120,9.77,20250115,6940,-19.02,20240229,3400,65.29,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N 20250221,140312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5650,-80,5,-1.40,1942165190,340656,71.26,5730,5790,5610,7440,4020,5730,5701.22,3.44,0,-73596,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1858,13.88,1.06,12,1.04,407.00,5344.00,6940,20240229,-18.59,3400,20240805,66.18,5850,-3.42,20250117,5120,10.35,20250115,6940,-18.59,20240229,3400,66.18,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N diff --git a/014100/price/prices-20250201.csv b/014100/price/prices-20250201.csv index 9db993a46a17..c3f1bb1cca43 100644 --- a/014100/price/prices-20250201.csv +++ b/014100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,125,2,4.00,308580590,97116,147.99,3130,3290,3065,4060,2190,3125,3176.07,1.10,0,29719,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,384,5.48,0.42,12,0.82,593.00,7762.00,3725,20240322,-12.75,1790,20241206,81.56,3290,-1.22,20250224,2590,25.48,20250107,3725,-12.75,20240322,1790,81.56,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,110,2,3.52,282800580,89175,135.89,3130,3290,3065,4060,2190,3125,3171.30,1.10,0,31133,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,382,5.46,0.42,12,0.76,593.00,7762.00,3725,20240322,-13.15,1790,20241206,80.73,3290,-1.67,20250224,2590,24.90,20250107,3725,-13.15,20240322,1790,80.73,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,45,2,1.44,117319815,37518,57.17,3130,3180,3065,4060,2190,3125,3127.03,1.10,0,-3087,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,374,5.35,0.41,12,0.32,593.00,7762.00,3725,20240322,-14.90,1790,20241206,77.09,3180,-0.31,20250224,2590,22.39,20250107,3725,-14.90,20240322,1790,77.09,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,50,2,1.60,100424925,32189,49.05,3130,3175,3065,4060,2190,3125,3119.85,1.10,0,-2914,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,375,5.35,0.41,12,0.27,593.00,7762.00,3725,20240322,-14.77,1790,20241206,77.37,3175,0.00,20250224,2590,22.59,20250107,3725,-14.77,20240322,1790,77.37,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,15,2,0.48,84906205,27266,41.55,3130,3145,3065,4060,2190,3125,3114.00,1.10,0,-3616,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,371,5.30,0.40,12,0.23,593.00,7762.00,3725,20240322,-15.70,1790,20241206,75.42,3170,-0.95,20250221,2590,21.24,20250107,3725,-15.70,20240322,1790,75.42,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,110313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,-15,5,-0.48,70185075,22540,34.35,3130,3145,3065,4060,2190,3125,3113.80,1.10,0,-3275,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,367,5.24,0.40,12,0.19,593.00,7762.00,3725,20240322,-16.51,1790,20241206,73.74,3170,-1.89,20250221,2590,20.08,20250107,3725,-16.51,20240322,1790,73.74,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,-15,5,-0.48,46321035,14836,22.61,3130,3145,3075,4060,2190,3125,3122.21,1.10,0,-3629,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,367,5.24,0.40,12,0.13,593.00,7762.00,3725,20240322,-16.51,1790,20241206,73.74,3170,-1.89,20250221,2590,20.08,20250107,3725,-16.51,20240322,1790,73.74,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N +20250224,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,5,2,0.16,4108735,1317,2.01,3130,3130,3075,4060,2190,3125,3119.77,1.10,0,-1066,3215,3170,3125,3080,3035,3147,3057,59,935,500,2180,5,1,11800000,369,5.28,0.40,12,0.01,593.00,7762.00,3725,20240322,-15.97,1790,20241206,74.86,3170,-1.26,20250221,2590,20.85,20250107,3725,-15.97,20240322,1790,74.86,20241206,0.00,N,014100,500,59 억,,129853,N,N,0,N,00,N 20250221,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,0,3,0.00,203256500,65154,97.07,3135,3170,3080,4060,2190,3125,3119.62,1.13,0,-3312,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,369,5.27,0.40,12,0.55,593.00,7762.00,3725,20240322,-16.11,1790,20241206,74.58,3170,-1.42,20250221,2590,20.66,20250107,3725,-16.11,20240322,1790,74.58,20241206,0.00,N,014100,500,59 억,,133168,N,N,0,N,00,N 20250221,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,10,2,0.32,196654275,63037,93.92,3135,3170,3080,4060,2190,3125,3119.66,1.13,0,-2461,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,370,5.29,0.40,12,0.53,593.00,7762.00,3725,20240322,-15.84,1790,20241206,75.14,3170,-1.10,20250221,2590,21.04,20250107,3725,-15.84,20240322,1790,75.14,20241206,0.00,N,014100,500,59 억,,133168,N,N,0,N,00,N 20250221,140312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,10,2,0.32,187172960,59993,89.38,3135,3170,3080,4060,2190,3125,3119.91,1.13,0,-1908,3245,3185,3085,3025,2925,3215,3055,59,935,500,2180,5,1,11800000,370,5.29,0.40,12,0.51,593.00,7762.00,3725,20240322,-15.84,1790,20241206,75.14,3170,-1.10,20250221,2590,21.04,20250107,3725,-15.84,20240322,1790,75.14,20241206,0.00,N,014100,500,59 억,,133168,N,N,0,N,00,N diff --git a/014130/price/prices-20250201.csv b/014130/price/prices-20250201.csv index bddb8230e8ad..edffeaa422ac 100644 --- a/014130/price/prices-20250201.csv +++ b/014130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,91195845,25389,237.13,3555,3615,3540,4670,2520,3595,3591.94,1.70,0,-950,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,2,N,00,N +20250224,150314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3600,5,2,0.14,89388645,24887,232.44,3555,3615,3540,4670,2520,3595,3591.78,1.70,0,-949,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,432,-2.65,0.53,12,0.21,-1358.00,6809.00,5490,20240311,-34.43,3070,20241209,17.26,3940,-8.63,20250109,3290,9.42,20250103,5490,-34.43,20240311,3070,17.26,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,140315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3605,10,2,0.28,65796970,18345,171.34,3555,3610,3540,4670,2520,3595,3586.64,1.70,0,-390,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,433,-2.65,0.53,12,0.15,-1358.00,6809.00,5490,20240311,-34.34,3070,20241209,17.43,3940,-8.50,20250109,3290,9.57,20250103,5490,-34.34,20240311,3070,17.43,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,130314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3585,-10,5,-0.28,13479615,3788,35.38,3555,3600,3540,4670,2520,3595,3558.50,1.70,0,39,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,430,-2.64,0.53,12,0.03,-1358.00,6809.00,5490,20240311,-34.70,3070,20241209,16.78,3940,-9.01,20250109,3290,8.97,20250103,5490,-34.70,20240311,3070,16.78,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,120313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3565,-30,5,-0.83,10036390,2826,26.39,3555,3600,3540,4670,2520,3595,3551.45,1.70,0,469,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-35.06,3070,20241209,16.12,3940,-9.52,20250109,3290,8.36,20250103,5490,-35.06,20240311,3070,16.12,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,110313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3570,-25,5,-0.70,9369760,2639,24.65,3555,3600,3540,4670,2520,3595,3550.50,1.70,0,525,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,428,-2.63,0.52,12,0.02,-1358.00,6809.00,5490,20240311,-34.97,3070,20241209,16.29,3940,-9.39,20250109,3290,8.51,20250103,5490,-34.97,20240311,3070,16.29,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,100312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3575,-20,5,-0.56,8556045,2410,22.51,3555,3600,3540,4670,2520,3595,3550.23,1.70,0,564,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,429,-2.63,0.53,12,0.02,-1358.00,6809.00,5490,20240311,-34.88,3070,20241209,16.45,3940,-9.26,20250109,3290,8.66,20250103,5490,-34.88,20240311,3070,16.45,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N +20250224,090314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3555,-40,5,-1.11,458595,129,1.20,3555,3555,3555,4670,2520,3595,3555.00,1.70,0,79,3658,3626,3568,3536,3478,3642,3552,60,1075,500,2510,5,1,12000000,427,-2.62,0.52,12,0.00,-1358.00,6809.00,5490,20240311,-35.25,3070,20241209,15.80,3940,-9.77,20250109,3290,8.05,20250103,5490,-35.25,20240311,3070,15.80,20241209,1.35,N,014130,500,60 억,,204521,N,N,6,N,00,N 20250221,160313,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,38258030,10705,146.72,3555,3600,3510,4620,2490,3555,3573.85,1.72,0,-1415,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.09,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,6,N,00,N 20250221,150315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3590,35,2,0.98,33546335,9393,128.74,3555,3600,3510,4620,2490,3555,3571.42,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.64,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.61,3070,20241209,16.94,3940,-8.88,20250109,3290,9.12,20250103,5490,-34.61,20240311,3070,16.94,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N 20250221,140312,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3595,40,2,1.13,32389615,9068,124.29,3555,3600,3510,4620,2490,3555,3571.86,1.72,0,-1325,3598,3576,3538,3516,3478,3585,3525,60,1065,500,2480,5,1,12000000,431,-2.65,0.53,12,0.08,-1358.00,6809.00,5490,20240311,-34.52,3070,20241209,17.10,3940,-8.76,20250109,3290,9.27,20250103,5490,-34.52,20240311,3070,17.10,20241209,1.33,N,014130,500,60 억,,206404,N,N,5,N,00,N diff --git a/014160/price/prices-20250201.csv b/014160/price/prices-20250201.csv index a2bc0c3056e3..dde7d5cf412f 100644 --- a/014160/price/prices-20250201.csv +++ b/014160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1609,103,2,6.84,8864016882,5669376,110.40,1481,1624,1477,1957,1055,1506,1563.44,1.20,0,1286584,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1744,22.04,0.90,12,5.23,73.00,1786.00,2245,20250123,-28.33,927,20241115,73.57,2245,-28.33,20250123,1000,60.90,20250102,2245,-28.33,20250123,927,73.57,20241115,2.89,N,014160,500,541 억,,1295574,N,N,14,N,00,N +20250224,150314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1602,96,2,6.37,8455055326,5414509,105.44,1481,1624,1477,1957,1055,1506,1561.59,1.20,0,1279256,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1736,21.95,0.90,12,5.00,73.00,1786.00,2245,20250123,-28.64,927,20241115,72.82,2245,-28.64,20250123,1000,60.20,20250102,2245,-28.64,20250123,927,72.82,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,140315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1589,83,2,5.51,6851904345,4414366,85.96,1481,1618,1477,1957,1055,1506,1552.21,1.20,0,1094181,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1722,21.77,0.89,12,4.07,73.00,1786.00,2245,20250123,-29.22,927,20241115,71.41,2245,-29.22,20250123,1000,58.90,20250102,2245,-29.22,20250123,927,71.41,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,130315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1534,28,2,1.86,3195391727,2113038,41.15,1481,1543,1477,1957,1055,1506,1512.24,1.20,0,489448,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1663,21.01,0.86,12,1.95,73.00,1786.00,2245,20250123,-31.67,927,20241115,65.48,2245,-31.67,20250123,1000,53.40,20250102,2245,-31.67,20250123,927,65.48,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,120314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1513,7,2,0.46,2483409147,1647399,32.08,1481,1532,1477,1957,1055,1506,1507.48,1.20,0,332645,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1640,20.73,0.85,12,1.52,73.00,1786.00,2245,20250123,-32.61,927,20241115,63.21,2245,-32.61,20250123,1000,51.30,20250102,2245,-32.61,20250123,927,63.21,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,110313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1531,25,2,1.66,2026978937,1346021,26.21,1481,1532,1477,1957,1055,1506,1505.90,1.20,0,270203,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1660,20.97,0.86,12,1.24,73.00,1786.00,2245,20250123,-31.80,927,20241115,65.16,2245,-31.80,20250123,1000,53.10,20250102,2245,-31.80,20250123,927,65.16,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,100313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1500,-6,5,-0.40,1556207494,1035903,20.17,1481,1530,1477,1957,1055,1506,1502.26,1.20,0,111194,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1626,20.55,0.84,12,0.96,73.00,1786.00,2245,20250123,-33.18,927,20241115,61.81,2245,-33.18,20250123,1000,50.00,20250102,2245,-33.18,20250123,927,61.81,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N +20250224,090315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1516,10,2,0.66,327440236,219083,4.27,1481,1522,1481,1957,1055,1506,1494.44,1.20,0,45356,1681,1593,1537,1449,1393,1565,1421,542,451,500,990,1,1,108394549,1643,20.77,0.85,12,0.20,73.00,1786.00,2245,20250123,-32.47,927,20241115,63.54,2245,-32.47,20250123,1000,51.60,20250102,2245,-32.47,20250123,927,63.54,20241115,2.89,N,014160,500,541 억,,1295574,N,N,58,N,00,N 20250221,160313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1506,-103,5,-6.40,7657891579,5012892,30.86,1603,1625,1481,2090,1127,1609,1527.51,1.64,0,-469579,1795,1702,1633,1540,1471,1748,1586,542,481,500,1060,1,1,108394549,1632,20.63,0.84,12,4.62,73.00,1786.00,2245,20250123,-32.92,927,20241115,62.46,2245,-32.92,20250123,1000,50.60,20250102,2245,-32.92,20250123,927,62.46,20241115,2.67,N,014160,500,541 억,,1781140,N,N,58,N,00,N 20250221,150315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1508,-101,5,-6.28,7353391117,4810614,29.62,1603,1625,1481,2090,1127,1609,1528.43,1.64,0,-489026,1795,1702,1633,1540,1471,1748,1586,542,481,500,1060,1,1,108394549,1635,20.66,0.84,12,4.44,73.00,1786.00,2245,20250123,-32.83,927,20241115,62.68,2245,-32.83,20250123,1000,50.80,20250102,2245,-32.83,20250123,927,62.68,20241115,2.67,N,014160,500,541 억,,1781140,N,N,37,N,00,N 20250221,140313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1496,-113,5,-7.02,6699251348,4373529,26.93,1603,1625,1481,2090,1127,1609,1531.62,1.64,0,-520414,1795,1702,1633,1540,1471,1748,1586,542,481,500,1060,1,1,108394549,1622,20.49,0.84,12,4.03,73.00,1786.00,2245,20250123,-33.36,927,20241115,61.38,2245,-33.36,20250123,1000,49.60,20250102,2245,-33.36,20250123,927,61.38,20241115,2.67,N,014160,500,541 억,,1781140,N,N,37,N,00,N diff --git a/014190/price/prices-20250201.csv b/014190/price/prices-20250201.csv index c25cd50c3898..b54c60374e5d 100644 --- a/014190/price/prices-20250201.csv +++ b/014190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1740,-250,5,-12.56,8014385898,4484604,27.05,1835,1846,1700,2585,1393,1990,1786.82,0.98,0,3312,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,616,12.43,0.59,12,12.67,140.00,2944.00,2510,20240304,-30.68,1376,20241210,26.45,2105,-17.34,20250221,1428,21.85,20250102,2510,-30.68,20240304,1376,26.45,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,150314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,-238,5,-11.96,7611274882,4253333,25.65,1835,1846,1700,2585,1393,1990,1789.19,0.98,0,39911,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,620,12.51,0.60,12,12.02,140.00,2944.00,2510,20240304,-30.20,1376,20241210,27.33,2105,-16.77,20250221,1428,22.69,20250102,2510,-30.20,20240304,1376,27.33,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1771,-219,5,-11.01,7094414452,3958335,23.88,1835,1846,1700,2585,1393,1990,1791.96,0.98,0,7450,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,627,12.65,0.60,12,11.18,140.00,2944.00,2510,20240304,-29.44,1376,20241210,28.71,2105,-15.87,20250221,1428,24.02,20250102,2510,-29.44,20240304,1376,28.71,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,-230,5,-11.56,6798912203,3790858,22.87,1835,1846,1700,2585,1393,1990,1793.18,0.98,0,8644,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,623,12.57,0.60,12,10.71,140.00,2944.00,2510,20240304,-29.88,1376,20241210,27.91,2105,-16.39,20250221,1428,23.25,20250102,2510,-29.88,20240304,1376,27.91,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,120314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1772,-218,5,-10.95,6504111130,3623902,21.86,1835,1846,1700,2585,1393,1990,1794.44,0.98,0,16863,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,627,12.66,0.60,12,10.24,140.00,2944.00,2510,20240304,-29.40,1376,20241210,28.78,2105,-15.82,20250221,1428,24.09,20250102,2510,-29.40,20240304,1376,28.78,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1749,-241,5,-12.11,5990590814,3335422,20.12,1835,1846,1700,2585,1393,1990,1795.69,0.98,0,22617,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,619,12.49,0.59,12,9.42,140.00,2944.00,2510,20240304,-30.32,1376,20241210,27.11,2105,-16.91,20250221,1428,22.48,20250102,2510,-30.32,20240304,1376,27.11,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1793,-197,5,-9.90,4956179566,2750756,16.59,1835,1846,1700,2585,1393,1990,1801.32,0.98,0,43636,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,635,12.81,0.61,12,7.77,140.00,2944.00,2510,20240304,-28.57,1376,20241210,30.31,2105,-14.82,20250221,1428,25.56,20250102,2510,-28.57,20240304,1376,30.31,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N +20250224,090315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1784,-206,5,-10.35,2107090972,1164002,7.02,1835,1846,1700,2585,1393,1990,1809.24,0.98,0,30204,2381,2185,1909,1713,1437,2283,1811,177,595,500,1390,1,1,35399906,632,12.74,0.61,12,3.29,140.00,2944.00,2510,20240304,-28.92,1376,20241210,29.65,2105,-15.25,20250221,1428,24.93,20250102,2510,-28.92,20240304,1376,29.65,20241210,3.29,N,014190,500,176 억,,347162,N,N,0,N,00,N 20250221,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,350,2,21.34,29086212188,15052387,2136.21,1645,2105,1633,2130,1148,1640,1932.17,1.84,0,-304807,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,704,14.21,0.68,12,42.52,140.00,2944.00,2510,20240304,-20.72,1376,20241210,44.62,2105,-5.46,20250221,1428,39.36,20250102,2510,-20.72,20240304,1376,44.62,20241210,3.26,N,014190,500,176 억,,650797,N,N,0,N,00,N 20250221,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1787,147,2,8.96,12835738856,6977066,990.17,1645,1950,1633,2130,1148,1640,1839.70,1.84,0,-316890,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,633,12.76,0.61,12,19.71,140.00,2944.00,2510,20240304,-28.80,1376,20241210,29.87,1950,-8.36,20250221,1428,25.14,20250102,2510,-28.80,20240304,1376,29.87,20241210,3.26,N,014190,500,176 억,,650797,N,N,0,N,00,N 20250221,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1648,8,2,0.49,285851890,173131,24.57,1645,1665,1633,2130,1148,1640,1651.07,1.84,0,-11158,1747,1693,1653,1599,1559,1720,1626,177,490,500,1140,1,1,35399906,583,11.77,0.56,12,0.49,140.00,2944.00,2510,20240304,-34.34,1376,20241210,19.77,1724,-4.41,20250123,1428,15.41,20250102,2510,-34.34,20240304,1376,19.77,20241210,3.26,N,014190,500,176 억,,650797,N,N,0,N,00,N diff --git a/014200/price/prices-20250201.csv b/014200/price/prices-20250201.csv index 29ff09259994..9268916b530f 100644 --- a/014200/price/prices-20250201.csv +++ b/014200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160315,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,150315,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,140315,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,130315,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,120314,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,110314,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,100313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N +20250224,090315,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240213,0.00,30200,20240213,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240226,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250221,160314,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240208,0.00,30200,20240208,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240221,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250221,150316,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240208,0.00,30200,20240208,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240221,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N 20250221,140313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240208,0.00,30200,20240208,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240221,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250201.csv b/014280/price/prices-20250201.csv index 86913814c55b..289d01b2a77e 100644 --- a/014280/price/prices-20250201.csv +++ b/014280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,60,2,1.47,200680990,48570,110.95,4090,4185,4060,5310,2865,4090,4131.79,1.67,0,561,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1217,3.23,0.31,12,0.17,1283.00,13418.00,6540,20240304,-36.54,3800,20241209,9.21,4380,-5.25,20250113,3860,7.51,20250102,6540,-36.54,20240304,3800,9.21,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,150315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4125,35,2,0.86,186866625,45232,103.32,4090,4185,4060,5310,2865,4090,4131.29,1.67,0,-1480,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1210,3.22,0.31,12,0.15,1283.00,13418.00,6540,20240304,-36.93,3800,20241209,8.55,4380,-5.82,20250113,3860,6.87,20250102,6540,-36.93,20240304,3800,8.55,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,140316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,30,2,0.73,158796245,38419,87.76,4090,4185,4060,5310,2865,4090,4133.27,1.67,0,-3525,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1208,3.21,0.31,12,0.13,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6540,-37.00,20240304,3800,8.42,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,130315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,40,2,0.98,136104030,32905,75.17,4090,4185,4060,5310,2865,4090,4136.27,1.67,0,-4825,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1211,3.22,0.31,12,0.11,1283.00,13418.00,6540,20240304,-36.85,3800,20241209,8.68,4380,-5.71,20250113,3860,6.99,20250102,6540,-36.85,20240304,3800,8.68,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,120314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,45,2,1.10,119504245,28907,66.03,4090,4185,4060,5310,2865,4090,4134.09,1.67,0,-3521,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1213,3.22,0.31,12,0.10,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6540,-36.77,20240304,3800,8.82,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,110314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,55,2,1.34,111345510,26929,61.51,4090,4185,4060,5310,2865,4090,4134.78,1.67,0,-3815,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1216,3.23,0.31,12,0.09,1283.00,13418.00,6540,20240304,-36.62,3800,20241209,9.08,4380,-5.37,20250113,3860,7.38,20250102,6540,-36.62,20240304,3800,9.08,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,100314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4110,20,2,0.49,101698705,24587,56.16,4090,4185,4060,5310,2865,4090,4136.28,1.67,0,-3842,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1205,3.20,0.31,12,0.08,1283.00,13418.00,6540,20240304,-37.16,3800,20241209,8.16,4380,-6.16,20250113,3860,6.48,20250102,6540,-37.16,20240304,3800,8.16,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N +20250224,090316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,-10,5,-0.24,3117415,763,1.74,4090,4095,4075,5310,2865,4090,4085.73,1.67,0,-659,4153,4121,4093,4061,4033,4120,4060,293,1220,1000,2860,5,1,29329357,1197,3.18,0.30,12,0.00,1283.00,13418.00,6540,20240304,-37.61,3800,20241209,7.37,4380,-6.85,20250113,3860,5.70,20250102,6540,-37.61,20240304,3800,7.37,20241209,1.40,N,014280,1000,293 억,,490564,N,N,29,N,00,N 20250221,160314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4090,0,3,0.00,179253285,43775,84.93,4090,4125,4065,5310,2865,4090,4094.88,1.66,0,4728,4166,4127,4096,4057,4026,4112,4042,293,1220,1000,2860,5,1,29329357,1200,3.19,0.30,12,0.15,1283.00,13418.00,6540,20240304,-37.46,3800,20241209,7.63,4380,-6.62,20250113,3860,5.96,20250102,6540,-37.46,20240304,3800,7.63,20241209,1.39,N,014280,1000,293 억,,485931,N,N,29,N,00,N 20250221,150316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4090,0,3,0.00,171054240,41768,81.04,4090,4125,4065,5310,2865,4090,4095.34,1.66,0,4599,4166,4127,4096,4057,4026,4112,4042,293,1220,1000,2860,5,1,29329357,1200,3.19,0.30,12,0.14,1283.00,13418.00,6540,20240304,-37.46,3800,20241209,7.63,4380,-6.62,20250113,3860,5.96,20250102,6540,-37.46,20240304,3800,7.63,20241209,1.39,N,014280,1000,293 억,,485931,N,N,2,N,00,N 20250221,140314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,5,2,0.12,156862150,38296,74.30,4090,4125,4065,5310,2865,4090,4096.05,1.66,0,3646,4166,4127,4096,4057,4026,4112,4042,293,1220,1000,2860,5,1,29329357,1201,3.19,0.31,12,0.13,1283.00,13418.00,6540,20240304,-37.39,3800,20241209,7.76,4380,-6.51,20250113,3860,6.09,20250102,6540,-37.39,20240304,3800,7.76,20241209,1.39,N,014280,1000,293 억,,485931,N,N,2,N,00,N diff --git a/014440/price/prices-20250201.csv b/014440/price/prices-20250201.csv index cb1380bca13c..f34d5ae61ad6 100644 --- a/014440/price/prices-20250201.csv +++ b/014440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4165,85,2,2.08,104049155,25305,82.10,4050,4210,4040,5300,2860,4080,4111.80,51.92,0,5051,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,833,13.98,0.51,12,0.13,298.00,8240.00,4455,20250204,-6.51,3265,20240906,27.57,4455,-6.51,20250204,3520,18.32,20250102,4455,-6.51,20250204,3265,27.57,20240906,2.07,N,014440,500,100 억,,10383050,N,N,2,N,00,N +20250224,150315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,55,2,1.35,94051900,22896,74.29,4050,4210,4040,5300,2860,4080,4107.79,51.92,0,4574,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,827,13.88,0.50,12,0.11,298.00,8240.00,4455,20250204,-7.18,3265,20240906,26.65,4455,-7.18,20250204,3520,17.47,20250102,4455,-7.18,20250204,3265,26.65,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4105,25,2,0.61,73404315,17893,58.05,4050,4210,4040,5300,2860,4080,4102.40,51.92,0,2184,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,821,13.78,0.50,12,0.09,298.00,8240.00,4455,20250204,-7.86,3265,20240906,25.73,4455,-7.86,20250204,3520,16.62,20250102,4455,-7.86,20250204,3265,25.73,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,130316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,50,2,1.23,68294245,16648,54.02,4050,4210,4040,5300,2860,4080,4102.25,51.92,0,2066,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,826,13.86,0.50,12,0.08,298.00,8240.00,4455,20250204,-7.30,3265,20240906,26.49,4455,-7.30,20250204,3520,17.33,20250102,4455,-7.30,20250204,3265,26.49,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,120315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,50,2,1.23,65008690,15849,51.42,4050,4210,4040,5300,2860,4080,4101.75,51.92,0,1709,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,826,13.86,0.50,12,0.08,298.00,8240.00,4455,20250204,-7.30,3265,20240906,26.49,4455,-7.30,20250204,3520,17.33,20250102,4455,-7.30,20250204,3265,26.49,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,110314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,10,2,0.25,58471450,14261,46.27,4050,4210,4040,5300,2860,4080,4100.09,51.92,0,1667,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,818,13.72,0.50,12,0.07,298.00,8240.00,4455,20250204,-8.19,3265,20240906,25.27,4455,-8.19,20250204,3520,16.19,20250102,4455,-8.19,20250204,3265,25.27,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,100314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,0,3,0.00,50299110,12262,39.78,4050,4210,4040,5300,2860,4080,4102.03,51.92,0,441,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,816,13.69,0.50,12,0.06,298.00,8240.00,4455,20250204,-8.42,3265,20240906,24.96,4455,-8.42,20250204,3520,15.91,20250102,4455,-8.42,20250204,3265,24.96,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N +20250224,090316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4040,-40,5,-0.98,651550,161,0.52,4050,4050,4040,5300,2860,4080,4046.89,51.92,0,1,4206,4142,4096,4032,3986,4120,4010,100,1220,500,3100,5,1,20000000,808,13.56,0.49,12,0.00,298.00,8240.00,4455,20250204,-9.32,3265,20240906,23.74,4455,-9.32,20250204,3520,14.77,20250102,4455,-9.32,20250204,3265,23.74,20240906,2.07,N,014440,500,100 억,,10383050,N,N,11,N,00,N 20250221,160314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-70,5,-1.69,126275125,30815,20.54,4145,4160,4050,5390,2905,4150,4098.00,51.93,0,-11547,4350,4250,4160,4060,3970,4205,4015,100,1240,500,3150,5,1,20000000,816,13.69,0.50,12,0.15,298.00,8240.00,4455,20250204,-8.42,3265,20240906,24.96,4455,-8.42,20250204,3520,15.91,20250102,4455,-8.42,20250204,3265,24.96,20240906,2.06,N,014440,500,100 억,,10386148,N,N,11,N,00,N 20250221,150316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4070,-80,5,-1.93,106635980,25992,17.32,4145,4160,4065,5390,2905,4150,4102.65,51.93,0,-10323,4350,4250,4160,4060,3970,4205,4015,100,1240,500,3150,5,1,20000000,814,13.66,0.49,12,0.13,298.00,8240.00,4455,20250204,-8.64,3265,20240906,24.66,4455,-8.64,20250204,3520,15.62,20250102,4455,-8.64,20250204,3265,24.66,20240906,2.06,N,014440,500,100 억,,10386148,N,N,9,N,00,N 20250221,140314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4080,-70,5,-1.69,90577570,22052,14.70,4145,4160,4065,5390,2905,4150,4107.45,51.93,0,-8643,4350,4250,4160,4060,3970,4205,4015,100,1240,500,3150,5,1,20000000,816,13.69,0.50,12,0.11,298.00,8240.00,4455,20250204,-8.42,3265,20240906,24.96,4455,-8.42,20250204,3520,15.91,20250102,4455,-8.42,20250204,3265,24.96,20240906,2.06,N,014440,500,100 억,,10386148,N,N,9,N,00,N diff --git a/014470/price/prices-20250201.csv b/014470/price/prices-20250201.csv index 6b990da9ecdf..450c12418280 100644 --- a/014470/price/prices-20250201.csv +++ b/014470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2240,135,2,6.41,1920080045,888305,252.37,2090,2245,2060,2735,1475,2105,2161.48,0.29,0,-12938,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1345,-5.17,0.76,12,1.48,-433.00,2941.00,2730,20240306,-17.95,1501,20241114,49.23,2245,-0.22,20250224,1587,41.15,20250102,2730,-17.95,20240306,1501,49.23,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,150315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2240,135,2,6.41,1808203170,838231,238.14,2090,2245,2060,2735,1475,2105,2157.17,0.29,0,-20061,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1345,-5.17,0.76,12,1.40,-433.00,2941.00,2730,20240306,-17.95,1501,20241114,49.23,2245,-0.22,20250224,1587,41.15,20250102,2730,-17.95,20240306,1501,49.23,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,140316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2185,80,2,3.80,1166664690,548130,155.72,2090,2190,2060,2735,1475,2105,2128.45,0.29,0,4475,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1312,-5.05,0.74,12,0.91,-433.00,2941.00,2730,20240306,-19.96,1501,20241114,45.57,2195,-0.46,20250220,1587,37.68,20250102,2730,-19.96,20240306,1501,45.57,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,130316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2170,65,2,3.09,981988095,463035,131.55,2090,2175,2060,2735,1475,2105,2120.76,0.29,0,-16608,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1303,-5.01,0.74,12,0.77,-433.00,2941.00,2730,20240306,-20.51,1501,20241114,44.57,2195,-1.14,20250220,1587,36.74,20250102,2730,-20.51,20240306,1501,44.57,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,120315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2140,35,2,1.66,728873035,345665,98.20,2090,2145,2060,2735,1475,2105,2108.61,0.29,0,-522,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1285,-4.94,0.73,12,0.58,-433.00,2941.00,2730,20240306,-21.61,1501,20241114,42.57,2195,-2.51,20250220,1587,34.85,20250102,2730,-21.61,20240306,1501,42.57,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,110315,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,25,2,1.19,608493600,289238,82.17,2090,2135,2060,2735,1475,2105,2103.78,0.29,0,3850,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1279,-4.92,0.72,12,0.48,-433.00,2941.00,2730,20240306,-21.98,1501,20241114,41.91,2195,-2.96,20250220,1587,34.22,20250102,2730,-21.98,20240306,1501,41.91,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,100314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2090,-15,5,-0.71,412378270,196433,55.81,2090,2130,2060,2735,1475,2105,2099.33,0.29,0,-4548,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1255,-4.83,0.71,12,0.33,-433.00,2941.00,2730,20240306,-23.44,1501,20241114,39.24,2195,-4.78,20250220,1587,31.70,20250102,2730,-23.44,20240306,1501,39.24,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N +20250224,090316,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2110,5,2,0.24,38367705,18382,5.22,2090,2110,2060,2735,1475,2105,2087.24,0.29,0,2999,2188,2146,2113,2071,2038,2130,2055,300,630,500,1510,5,1,60052260,1267,-4.87,0.72,12,0.03,-433.00,2941.00,2730,20240306,-22.71,1501,20241114,40.57,2195,-3.87,20250220,1587,32.96,20250102,2730,-22.71,20240306,1501,40.57,20241114,2.54,N,014470,500,300 억,,174213,N,N,0,N,00,N 20250221,160314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2105,5,2,0.24,738422880,348989,55.17,2130,2155,2080,2730,1470,2100,2115.91,0.28,0,5759,2253,2176,2118,2041,1983,2147,2012,300,630,500,1510,5,1,60052260,1264,-4.86,0.72,12,0.58,-433.00,2941.00,2730,20240306,-22.89,1501,20241114,40.24,2195,-4.10,20250220,1587,32.64,20250102,2730,-22.89,20240306,1501,40.24,20241114,2.32,N,014470,500,300 억,,168451,N,N,0,N,00,N 20250221,150317,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2110,10,2,0.48,636151535,300486,47.51,2130,2155,2080,2730,1470,2100,2117.08,0.28,0,-18418,2253,2176,2118,2041,1983,2147,2012,300,630,500,1510,5,1,60052260,1267,-4.87,0.72,12,0.50,-433.00,2941.00,2730,20240306,-22.71,1501,20241114,40.57,2195,-3.87,20250220,1587,32.96,20250102,2730,-22.71,20240306,1501,40.57,20241114,2.32,N,014470,500,300 억,,168451,N,N,0,N,00,N 20250221,140314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2110,10,2,0.48,533245575,251720,39.80,2130,2155,2080,2730,1470,2100,2118.41,0.28,0,-12883,2253,2176,2118,2041,1983,2147,2012,300,630,500,1510,5,1,60052260,1267,-4.87,0.72,12,0.42,-433.00,2941.00,2730,20240306,-22.71,1501,20241114,40.57,2195,-3.87,20250220,1587,32.96,20250102,2730,-22.71,20240306,1501,40.57,20241114,2.32,N,014470,500,300 억,,168451,N,N,0,N,00,N diff --git a/014530/price/prices-20250201.csv b/014530/price/prices-20250201.csv index 063191866f2c..5410f36f2eb7 100644 --- a/014530/price/prices-20250201.csv +++ b/014530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3490,-15,5,-0.43,154681990,44403,94.60,3500,3510,3475,4555,2455,3505,3483.56,0.30,0,10235,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1217,8.25,0.59,12,0.13,423.00,5944.00,5100,20240604,-31.57,3250,20241210,7.38,3560,-1.97,20250102,3390,2.95,20250203,5100,-31.57,20240604,3250,7.38,20241210,2.37,N,014530,500,174 억,,104134,N,N,157,N,00,N +20250224,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3480,-25,5,-0.71,140111215,40221,85.69,3500,3510,3475,4555,2455,3505,3483.53,0.30,0,8820,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1213,8.23,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.76,3250,20241210,7.08,3560,-2.25,20250102,3390,2.65,20250203,5100,-31.76,20240604,3250,7.08,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3475,-30,5,-0.86,128269345,36819,78.44,3500,3510,3475,4555,2455,3505,3483.78,0.30,0,8017,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1212,8.22,0.58,12,0.11,423.00,5944.00,5100,20240604,-31.86,3250,20241210,6.92,3560,-2.39,20250102,3390,2.51,20250203,5100,-31.86,20240604,3250,6.92,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,130316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3480,-25,5,-0.71,99841565,28644,61.03,3500,3510,3475,4555,2455,3505,3485.60,0.30,0,6285,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1213,8.23,0.59,12,0.08,423.00,5944.00,5100,20240604,-31.76,3250,20241210,7.08,3560,-2.25,20250102,3390,2.65,20250203,5100,-31.76,20240604,3250,7.08,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3485,-20,5,-0.57,89130485,25567,54.47,3500,3510,3475,4555,2455,3505,3486.15,0.30,0,5003,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1215,8.24,0.59,12,0.07,423.00,5944.00,5100,20240604,-31.67,3250,20241210,7.23,3560,-2.11,20250102,3390,2.80,20250203,5100,-31.67,20240604,3250,7.23,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3495,-10,5,-0.29,60520260,17341,36.94,3500,3510,3475,4555,2455,3505,3490.01,0.30,0,4787,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1219,8.26,0.59,12,0.05,423.00,5944.00,5100,20240604,-31.47,3250,20241210,7.54,3560,-1.83,20250102,3390,3.10,20250203,5100,-31.47,20240604,3250,7.54,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3485,-20,5,-0.57,44808325,12829,27.33,3500,3510,3475,4555,2455,3505,3492.74,0.30,0,4105,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1215,8.24,0.59,12,0.04,423.00,5944.00,5100,20240604,-31.67,3250,20241210,7.23,3560,-2.11,20250102,3390,2.80,20250203,5100,-31.67,20240604,3250,7.23,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N +20250224,090317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3480,-25,5,-0.71,8157575,2336,4.98,3500,3510,3475,4555,2455,3505,3492.11,0.30,0,-149,3565,3535,3495,3465,3425,3550,3480,174,1050,500,2660,5,1,34869420,1213,8.23,0.59,12,0.01,423.00,5944.00,5100,20240604,-31.76,3250,20241210,7.08,3560,-2.25,20250102,3390,2.65,20250203,5100,-31.76,20240604,3250,7.08,20241210,2.37,N,014530,500,174 억,,104134,N,N,0,N,00,N 20250221,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3505,40,2,1.15,161156585,46050,115.15,3455,3525,3455,4500,2430,3465,3499.60,0.31,0,-1800,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1222,8.29,0.59,12,0.13,423.00,5944.00,5100,20240604,-31.27,3250,20241210,7.85,3560,-1.54,20250102,3390,3.39,20250203,5100,-31.27,20240604,3250,7.85,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N 20250221,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3495,30,2,0.87,156206115,44637,111.62,3455,3525,3455,4500,2430,3465,3499.48,0.31,0,-1725,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1219,8.26,0.59,12,0.13,423.00,5944.00,5100,20240604,-31.47,3250,20241210,7.54,3560,-1.83,20250102,3390,3.10,20250203,5100,-31.47,20240604,3250,7.54,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N 20250221,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3500,35,2,1.01,146680990,41914,104.81,3455,3525,3455,4500,2430,3465,3499.57,0.31,0,-148,3508,3486,3463,3441,3418,3497,3452,174,1035,500,2630,5,1,34869420,1220,8.27,0.59,12,0.12,423.00,5944.00,5100,20240604,-31.37,3250,20241210,7.69,3560,-1.69,20250102,3390,3.24,20250203,5100,-31.37,20240604,3250,7.69,20241210,2.37,N,014530,500,174 억,,106715,N,N,28,N,00,N diff --git a/014570/price/prices-20250201.csv b/014570/price/prices-20250201.csv index 7ab7cdcaba51..05149b69be0b 100644 --- a/014570/price/prices-20250201.csv +++ b/014570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-20,5,-0.39,48782860,9477,15.06,5170,5260,5100,6720,3620,5170,5147.50,1.71,0,-1190,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,567,-11.52,0.72,12,0.09,-447.00,7150.00,7980,20240325,-35.46,4095,20241209,25.76,5600,-8.04,20250207,4580,12.45,20250102,7980,-35.46,20240325,4095,25.76,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,150316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-20,5,-0.39,42032240,8166,12.97,5170,5260,5100,6720,3620,5170,5147.22,1.71,0,-1017,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,567,-11.52,0.72,12,0.07,-447.00,7150.00,7980,20240325,-35.46,4095,20241209,25.76,5600,-8.04,20250207,4580,12.45,20250102,7980,-35.46,20240325,4095,25.76,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,140317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-30,5,-0.58,32890100,6379,10.13,5170,5260,5100,6720,3620,5170,5155.99,1.71,0,-916,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,565,-11.50,0.72,12,0.06,-447.00,7150.00,7980,20240325,-35.59,4095,20241209,25.52,5600,-8.21,20250207,4580,12.23,20250102,7980,-35.59,20240325,4095,25.52,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,130317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,0,3,0.00,30203080,5856,9.30,5170,5260,5100,6720,3620,5170,5157.63,1.71,0,-857,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,569,-11.57,0.72,12,0.05,-447.00,7150.00,7980,20240325,-35.21,4095,20241209,26.25,5600,-7.68,20250207,4580,12.88,20250102,7980,-35.21,20240325,4095,26.25,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,120316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,0,3,0.00,28445310,5514,8.76,5170,5260,5100,6720,3620,5170,5158.74,1.71,0,-913,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,569,-11.57,0.72,12,0.05,-447.00,7150.00,7980,20240325,-35.21,4095,20241209,26.25,5600,-7.68,20250207,4580,12.88,20250102,7980,-35.21,20240325,4095,26.25,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,110315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,23134990,4485,7.13,5170,5260,5100,6720,3620,5170,5158.30,1.71,0,-453,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,563,-11.45,0.72,12,0.04,-447.00,7150.00,7980,20240325,-35.84,4095,20241209,25.03,5600,-8.57,20250207,4580,11.79,20250102,7980,-35.84,20240325,4095,25.03,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,100315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-70,5,-1.35,19391550,3755,5.97,5170,5260,5100,6720,3620,5170,5164.19,1.71,0,-427,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,561,-11.41,0.71,12,0.03,-447.00,7150.00,7980,20240325,-36.09,4095,20241209,24.54,5600,-8.93,20250207,4580,11.35,20250102,7980,-36.09,20240325,4095,24.54,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N +20250224,090317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,0,3,0.00,2455750,475,0.75,5170,5170,5170,6720,3620,5170,5170.00,1.71,0,-75,5450,5310,5130,4990,4810,5380,5060,55,1550,500,3610,10,1,11000000,569,-11.57,0.72,12,0.00,-447.00,7150.00,7980,20240325,-35.21,4095,20241209,26.25,5600,-7.68,20250207,4580,12.88,20250102,7980,-35.21,20240325,4095,26.25,20241209,1.00,N,014570,500,55 억,,188361,N,N,0,N,00,N 20250221,160315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,190,2,3.82,323977070,62943,513.36,5000,5270,4950,6470,3490,4980,5147.15,1.70,0,1404,5070,5025,4985,4940,4900,5005,4920,55,1490,500,3480,10,1,11000000,569,-11.57,0.72,12,0.57,-447.00,7150.00,7980,20240325,-35.21,4095,20241209,26.25,5600,-7.68,20250207,4580,12.88,20250102,7980,-35.21,20240325,4095,26.25,20241209,1.00,N,014570,500,55 억,,187075,N,N,0,N,00,N 20250221,150317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,150,2,3.01,313299910,60871,496.46,5000,5270,4950,6470,3490,4980,5146.95,1.70,0,1372,5070,5025,4985,4940,4900,5005,4920,55,1490,500,3480,10,1,11000000,564,-11.48,0.72,12,0.55,-447.00,7150.00,7980,20240325,-35.71,4095,20241209,25.27,5600,-8.39,20250207,4580,12.01,20250102,7980,-35.71,20240325,4095,25.27,20241209,1.00,N,014570,500,55 억,,187075,N,N,0,N,00,N 20250221,140315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,210,2,4.22,251767790,48896,398.79,5000,5270,4950,6470,3490,4980,5149.05,1.70,0,-16,5070,5025,4985,4940,4900,5005,4920,55,1490,500,3480,10,1,11000000,571,-11.61,0.73,12,0.44,-447.00,7150.00,7980,20240325,-34.96,4095,20241209,26.74,5600,-7.32,20250207,4580,13.32,20250102,7980,-34.96,20240325,4095,26.74,20241209,1.00,N,014570,500,55 억,,187075,N,N,0,N,00,N diff --git a/014580/price/prices-20250201.csv b/014580/price/prices-20250201.csv index 444657da122f..c1c5a42c6a27 100644 --- a/014580/price/prices-20250201.csv +++ b/014580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,307343500,65024,65.29,4715,4775,4680,6180,3335,4760,4726.56,2.53,0,2701,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.24,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,4,N,00,N +20250224,150316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,278351660,58925,59.16,4715,4775,4680,6180,3335,4760,4723.83,2.53,0,3625,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.21,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,140317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,0,3,0.00,259814000,55030,55.25,4715,4775,4680,6180,3335,4760,4721.32,2.53,0,2336,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1313,5.46,0.67,12,0.20,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6320,-24.68,20240522,3925,21.27,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,130317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4770,10,2,0.21,247768000,52502,52.71,4715,4775,4680,6180,3335,4760,4719.21,2.53,0,1737,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1316,5.48,0.67,12,0.19,871.00,7151.00,6350,20240216,-24.88,3925,20240805,21.53,4895,-2.55,20250203,4395,8.53,20250203,6320,-24.53,20240522,3925,21.53,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,120316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-50,5,-1.05,182704965,38828,38.98,4715,4760,4680,6180,3335,4760,4705.50,2.53,0,490,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1299,5.41,0.66,12,0.14,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6320,-25.47,20240522,3925,20.00,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,110316,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,-45,5,-0.95,160678380,34155,34.29,4715,4760,4680,6180,3335,4760,4704.39,2.53,0,-2283,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1301,5.41,0.66,12,0.12,871.00,7151.00,6350,20240216,-25.75,3925,20240805,20.13,4895,-3.68,20250203,4395,7.28,20250203,6320,-25.40,20240522,3925,20.13,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,100315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,-70,5,-1.47,134854635,28662,28.78,4715,4760,4680,6180,3335,4760,4705.00,2.53,0,-2586,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1294,5.38,0.66,12,0.10,871.00,7151.00,6350,20240216,-26.14,3925,20240805,19.49,4895,-4.19,20250203,4395,6.71,20250203,6320,-25.79,20240522,3925,19.49,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N +20250224,090317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,-50,5,-1.05,6037465,1280,1.29,4715,4730,4710,6180,3335,4760,4716.77,2.53,0,123,4813,4786,4748,4721,4683,4800,4735,138,1420,500,3520,5,1,27583100,1299,5.41,0.66,12,0.00,871.00,7151.00,6350,20240216,-25.83,3925,20240805,20.00,4895,-3.78,20250203,4395,7.17,20250203,6320,-25.47,20240522,3925,20.00,20240805,3.56,N,014580,500,137 억,,697343,N,N,16,N,00,N 20250221,160315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4760,30,2,0.63,468476920,98745,80.09,4710,4775,4710,6140,3315,4730,4744.30,2.55,0,-8429,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1313,5.46,0.67,12,0.36,871.00,7151.00,6350,20240216,-25.04,3925,20240805,21.27,4895,-2.76,20250203,4395,8.30,20250203,6330,-24.80,20240221,3925,21.27,20240805,3.54,N,014580,500,137 억,,704255,N,N,16,N,00,N 20250221,150317,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4755,25,2,0.53,448111050,94463,76.62,4710,4775,4710,6140,3315,4730,4743.77,2.55,0,-8970,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1312,5.46,0.66,12,0.34,871.00,7151.00,6350,20240216,-25.12,3925,20240805,21.15,4895,-2.86,20250203,4395,8.19,20250203,6330,-24.88,20240221,3925,21.15,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N 20250221,140315,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4735,5,2,0.11,377964875,79672,64.62,4710,4775,4710,6140,3315,4730,4744.01,2.55,0,-12579,4823,4776,4753,4706,4683,4765,4695,138,1410,500,3500,5,1,27583100,1306,5.44,0.66,12,0.29,871.00,7151.00,6350,20240216,-25.43,3925,20240805,20.64,4895,-3.27,20250203,4395,7.74,20250203,6330,-25.20,20240221,3925,20.64,20240805,3.54,N,014580,500,137 억,,704255,N,N,9,N,00,N diff --git a/014620/price/prices-20250201.csv b/014620/price/prices-20250201.csv index cc21886fd14e..3bf20d80ae0a 100644 --- a/014620/price/prices-20250201.csv +++ b/014620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26150,200,2,0.77,12985735400,499040,69.78,25500,26750,25050,33700,18200,25950,26021.38,17.64,0,-721,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7303,19.09,1.45,12,1.79,1370.00,18020.00,32500,20250117,-19.54,10020,20240417,160.98,32500,-19.54,20250117,22950,13.94,20250102,32500,-19.54,20250117,10020,160.98,20240417,3.66,N,014620,500,143 억,,4927290,N,N,1667,N,00,N +20250224,150316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26100,150,2,0.58,12442985250,478249,66.88,25500,26750,25050,33700,18200,25950,26017.83,17.64,0,-3443,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7289,19.05,1.45,12,1.71,1370.00,18020.00,32500,20250117,-19.69,10020,20240417,160.48,32500,-19.69,20250117,22950,13.73,20250102,32500,-19.69,20250117,10020,160.48,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,140317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26400,450,2,1.73,10779222500,414887,58.02,25500,26750,25050,33700,18200,25950,25981.12,17.64,0,-1008,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7373,19.27,1.47,12,1.49,1370.00,18020.00,32500,20250117,-18.77,10020,20240417,163.47,32500,-18.77,20250117,22950,15.03,20250102,32500,-18.77,20250117,10020,163.47,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,130317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26150,200,2,0.77,9173973700,353876,49.49,25500,26750,25050,33700,18200,25950,25924.24,17.64,0,14155,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7303,19.09,1.45,12,1.27,1370.00,18020.00,32500,20250117,-19.54,10020,20240417,160.98,32500,-19.54,20250117,22950,13.94,20250102,32500,-19.54,20250117,10020,160.98,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,120316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26500,550,2,2.12,8208869600,317147,44.35,25500,26750,25050,33700,18200,25950,25883.43,17.64,0,13155,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7401,19.34,1.47,12,1.14,1370.00,18020.00,32500,20250117,-18.46,10020,20240417,164.47,32500,-18.46,20250117,22950,15.47,20250102,32500,-18.46,20250117,10020,164.47,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,110316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26100,150,2,0.58,6087340750,236813,33.12,25500,26350,25050,33700,18200,25950,25705.01,17.64,0,9395,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7289,19.05,1.45,12,0.85,1370.00,18020.00,32500,20250117,-19.69,10020,20240417,160.48,32500,-19.69,20250117,22950,13.73,20250102,32500,-19.69,20250117,10020,160.48,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,100315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-800,5,-3.08,4204532650,163772,22.90,25500,26250,25100,33700,18200,25950,25672.68,17.64,0,-2854,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7024,18.36,1.40,12,0.59,1370.00,18020.00,32500,20250117,-22.62,10020,20240417,151.00,32500,-22.62,20250117,22950,9.59,20250102,32500,-22.62,20250117,10020,151.00,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N +20250224,090317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25950,0,3,0.00,632412500,24432,3.42,25500,26250,25500,33700,18200,25950,25883.94,17.64,0,7132,27250,26600,25800,25150,24350,26925,25475,143,7750,500,19720,50,1,27928547,7247,18.94,1.44,12,0.09,1370.00,18020.00,32500,20250117,-20.15,10020,20240417,158.98,32500,-20.15,20250117,22950,13.07,20250102,32500,-20.15,20250117,10020,158.98,20240417,3.66,N,014620,500,143 억,,4927290,N,N,849,N,00,N 20250221,160316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25950,100,2,0.39,18355497100,711596,69.52,25300,26450,25000,33600,18100,25850,25794.38,17.21,0,74581,28316,27082,26466,25232,24616,26775,24925,143,7750,500,19640,50,1,27928547,7247,18.94,1.44,12,2.55,1370.00,18020.00,32500,20250117,-20.15,10020,20240417,158.98,32500,-20.15,20250117,22950,13.07,20250102,32500,-20.15,20250117,10020,158.98,20240417,3.29,N,014620,500,143 억,,4807750,N,N,849,N,00,N 20250221,150318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25750,-100,5,-0.39,16945783400,656839,64.17,25300,26450,25000,33600,18100,25850,25798.79,17.21,0,57848,28316,27082,26466,25232,24616,26775,24925,143,7750,500,19640,50,1,27928547,7192,18.80,1.43,12,2.35,1370.00,18020.00,32500,20250117,-20.77,10020,20240417,156.99,32500,-20.77,20250117,22950,12.20,20250102,32500,-20.77,20250117,10020,156.99,20240417,3.29,N,014620,500,143 억,,4807750,N,N,505,N,00,N 20250221,140315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26250,400,2,1.55,13316464300,517152,50.52,25300,26400,25000,33600,18100,25850,25749.10,17.21,0,29078,28316,27082,26466,25232,24616,26775,24925,143,7750,500,19640,50,1,27928547,7331,19.16,1.46,12,1.85,1370.00,18020.00,32500,20250117,-19.23,10020,20240417,161.98,32500,-19.23,20250117,22950,14.38,20250102,32500,-19.23,20250117,10020,161.98,20240417,3.29,N,014620,500,143 억,,4807750,N,N,505,N,00,N diff --git a/014680/price/prices-20250201.csv b/014680/price/prices-20250201.csv index 5ffd34943de1..35ec62f35a8a 100644 --- a/014680/price/prices-20250201.csv +++ b/014680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,-2100,5,-1.78,10513730200,89720,69.44,116900,119800,115800,153600,82800,118200,117183.53,35.57,0,12274,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13160,12.49,1.45,12,0.79,9294.00,79865.00,214000,20240321,-45.75,87000,20250203,33.45,126500,-8.22,20250220,87000,33.45,20250203,214000,-45.75,20240321,87000,33.45,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,280,N,00,N +20250224,150317,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-1800,5,-1.52,9951578000,84881,65.69,116900,119800,115800,153600,82800,118200,117240.95,35.57,0,12175,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13194,12.52,1.46,12,0.75,9294.00,79865.00,214000,20240321,-45.61,87000,20250203,33.79,126500,-7.98,20250220,87000,33.79,20250203,214000,-45.61,20240321,87000,33.79,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,140318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-1800,5,-1.52,8891380500,75758,58.63,116900,119800,115800,153600,82800,118200,117365.00,35.57,0,11524,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13194,12.52,1.46,12,0.67,9294.00,79865.00,214000,20240321,-45.61,87000,20250203,33.79,126500,-7.98,20250220,87000,33.79,20250203,214000,-45.61,20240321,87000,33.79,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,130318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117100,-1100,5,-0.93,7593080900,64616,50.01,116900,119800,115800,153600,82800,118200,117510.30,35.57,0,9150,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13274,12.60,1.47,12,0.57,9294.00,79865.00,214000,20240321,-45.28,87000,20250203,34.60,126500,-7.43,20250220,87000,34.60,20250203,214000,-45.28,20240321,87000,34.60,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,120316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116600,-1600,5,-1.35,6512048400,55358,42.84,116900,119800,115800,153600,82800,118200,117634.66,35.57,0,6959,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13217,12.55,1.46,12,0.49,9294.00,79865.00,214000,20240321,-45.51,87000,20250203,34.02,126500,-7.83,20250220,87000,34.02,20250203,214000,-45.51,20240321,87000,34.02,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,110316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116500,-1700,5,-1.44,5431413300,46097,35.68,116900,119800,115800,153600,82800,118200,117825.33,35.57,0,4639,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13206,12.53,1.46,12,0.41,9294.00,79865.00,214000,20240321,-45.56,87000,20250203,33.91,126500,-7.91,20250220,87000,33.91,20250203,214000,-45.56,20240321,87000,33.91,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,100316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117200,-1000,5,-0.85,3925160400,33243,25.73,116900,119800,115800,153600,82800,118200,118074.60,35.57,0,3112,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13285,12.61,1.47,12,0.29,9294.00,79865.00,214000,20240321,-45.23,87000,20250203,34.71,126500,-7.35,20250220,87000,34.71,20250203,214000,-45.23,20240321,87000,34.71,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N +20250224,090318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119200,1000,2,0.85,544857900,4641,3.59,116900,119200,115800,153600,82800,118200,117392.09,35.57,0,1877,123200,120700,117700,115200,112200,119200,113700,567,35400,5000,89830,100,1,11335195,13512,12.83,1.49,12,0.04,9294.00,79865.00,214000,20240321,-44.30,87000,20250203,37.01,126500,-5.77,20250220,87000,37.01,20250203,214000,-44.30,20240321,87000,37.01,20250203,0.71,N,014680,5000,566 억,,4032146,N,N,304,N,00,N 20250221,160316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118200,-1000,5,-0.84,15176122700,128997,47.34,120200,120200,114700,154900,83500,119200,117645.95,36.04,0,-29298,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13398,12.72,1.48,12,1.14,9294.00,79865.00,214000,20240321,-44.77,87000,20250203,35.86,126500,-6.56,20250220,87000,35.86,20250203,214000,-44.77,20240321,87000,35.86,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,304,N,00,N 20250221,150318,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118600,-600,5,-0.50,14048669100,119472,43.85,120200,120200,114700,154900,83500,119200,117589.64,36.04,0,-27940,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13444,12.76,1.49,12,1.05,9294.00,79865.00,214000,20240321,-44.58,87000,20250203,36.32,126500,-6.25,20250220,87000,36.32,20250203,214000,-44.58,20240321,87000,36.32,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,1126,N,00,N 20250221,140316,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118200,-1000,5,-0.84,11799599700,100513,36.89,120200,120200,114700,154900,83500,119200,117393.77,36.04,0,-20335,129800,124500,121200,115900,112600,122850,114250,567,35700,5000,90590,100,1,11335195,13398,12.72,1.48,12,0.89,9294.00,79865.00,214000,20240321,-44.77,87000,20250203,35.86,126500,-6.56,20250220,87000,35.86,20250203,214000,-44.77,20240321,87000,35.86,20250203,0.74,N,014680,5000,566 억,,4085770,N,N,1126,N,00,N diff --git a/014710/price/prices-20250201.csv b/014710/price/prices-20250201.csv index 1a49ae496d48..67e8ed385400 100644 --- a/014710/price/prices-20250201.csv +++ b/014710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5470,80,2,1.48,711190850,131134,101.79,5380,5490,5330,7000,3780,5390,5423.35,4.48,0,33987,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,942,-4.08,0.43,12,0.76,-1341.00,12653.00,8950,20240709,-38.88,3285,20240417,66.51,6640,-17.62,20250124,4365,25.32,20250123,8950,-38.88,20240709,3285,66.51,20240417,1.34,N,014710,1000,172 억,,772043,N,N,2,N,00,N +20250224,150317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5450,60,2,1.11,665931040,122846,95.36,5380,5490,5330,7000,3780,5390,5420.86,4.48,0,32538,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,938,-4.06,0.43,12,0.71,-1341.00,12653.00,8950,20240709,-39.11,3285,20240417,65.91,6640,-17.92,20250124,4365,24.86,20250123,8950,-39.11,20240709,3285,65.91,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,140318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5410,20,2,0.37,556850130,102867,79.85,5380,5490,5330,7000,3780,5390,5413.30,4.48,0,22293,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,932,-4.03,0.43,12,0.60,-1341.00,12653.00,8950,20240709,-39.55,3285,20240417,64.69,6640,-18.52,20250124,4365,23.94,20250123,8950,-39.55,20240709,3285,64.69,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,130318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5420,30,2,0.56,391880640,72377,56.18,5380,5490,5330,7000,3780,5390,5414.44,4.48,0,12695,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,933,-4.04,0.43,12,0.42,-1341.00,12653.00,8950,20240709,-39.44,3285,20240417,64.99,6640,-18.37,20250124,4365,24.17,20250123,8950,-39.44,20240709,3285,64.99,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,120317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5440,50,2,0.93,352524820,65145,50.57,5380,5490,5330,7000,3780,5390,5411.39,4.48,0,9547,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,937,-4.06,0.43,12,0.38,-1341.00,12653.00,8950,20240709,-39.22,3285,20240417,65.60,6640,-18.07,20250124,4365,24.63,20250123,8950,-39.22,20240709,3285,65.60,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,110316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5400,10,2,0.19,314749640,58171,45.16,5380,5490,5330,7000,3780,5390,5410.77,4.48,0,6043,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,930,-4.03,0.43,12,0.34,-1341.00,12653.00,8950,20240709,-39.66,3285,20240417,64.38,6640,-18.67,20250124,4365,23.71,20250123,8950,-39.66,20240709,3285,64.38,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,100316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5400,10,2,0.19,256235470,47314,36.73,5380,5490,5330,7000,3780,5390,5415.64,4.48,0,6746,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,930,-4.03,0.43,12,0.27,-1341.00,12653.00,8950,20240709,-39.66,3285,20240417,64.38,6640,-18.67,20250124,4365,23.71,20250123,8950,-39.66,20240709,3285,64.38,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N +20250224,090318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5350,-40,5,-0.74,25282360,4720,3.66,5380,5380,5330,7000,3780,5390,5356.43,4.48,0,-421,5590,5490,5420,5320,5250,5455,5285,172,1610,1000,3340,10,1,17218543,921,-3.99,0.42,12,0.03,-1341.00,12653.00,8950,20240709,-40.22,3285,20240417,62.86,6640,-19.43,20250124,4365,22.57,20250123,8950,-40.22,20240709,3285,62.86,20240417,1.34,N,014710,1000,172 억,,772043,N,N,9,N,00,N 20250221,160316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,-140,5,-2.53,666518070,123526,21.11,5420,5520,5350,7180,3880,5530,5395.81,4.53,0,-12076,5850,5690,5540,5380,5230,5770,5460,172,1650,1000,3420,10,1,17218543,928,-4.02,0.43,12,0.72,-1341.00,12653.00,8950,20240709,-39.78,3285,20240417,64.08,6640,-18.83,20250124,4365,23.48,20250123,8950,-39.78,20240709,3285,64.08,20240417,1.34,N,014710,1000,172 억,,779327,N,N,9,N,00,N 20250221,150318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5390,-140,5,-2.53,600173280,111218,19.00,5420,5520,5350,7180,3880,5530,5396.37,4.53,0,-12358,5850,5690,5540,5380,5230,5770,5460,172,1650,1000,3420,10,1,17218543,928,-4.02,0.43,12,0.65,-1341.00,12653.00,8950,20240709,-39.78,3285,20240417,64.08,6640,-18.83,20250124,4365,23.48,20250123,8950,-39.78,20240709,3285,64.08,20240417,1.34,N,014710,1000,172 억,,779327,N,N,4,N,00,N 20250221,140316,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5380,-150,5,-2.71,505984090,93702,16.01,5420,5520,5350,7180,3880,5530,5399.93,4.53,0,-12699,5850,5690,5540,5380,5230,5770,5460,172,1650,1000,3420,10,1,17218543,926,-4.01,0.43,12,0.54,-1341.00,12653.00,8950,20240709,-39.89,3285,20240417,63.77,6640,-18.98,20250124,4365,23.25,20250123,8950,-39.89,20240709,3285,63.77,20240417,1.34,N,014710,1000,172 억,,779327,N,N,4,N,00,N diff --git a/014790/price/prices-20250201.csv b/014790/price/prices-20250201.csv index fb2c9c1ba032..9be6c8ed2963 100644 --- a/014790/price/prices-20250201.csv +++ b/014790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,35,2,1.56,48260710,21195,37.31,2245,2290,2245,2915,1575,2245,2276.95,1.06,0,2090,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,863,3.48,0.23,12,0.06,655.00,9721.00,2880,20240823,-20.83,1928,20240417,18.26,2300,-0.87,20250205,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,5,N,00,N +20250224,150317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,30,2,1.34,43767120,19221,33.83,2245,2290,2245,2915,1575,2245,2277.05,1.06,0,1633,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,861,3.47,0.23,12,0.05,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2300,-1.09,20250205,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,140318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2275,30,2,1.34,36278960,15935,28.05,2245,2290,2245,2915,1575,2245,2276.68,1.06,0,1445,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,861,3.47,0.23,12,0.04,655.00,9721.00,2880,20240823,-21.01,1928,20240417,18.00,2300,-1.09,20250205,2070,9.90,20250206,2880,-21.01,20240823,1928,18.00,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,130318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2280,35,2,1.56,34097335,14976,26.36,2245,2290,2245,2915,1575,2245,2276.80,1.06,0,1033,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,863,3.48,0.23,12,0.04,655.00,9721.00,2880,20240823,-20.83,1928,20240417,18.26,2300,-0.87,20250205,2070,10.14,20250206,2880,-20.83,20240823,1928,18.26,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,120317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,25,2,1.11,25985800,11419,20.10,2245,2290,2245,2915,1575,2245,2275.66,1.06,0,523,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.03,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2300,-1.30,20250205,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,110317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2270,25,2,1.11,24595125,10806,19.02,2245,2290,2245,2915,1575,2245,2276.06,1.06,0,226,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.03,655.00,9721.00,2880,20240823,-21.18,1928,20240417,17.74,2300,-1.30,20250205,2070,9.66,20250206,2880,-21.18,20240823,1928,17.74,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,100316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,5865245,2604,4.58,2245,2260,2245,2915,1575,2245,2252.40,1.06,0,15,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.01,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N +20250224,090318,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,10,2,0.45,2562905,1139,2.00,2245,2255,2245,2915,1575,2245,2250.14,1.06,0,34,2298,2271,2248,2221,2198,2260,2210,1944,670,5000,1610,5,1,37858601,854,3.44,0.23,12,0.00,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,400827,N,N,20,N,00,N 20250221,160317,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2245,-5,5,-0.22,127750720,56811,173.77,2250,2275,2225,2925,1575,2250,2248.70,1.06,0,-357,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,850,3.43,0.23,12,0.15,655.00,9721.00,2880,20240823,-22.05,1928,20240417,16.44,2300,-2.39,20250205,2070,8.45,20250206,2880,-22.05,20240823,1928,16.44,20240417,0.00,N,014790,5000,1943 억,,402014,N,N,20,N,00,N 20250221,150319,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2250,0,3,0.00,126407600,56213,171.94,2250,2275,2225,2925,1575,2250,2248.73,1.06,0,210,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,852,3.44,0.23,12,0.15,655.00,9721.00,2880,20240823,-21.88,1928,20240417,16.70,2300,-2.17,20250205,2070,8.70,20250206,2880,-21.88,20240823,1928,16.70,20240417,0.00,N,014790,5000,1943 억,,402014,N,N,12,N,00,N 20250221,140316,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2255,5,2,0.22,118784175,52827,161.59,2250,2275,2225,2925,1575,2250,2248.55,1.06,0,118,2300,2275,2240,2215,2180,2287,2227,1944,675,5000,1620,5,1,37858601,854,3.44,0.23,12,0.14,655.00,9721.00,2880,20240823,-21.70,1928,20240417,16.96,2300,-1.96,20250205,2070,8.94,20250206,2880,-21.70,20240823,1928,16.96,20240417,0.00,N,014790,5000,1943 억,,402014,N,N,12,N,00,N diff --git a/014820/price/prices-20250201.csv b/014820/price/prices-20250201.csv index 13bc0355da24..3f46e18e70f7 100644 --- a/014820/price/prices-20250201.csv +++ b/014820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39700,1200,2,3.12,1861980850,46984,436.49,38400,40450,38350,50000,26950,38500,39630.05,14.22,0,4253,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11510,18.09,1.50,12,0.16,2195.00,26401.00,54200,20241011,-26.75,32100,20240214,23.68,42350,-6.26,20250107,34300,15.74,20250203,54200,-26.75,20241011,34300,15.74,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,92,N,00,N +20250224,150318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39650,1150,2,2.99,1766942000,44586,414.21,38400,40450,38350,50000,26950,38500,39629.97,14.22,0,3858,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11495,18.06,1.50,12,0.15,2195.00,26401.00,54200,20241011,-26.85,32100,20240214,23.52,42350,-6.38,20250107,34300,15.60,20250203,54200,-26.85,20241011,34300,15.60,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,140318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39750,1250,2,3.25,1531123150,38661,359.17,38400,40450,38350,50000,26950,38500,39603.82,14.22,0,3211,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11524,18.11,1.51,12,0.13,2195.00,26401.00,54200,20241011,-26.66,32100,20240214,23.83,42350,-6.14,20250107,34300,15.89,20250203,54200,-26.66,20241011,34300,15.89,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,130318,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39200,700,2,1.82,1327095850,33508,311.30,38400,40450,38350,50000,26950,38500,39605.34,14.22,0,2335,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11365,17.86,1.48,12,0.12,2195.00,26401.00,54200,20241011,-27.68,32100,20240214,22.12,42350,-7.44,20250107,34300,14.29,20250203,54200,-27.68,20241011,34300,14.29,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,120317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39300,800,2,2.08,1223868550,30883,286.91,38400,40450,38350,50000,26950,38500,39629.20,14.22,0,1112,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11394,17.90,1.49,12,0.11,2195.00,26401.00,54200,20241011,-27.49,32100,20240214,22.43,42350,-7.20,20250107,34300,14.58,20250203,54200,-27.49,20241011,34300,14.58,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,110317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,450,2,1.17,1128730650,28454,264.34,38400,40450,38350,50000,26950,38500,39668.61,14.22,0,115,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11292,17.74,1.48,12,0.10,2195.00,26401.00,54200,20241011,-28.14,32100,20240214,21.34,42350,-8.03,20250107,34300,13.56,20250203,54200,-28.14,20241011,34300,13.56,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,100316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,39600,1100,2,2.86,930660750,23400,217.39,38400,40450,38350,50000,26950,38500,39771.83,14.22,0,416,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11481,18.04,1.50,12,0.08,2195.00,26401.00,54200,20241011,-26.94,32100,20240214,23.36,42350,-6.49,20250107,34300,15.45,20250203,54200,-26.94,20241011,34300,15.45,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N +20250224,090319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,0,3,0.00,13584900,354,3.29,38400,38500,38350,50000,26950,38500,38375.42,14.22,0,-194,39333,38916,38683,38266,38033,38800,38150,1450,11500,5000,28490,50,1,28991282,11162,17.54,1.46,12,0.00,2195.00,26401.00,54200,20241011,-28.97,32100,20240214,19.94,42350,-9.09,20250107,34300,12.24,20250203,54200,-28.97,20241011,34300,12.24,20250203,0.55,N,014820,5000,1449 억,,4122534,N,N,112,N,00,N 20250221,160317,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,-150,5,-0.39,415799000,10751,35.70,38900,39100,38450,50200,27100,38650,38675.87,14.22,0,-922,39916,39282,38766,38132,37616,39025,37875,1450,11550,5000,28600,50,1,28991282,11162,17.54,1.46,12,0.04,2195.00,26401.00,54200,20241011,-28.97,32100,20240214,19.94,42350,-9.09,20250107,34300,12.24,20250203,54200,-28.97,20241011,34300,12.24,20250203,0.57,N,014820,5000,1449 억,,4123532,N,N,112,N,00,N 20250221,150319,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38600,-50,5,-0.13,376722700,9739,32.34,38900,39100,38450,50200,27100,38650,38681.87,14.22,0,-639,39916,39282,38766,38132,37616,39025,37875,1450,11550,5000,28600,50,1,28991282,11191,17.59,1.46,12,0.03,2195.00,26401.00,54200,20241011,-28.78,32100,20240214,20.25,42350,-8.85,20250107,34300,12.54,20250203,54200,-28.78,20241011,34300,12.54,20250203,0.57,N,014820,5000,1449 억,,4123532,N,N,47,N,00,N 20250221,140316,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,38500,-150,5,-0.39,349211900,9026,29.97,38900,39100,38450,50200,27100,38650,38689.55,14.22,0,-676,39916,39282,38766,38132,37616,39025,37875,1450,11550,5000,28600,50,1,28991282,11162,17.54,1.46,12,0.03,2195.00,26401.00,54200,20241011,-28.97,32100,20240214,19.94,42350,-9.09,20250107,34300,12.24,20250203,54200,-28.97,20241011,34300,12.24,20250203,0.57,N,014820,5000,1449 억,,4123532,N,N,47,N,00,N diff --git a/014830/price/prices-20250201.csv b/014830/price/prices-20250201.csv index a7ef86a6ef9a..9cc0fd90ad55 100644 --- a/014830/price/prices-20250201.csv +++ b/014830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80800,6300,2,8.46,14947019100,189748,539.93,74500,81300,73800,96800,52200,74500,78779.73,11.08,0,24812,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5468,33.62,0.60,12,2.80,2403.00,134122.00,118700,20240611,-31.93,58600,20241115,37.88,81300,-0.62,20250224,64500,25.27,20250124,118700,-31.93,20240611,58600,37.88,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,81100,6600,2,8.86,13841190100,176093,501.08,74500,81200,73800,96800,52200,74500,78609.13,11.08,0,23902,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5489,33.75,0.60,12,2.60,2403.00,134122.00,118700,20240611,-31.68,58600,20241115,38.40,81200,-0.12,20250224,64500,25.74,20250124,118700,-31.68,20240611,58600,38.40,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80800,6300,2,8.46,12512131400,159651,454.29,74500,81100,73800,96800,52200,74500,78379.62,11.08,0,26314,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5468,33.62,0.60,12,2.36,2403.00,134122.00,118700,20240611,-31.93,58600,20241115,37.88,81100,-0.37,20250224,64500,25.27,20250124,118700,-31.93,20240611,58600,37.88,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,130319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,80400,5900,2,7.92,10679053100,136939,389.66,74500,81000,73800,96800,52200,74500,77992.25,11.08,0,19980,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5441,33.46,0.60,12,2.02,2403.00,134122.00,118700,20240611,-32.27,58600,20241115,37.20,81000,-0.74,20250224,64500,24.65,20250124,118700,-32.27,20240611,58600,37.20,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,79700,5200,2,6.98,7803464900,101113,287.72,74500,79800,73800,96800,52200,74500,77184.26,11.08,0,12705,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5394,33.17,0.59,12,1.49,2403.00,134122.00,118700,20240611,-32.86,58600,20241115,36.01,79800,-0.13,20250224,64500,23.57,20250124,118700,-32.86,20240611,58600,36.01,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,78300,3800,2,5.10,5798164700,75757,215.57,74500,79000,73800,96800,52200,74500,76545.08,11.08,0,7215,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5299,32.58,0.58,12,1.12,2403.00,134122.00,118700,20240611,-34.04,58600,20241115,33.62,79000,-0.89,20250224,64500,21.40,20250124,118700,-34.04,20240611,58600,33.62,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,100317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,75600,1100,2,1.48,2632257300,34710,98.77,74500,76800,73800,96800,52200,74500,75848.25,11.08,0,-2668,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5116,31.46,0.56,12,0.51,2403.00,134122.00,118700,20240611,-36.31,58600,20241115,29.01,77100,-1.95,20250219,64500,17.21,20250124,118700,-36.31,20240611,58600,29.01,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N +20250224,090319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74400,-100,5,-0.13,314033400,4220,12.01,74500,74800,73800,96800,52200,74500,74408.49,11.08,0,-181,76033,75266,74433,73666,72833,74850,73250,338,22300,5000,56620,100,1,6767600,5035,30.96,0.55,12,0.06,2403.00,134122.00,118700,20240611,-37.32,58600,20241115,26.96,77100,-3.50,20250219,64500,15.35,20250124,118700,-37.32,20240611,58600,26.96,20241115,1.31,N,014830,5000,338 억,,749998,N,N,1,N,00,N 20250221,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74500,-400,5,-0.53,2518369500,33971,54.51,74900,75200,73600,97300,52500,74900,74128.87,11.10,0,-1159,77166,76032,75266,74132,73366,75650,73750,338,22400,5000,56920,100,1,6767600,5042,31.00,0.56,12,0.50,2403.00,134122.00,118700,20240611,-37.24,58600,20241115,27.13,77100,-3.37,20250219,64500,15.50,20250124,118700,-37.24,20240611,58600,27.13,20241115,1.21,N,014830,5000,338 억,,751218,N,N,1,N,00,N 20250221,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74000,-900,5,-1.20,2239774700,30221,48.49,74900,75200,73600,97300,52500,74900,74113.19,11.10,0,-407,77166,76032,75266,74132,73366,75650,73750,338,22400,5000,56920,100,1,6767600,5008,30.79,0.55,12,0.45,2403.00,134122.00,118700,20240611,-37.66,58600,20241115,26.28,77100,-4.02,20250219,64500,14.73,20250124,118700,-37.66,20240611,58600,26.28,20241115,1.21,N,014830,5000,338 억,,751218,N,N,0,N,00,N 20250221,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74000,-900,5,-1.20,1863274600,25134,40.33,74900,75200,73600,97300,52500,74900,74133.63,11.10,0,-1184,77166,76032,75266,74132,73366,75650,73750,338,22400,5000,56920,100,1,6767600,5008,30.79,0.55,12,0.37,2403.00,134122.00,118700,20240611,-37.66,58600,20241115,26.28,77100,-4.02,20250219,64500,14.73,20250124,118700,-37.66,20240611,58600,26.28,20241115,1.21,N,014830,5000,338 억,,751218,N,N,0,N,00,N diff --git a/014910/price/prices-20250201.csv b/014910/price/prices-20250201.csv index f488a6c8036a..3604ef2a4b38 100644 --- a/014910/price/prices-20250201.csv +++ b/014910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,1,2,0.08,7697515,6424,23.37,1189,1214,1187,1558,840,1199,1198.24,0.95,0,-653,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,270,-16.90,0.72,12,0.03,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,213405,N,N,3,N,00,N +20250224,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,1,2,0.08,7031515,5869,21.35,1189,1214,1187,1558,840,1199,1198.08,0.95,0,-659,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,270,-16.90,0.72,12,0.03,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1205,6,2,0.50,5465797,4558,16.58,1189,1214,1187,1558,840,1199,1199.17,0.95,0,-532,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,271,-16.97,0.73,12,0.02,-71.00,1659.00,1890,20240507,-36.24,966,20241210,24.74,1231,-2.11,20250207,1050,14.76,20250102,1890,-36.24,20240507,966,24.74,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,130319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1205,6,2,0.50,5462182,4555,16.57,1189,1214,1187,1558,840,1199,1199.16,0.95,0,-529,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,271,-16.97,0.73,12,0.02,-71.00,1659.00,1890,20240507,-36.24,966,20241210,24.74,1231,-2.11,20250207,1050,14.76,20250102,1890,-36.24,20240507,966,24.74,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,120318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1207,8,2,0.67,3999865,3341,12.16,1189,1214,1187,1558,840,1199,1197.21,0.95,0,-462,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,271,-17.00,0.73,12,0.01,-71.00,1659.00,1890,20240507,-36.14,966,20241210,24.95,1231,-1.95,20250207,1050,14.95,20250102,1890,-36.14,20240507,966,24.95,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1207,8,2,0.67,3449532,2885,10.50,1189,1214,1187,1558,840,1199,1195.68,0.95,0,-84,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,271,-17.00,0.73,12,0.01,-71.00,1659.00,1890,20240507,-36.14,966,20241210,24.95,1231,-1.95,20250207,1050,14.95,20250102,1890,-36.14,20240507,966,24.95,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,100317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1200,1,2,0.08,2270004,1896,6.90,1189,1214,1187,1558,840,1199,1197.26,0.95,0,-103,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,270,-16.90,0.72,12,0.01,-71.00,1659.00,1890,20240507,-36.51,966,20241210,24.22,1231,-2.52,20250207,1050,14.29,20250102,1890,-36.51,20240507,966,24.22,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N +20250224,090319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1195,-4,5,-0.33,468871,394,1.43,1189,1195,1189,1558,840,1199,1190.03,0.95,0,180,1211,1205,1193,1187,1175,1208,1190,112,359,500,760,1,1,22460985,268,-16.83,0.72,12,0.00,-71.00,1659.00,1890,20240507,-36.77,966,20241210,23.71,1231,-2.92,20250207,1050,13.81,20250102,1890,-36.77,20240507,966,23.71,20241210,0.36,N,014910,500,112 억,,213405,N,N,12,N,00,N 20250221,160317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1199,12,2,1.01,32295070,27084,133.52,1187,1199,1181,1543,831,1187,1192.37,0.95,0,265,1205,1196,1191,1182,1177,1193,1179,112,356,500,750,1,1,22460985,269,-16.89,0.72,12,0.12,-71.00,1659.00,1890,20240507,-36.56,966,20241210,24.12,1231,-2.60,20250207,1050,14.19,20250102,1890,-36.56,20240507,966,24.12,20241210,0.36,N,014910,500,112 억,,213153,N,N,12,N,00,N 20250221,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1193,6,2,0.51,31976244,26818,132.21,1187,1199,1181,1543,831,1187,1192.34,0.95,0,256,1205,1196,1191,1182,1177,1193,1179,112,356,500,750,1,1,22460985,268,-16.80,0.72,12,0.12,-71.00,1659.00,1890,20240507,-36.88,966,20241210,23.50,1231,-3.09,20250207,1050,13.62,20250102,1890,-36.88,20240507,966,23.50,20241210,0.36,N,014910,500,112 억,,213153,N,N,10,N,00,N 20250221,140317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1193,6,2,0.51,30032606,25188,124.17,1187,1199,1181,1543,831,1187,1192.34,0.95,0,-82,1205,1196,1191,1182,1177,1193,1179,112,356,500,750,1,1,22460985,268,-16.80,0.72,12,0.11,-71.00,1659.00,1890,20240507,-36.88,966,20241210,23.50,1231,-3.09,20250207,1050,13.62,20250102,1890,-36.88,20240507,966,23.50,20241210,0.36,N,014910,500,112 억,,213153,N,N,10,N,00,N diff --git a/014940/price/prices-20250201.csv b/014940/price/prices-20250201.csv index 3cb5d762c547..ea6bcfd6bb52 100644 --- a/014940/price/prices-20250201.csv +++ b/014940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,4164604680,793107,103.16,5200,5360,5150,6780,3660,5220,5251.03,4.29,0,-59867,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2379,26.77,2.69,12,1.74,195.00,1937.00,6440,20250120,-18.94,2715,20240227,92.27,6440,-18.94,20250120,4990,4.61,20250106,6440,-18.94,20250120,2715,92.27,20240227,3.66,N,014940,500,227 억,,1956088,N,N,736,N,00,N +20250224,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,4033172730,767906,99.89,5200,5360,5150,6780,3660,5220,5252.18,4.29,0,-55584,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2379,26.77,2.69,12,1.68,195.00,1937.00,6440,20250120,-18.94,2715,20240227,92.27,6440,-18.94,20250120,4990,4.61,20250106,6440,-18.94,20250120,2715,92.27,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-10,5,-0.19,3766281620,716643,93.22,5200,5360,5150,6780,3660,5220,5255.46,4.29,0,-52134,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2374,26.72,2.69,12,1.57,195.00,1937.00,6440,20250120,-19.10,2715,20240227,91.90,6440,-19.10,20250120,4990,4.41,20250106,6440,-19.10,20250120,2715,91.90,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,130319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,3366093860,639981,83.25,5200,5360,5150,6780,3660,5220,5259.69,4.29,0,-42221,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2384,26.82,2.70,12,1.40,195.00,1937.00,6440,20250120,-18.79,2715,20240227,92.63,6440,-18.79,20250120,4990,4.81,20250106,6440,-18.79,20250120,2715,92.63,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,120318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,100,2,1.92,3044485860,578970,75.31,5200,5360,5150,6780,3660,5220,5258.47,4.29,0,-26700,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2425,27.28,2.75,12,1.27,195.00,1937.00,6440,20250120,-17.39,2715,20240227,95.95,6440,-17.39,20250120,4990,6.61,20250106,6440,-17.39,20250120,2715,95.95,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,70,2,1.34,2452952380,467501,60.81,5200,5360,5150,6780,3660,5220,5246.96,4.29,0,-27766,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2411,27.13,2.73,12,1.03,195.00,1937.00,6440,20250120,-17.86,2715,20240227,94.84,6440,-17.86,20250120,4990,6.01,20250106,6440,-17.86,20250120,2715,94.84,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,100317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-30,5,-0.57,1909333390,363699,47.31,5200,5360,5150,6780,3660,5220,5249.78,4.29,0,-37352,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2365,26.62,2.68,12,0.80,195.00,1937.00,6440,20250120,-19.41,2715,20240227,91.16,6440,-19.41,20250120,4990,4.01,20250106,6440,-19.41,20250120,2715,91.16,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N +20250224,090320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,40,2,0.77,267236600,50929,6.62,5200,5310,5200,6780,3660,5220,5247.37,4.29,0,6444,5540,5380,5250,5090,4960,5315,5025,228,1560,500,3440,10,1,45573661,2397,26.97,2.72,12,0.11,195.00,1937.00,6440,20250120,-18.32,2715,20240227,93.74,6440,-18.32,20250120,4990,5.41,20250106,6440,-18.32,20250120,2715,93.74,20240227,3.66,N,014940,500,227 억,,1956088,N,N,248,N,00,N 20250221,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-140,5,-2.61,4010677880,765083,58.06,5350,5410,5120,6960,3760,5360,5242.13,4.25,0,-9001,5840,5600,5470,5230,5100,5535,5165,228,1600,500,3530,10,1,45573661,2379,26.77,2.69,12,1.68,195.00,1937.00,6440,20250120,-18.94,2715,20240227,92.27,6440,-18.94,20250120,4990,4.61,20250106,6440,-18.94,20250120,2715,92.27,20240227,3.55,N,014940,500,227 억,,1938841,N,N,243,N,00,N 20250221,150320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-150,5,-2.80,3631801620,692395,52.55,5350,5410,5120,6960,3760,5360,5245.23,4.25,0,17189,5840,5600,5470,5230,5100,5535,5165,228,1600,500,3530,10,1,45573661,2374,26.72,2.69,12,1.52,195.00,1937.00,6440,20250120,-19.10,2715,20240227,91.90,6440,-19.10,20250120,4990,4.41,20250106,6440,-19.10,20250120,2715,91.90,20240227,3.55,N,014940,500,227 억,,1938841,N,N,189,N,00,N 20250221,140317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-110,5,-2.05,3275687700,624272,47.38,5350,5410,5120,6960,3760,5360,5247.17,4.25,0,43182,5840,5600,5470,5230,5100,5535,5165,228,1600,500,3530,10,1,45573661,2393,26.92,2.71,12,1.37,195.00,1937.00,6440,20250120,-18.48,2715,20240227,93.37,6440,-18.48,20250120,4990,5.21,20250106,6440,-18.48,20250120,2715,93.37,20240227,3.55,N,014940,500,227 억,,1938841,N,N,189,N,00,N diff --git a/014970/price/prices-20250201.csv b/014970/price/prices-20250201.csv index 04e664640f61..3782fe251b38 100644 --- a/014970/price/prices-20250201.csv +++ b/014970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,-5,5,-0.17,6510660,2169,81.18,3010,3020,2985,3910,2110,3010,3001.69,0.16,0,-43,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,455,22.26,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,150319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3010,0,3,0.00,6441515,2146,80.31,3010,3020,2985,3910,2110,3010,3001.64,0.16,0,-43,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,455,22.30,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.44,2790,20250203,7.89,3345,-10.01,20250102,2790,7.89,20250203,4455,-32.44,20240425,2790,7.89,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,140320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,-5,5,-0.17,5699065,1899,71.07,3010,3020,2985,3910,2110,3010,3001.09,0.16,0,-43,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,455,22.26,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,130320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3000,-10,5,-0.33,3959820,1320,49.40,3010,3020,2985,3910,2110,3010,2999.86,0.16,0,-43,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,454,22.22,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.66,2790,20250203,7.53,3345,-10.31,20250102,2790,7.53,20250203,4455,-32.66,20240425,2790,7.53,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,120318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3010,0,3,0.00,3476565,1159,43.38,3010,3020,2985,3910,2110,3010,2999.62,0.16,0,-43,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,455,22.30,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.44,2790,20250203,7.89,3345,-10.01,20250102,2790,7.89,20250203,4455,-32.44,20240425,2790,7.89,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,110318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3015,5,2,0.17,3307675,1103,41.28,3010,3020,2985,3910,2110,3010,2998.80,0.16,0,-42,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,456,22.33,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.32,2790,20250203,8.06,3345,-9.87,20250102,2790,8.06,20250203,4455,-32.32,20240425,2790,8.06,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,100318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3020,10,2,0.33,3142540,1048,39.22,3010,3020,2985,3910,2110,3010,2998.61,0.16,0,-42,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,457,22.37,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.21,2790,20250203,8.24,3345,-9.72,20250102,2790,8.24,20250203,4455,-32.21,20240425,2790,8.24,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N +20250224,090320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3010,0,3,0.00,18060,6,0.22,3010,3010,3010,3910,2110,3010,3010.00,0.16,0,0,3050,3030,3015,2995,2980,3022,2987,76,900,500,1980,5,1,15125000,455,22.30,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.44,2790,20250203,7.89,3345,-10.01,20250102,2790,7.89,20250203,4455,-32.44,20240425,2790,7.89,20250203,0.27,N,014970,500,75 억,,23658,N,N,0,N,00,N 20250221,160318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3010,5,2,0.17,7956125,2642,39.89,3015,3035,3000,3905,2105,3005,3011.40,0.16,0,-11,3058,3031,3013,2986,2968,3027,2982,76,900,500,1980,5,1,15125000,455,22.30,0.75,12,0.02,135.00,4008.00,4455,20240425,-32.44,2790,20250203,7.89,3345,-10.01,20250102,2790,7.89,20250203,4455,-32.44,20240425,2790,7.89,20250203,0.28,N,014970,500,75 억,,23669,N,N,0,N,00,N 20250221,150320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,0,3,0.00,7862815,2611,39.42,3015,3035,3000,3905,2105,3005,3011.42,0.16,0,-11,3058,3031,3013,2986,2968,3027,2982,76,900,500,1980,5,1,15125000,455,22.26,0.75,12,0.02,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.28,N,014970,500,75 억,,23669,N,N,0,N,00,N 20250221,140318,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3010,5,2,0.17,2540625,841,12.70,3015,3035,3010,3905,2105,3005,3020.96,0.16,0,-11,3058,3031,3013,2986,2968,3027,2982,76,900,500,1980,5,1,15125000,455,22.30,0.75,12,0.01,135.00,4008.00,4455,20240425,-32.44,2790,20250203,7.89,3345,-10.01,20250102,2790,7.89,20250203,4455,-32.44,20240425,2790,7.89,20250203,0.28,N,014970,500,75 억,,23669,N,N,0,N,00,N diff --git a/014990/price/prices-20250201.csv b/014990/price/prices-20250201.csv index 125e8c78b676..5d57cd446e0e 100644 --- a/014990/price/prices-20250201.csv +++ b/014990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,5,2,0.63,291618847,361990,206.26,791,820,789,1038,560,799,805.60,0.45,0,22548,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,604,-34.96,1.52,12,0.48,-23.00,528.00,1250,20241213,-35.68,534,20240702,50.56,1056,-23.86,20250121,780,3.08,20250219,1250,-35.68,20241213,534,50.56,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,150319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,5,2,0.63,280204754,347797,198.17,791,820,789,1038,560,799,805.66,0.45,0,22570,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,604,-34.96,1.52,12,0.46,-23.00,528.00,1250,20241213,-35.68,534,20240702,50.56,1056,-23.86,20250121,780,3.08,20250219,1250,-35.68,20241213,534,50.56,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,140320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,7,2,0.88,266232044,330399,188.26,791,820,789,1038,560,799,805.79,0.45,0,19775,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,605,-35.04,1.53,12,0.44,-23.00,528.00,1250,20241213,-35.52,534,20240702,50.94,1056,-23.67,20250121,780,3.33,20250219,1250,-35.52,20241213,534,50.94,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,130320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,806,7,2,0.88,257383121,319401,181.99,791,820,789,1038,560,799,805.83,0.45,0,20486,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,605,-35.04,1.53,12,0.43,-23.00,528.00,1250,20241213,-35.52,534,20240702,50.94,1056,-23.67,20250121,780,3.33,20250219,1250,-35.52,20241213,534,50.94,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,120319,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,802,3,2,0.38,235877863,292637,166.74,791,820,789,1038,560,799,806.04,0.45,0,21556,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,602,-34.87,1.52,12,0.39,-23.00,528.00,1250,20241213,-35.84,534,20240702,50.19,1056,-24.05,20250121,780,2.82,20250219,1250,-35.84,20241213,534,50.19,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,110318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,803,4,2,0.50,208622063,258615,147.36,791,820,789,1038,560,799,806.69,0.45,0,37757,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,603,-34.91,1.52,12,0.34,-23.00,528.00,1250,20241213,-35.76,534,20240702,50.37,1056,-23.96,20250121,780,2.95,20250219,1250,-35.76,20241213,534,50.37,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,100318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,804,5,2,0.63,181436845,224695,128.03,791,820,789,1038,560,799,807.48,0.45,0,37497,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,604,-34.96,1.52,12,0.30,-23.00,528.00,1250,20241213,-35.68,534,20240702,50.56,1056,-23.86,20250121,780,3.08,20250219,1250,-35.68,20241213,534,50.56,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N +20250224,090320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,791,-8,5,-1.00,2281385,2877,1.64,791,799,791,1038,560,799,792.97,0.45,0,-1014,809,804,796,791,783,806,793,376,239,500,490,1,1,75112995,594,-34.39,1.50,12,0.00,-23.00,528.00,1250,20241213,-36.72,534,20240702,48.13,1056,-25.09,20250121,780,1.41,20250219,1250,-36.72,20241213,534,48.13,20240702,0.34,N,014990,500,375 억,,336010,N,N,4,N,00,N 20250221,160318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,799,-1,5,-0.12,138292473,174157,43.57,798,801,788,1040,560,800,794.07,0.44,0,5036,837,818,804,785,771,811,778,376,240,500,490,1,1,75112995,600,-34.74,1.51,12,0.23,-23.00,528.00,1250,20241213,-36.08,534,20240702,49.63,1056,-24.34,20250121,780,2.44,20250219,1250,-36.08,20241213,534,49.63,20240702,0.35,N,014990,500,375 억,,330422,N,N,4,N,00,N 20250221,150320,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,794,-6,5,-0.75,128973681,162456,40.64,798,801,788,1040,560,800,793.90,0.44,0,5728,837,818,804,785,771,811,778,376,240,500,490,1,1,75112995,596,-34.52,1.50,12,0.22,-23.00,528.00,1250,20241213,-36.48,534,20240702,48.69,1056,-24.81,20250121,780,1.79,20250219,1250,-36.48,20241213,534,48.69,20240702,0.35,N,014990,500,375 억,,330422,N,N,0,N,00,N 20250221,140318,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,792,-8,5,-1.00,107754277,135697,33.95,798,801,788,1040,560,800,794.08,0.44,0,-1664,837,818,804,785,771,811,778,376,240,500,490,1,1,75112995,595,-34.43,1.50,12,0.18,-23.00,528.00,1250,20241213,-36.64,534,20240702,48.31,1056,-25.00,20250121,780,1.54,20250219,1250,-36.64,20241213,534,48.31,20240702,0.35,N,014990,500,375 억,,330422,N,N,0,N,00,N diff --git a/015020/price/prices-20250201.csv b/015020/price/prices-20250201.csv index a60a39996d07..648bf7b7ac56 100644 --- a/015020/price/prices-20250201.csv +++ b/015020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1721,370,2,27.39,13125817216,8167391,1754.58,1345,1721,1324,1756,946,1351,1606.88,1.04,0,107450,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,737,-25.31,1.68,12,19.06,-68.00,1027.00,2720,20241211,-36.73,541,20241118,218.11,2360,-27.08,20250102,1125,52.98,20250210,2720,-36.73,20241211,541,218.11,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,150319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1694,343,2,25.39,12236889788,7643282,1641.99,1345,1717,1324,1756,946,1351,1601.00,1.04,0,118938,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,726,-24.91,1.65,12,17.84,-68.00,1027.00,2720,20241211,-37.72,541,20241118,213.12,2360,-28.22,20250102,1125,50.58,20250210,2720,-37.72,20241211,541,213.12,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,140320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1704,353,2,26.13,9409003879,5966351,1281.74,1345,1706,1324,1756,946,1351,1577.01,1.04,0,258611,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,730,-25.06,1.66,12,13.92,-68.00,1027.00,2720,20241211,-37.35,541,20241118,214.97,2360,-27.80,20250102,1125,51.47,20250210,2720,-37.35,20241211,541,214.97,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,130320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1540,189,2,13.99,5860559965,3807556,817.97,1345,1630,1324,1756,946,1351,1539.19,1.04,0,307278,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,660,-22.65,1.50,12,8.89,-68.00,1027.00,2720,20241211,-43.38,541,20241118,184.66,2360,-34.75,20250102,1125,36.89,20250210,2720,-43.38,20241211,541,184.66,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,120319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1580,229,2,16.95,5396989336,3509163,753.87,1345,1630,1324,1756,946,1351,1537.97,1.04,0,308116,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,677,-23.24,1.54,12,8.19,-68.00,1027.00,2720,20241211,-41.91,541,20241118,192.05,2360,-33.05,20250102,1125,40.44,20250210,2720,-41.91,20241211,541,192.05,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,110319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1526,175,2,12.95,4972205649,3235507,695.08,1345,1630,1324,1756,946,1351,1536.76,1.04,0,237120,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,654,-22.44,1.49,12,7.55,-68.00,1027.00,2720,20241211,-43.90,541,20241118,182.07,2360,-35.34,20250102,1125,35.64,20250210,2720,-43.90,20241211,541,182.07,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,100318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1510,159,2,11.77,4229831926,2749474,590.66,1345,1630,1324,1756,946,1351,1538.41,1.04,0,188650,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,647,-22.21,1.47,12,6.42,-68.00,1027.00,2720,20241211,-44.49,541,20241118,179.11,2360,-36.02,20250102,1125,34.22,20250210,2720,-44.49,20241211,541,179.11,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N +20250224,090320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1341,-10,5,-0.74,23963964,18005,3.87,1345,1349,1324,1756,946,1351,1330.96,1.04,0,1523,1435,1393,1369,1327,1303,1381,1315,214,405,500,810,1,1,42851600,575,-19.72,1.31,12,0.04,-68.00,1027.00,2720,20241211,-50.70,541,20241118,147.87,2360,-43.18,20250102,1125,19.20,20250210,2720,-50.70,20241211,541,147.87,20241118,0.00,N,015020,500,214 억,,446239,N,N,0,N,00,N 20250221,160319,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1351,-14,5,-1.03,635262478,464470,46.94,1391,1411,1345,1774,956,1365,1367.74,1.13,0,-38713,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,579,-19.87,1.32,12,1.08,-68.00,1027.00,2720,20241211,-50.33,541,20241118,149.72,2360,-42.75,20250102,1125,20.09,20250210,2720,-50.33,20241211,541,149.72,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N 20250221,150320,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1349,-16,5,-1.17,605989240,442821,44.76,1391,1411,1345,1774,956,1365,1368.47,1.13,0,-34196,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,578,-19.84,1.31,12,1.03,-68.00,1027.00,2720,20241211,-50.40,541,20241118,149.35,2360,-42.84,20250102,1125,19.91,20250210,2720,-50.40,20241211,541,149.35,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N 20250221,140318,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1360,-5,5,-0.37,539791124,393835,39.80,1391,1411,1345,1774,956,1365,1370.60,1.13,0,-19725,1506,1435,1373,1302,1240,1404,1271,214,409,500,810,1,1,42851600,583,-20.00,1.32,12,0.92,-68.00,1027.00,2720,20241211,-50.00,541,20241118,151.39,2360,-42.37,20250102,1125,20.89,20250210,2720,-50.00,20241211,541,151.39,20241118,0.00,N,015020,500,214 억,,484838,N,N,1,N,00,N diff --git a/015230/price/prices-20250201.csv b/015230/price/prices-20250201.csv index 303119899f34..b4da56b35448 100644 --- a/015230/price/prices-20250201.csv +++ b/015230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160320,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,30,2,0.57,530315720,101523,125.92,5180,5280,5160,6780,3660,5220,5223.60,6.11,0,19044,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1500,4.42,0.54,12,0.36,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5570,-5.75,20250213,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,150320,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5240,20,2,0.38,517493890,99077,122.88,5180,5280,5160,6780,3660,5220,5223.15,6.11,0,18764,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1497,4.41,0.54,12,0.35,1188.00,9647.00,7100,20240507,-26.20,4490,20241209,16.70,5570,-5.92,20250213,4920,6.50,20250109,7100,-26.20,20240507,4490,16.70,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,140321,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5230,10,2,0.19,510399530,97721,121.20,5180,5280,5160,6780,3660,5220,5223.03,6.11,0,18277,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1494,4.40,0.54,12,0.34,1188.00,9647.00,7100,20240507,-26.34,4490,20241209,16.48,5570,-6.10,20250213,4920,6.30,20250109,7100,-26.34,20240507,4490,16.48,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,130321,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5220,0,3,0.00,454357630,87001,107.91,5180,5280,5160,6780,3660,5220,5222.44,6.11,0,23773,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1491,4.39,0.54,12,0.30,1188.00,9647.00,7100,20240507,-26.48,4490,20241209,16.26,5570,-6.28,20250213,4920,6.10,20250109,7100,-26.48,20240507,4490,16.26,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,120319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5270,50,2,0.96,383444460,73523,91.19,5180,5270,5160,6780,3660,5220,5215.30,6.11,0,26932,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1506,4.44,0.55,12,0.26,1188.00,9647.00,7100,20240507,-25.77,4490,20241209,17.37,5570,-5.39,20250213,4920,7.11,20250109,7100,-25.77,20240507,4490,17.37,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,110319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5250,30,2,0.57,349723500,67109,83.23,5180,5270,5160,6780,3660,5220,5211.27,6.11,0,22556,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1500,4.42,0.54,12,0.23,1188.00,9647.00,7100,20240507,-26.06,4490,20241209,16.93,5570,-5.75,20250213,4920,6.71,20250109,7100,-26.06,20240507,4490,16.93,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,100318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5190,-30,5,-0.57,228263670,43756,54.27,5180,5270,5170,6780,3660,5220,5216.74,6.11,0,14191,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1483,4.37,0.54,12,0.15,1188.00,9647.00,7100,20240507,-26.90,4490,20241209,15.59,5570,-6.82,20250213,4920,5.49,20250109,7100,-26.90,20240507,4490,15.59,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N +20250224,090321,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5190,-30,5,-0.57,6479670,1250,1.55,5180,5200,5170,6780,3660,5220,5183.38,6.11,0,-64,5333,5276,5233,5176,5133,5255,5155,143,1560,500,3650,10,1,28572230,1483,4.37,0.54,12,0.00,1188.00,9647.00,7100,20240507,-26.90,4490,20241209,15.59,5570,-6.82,20250213,4920,5.49,20250109,7100,-26.90,20240507,4490,15.59,20241209,1.81,N,015230,500,142 억,,1747135,N,N,29,N,00,N 20250221,160319,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5220,-40,5,-0.76,420830950,80625,111.55,5230,5290,5190,6830,3690,5260,5219.61,6.12,0,-11637,5380,5320,5270,5210,5160,5295,5185,143,1570,500,3680,10,1,28572230,1491,4.39,0.54,12,0.28,1188.00,9647.00,7100,20240507,-26.48,4490,20241209,16.26,5570,-6.28,20250213,4920,6.10,20250109,7100,-26.48,20240507,4490,16.26,20241209,1.83,N,015230,500,142 억,,1749868,N,N,29,N,00,N 20250221,150321,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5220,-40,5,-0.76,384219520,73581,101.81,5230,5290,5200,6830,3690,5260,5221.72,6.12,0,-10758,5380,5320,5270,5210,5160,5295,5185,143,1570,500,3680,10,1,28572230,1491,4.39,0.54,12,0.26,1188.00,9647.00,7100,20240507,-26.48,4490,20241209,16.26,5570,-6.28,20250213,4920,6.10,20250109,7100,-26.48,20240507,4490,16.26,20241209,1.83,N,015230,500,142 억,,1749868,N,N,4,N,00,N 20250221,140318,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,5210,-50,5,-0.95,313846550,60069,83.11,5230,5290,5200,6830,3690,5260,5224.77,6.12,0,-9169,5380,5320,5270,5210,5160,5295,5185,143,1570,500,3680,10,1,28572230,1489,4.39,0.54,12,0.21,1188.00,9647.00,7100,20240507,-26.62,4490,20241209,16.04,5570,-6.46,20250213,4920,5.89,20250109,7100,-26.62,20240507,4490,16.04,20241209,1.83,N,015230,500,142 억,,1749868,N,N,4,N,00,N diff --git a/015260/price/prices-20250201.csv b/015260/price/prices-20250201.csv index bf04dddbfc12..36291426fc06 100644 --- a/015260/price/prices-20250201.csv +++ b/015260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,516,-1,5,-0.19,19172382,37303,132.30,517,527,508,672,362,517,513.96,0.00,0,-323,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.08,-218.00,726.00,1363,20240328,-62.14,501,20250214,2.99,707,-27.02,20250123,501,2.99,20250214,1363,-62.14,20240328,501,2.99,20250214,0.01,N,015260,500,225 억,,0,N,N,6,N,00,N +20250224,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,516,-1,5,-0.19,16554333,32233,114.32,517,527,508,672,362,517,513.58,0.00,0,755,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.07,-218.00,726.00,1363,20240328,-62.14,501,20250214,2.99,707,-27.02,20250123,501,2.99,20250214,1363,-62.14,20240328,501,2.99,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,140321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,515,-2,5,-0.39,10105159,19596,69.50,517,527,510,672,362,517,515.67,0.00,0,143,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,232,-2.36,0.71,12,0.04,-218.00,726.00,1363,20240328,-62.22,501,20250214,2.79,707,-27.16,20250123,501,2.79,20250214,1363,-62.22,20240328,501,2.79,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,130321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,523,6,2,1.16,3886640,7472,26.50,517,527,516,672,362,517,520.16,0.00,0,-795,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,236,-2.40,0.72,12,0.02,-218.00,726.00,1363,20240328,-61.63,501,20250214,4.39,707,-26.03,20250123,501,4.39,20250214,1363,-61.63,20240328,501,4.39,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,526,9,2,1.74,3870427,7441,26.39,517,527,516,672,362,517,520.15,0.00,0,-795,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,237,-2.41,0.72,12,0.02,-218.00,726.00,1363,20240328,-61.41,501,20250214,4.99,707,-25.60,20250123,501,4.99,20250214,1363,-61.41,20240328,501,4.99,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,110319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,0,3,0.00,3096773,5960,21.14,517,527,516,672,362,517,519.59,0.00,0,-29,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.01,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,518,1,2,0.19,1769427,3421,12.13,517,527,516,672,362,517,517.23,0.00,0,701,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,234,-2.38,0.71,12,0.01,-218.00,726.00,1363,20240328,-62.00,501,20250214,3.39,707,-26.73,20250123,501,3.39,20250214,1363,-62.00,20240328,501,3.39,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N +20250224,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,516,-1,5,-0.19,463535,898,3.18,517,517,516,672,362,517,516.19,0.00,0,711,561,539,526,504,491,532,497,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.00,-218.00,726.00,1363,20240328,-62.14,501,20250214,2.99,707,-27.02,20250123,501,2.99,20250214,1363,-62.14,20240328,501,2.99,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N 20250221,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,517,0,3,0.00,14648035,28184,66.62,548,548,513,672,362,517,519.73,0.00,0,-1405,530,523,518,511,506,521,509,226,155,500,360,1,1,45116894,233,-2.37,0.71,12,0.06,-218.00,726.00,1363,20240328,-62.07,501,20250214,3.19,707,-26.87,20250123,501,3.19,20250214,1363,-62.07,20240328,501,3.19,20250214,0.01,N,015260,500,225 억,,0,N,N,18,N,00,N 20250221,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,521,4,2,0.77,14298237,27508,65.02,548,548,513,672,362,517,519.78,0.00,0,-1376,530,523,518,511,506,521,509,226,155,500,360,1,1,45116894,235,-2.39,0.72,12,0.06,-218.00,726.00,1363,20240328,-61.78,501,20250214,3.99,707,-26.31,20250123,501,3.99,20250214,1363,-61.78,20240328,501,3.99,20250214,0.01,N,015260,500,225 억,,0,N,N,49,N,00,N 20250221,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,518,1,2,0.19,12614886,24277,57.39,548,548,513,672,362,517,519.62,0.00,0,-979,530,523,518,511,506,521,509,226,155,500,360,1,1,45116894,234,-2.38,0.71,12,0.05,-218.00,726.00,1363,20240328,-62.00,501,20250214,3.39,707,-26.73,20250123,501,3.39,20250214,1363,-62.00,20240328,501,3.39,20250214,0.01,N,015260,500,225 억,,0,N,N,49,N,00,N diff --git a/015360/price/prices-20250201.csv b/015360/price/prices-20250201.csv index 1b800043555a..7f3900940ac8 100644 --- a/015360/price/prices-20250201.csv +++ b/015360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52900,-100,5,-0.19,486868700,9168,121.33,53800,53900,52900,68900,37100,53000,53105.34,9.35,0,489,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3174,13.43,0.62,12,0.15,3939.00,85750.00,57800,20241226,-8.48,36500,20240214,44.93,53900,-1.86,20250224,48650,8.74,20250108,57800,-8.48,20241226,37000,42.97,20240227,0.23,N,015360,5000,300 억,,561022,N,N,11,N,00,N +20250224,150320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53200,200,2,0.38,357375800,6726,89.02,53800,53900,53000,68900,37100,53000,53133.48,9.35,0,201,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3192,13.51,0.62,12,0.11,3939.00,85750.00,57800,20241226,-7.96,36500,20240214,45.75,53900,-1.30,20250224,48650,9.35,20250108,57800,-7.96,20241226,37000,43.78,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,140321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53200,200,2,0.38,330400800,6219,82.31,53800,53900,53000,68900,37100,53000,53127.64,9.35,0,44,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3192,13.51,0.62,12,0.10,3939.00,85750.00,57800,20241226,-7.96,36500,20240214,45.75,53900,-1.30,20250224,48650,9.35,20250108,57800,-7.96,20241226,37000,43.78,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,130321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53100,100,2,0.19,283561500,5336,70.62,53800,53900,53000,68900,37100,53000,53141.21,9.35,0,-242,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3186,13.48,0.62,12,0.09,3939.00,85750.00,57800,20241226,-8.13,36500,20240214,45.48,53900,-1.48,20250224,48650,9.15,20250108,57800,-8.13,20241226,37000,43.51,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,120320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53100,100,2,0.19,268663400,5055,66.90,53800,53900,53000,68900,37100,53000,53148.05,9.35,0,-283,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3186,13.48,0.62,12,0.08,3939.00,85750.00,57800,20241226,-8.13,36500,20240214,45.48,53900,-1.48,20250224,48650,9.15,20250108,57800,-8.13,20241226,37000,43.51,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,110320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53100,100,2,0.19,183833900,3456,45.74,53800,53900,53000,68900,37100,53000,53192.68,9.35,0,-981,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3186,13.48,0.62,12,0.06,3939.00,85750.00,57800,20241226,-8.13,36500,20240214,45.48,53900,-1.48,20250224,48650,9.15,20250108,57800,-8.13,20241226,37000,43.51,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,100319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53000,0,3,0.00,160991700,3026,40.05,53800,53900,53000,68900,37100,53000,53202.81,9.35,0,-753,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3180,13.46,0.62,12,0.05,3939.00,85750.00,57800,20241226,-8.30,36500,20240214,45.21,53900,-1.67,20250224,48650,8.94,20250108,57800,-8.30,20241226,37000,43.24,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N +20250224,090321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53000,0,3,0.00,39498000,741,9.81,53800,53900,53000,68900,37100,53000,53303.64,9.35,0,-493,53666,53332,52666,52332,51666,53500,52500,300,15900,5000,39220,100,1,6000000,3180,13.46,0.62,12,0.01,3939.00,85750.00,57800,20241226,-8.30,36500,20240214,45.21,53900,-1.67,20250224,48650,8.94,20250108,57800,-8.30,20241226,37000,43.24,20240227,0.23,N,015360,5000,300 억,,561022,N,N,5,N,00,N 20250221,160319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,53000,1000,2,1.92,398029500,7547,169.44,52000,53000,52000,67600,36400,52000,52739.50,9.34,0,2228,52933,52466,52133,51666,51333,52300,51500,300,15600,5000,38480,100,1,6000000,3180,13.46,0.62,12,0.13,3939.00,85750.00,57800,20241226,-8.30,36450,20240208,45.40,53400,-0.75,20250212,48650,8.94,20250108,57800,-8.30,20241226,37000,43.24,20240227,0.24,N,015360,5000,300 억,,560136,N,N,5,N,00,N 20250221,150321,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52800,800,2,1.54,350234200,6643,149.15,52000,53000,52000,67600,36400,52000,52722.40,9.34,0,2202,52933,52466,52133,51666,51333,52300,51500,300,15600,5000,38480,100,1,6000000,3168,13.40,0.62,12,0.11,3939.00,85750.00,57800,20241226,-8.65,36450,20240208,44.86,53400,-1.12,20250212,48650,8.53,20250108,57800,-8.65,20241226,37000,42.70,20240227,0.24,N,015360,5000,300 억,,560136,N,N,4,N,00,N 20250221,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,52700,700,2,1.35,308871100,5859,131.54,52000,53000,52000,67600,36400,52000,52717.50,9.34,0,2187,52933,52466,52133,51666,51333,52300,51500,300,15600,5000,38480,100,1,6000000,3162,13.38,0.61,12,0.10,3939.00,85750.00,57800,20241226,-8.82,36450,20240208,44.58,53400,-1.31,20250212,48650,8.32,20250108,57800,-8.82,20241226,37000,42.43,20240227,0.24,N,015360,5000,300 억,,560136,N,N,4,N,00,N diff --git a/015590/price/prices-20250201.csv b/015590/price/prices-20250201.csv index 53ed8fbdc784..66ce97e21a1b 100644 --- a/015590/price/prices-20250201.csv +++ b/015590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160321,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,150321,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,140321,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,130321,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,120320,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,110320,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,100319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N +20250224,090322,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250221,160320,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250221,150322,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N 20250221,140319,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.38,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,8.44,0.95,12,0.00,61.00,540.00,675,20240708,-23.70,355,20240312,45.07,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,355,45.07,20240312,0.05,N,015590,500,1184 억,,22235721,N,N,0,N,00,N diff --git a/015710/price/prices-20250201.csv b/015710/price/prices-20250201.csv index e0c0b91f7467..7f3e4016b7ef 100644 --- a/015710/price/prices-20250201.csv +++ b/015710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-25,5,-0.57,133084255,30525,144.30,4405,4405,4315,5730,3090,4410,4359.52,1.56,0,7444,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,769,25.35,0.61,12,0.17,173.00,7196.00,5650,20241029,-22.39,3200,20240909,37.03,5040,-13.00,20250106,4090,7.21,20250203,5650,-22.39,20241029,3200,37.03,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,150321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-40,5,-0.91,100195200,23011,108.78,4405,4405,4315,5730,3090,4410,4354.23,1.56,0,4084,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,766,25.26,0.61,12,0.13,173.00,7196.00,5650,20241029,-22.65,3200,20240909,36.56,5040,-13.29,20250106,4090,6.85,20250203,5650,-22.65,20241029,3200,36.56,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,140322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-25,5,-0.57,84403570,19395,91.68,4405,4405,4315,5730,3090,4410,4351.82,1.56,0,2332,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,769,25.35,0.61,12,0.11,173.00,7196.00,5650,20241029,-22.39,3200,20240909,37.03,5040,-13.00,20250106,4090,7.21,20250203,5650,-22.39,20241029,3200,37.03,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,130322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-45,5,-1.02,73214230,16835,79.58,4405,4405,4315,5730,3090,4410,4348.93,1.56,0,1052,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,765,25.23,0.61,12,0.10,173.00,7196.00,5650,20241029,-22.74,3200,20240909,36.41,5040,-13.39,20250106,4090,6.72,20250203,5650,-22.74,20241029,3200,36.41,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,120320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-45,5,-1.02,63595590,14632,69.17,4405,4405,4315,5730,3090,4410,4346.34,1.56,0,226,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,765,25.23,0.61,12,0.08,173.00,7196.00,5650,20241029,-22.74,3200,20240909,36.41,5040,-13.39,20250106,4090,6.72,20250203,5650,-22.74,20241029,3200,36.41,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,110320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4335,-75,5,-1.70,49188875,11317,53.50,4405,4405,4315,5730,3090,4410,4346.46,1.56,0,7,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,760,25.06,0.60,12,0.06,173.00,7196.00,5650,20241029,-23.27,3200,20240909,35.47,5040,-13.99,20250106,4090,5.99,20250203,5650,-23.27,20241029,3200,35.47,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,100320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-50,5,-1.13,34678570,7975,37.70,4405,4405,4315,5730,3090,4410,4348.41,1.56,0,-355,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,764,25.20,0.61,12,0.05,173.00,7196.00,5650,20241029,-22.83,3200,20240909,36.25,5040,-13.49,20250106,4090,6.60,20250203,5650,-22.83,20241029,3200,36.25,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N +20250224,090322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-80,5,-1.81,15488905,3560,16.83,4405,4405,4330,5730,3090,4410,4350.82,1.56,0,-131,4483,4446,4403,4366,4323,4425,4345,88,1320,500,2910,5,1,17530500,759,25.03,0.60,12,0.02,173.00,7196.00,5650,20241029,-23.36,3200,20240909,35.31,5040,-14.09,20250106,4090,5.87,20250203,5650,-23.36,20241029,3200,35.31,20240909,3.82,N,015710,500,87 억,,273414,N,N,0,N,00,N 20250221,160320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,91182425,20730,42.62,4440,4440,4360,5730,3095,4415,4398.57,1.53,0,3805,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.12,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N 20250221,150322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,82718360,18806,38.66,4440,4440,4360,5730,3095,4415,4398.51,1.53,0,3038,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.11,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N 20250221,140319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,75890625,17256,35.48,4440,4440,4360,5730,3095,4415,4397.93,1.53,0,2277,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.10,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N diff --git a/015750/price/prices-20250201.csv b/015750/price/prices-20250201.csv index 9fef9a516853..d7554362b829 100644 --- a/015750/price/prices-20250201.csv +++ b/015750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,30,2,0.56,1966352230,371594,35.61,5270,5360,5230,6920,3740,5330,5291.57,6.43,0,87368,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4288,2.52,0.32,12,0.46,2124.00,16604.00,10990,20240226,-51.23,4550,20241209,17.80,5680,-5.63,20250221,4825,11.09,20250203,10990,-51.23,20240226,4550,17.80,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2155,N,00,N +20250224,150321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,0,3,0.00,1754875290,331992,31.82,5270,5360,5230,6920,3740,5330,5285.89,6.43,0,82764,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4264,2.51,0.32,12,0.41,2124.00,16604.00,10990,20240226,-51.50,4550,20241209,17.14,5680,-6.16,20250221,4825,10.47,20250203,10990,-51.50,20240226,4550,17.14,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,140322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,-50,5,-0.94,1179764120,223792,21.45,5270,5310,5230,6920,3740,5330,5271.69,6.43,0,50002,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4224,2.49,0.32,12,0.28,2124.00,16604.00,10990,20240226,-51.96,4550,20241209,16.04,5680,-7.04,20250221,4825,9.43,20250203,10990,-51.96,20240226,4550,16.04,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,130322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,-60,5,-1.13,1104512990,209509,20.08,5270,5310,5230,6920,3740,5330,5271.90,6.43,0,51893,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4216,2.48,0.32,12,0.26,2124.00,16604.00,10990,20240226,-52.05,4550,20241209,15.82,5680,-7.22,20250221,4825,9.22,20250203,10990,-52.05,20240226,4550,15.82,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,120321,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,-40,5,-0.75,1035958190,196514,18.83,5270,5310,5230,6920,3740,5330,5271.67,6.43,0,56129,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4232,2.49,0.32,12,0.25,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5680,-6.87,20250221,4825,9.64,20250203,10990,-51.87,20240226,4550,16.26,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,110320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,-70,5,-1.31,756573490,143621,13.76,5270,5310,5230,6920,3740,5330,5267.83,6.43,0,27632,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4208,2.48,0.32,12,0.18,2124.00,16604.00,10990,20240226,-52.14,4550,20241209,15.60,5680,-7.39,20250221,4825,9.02,20250203,10990,-52.14,20240226,4550,15.60,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,100320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,-70,5,-1.31,610848970,115956,11.11,5270,5310,5230,6920,3740,5330,5267.92,6.43,0,25896,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4208,2.48,0.32,12,0.14,2124.00,16604.00,10990,20240226,-52.14,4550,20241209,15.60,5680,-7.39,20250221,4825,9.02,20250203,10990,-52.14,20240226,4550,15.60,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N +20250224,090322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,-40,5,-0.75,110842310,20995,2.01,5270,5300,5260,6920,3740,5330,5279.39,6.43,0,4750,5836,5582,5426,5172,5016,5505,5095,400,1590,500,3940,10,1,80000000,4232,2.49,0.32,12,0.03,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5680,-6.87,20250221,4825,9.64,20250203,10990,-51.87,20240226,4550,16.26,20241209,2.52,N,015750,500,400 억,,5147737,N,N,2540,N,00,N 20250221,160320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,70,2,1.33,5617366760,1038073,419.37,5480,5680,5270,6830,3690,5260,5411.48,6.66,0,-182857,5393,5326,5293,5226,5193,5310,5210,400,1570,500,3890,10,1,80000000,4264,2.51,0.32,12,1.30,2124.00,16604.00,10990,20240226,-51.50,4550,20241209,17.14,5680,-6.16,20250221,4825,10.47,20250203,10990,-51.50,20240226,4550,17.14,20241209,2.55,N,015750,500,400 억,,5327968,N,N,2540,N,00,N 20250221,150322,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,70,2,1.33,5414908930,1000066,404.01,5480,5680,5270,6830,3690,5260,5414.55,6.66,0,-190921,5393,5326,5293,5226,5193,5310,5210,400,1570,500,3890,10,1,80000000,4264,2.51,0.32,12,1.25,2124.00,16604.00,10990,20240226,-51.50,4550,20241209,17.14,5680,-6.16,20250221,4825,10.47,20250203,10990,-51.50,20240226,4550,17.14,20241209,2.55,N,015750,500,400 억,,5327968,N,N,1277,N,00,N 20250221,140320,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,40,2,0.76,5156536430,951589,384.43,5480,5680,5270,6830,3690,5260,5418.87,6.66,0,-201649,5393,5326,5293,5226,5193,5310,5210,400,1570,500,3890,10,1,80000000,4240,2.50,0.32,12,1.19,2124.00,16604.00,10990,20240226,-51.77,4550,20241209,16.48,5680,-6.69,20250221,4825,9.84,20250203,10990,-51.77,20240226,4550,16.48,20241209,2.55,N,015750,500,400 억,,5327968,N,N,1277,N,00,N diff --git a/015760/price/prices-20250201.csv b/015760/price/prices-20250201.csv index a41b0349374d..974923fa8c61 100644 --- a/015760/price/prices-20250201.csv +++ b/015760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160322,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,150,2,0.68,22583135150,1031209,69.24,21800,22100,21700,28450,15350,21900,21899.57,39.89,-34083,-24100,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,141553,-2.94,0.39,12,0.16,-7512.00,55837.00,25450,20240314,-13.36,18190,20240805,21.22,22350,-1.34,20250221,19400,13.66,20250102,25450,-13.36,20240314,18190,21.22,20240805,0.30,N,015760,5000,32098 억,,102430193,N,N,5584,N,00,N +20250224,150321,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21950,50,2,0.23,21191594900,968048,65.00,21800,22100,21700,28450,15350,21900,21891.05,39.89,-24901,-27956,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,140911,-2.92,0.39,12,0.15,-7512.00,55837.00,25450,20240314,-13.75,18190,20240805,20.67,22350,-1.79,20250221,19400,13.14,20250102,25450,-13.75,20240314,18190,20.67,20240805,0.30,N,015760,5000,32098 억,,102439375,N,N,8,N,00,N +20250224,140322,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21950,50,2,0.23,17736135300,810973,54.46,21800,22050,21700,28450,15350,21900,21870.17,39.89,-42582,-49919,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,140911,-2.92,0.39,12,0.13,-7512.00,55837.00,25450,20240314,-13.75,18190,20240805,20.67,22350,-1.79,20250221,19400,13.14,20250102,25450,-13.75,20240314,18190,20.67,20240805,0.30,N,015760,5000,32098 억,,102421694,N,N,8,N,00,N +20250224,130322,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21800,-100,5,-0.46,14734558050,673695,45.24,21800,22050,21700,28450,15350,21900,21871.23,39.89,-35146,-40606,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,139948,-2.90,0.39,12,0.10,-7512.00,55837.00,25450,20240314,-14.34,18190,20240805,19.85,22350,-2.46,20250221,19400,12.37,20250102,25450,-14.34,20240314,18190,19.85,20240805,0.30,N,015760,5000,32098 억,,102429130,N,N,8,N,00,N +20250224,120321,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-150,5,-0.68,13449726000,614735,41.28,21800,22050,21700,28450,15350,21900,21878.88,39.89,-30072,-34660,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,139627,-2.90,0.39,12,0.10,-7512.00,55837.00,25450,20240314,-14.54,18190,20240805,19.57,22350,-2.68,20250221,19400,12.11,20250102,25450,-14.54,20240314,18190,19.57,20240805,0.30,N,015760,5000,32098 억,,102434204,N,N,8,N,00,N +20250224,110321,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21850,-50,5,-0.23,11191532700,511222,34.33,21800,22050,21700,28450,15350,21900,21891.72,39.89,-24878,-29680,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,140269,-2.91,0.39,12,0.08,-7512.00,55837.00,25450,20240314,-14.15,18190,20240805,20.12,22350,-2.24,20250221,19400,12.63,20250102,25450,-14.15,20240314,18190,20.12,20240805,0.30,N,015760,5000,32098 억,,102439398,N,N,8,N,00,N +20250224,100320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21800,-100,5,-0.46,9305260700,424850,28.53,21800,22050,21700,28450,15350,21900,21902.47,39.90,-14849,-18145,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,139948,-2.90,0.39,12,0.07,-7512.00,55837.00,25450,20240314,-14.34,18190,20240805,19.85,22350,-2.46,20250221,19400,12.37,20250102,25450,-14.34,20240314,18190,19.85,20240805,0.30,N,015760,5000,32098 억,,102449427,N,N,8,N,00,N +20250224,090322,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-150,5,-0.68,724659700,33320,2.24,21800,21800,21700,28450,15350,21900,21745.24,39.90,-1701,-2571,22600,22250,22000,21650,21400,22125,21525,32098,6550,5000,16200,50,1,641964077,139627,-2.90,0.39,12,0.01,-7512.00,55837.00,25450,20240314,-14.54,18190,20240805,19.57,22350,-2.68,20250221,19400,12.11,20250102,25450,-14.54,20240314,18190,19.57,20240805,0.30,N,015760,5000,32098 억,,102462575,N,N,8,N,00,N 20250221,160321,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21900,0,3,0.00,32765038200,1484905,65.96,21950,22350,21750,28450,15350,21900,22065.67,39.89,-54802,-23079,22500,22200,21650,21350,20800,22350,21500,32098,6550,5000,16200,50,1,641964077,140590,-2.92,0.39,12,0.23,-7512.00,55837.00,25450,20240314,-13.95,18190,20240805,20.40,22350,-2.01,20250221,19400,12.89,20250102,25450,-13.95,20240314,18190,20.40,20240805,0.30,N,015760,5000,32098 억,,102428643,N,N,8,N,00,N 20250221,150323,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21850,-50,5,-0.23,31080787750,1408015,62.54,21950,22350,21750,28450,15350,21900,22074.32,39.90,-35054,-43911,22500,22200,21650,21350,20800,22350,21500,32098,6550,5000,16200,50,1,641964077,140269,-2.91,0.39,12,0.22,-7512.00,55837.00,25450,20240314,-14.15,18190,20240805,20.12,22350,-2.24,20250221,19400,12.63,20250102,25450,-14.15,20240314,18190,20.12,20240805,0.30,N,015760,5000,32098 억,,102448391,N,N,5144,N,00,N 20250221,140320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22000,100,2,0.46,26650469950,1205788,53.56,21950,22350,21750,28450,15350,21900,22102.30,39.90,-23516,-28365,22500,22200,21650,21350,20800,22350,21500,32098,6550,5000,16200,50,1,641964077,141232,-2.93,0.39,12,0.19,-7512.00,55837.00,25450,20240314,-13.56,18190,20240805,20.95,22350,-1.57,20250221,19400,13.40,20250102,25450,-13.56,20240314,18190,20.95,20240805,0.30,N,015760,5000,32098 억,,102459929,N,N,5144,N,00,N diff --git a/015860/price/prices-20250201.csv b/015860/price/prices-20250201.csv index b0b042d4d1c3..da9f48e06154 100644 --- a/015860/price/prices-20250201.csv +++ b/015860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160322,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,0,3,0.00,67277560,17877,66.61,3770,3780,3745,4900,2640,3770,3763.36,2.92,0,1952,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1860,6.78,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,7,N,00,N +20250224,150322,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3775,5,2,0.13,62196250,16529,61.58,3770,3780,3745,4900,2640,3770,3762.86,2.92,0,1605,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1863,6.79,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.64,3450,20241209,9.42,3930,-3.94,20250122,3645,3.57,20250113,4880,-22.64,20240502,3450,9.42,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,140323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,0,3,0.00,50786285,13501,50.30,3770,3780,3745,4900,2640,3770,3761.67,2.92,0,17,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1860,6.78,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,130323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,0,3,0.00,41463950,11017,41.05,3770,3780,3745,4900,2640,3770,3763.63,2.92,0,-542,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1860,6.78,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,120321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3760,-10,5,-0.27,28791645,7654,28.52,3770,3780,3745,4900,2640,3770,3761.65,2.92,0,-486,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1855,6.76,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.95,3450,20241209,8.99,3930,-4.33,20250122,3645,3.16,20250113,4880,-22.95,20240502,3450,8.99,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,110321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3765,-5,5,-0.13,25524015,6784,25.28,3770,3780,3745,4900,2640,3770,3762.38,2.92,0,-730,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1858,6.77,0.40,12,0.01,556.00,9488.00,4880,20240502,-22.85,3450,20241209,9.13,3930,-4.20,20250122,3645,3.29,20250113,4880,-22.85,20240502,3450,9.13,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,100320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3775,5,2,0.13,15676785,4168,15.53,3770,3775,3745,4900,2640,3770,3761.22,2.92,0,-243,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1863,6.79,0.40,12,0.01,556.00,9488.00,4880,20240502,-22.64,3450,20241209,9.42,3930,-3.94,20250122,3645,3.57,20250113,4880,-22.64,20240502,3450,9.42,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N +20250224,090323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,0,3,0.00,889720,236,0.88,3770,3770,3770,4900,2640,3770,3770.00,2.92,0,0,3813,3791,3778,3756,3743,3802,3767,499,1130,1000,2780,5,1,49347483,1860,6.78,0.40,12,0.00,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.12,N,015860,1000,498 억,,1440819,N,N,26,N,00,N 20250221,160321,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3770,-5,5,-0.13,98897460,26182,82.98,3765,3800,3765,4905,2645,3775,3777.31,2.92,0,-1370,3838,3806,3773,3741,3708,3822,3757,499,1130,1000,2790,5,1,49347483,1860,6.78,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.75,3450,20241209,9.28,3930,-4.07,20250122,3645,3.43,20250113,4880,-22.75,20240502,3450,9.28,20241209,1.12,N,015860,1000,498 억,,1440582,N,N,26,N,00,N 20250221,150323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3780,5,2,0.13,94962220,25139,79.67,3765,3800,3765,4905,2645,3775,3777.49,2.92,0,-1359,3838,3806,3773,3741,3708,3822,3757,499,1130,1000,2790,5,1,49347483,1865,6.80,0.40,12,0.05,556.00,9488.00,4880,20240502,-22.54,3450,20241209,9.57,3930,-3.82,20250122,3645,3.70,20250113,4880,-22.54,20240502,3450,9.57,20241209,1.12,N,015860,1000,498 억,,1440582,N,N,17,N,00,N 20250221,140320,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3790,15,2,0.40,78377575,20744,65.74,3765,3800,3765,4905,2645,3775,3778.33,2.92,0,-806,3838,3806,3773,3741,3708,3822,3757,499,1130,1000,2790,5,1,49347483,1870,6.82,0.40,12,0.04,556.00,9488.00,4880,20240502,-22.34,3450,20241209,9.86,3930,-3.56,20250122,3645,3.98,20250113,4880,-22.34,20240502,3450,9.86,20241209,1.12,N,015860,1000,498 억,,1440582,N,N,17,N,00,N diff --git a/015890/price/prices-20250201.csv b/015890/price/prices-20250201.csv index 3bc38443afe8..2bafeb6ffa0d 100644 --- a/015890/price/prices-20250201.csv +++ b/015890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,40,2,0.82,314080040,64254,154.33,4855,4915,4850,6330,3415,4875,4887.93,1.57,0,10126,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1437,8.82,0.46,12,0.22,557.00,10740.00,6540,20240215,-24.85,4720,20240805,4.13,5030,-2.29,20250106,4815,2.08,20250203,6230,-21.11,20240226,4720,4.13,20240805,1.15,N,015890,500,146 억,,458968,N,N,4,N,00,N +20250224,150322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,40,2,0.82,294684135,60305,144.85,4855,4915,4850,6330,3415,4875,4886.56,1.57,0,7378,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1437,8.82,0.46,12,0.21,557.00,10740.00,6540,20240215,-24.85,4720,20240805,4.13,5030,-2.29,20250106,4815,2.08,20250203,6230,-21.11,20240226,4720,4.13,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,140323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,25,2,0.51,245317835,50233,120.66,4855,4905,4850,6330,3415,4875,4883.60,1.57,0,1711,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1432,8.80,0.46,12,0.17,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6230,-21.35,20240226,4720,3.81,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,130323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4900,25,2,0.51,224468710,45977,110.43,4855,4905,4850,6330,3415,4875,4882.20,1.57,0,956,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1432,8.80,0.46,12,0.16,557.00,10740.00,6540,20240215,-25.08,4720,20240805,3.81,5030,-2.58,20250106,4815,1.77,20250203,6230,-21.35,20240226,4720,3.81,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,120321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,15,2,0.31,157997590,32405,77.83,4855,4900,4850,6330,3415,4875,4875.72,1.57,0,-182,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1429,8.78,0.46,12,0.11,557.00,10740.00,6540,20240215,-25.23,4720,20240805,3.60,5030,-2.78,20250106,4815,1.56,20250203,6230,-21.51,20240226,4720,3.60,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,110321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,15,2,0.31,150712395,30916,74.26,4855,4900,4850,6330,3415,4875,4874.90,1.57,0,-275,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1429,8.78,0.46,12,0.11,557.00,10740.00,6540,20240215,-25.23,4720,20240805,3.60,5030,-2.78,20250106,4815,1.56,20250203,6230,-21.51,20240226,4720,3.60,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-5,5,-0.10,99663590,20477,49.18,4855,4900,4850,6330,3415,4875,4867.10,1.57,0,159,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1423,8.74,0.45,12,0.07,557.00,10740.00,6540,20240215,-25.54,4720,20240805,3.18,5030,-3.18,20250106,4815,1.14,20250203,6230,-21.83,20240226,4720,3.18,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N +20250224,090323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4850,-25,5,-0.51,12279910,2531,6.08,4855,4875,4850,6330,3415,4875,4851.80,1.57,0,99,4955,4915,4870,4830,4785,4892,4807,146,1455,500,3600,5,1,29228750,1418,8.71,0.45,12,0.01,557.00,10740.00,6540,20240215,-25.84,4720,20240805,2.75,5030,-3.58,20250106,4815,0.73,20250203,6230,-22.15,20240226,4720,2.75,20240805,1.15,N,015890,500,146 억,,458968,N,N,15,N,00,N 20250221,160321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-5,5,-0.10,202617195,41580,74.43,4895,4910,4825,6340,3420,4880,4872.91,1.54,0,8677,4933,4906,4888,4861,4843,4897,4852,146,1460,500,3610,5,1,29228750,1425,8.75,0.45,12,0.14,557.00,10740.00,6540,20240215,-25.46,4720,20240805,3.28,5030,-3.08,20250106,4815,1.25,20250203,6440,-24.30,20240221,4720,3.28,20240805,1.16,N,015890,500,146 억,,450286,N,N,15,N,00,N 20250221,150323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4895,15,2,0.31,171206325,35146,62.91,4895,4910,4825,6340,3420,4880,4871.29,1.54,0,7008,4933,4906,4888,4861,4843,4897,4852,146,1460,500,3610,5,1,29228750,1431,8.79,0.46,12,0.12,557.00,10740.00,6540,20240215,-25.15,4720,20240805,3.71,5030,-2.68,20250106,4815,1.66,20250203,6440,-23.99,20240221,4720,3.71,20240805,1.16,N,015890,500,146 억,,450286,N,N,11,N,00,N 20250221,140321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,-5,5,-0.10,115784830,23803,42.61,4895,4910,4825,6340,3420,4880,4864.30,1.54,0,5528,4933,4906,4888,4861,4843,4897,4852,146,1460,500,3610,5,1,29228750,1425,8.75,0.45,12,0.08,557.00,10740.00,6540,20240215,-25.46,4720,20240805,3.28,5030,-3.08,20250106,4815,1.25,20250203,6440,-24.30,20240221,4720,3.28,20240805,1.16,N,015890,500,146 억,,450286,N,N,11,N,00,N diff --git a/016090/price/prices-20250201.csv b/016090/price/prices-20250201.csv index 4c2be816685b..992f27567a0a 100644 --- a/016090/price/prices-20250201.csv +++ b/016090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,0,3,0.00,686602720,293781,181.74,2335,2365,2300,3035,1635,2335,2337.12,4.17,0,-9215,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1034,4.44,0.40,12,0.66,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.80,N,016090,500,269 억,,1847850,N,N,6,N,00,N +20250224,150322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2350,15,2,0.64,623020530,266547,164.89,2335,2365,2300,3035,1635,2335,2337.38,4.17,0,-5665,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1041,4.47,0.40,12,0.60,526.00,5879.00,2445,20241212,-3.89,1759,20240805,33.60,2380,-1.26,20250207,2020,16.34,20250214,2445,-3.89,20241212,1759,33.60,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,140323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2340,5,2,0.21,377361265,161858,100.13,2335,2350,2300,3035,1635,2335,2331.43,4.17,0,-20757,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1036,4.45,0.40,12,0.37,526.00,5879.00,2445,20241212,-4.29,1759,20240805,33.03,2380,-1.68,20250207,2020,15.84,20250214,2445,-4.29,20241212,1759,33.03,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,130323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,-20,5,-0.86,337274990,144670,89.49,2335,2350,2300,3035,1635,2335,2331.34,4.17,0,-22686,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1025,4.40,0.39,12,0.33,526.00,5879.00,2445,20241212,-5.32,1759,20240805,31.61,2380,-2.73,20250207,2020,14.60,20250214,2445,-5.32,20241212,1759,31.61,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,120322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2330,-5,5,-0.21,327963115,140663,87.02,2335,2350,2300,3035,1635,2335,2331.55,4.17,0,-21760,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1032,4.43,0.40,12,0.32,526.00,5879.00,2445,20241212,-4.70,1759,20240805,32.46,2380,-2.10,20250207,2020,15.35,20250214,2445,-4.70,20241212,1759,32.46,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,110322,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2310,-25,5,-1.07,278695350,119367,73.84,2335,2350,2310,3035,1635,2335,2334.78,4.17,0,-9519,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1023,4.39,0.39,12,0.27,526.00,5879.00,2445,20241212,-5.52,1759,20240805,31.32,2380,-2.94,20250207,2020,14.36,20250214,2445,-5.52,20241212,1759,31.32,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,100321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2325,-10,5,-0.43,253416070,108453,67.09,2335,2350,2315,3035,1635,2335,2336.64,4.17,0,-4889,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1030,4.42,0.40,12,0.24,526.00,5879.00,2445,20241212,-4.91,1759,20240805,32.18,2380,-2.31,20250207,2020,15.10,20250214,2445,-4.91,20241212,1759,32.18,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N +20250224,090323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,0,3,0.00,23513800,10084,6.24,2335,2335,2325,3035,1635,2335,2331.79,4.17,0,-5354,2381,2357,2316,2292,2251,2370,2305,269,700,500,1720,5,1,44282310,1034,4.44,0.40,12,0.02,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.80,N,016090,500,269 억,,1847850,N,N,23,N,00,N 20250221,160321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2335,45,2,1.97,371923975,161194,91.99,2290,2340,2275,2975,1605,2290,2307.31,4.23,0,-21152,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1034,4.44,0.40,12,0.36,526.00,5879.00,2445,20241212,-4.50,1759,20240805,32.75,2380,-1.89,20250207,2020,15.59,20250214,2445,-4.50,20241212,1759,32.75,20240805,1.87,N,016090,500,269 억,,1871686,N,N,23,N,00,N 20250221,150323,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2310,20,2,0.87,300951545,130656,74.57,2290,2340,2275,2975,1605,2290,2303.39,4.23,0,-21057,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1023,4.39,0.39,12,0.30,526.00,5879.00,2445,20241212,-5.52,1759,20240805,31.32,2380,-2.94,20250207,2020,14.36,20250214,2445,-5.52,20241212,1759,31.32,20240805,1.87,N,016090,500,269 억,,1871686,N,N,21,N,00,N 20250221,140321,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2315,25,2,1.09,277370230,120456,68.74,2290,2340,2275,2975,1605,2290,2302.67,4.23,0,-16757,2373,2331,2263,2221,2153,2352,2242,269,685,500,1690,5,1,44282310,1025,4.40,0.39,12,0.27,526.00,5879.00,2445,20241212,-5.32,1759,20240805,31.61,2380,-2.73,20250207,2020,14.60,20250214,2445,-5.32,20241212,1759,31.61,20240805,1.87,N,016090,500,269 억,,1871686,N,N,21,N,00,N diff --git a/016100/price/prices-20250201.csv b/016100/price/prices-20250201.csv index e5dfc249e946..681037f63e61 100644 --- a/016100/price/prices-20250201.csv +++ b/016100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,36979505,14659,94.11,2560,2560,2510,3325,1795,2560,2522.65,1.03,0,-2175,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.08,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,150323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,36594465,14508,93.14,2560,2560,2510,3325,1795,2560,2522.36,1.03,0,-2091,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.08,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,140323,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,35001980,13881,89.11,2560,2560,2510,3325,1795,2560,2521.57,1.03,0,-2004,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.07,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,130324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2550,-10,5,-0.39,35001980,13881,89.11,2560,2560,2510,3325,1795,2560,2521.57,1.03,0,-2004,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,487,212.50,1.08,12,0.07,12.00,2365.00,3990,20240709,-36.09,1886,20240325,35.21,3105,-17.87,20250117,2400,6.25,20250102,3990,-36.09,20240709,1886,35.21,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,120322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2540,-20,5,-0.78,30346060,12047,77.34,2560,2560,2510,3325,1795,2560,2518.97,1.03,0,-750,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,485,211.67,1.07,12,0.06,12.00,2365.00,3990,20240709,-36.34,1886,20240325,34.68,3105,-18.20,20250117,2400,5.83,20250102,3990,-36.34,20240709,1886,34.68,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,110322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2520,-40,5,-1.56,27585715,10954,70.32,2560,2560,2510,3325,1795,2560,2518.32,1.03,0,-23,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,481,210.00,1.07,12,0.06,12.00,2365.00,3990,20240709,-36.84,1886,20240325,33.62,3105,-18.84,20250117,2400,5.00,20250102,3990,-36.84,20240709,1886,33.62,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,100321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2510,-50,5,-1.95,19379280,7685,49.34,2560,2560,2510,3325,1795,2560,2521.70,1.03,0,-4,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,479,209.17,1.06,12,0.04,12.00,2365.00,3990,20240709,-37.09,1886,20240325,33.09,3105,-19.16,20250117,2400,4.58,20250102,3990,-37.09,20240709,1886,33.09,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N +20250224,090324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2555,-5,5,-0.20,511005,200,1.28,2560,2560,2550,3325,1795,2560,2555.03,1.03,0,-100,2613,2586,2568,2541,2523,2577,2532,96,765,500,1630,5,1,19100894,488,212.92,1.08,12,0.00,12.00,2365.00,3990,20240709,-35.96,1886,20240325,35.47,3105,-17.71,20250117,2400,6.46,20250102,3990,-35.96,20240709,1886,35.47,20240325,0.30,N,016100,500,95 억,,196829,N,N,0,N,00,N 20250221,160322,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2560,-30,5,-1.16,40043470,15577,16.69,2570,2595,2550,3365,1815,2590,2570.68,1.02,0,1649,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,489,213.33,1.08,12,0.08,12.00,2365.00,3990,20240709,-35.84,1886,20240325,35.74,3105,-17.55,20250117,2400,6.67,20250102,3990,-35.84,20240709,1886,35.74,20240325,0.34,N,016100,500,95 억,,195208,N,N,0,N,00,N 20250221,150324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2585,-5,5,-0.19,33477940,13015,13.95,2570,2595,2550,3365,1815,2590,2572.26,1.02,0,2111,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,494,215.42,1.09,12,0.07,12.00,2365.00,3990,20240709,-35.21,1886,20240325,37.06,3105,-16.75,20250117,2400,7.71,20250102,3990,-35.21,20240709,1886,37.06,20240325,0.34,N,016100,500,95 억,,195208,N,N,0,N,00,N 20250221,140321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2575,-15,5,-0.58,30921185,12023,12.88,2570,2595,2550,3365,1815,2590,2571.84,1.02,0,2194,2683,2636,2578,2531,2473,2642,2537,96,775,500,1650,5,1,19100894,492,214.58,1.09,12,0.06,12.00,2365.00,3990,20240709,-35.46,1886,20240325,36.53,3105,-17.07,20250117,2400,7.29,20250102,3990,-35.46,20240709,1886,36.53,20240325,0.34,N,016100,500,95 억,,195208,N,N,0,N,00,N diff --git a/016250/price/prices-20250201.csv b/016250/price/prices-20250201.csv index 4837f3da01ab..5b99ed0b9878 100644 --- a/016250/price/prices-20250201.csv +++ b/016250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14100,-130,5,-0.91,20308440,1429,120.08,14250,14250,14100,18490,9970,14230,14211.64,1.40,0,-252,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,457,-1.39,0.20,12,0.04,-10143.00,69106.00,18940,20240219,-25.55,11770,20241209,19.80,14250,0.00,20250218,12260,15.01,20250120,18740,-24.76,20240805,11770,19.80,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14190,-40,5,-0.28,19418670,1366,114.79,14250,14250,14160,18490,9970,14230,14215.72,1.40,0,-197,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,460,-1.40,0.21,12,0.04,-10143.00,69106.00,18940,20240219,-25.08,11770,20241209,20.56,14250,0.00,20250218,12260,15.74,20250120,18740,-24.28,20240805,11770,20.56,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14180,-50,5,-0.35,17845380,1255,105.46,14250,14250,14160,18490,9970,14230,14219.43,1.40,0,-176,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,460,-1.40,0.21,12,0.04,-10143.00,69106.00,18940,20240219,-25.13,11770,20241209,20.48,14250,0.00,20250218,12260,15.66,20250120,18740,-24.33,20240805,11770,20.48,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,130324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14180,-50,5,-0.35,16881620,1187,99.75,14250,14250,14160,18490,9970,14230,14222.09,1.40,0,-158,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,460,-1.40,0.21,12,0.04,-10143.00,69106.00,18940,20240219,-25.13,11770,20241209,20.48,14250,0.00,20250218,12260,15.66,20250120,18740,-24.33,20240805,11770,20.48,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14190,-40,5,-0.28,14327760,1007,84.62,14250,14250,14160,18490,9970,14230,14228.16,1.40,0,-96,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,460,-1.40,0.21,12,0.03,-10143.00,69106.00,18940,20240219,-25.08,11770,20241209,20.56,14250,0.00,20250218,12260,15.74,20250120,18740,-24.28,20240805,11770,20.56,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,110322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14160,-70,5,-0.49,13647460,959,80.59,14250,14250,14160,18490,9970,14230,14230.93,1.40,0,-68,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,459,-1.40,0.20,12,0.03,-10143.00,69106.00,18940,20240219,-25.24,11770,20241209,20.31,14250,0.00,20250218,12260,15.50,20250120,18740,-24.44,20240805,11770,20.31,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,100322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14200,-30,5,-0.21,12655890,889,74.71,14250,14250,14200,18490,9970,14230,14236.10,1.40,0,-14,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,461,-1.40,0.21,12,0.03,-10143.00,69106.00,18940,20240219,-25.03,11770,20241209,20.65,14250,0.00,20250218,12260,15.82,20250120,18740,-24.23,20240805,11770,20.65,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N +20250224,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14240,10,2,0.07,1510490,106,8.91,14250,14250,14240,18490,9970,14230,14249.91,1.40,0,0,14356,14292,14186,14122,14016,14325,14155,167,4260,5000,9960,10,1,3243585,462,-1.40,0.21,12,0.00,-10143.00,69106.00,18940,20240219,-24.82,11770,20241209,20.99,14250,0.00,20250218,12260,16.15,20250120,18740,-24.01,20240805,11770,20.99,20241209,0.04,N,016250,5000,167 억,,45297,N,N,0,N,00,N 20250221,160322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14230,40,2,0.28,16833630,1190,48.47,14180,14250,14080,18440,9940,14190,14145.91,1.41,0,-330,14350,14270,14120,14040,13890,14310,14080,167,4250,5000,9930,10,1,3243585,462,-1.40,0.21,12,0.04,-10143.00,69106.00,18940,20240219,-24.87,11770,20241209,20.90,14250,0.00,20250218,12260,16.07,20250120,18740,-24.07,20240805,11770,20.90,20241209,0.04,N,016250,5000,167 억,,45627,N,N,0,N,00,N 20250221,150324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14160,-30,5,-0.21,13365470,945,38.49,14180,14250,14080,18440,9940,14190,14143.35,1.41,0,-273,14350,14270,14120,14040,13890,14310,14080,167,4250,5000,9930,10,1,3243585,459,-1.40,0.20,12,0.03,-10143.00,69106.00,18940,20240219,-25.24,11770,20241209,20.31,14250,0.00,20250218,12260,15.50,20250120,18740,-24.44,20240805,11770,20.31,20241209,0.04,N,016250,5000,167 억,,45627,N,N,0,N,00,N 20250221,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14150,-40,5,-0.28,11570060,818,33.32,14180,14250,14080,18440,9940,14190,14144.33,1.41,0,-226,14350,14270,14120,14040,13890,14310,14080,167,4250,5000,9930,10,1,3243585,459,-1.40,0.20,12,0.03,-10143.00,69106.00,18940,20240219,-25.29,11770,20241209,20.22,14250,0.00,20250218,12260,15.42,20250120,18740,-24.49,20240805,11770,20.22,20241209,0.04,N,016250,5000,167 억,,45627,N,N,0,N,00,N diff --git a/016360/price/prices-20250201.csv b/016360/price/prices-20250201.csv index be6b51265567..4a5d08d86d7f 100644 --- a/016360/price/prices-20250201.csv +++ b/016360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47450,-50,5,-0.11,6586188600,138770,47.92,47200,47700,47200,61700,33250,47500,47461.19,31.40,0,40007,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42373,7.74,0.64,12,0.16,6130.00,74162.00,50700,20241203,-6.41,35350,20240419,34.23,49500,-4.14,20250220,42350,12.04,20250106,50700,-6.41,20241203,35350,34.23,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,92,N,00,N +20250224,150323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47450,-50,5,-0.11,5856460750,123390,42.61,47200,47700,47200,61700,33250,47500,47463.01,31.40,0,33630,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42373,7.74,0.64,12,0.14,6130.00,74162.00,50700,20241203,-6.41,35350,20240419,34.23,49500,-4.14,20250220,42350,12.04,20250106,50700,-6.41,20241203,35350,34.23,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,140324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47550,50,2,0.11,4707260200,99160,34.25,47200,47700,47200,61700,33250,47500,47471.36,31.40,0,29231,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42462,7.76,0.64,12,0.11,6130.00,74162.00,50700,20241203,-6.21,35350,20240419,34.51,49500,-3.94,20250220,42350,12.28,20250106,50700,-6.21,20241203,35350,34.51,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,130324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47600,100,2,0.21,4075316450,85879,29.66,47200,47650,47200,61700,33250,47500,47454.17,31.40,0,25884,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42507,7.77,0.64,12,0.10,6130.00,74162.00,50700,20241203,-6.11,35350,20240419,34.65,49500,-3.84,20250220,42350,12.40,20250106,50700,-6.11,20241203,35350,34.65,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,120323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47500,0,3,0.00,3243273800,68368,23.61,47200,47650,47200,61700,33250,47500,47438.47,31.40,0,21801,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42418,7.75,0.64,12,0.08,6130.00,74162.00,50700,20241203,-6.31,35350,20240419,34.37,49500,-4.04,20250220,42350,12.16,20250106,50700,-6.31,20241203,35350,34.37,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,110323,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47350,-150,5,-0.32,2727551500,57517,19.86,47200,47650,47200,61700,33250,47500,47421.65,31.40,0,17213,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42284,7.72,0.64,12,0.06,6130.00,74162.00,50700,20241203,-6.61,35350,20240419,33.95,49500,-4.34,20250220,42350,11.81,20250106,50700,-6.61,20241203,35350,33.95,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,100322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47400,-100,5,-0.21,1466099650,30916,10.68,47200,47650,47200,61700,33250,47500,47422.03,31.40,0,12284,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42328,7.73,0.64,12,0.03,6130.00,74162.00,50700,20241203,-6.51,35350,20240419,34.09,49500,-4.24,20250220,42350,11.92,20250106,50700,-6.51,20241203,35350,34.09,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N +20250224,090324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47300,-200,5,-0.42,186500550,3945,1.36,47200,47400,47200,61700,33250,47500,47275.00,31.40,0,1984,49666,48582,47966,46882,46266,48275,46575,4585,14200,5000,36100,50,1,89300000,42239,7.72,0.64,12,0.00,6130.00,74162.00,50700,20241203,-6.71,35350,20240419,33.80,49500,-4.44,20250220,42350,11.69,20250106,50700,-6.71,20241203,35350,33.80,20240419,0.15,N,016360,5000,4584 억,,28042808,N,N,67,N,00,N 20250221,160322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47500,-1150,5,-2.36,13830209150,288650,116.82,48650,49050,47350,63200,34100,48650,47913.83,31.41,0,11978,49883,49266,48883,48266,47883,49075,48075,4585,14550,5000,36970,50,1,89300000,42418,7.75,0.64,12,0.32,6130.00,74162.00,50700,20241203,-6.31,35350,20240419,34.37,49500,-4.04,20250220,42350,12.16,20250106,50700,-6.31,20241203,35350,34.37,20240419,0.15,N,016360,5000,4584 억,,28045383,N,N,67,N,00,N 20250221,150324,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47550,-1100,5,-2.26,12396198150,258474,104.61,48650,49050,47350,63200,34100,48650,47959.17,31.41,0,12863,49883,49266,48883,48266,47883,49075,48075,4585,14550,5000,36970,50,1,89300000,42462,7.76,0.64,12,0.29,6130.00,74162.00,50700,20241203,-6.21,35350,20240419,34.51,49500,-3.94,20250220,42350,12.28,20250106,50700,-6.21,20241203,35350,34.51,20240419,0.15,N,016360,5000,4584 억,,28045383,N,N,218,N,00,N 20250221,140322,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,47650,-1000,5,-2.06,9116300750,189466,76.68,48650,49050,47650,63200,34100,48650,48115.76,31.41,0,1487,49883,49266,48883,48266,47883,49075,48075,4585,14550,5000,36970,50,1,89300000,42551,7.77,0.64,12,0.21,6130.00,74162.00,50700,20241203,-6.02,35350,20240419,34.79,49500,-3.74,20250220,42350,12.51,20250106,50700,-6.02,20241203,35350,34.79,20240419,0.15,N,016360,5000,4584 억,,28045383,N,N,218,N,00,N diff --git a/016380/price/prices-20250201.csv b/016380/price/prices-20250201.csv index b32a4adb77dd..2aa79bf9e2f2 100644 --- a/016380/price/prices-20250201.csv +++ b/016380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6370,110,2,1.76,2224201930,352309,51.79,6250,6410,6200,8130,4390,6260,6313.11,6.10,0,2756,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6371,2.72,0.34,12,0.35,2342.00,18893.00,7980,20240213,-20.18,5300,20240805,20.19,6410,-0.62,20250224,5490,16.03,20250102,7710,-17.38,20240226,5300,20.19,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,28,N,00,N +20250224,150324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6360,100,2,1.60,2116039480,335302,49.29,6250,6410,6200,8130,4390,6260,6310.85,6.10,0,3026,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6361,2.72,0.34,12,0.34,2342.00,18893.00,7980,20240213,-20.30,5300,20240805,20.00,6410,-0.78,20250224,5490,15.85,20250102,7710,-17.51,20240226,5300,20.00,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,140324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6360,100,2,1.60,1803562360,286063,42.05,6250,6410,6200,8130,4390,6260,6304.77,6.10,0,12153,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6361,2.72,0.34,12,0.29,2342.00,18893.00,7980,20240213,-20.30,5300,20240805,20.00,6410,-0.78,20250224,5490,15.85,20250102,7710,-17.51,20240226,5300,20.00,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,130324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6330,70,2,1.12,1306705720,208048,30.58,6250,6350,6200,8130,4390,6260,6280.79,6.10,0,14885,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6331,2.70,0.34,12,0.21,2342.00,18893.00,7980,20240213,-20.68,5300,20240805,19.43,6390,-0.94,20250221,5490,15.30,20250102,7710,-17.90,20240226,5300,19.43,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,120323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6340,80,2,1.28,1085265500,173073,25.44,6250,6350,6200,8130,4390,6260,6270.57,6.10,0,20908,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6341,2.71,0.34,12,0.17,2342.00,18893.00,7980,20240213,-20.55,5300,20240805,19.62,6390,-0.78,20250221,5490,15.48,20250102,7710,-17.77,20240226,5300,19.62,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,110323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6280,20,2,0.32,827032300,132173,19.43,6250,6330,6200,8130,4390,6260,6257.20,6.10,0,25152,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6281,2.68,0.33,12,0.13,2342.00,18893.00,7980,20240213,-21.30,5300,20240805,18.49,6390,-1.72,20250221,5490,14.39,20250102,7710,-18.55,20240226,5300,18.49,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,100322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6280,20,2,0.32,647489250,103576,15.22,6250,6330,6200,8130,4390,6260,6251.34,6.10,0,25306,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6281,2.68,0.33,12,0.10,2342.00,18893.00,7980,20240213,-21.30,5300,20240805,18.49,6390,-1.72,20250221,5490,14.39,20250102,7710,-18.55,20240226,5300,18.49,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N +20250224,090324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6250,-10,5,-0.16,74761490,11990,1.76,6250,6260,6210,8130,4390,6260,6235.31,6.10,0,-1245,6486,6372,6276,6162,6066,6430,6220,5000,1870,5000,4500,10,1,100008897,6251,2.67,0.33,12,0.01,2342.00,18893.00,7980,20240213,-21.68,5300,20240805,17.92,6390,-2.19,20250221,5490,13.84,20250102,7710,-18.94,20240226,5300,17.92,20240805,1.68,N,016380,5000,5000 억,,6103923,N,N,269,N,00,N 20250221,160323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6260,120,2,1.95,4265809520,678197,183.75,6180,6390,6180,7980,4300,6140,6289.94,6.10,0,-52463,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6261,2.67,0.33,12,0.68,2342.00,18893.00,8010,20240208,-21.85,5300,20240805,18.11,6390,-2.03,20250221,5490,14.03,20250102,7790,-19.64,20240221,5300,18.11,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,269,N,00,N 20250221,150325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6270,130,2,2.12,4027768540,640230,173.46,6180,6390,6180,7980,4300,6140,6291.13,6.10,0,-49973,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6271,2.68,0.33,12,0.64,2342.00,18893.00,8010,20240208,-21.72,5300,20240805,18.30,6390,-1.88,20250221,5490,14.21,20250102,7790,-19.51,20240221,5300,18.30,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,138,N,00,N 20250221,140322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6290,150,2,2.44,3664575760,582536,157.83,6180,6390,6180,7980,4300,6140,6290.73,6.10,0,-31518,6426,6282,6146,6002,5866,6355,6075,5000,1840,5000,4420,10,1,100008897,6291,2.69,0.33,12,0.58,2342.00,18893.00,8010,20240208,-21.47,5300,20240805,18.68,6390,-1.56,20250221,5490,14.57,20250102,7790,-19.26,20240221,5300,18.68,20240805,1.67,N,016380,5000,5000 억,,6101128,N,N,138,N,00,N diff --git a/016450/price/prices-20250201.csv b/016450/price/prices-20250201.csv index fb52aa9246c5..1aa97333723d 100644 --- a/016450/price/prices-20250201.csv +++ b/016450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4045,35,2,0.87,110592465,27477,232.15,4010,4050,3990,5210,2810,4010,4024.97,1.44,0,-370,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1618,2.87,0.31,12,0.07,1411.00,12849.00,7600,20241014,-46.78,3670,20250203,10.22,4260,-5.05,20250102,3670,10.22,20250203,7600,-46.78,20241014,3670,10.22,20250203,0.46,N,016450,500,200 억,,576884,N,N,6,N,00,N +20250224,150324,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4040,30,2,0.75,99096540,24634,208.13,4010,4050,3990,5210,2810,4010,4022.81,1.44,0,-1318,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1616,2.86,0.31,12,0.06,1411.00,12849.00,7600,20241014,-46.84,3670,20250203,10.08,4260,-5.16,20250102,3670,10.08,20250203,7600,-46.84,20241014,3670,10.08,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,140325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4045,35,2,0.87,91641715,22789,192.54,4010,4050,3990,5210,2810,4010,4021.37,1.44,0,-2263,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1618,2.87,0.31,12,0.06,1411.00,12849.00,7600,20241014,-46.78,3670,20250203,10.22,4260,-5.05,20250102,3670,10.22,20250203,7600,-46.78,20241014,3670,10.22,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,130325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4035,25,2,0.62,78223540,19467,164.47,4010,4050,3990,5210,2810,4010,4018.31,1.44,0,-2747,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1614,2.86,0.31,12,0.05,1411.00,12849.00,7600,20241014,-46.91,3670,20250203,9.95,4260,-5.28,20250102,3670,9.95,20250203,7600,-46.91,20241014,3670,9.95,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,120323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4030,20,2,0.50,66786970,16629,140.50,4010,4050,3990,5210,2810,4010,4016.34,1.44,0,-3485,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1612,2.86,0.31,12,0.04,1411.00,12849.00,7600,20241014,-46.97,3670,20250203,9.81,4260,-5.40,20250102,3670,9.81,20250203,7600,-46.97,20241014,3670,9.81,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,110323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4005,-5,5,-0.12,42134425,10511,88.81,4010,4050,3990,5210,2810,4010,4008.59,1.44,0,-4690,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1602,2.84,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.30,3670,20250203,9.13,4260,-5.99,20250102,3670,9.13,20250203,7600,-47.30,20241014,3670,9.13,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,100322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4010,0,3,0.00,35127810,8765,74.05,4010,4050,3990,5210,2810,4010,4007.71,1.44,0,-4519,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1604,2.84,0.31,12,0.02,1411.00,12849.00,7600,20241014,-47.24,3670,20250203,9.26,4260,-5.87,20250102,3670,9.26,20250203,7600,-47.24,20241014,3670,9.26,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N +20250224,090325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3990,-20,5,-0.50,14304625,3568,30.15,4010,4050,3990,5210,2810,4010,4009.12,1.44,0,-511,4056,4032,4006,3982,3956,4045,3995,200,1200,500,2640,5,1,40000000,1596,2.83,0.31,12,0.01,1411.00,12849.00,7600,20241014,-47.50,3670,20250203,8.72,4260,-6.34,20250102,3670,8.72,20250203,7600,-47.50,20241014,3670,8.72,20250203,0.46,N,016450,500,200 억,,576884,N,N,21,N,00,N 20250221,160323,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4010,10,2,0.25,44007980,10992,24.18,4000,4030,3980,5200,2800,4000,4003.64,1.45,0,-1694,4086,4042,4006,3962,3926,4025,3945,200,1200,500,2640,5,1,40000000,1604,2.84,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.24,3670,20250203,9.26,4260,-5.87,20250102,3670,9.26,20250203,7600,-47.24,20241014,3670,9.26,20250203,0.46,N,016450,500,200 억,,579172,N,N,21,N,00,N 20250221,150325,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,0,3,0.00,40284570,10063,22.13,4000,4030,3980,5200,2800,4000,4003.24,1.45,0,-1789,4086,4042,4006,3962,3926,4025,3945,200,1200,500,2640,5,1,40000000,1600,2.83,0.31,12,0.03,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.46,N,016450,500,200 억,,579172,N,N,11,N,00,N 20250221,140322,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,4000,0,3,0.00,36219470,9047,19.90,4000,4030,3980,5200,2800,4000,4003.48,1.45,0,-1794,4086,4042,4006,3962,3926,4025,3945,200,1200,500,2640,5,1,40000000,1600,2.83,0.31,12,0.02,1411.00,12849.00,7600,20241014,-47.37,3670,20250203,8.99,4260,-6.10,20250102,3670,8.99,20250203,7600,-47.37,20241014,3670,8.99,20250203,0.46,N,016450,500,200 억,,579172,N,N,11,N,00,N diff --git a/016580/price/prices-20250201.csv b/016580/price/prices-20250201.csv index 7902e9958140..381382402a65 100644 --- a/016580/price/prices-20250201.csv +++ b/016580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,50,2,0.43,214259410,18587,241.20,11600,11640,11500,14960,8060,11510,11527.20,10.92,0,5364,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2150,7.22,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.63,N,016580,500,97 억,,2030273,N,N,3,N,00,N +20250224,150324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,20,2,0.17,202222450,17543,227.65,11600,11640,11500,14960,8060,11510,11527.24,10.92,0,5116,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2145,7.20,0.58,12,0.09,1601.00,19778.00,15900,20240626,-27.48,11250,20241209,2.49,12290,-6.18,20250113,11380,1.32,20250218,15900,-27.48,20240626,11250,2.49,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,140325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11570,60,2,0.52,171211650,14851,192.72,11600,11640,11500,14960,8060,11510,11528.63,10.92,0,4314,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2152,7.23,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.23,11250,20241209,2.84,12290,-5.86,20250113,11380,1.67,20250218,15900,-27.23,20240626,11250,2.84,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,130325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,30,2,0.26,167154100,14500,188.17,11600,11640,11500,14960,8060,11510,11527.87,10.92,0,4232,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2146,7.21,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.42,11250,20241209,2.58,12290,-6.10,20250113,11380,1.41,20250218,15900,-27.42,20240626,11250,2.58,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,120324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,40,2,0.35,155944850,13528,175.55,11600,11640,11500,14960,8060,11510,11527.56,10.92,0,3990,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2148,7.21,0.58,12,0.07,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,12290,-6.02,20250113,11380,1.49,20250218,15900,-27.36,20240626,11250,2.67,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,110324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,10,2,0.09,119150860,10333,134.09,11600,11640,11500,14960,8060,11510,11531.10,10.92,0,2957,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,40,2,0.35,39977950,3462,44.93,11600,11640,11510,14960,8060,11510,11547.65,10.92,0,741,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2148,7.21,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,12290,-6.02,20250113,11380,1.49,20250218,15900,-27.36,20240626,11250,2.67,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N +20250224,090325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11620,110,2,0.96,10488290,904,11.73,11600,11640,11600,14960,8060,11510,11602.09,10.92,0,-26,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2161,7.26,0.59,12,0.00,1601.00,19778.00,15900,20240626,-26.92,11250,20241209,3.29,12290,-5.45,20250113,11380,2.11,20250218,15900,-26.92,20240626,11250,3.29,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N 20250221,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,88577690,7702,62.80,11510,11530,11470,14920,8040,11480,11500.61,10.90,0,2481,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.63,N,016580,500,97 억,,2028326,N,N,9,N,00,N 20250221,150325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,83235060,7238,59.02,11510,11530,11470,14920,8040,11480,11499.73,10.90,0,2535,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.63,N,016580,500,97 억,,2028326,N,N,19,N,00,N 20250221,140323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,64585980,5617,45.80,11510,11530,11470,14920,8040,11480,11498.31,10.90,0,1847,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.63,N,016580,500,97 억,,2028326,N,N,19,N,00,N diff --git a/016590/price/prices-20250201.csv b/016590/price/prices-20250201.csv index 9b41fdb3981c..a0f7080ec4a4 100644 --- a/016590/price/prices-20250201.csv +++ b/016590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6060,30,2,0.50,59009150,9759,43.51,6030,6060,6000,7830,4230,6030,6046.64,2.90,0,-13,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2442,5.10,0.39,12,0.02,1188.00,15622.00,6500,20240219,-6.77,4800,20240805,26.25,6060,0.00,20250224,5610,8.02,20250103,6500,-6.77,20240327,4800,26.25,20240805,0.01,N,016590,500,201 억,,1170188,N,N,5,N,00,N +20250224,150325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6050,20,2,0.33,50264970,8316,37.07,6030,6060,6000,7830,4230,6030,6044.37,2.90,0,42,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2438,5.09,0.39,12,0.02,1188.00,15622.00,6500,20240219,-6.92,4800,20240805,26.04,6060,-0.17,20250224,5610,7.84,20250103,6500,-6.92,20240327,4800,26.04,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,140325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6050,20,2,0.33,39120810,6474,28.86,6030,6050,6000,7830,4230,6030,6042.76,2.90,0,-156,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2438,5.09,0.39,12,0.02,1188.00,15622.00,6500,20240219,-6.92,4800,20240805,26.04,6050,0.00,20250221,5610,7.84,20250103,6500,-6.92,20240327,4800,26.04,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,130325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6050,20,2,0.33,31915260,5283,23.55,6030,6050,6000,7830,4230,6030,6041.12,2.90,0,-156,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2438,5.09,0.39,12,0.01,1188.00,15622.00,6500,20240219,-6.92,4800,20240805,26.04,6050,0.00,20250221,5610,7.84,20250103,6500,-6.92,20240327,4800,26.04,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,120324,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6050,20,2,0.33,25800220,4272,19.05,6030,6050,6000,7830,4230,6030,6039.38,2.90,0,-106,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2438,5.09,0.39,12,0.01,1188.00,15622.00,6500,20240219,-6.92,4800,20240805,26.04,6050,0.00,20250221,5610,7.84,20250103,6500,-6.92,20240327,4800,26.04,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,110324,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6040,10,2,0.17,18324770,3036,13.53,6030,6050,6000,7830,4230,6030,6035.83,2.90,0,38,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2434,5.08,0.39,12,0.01,1188.00,15622.00,6500,20240219,-7.08,4800,20240805,25.83,6050,0.00,20250221,5610,7.66,20250103,6500,-7.08,20240327,4800,25.83,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,100323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6030,0,3,0.00,9168400,1520,6.78,6030,6050,6000,7830,4230,6030,6031.84,2.90,0,38,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2430,5.08,0.39,12,0.00,1188.00,15622.00,6500,20240219,-7.23,4800,20240805,25.62,6050,0.00,20250221,5610,7.49,20250103,6500,-7.23,20240327,4800,25.62,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N +20250224,090325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6030,0,3,0.00,428130,71,0.32,6030,6030,6030,7830,4230,6030,6030.00,2.90,0,-65,6076,6052,6026,6002,5976,6055,6005,201,1800,500,4460,10,1,40297820,2430,5.08,0.39,12,0.00,1188.00,15622.00,6500,20240219,-7.23,4800,20240805,25.62,6050,-0.33,20250221,5610,7.49,20250103,6500,-7.23,20240327,4800,25.62,20240805,0.01,N,016590,500,201 억,,1170188,N,N,22,N,00,N 20250221,160323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6030,10,2,0.17,135215410,22429,151.77,6030,6050,6000,7820,4220,6020,6028.60,2.90,0,2539,6080,6050,6000,5970,5920,6065,5985,201,1800,500,4450,10,1,40297820,2430,5.08,0.39,12,0.06,1188.00,15622.00,6600,20240208,-8.64,4800,20240805,25.62,6050,-0.33,20250221,5610,7.49,20250103,6500,-7.23,20240327,4800,25.62,20240805,0.01,N,016590,500,201 억,,1167643,N,N,22,N,00,N 20250221,150325,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6040,20,2,0.33,128410770,21302,144.15,6030,6050,6000,7820,4220,6020,6028.11,2.90,0,2206,6080,6050,6000,5970,5920,6065,5985,201,1800,500,4450,10,1,40297820,2434,5.08,0.39,12,0.05,1188.00,15622.00,6600,20240208,-8.48,4800,20240805,25.83,6050,-0.17,20250221,5610,7.66,20250103,6500,-7.08,20240327,4800,25.83,20240805,0.01,N,016590,500,201 억,,1167643,N,N,16,N,00,N 20250221,140323,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6050,30,2,0.50,120226100,19947,134.98,6030,6050,6000,7820,4220,6020,6027.28,2.90,0,2206,6080,6050,6000,5970,5920,6065,5985,201,1800,500,4450,10,1,40297820,2438,5.09,0.39,12,0.05,1188.00,15622.00,6600,20240208,-8.33,4800,20240805,26.04,6050,0.00,20250221,5610,7.84,20250103,6500,-6.92,20240327,4800,26.04,20240805,0.01,N,016590,500,201 억,,1167643,N,N,16,N,00,N diff --git a/016600/price/prices-20250201.csv b/016600/price/prices-20250201.csv index b552686aa41b..34979d24fb8e 100644 --- a/016600/price/prices-20250201.csv +++ b/016600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,276,6,2,2.22,183660008,675799,258.88,267,277,266,351,189,270,271.77,1.28,0,-67147,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,492,6.90,0.36,12,0.38,40.00,770.00,402,20240612,-31.34,217,20241209,27.19,294,-6.12,20250116,262,5.34,20250102,402,-31.34,20240612,217,27.19,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,275,5,2,1.85,178249887,656149,251.35,267,277,266,351,189,270,271.66,1.28,0,-70327,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,490,6.88,0.36,12,0.37,40.00,770.00,402,20240612,-31.59,217,20241209,26.73,294,-6.46,20250116,262,4.96,20250102,402,-31.59,20240612,217,26.73,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,140325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,274,4,2,1.48,150729681,556173,213.05,267,275,266,351,189,270,271.01,1.28,0,-70041,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,488,6.85,0.36,12,0.31,40.00,770.00,402,20240612,-31.84,217,20241209,26.27,294,-6.80,20250116,262,4.58,20250102,402,-31.84,20240612,217,26.27,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,146567442,540927,207.21,267,275,266,351,189,270,270.96,1.28,0,-70024,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.30,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,120324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,0,3,0.00,102940485,381522,146.15,267,272,266,351,189,270,269.82,1.28,0,-35465,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,481,6.75,0.35,12,0.21,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,272,2,2,0.74,91983953,341230,130.72,267,272,266,351,189,270,269.57,1.28,0,-34984,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,485,6.80,0.35,12,0.19,40.00,770.00,402,20240612,-32.34,217,20241209,25.35,294,-7.48,20250116,262,3.82,20250102,402,-32.34,20240612,217,25.35,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,100323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,-1,5,-0.37,29280048,109236,41.85,267,270,266,351,189,270,268.04,1.28,0,-6728,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,479,6.72,0.35,12,0.06,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N +20250224,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,268,-2,5,-0.74,4826329,18061,6.92,267,269,267,351,189,270,267.22,1.28,0,-1868,273,271,269,267,265,272,268,891,81,500,190,1,1,178247112,478,6.70,0.35,12,0.01,40.00,770.00,402,20240612,-33.33,217,20241209,23.50,294,-8.84,20250116,262,2.29,20250102,402,-33.33,20240612,217,23.50,20241209,2.12,N,016600,500,891 억,,2282445,N,N,0,N,00,N 20250221,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,67032589,249681,108.18,269,271,267,348,188,268,268.47,1.28,0,4672,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.14,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N 20250221,150326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,270,2,2,0.75,59793363,222832,96.54,269,271,267,348,188,268,268.33,1.28,0,6859,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,481,6.75,0.35,12,0.13,40.00,770.00,402,20240612,-32.84,217,20241209,24.42,294,-8.16,20250116,262,3.05,20250102,402,-32.84,20240612,217,24.42,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N 20250221,140323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,269,1,2,0.37,53949158,201155,87.15,269,270,267,348,188,268,268.20,1.28,0,6396,274,271,269,266,264,270,265,891,80,500,190,1,1,178247112,479,6.72,0.35,12,0.11,40.00,770.00,402,20240612,-33.08,217,20241209,23.96,294,-8.50,20250116,262,2.67,20250102,402,-33.08,20240612,217,23.96,20241209,2.13,N,016600,500,891 억,,2277773,N,N,0,N,00,N diff --git a/016610/price/prices-20250201.csv b/016610/price/prices-20250201.csv index 084afe006e8c..523b1a4196c6 100644 --- a/016610/price/prices-20250201.csv +++ b/016610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160325,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-30,5,-0.50,262103170,44069,64.69,5990,6000,5900,7800,4200,6000,5947.56,6.33,0,-10,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.10,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,6,N,00,N +20250224,150325,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,-60,5,-1.00,244727240,41148,60.41,5990,6000,5900,7800,4200,6000,5947.49,6.33,0,-264,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2521,40.97,0.25,12,0.10,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6100,-2.62,20250221,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,140326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5950,-50,5,-0.83,177031690,29750,43.67,5990,6000,5900,7800,4200,6000,5950.65,6.33,0,-3314,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2526,41.03,0.25,12,0.07,145.00,23875.00,6280,20240906,-5.25,3915,20240805,51.98,6100,-2.46,20250221,5150,15.53,20250106,6280,-5.25,20240906,3915,51.98,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,130326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-30,5,-0.50,175502590,29493,43.30,5990,6000,5900,7800,4200,6000,5950.65,6.33,0,-3445,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.07,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,120324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,-80,5,-1.33,165461590,27806,40.82,5990,6000,5900,7800,4200,6000,5950.57,6.33,0,-3794,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2513,40.83,0.25,12,0.07,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6100,-2.95,20250221,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,110324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5940,-60,5,-1.00,116703970,19586,28.75,5990,6000,5900,7800,4200,6000,5958.54,6.33,0,-4940,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2521,40.97,0.25,12,0.05,145.00,23875.00,6280,20240906,-5.41,3915,20240805,51.72,6100,-2.62,20250221,5150,15.34,20250106,6280,-5.41,20240906,3915,51.72,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,100324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5960,-40,5,-0.67,89372080,14993,22.01,5990,6000,5900,7800,4200,6000,5960.92,6.33,0,-4889,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2530,41.10,0.25,12,0.04,145.00,23875.00,6280,20240906,-5.10,3915,20240805,52.23,6100,-2.30,20250221,5150,15.73,20250106,6280,-5.10,20240906,3915,52.23,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N +20250224,090326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5920,-80,5,-1.33,10574930,1783,2.62,5990,5990,5900,7800,4200,6000,5930.98,6.33,0,22,6166,6082,6016,5932,5866,6075,5925,2122,1800,5000,4560,10,1,42446389,2513,40.83,0.25,12,0.00,145.00,23875.00,6280,20240906,-5.73,3915,20240805,51.21,6100,-2.95,20250221,5150,14.95,20250106,6280,-5.73,20240906,3915,51.21,20240805,0.09,N,016610,5000,2122 억,,2687995,N,N,22,N,00,N 20250221,160324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,6000,-10,5,-0.17,410734550,68115,114.32,6000,6100,5950,7810,4210,6010,6030.02,6.33,0,2523,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2547,41.38,0.25,12,0.16,145.00,23875.00,6280,20240906,-4.46,3915,20240805,53.26,6100,-1.64,20250221,5150,16.50,20250106,6280,-4.46,20240906,3915,53.26,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,22,N,00,N 20250221,150326,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-40,5,-0.67,380879880,63120,105.94,6000,6100,5950,7810,4210,6010,6034.22,6.33,0,4021,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.15,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N 20250221,140324,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5970,-40,5,-0.67,335390690,55503,93.16,6000,6100,5950,7810,4210,6010,6042.75,6.33,0,4191,6083,6046,5993,5956,5903,6065,5975,2122,1800,5000,4560,10,1,42446389,2534,41.17,0.25,12,0.13,145.00,23875.00,6280,20240906,-4.94,3915,20240805,52.49,6100,-2.13,20250221,5150,15.92,20250106,6280,-4.94,20240906,3915,52.49,20240805,0.09,N,016610,5000,2122 억,,2687226,N,N,13,N,00,N diff --git a/016670/price/prices-20250201.csv b/016670/price/prices-20250201.csv index fb69caeb1e69..71a56dcc6f23 100644 --- a/016670/price/prices-20250201.csv +++ b/016670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,20,2,0.57,23632575,6687,19.92,3535,3555,3500,4595,2475,3535,3534.11,1.04,0,-602,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,176,-4.83,0.24,12,0.14,-736.00,14733.00,10220,20240220,-65.22,3245,20241114,9.55,4200,-15.36,20250109,3375,5.33,20250213,7920,-55.11,20240724,191,1761.26,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,14477285,4102,12.22,3535,3535,3500,4595,2475,3535,3529.32,1.04,0,-288,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.80,0.24,12,0.08,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,13225840,3747,11.16,3535,3535,3500,4595,2475,3535,3529.71,1.04,0,-314,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.80,0.24,12,0.08,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,13144600,3724,11.09,3535,3535,3500,4595,2475,3535,3529.70,1.04,0,-302,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.80,0.24,12,0.08,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,13077535,3705,11.04,3535,3535,3500,4595,2475,3535,3529.70,1.04,0,-284,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.80,0.24,12,0.07,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3515,-20,5,-0.57,12658935,3586,10.68,3535,3535,3500,4595,2475,3535,3530.10,1.04,0,-306,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.78,0.24,12,0.07,-736.00,14733.00,10220,20240220,-65.61,3245,20241114,8.32,4200,-16.31,20250109,3375,4.15,20250213,7920,-55.62,20240724,191,1740.31,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,11020760,3120,9.29,3535,3535,3500,4595,2475,3535,3532.29,1.04,0,-287,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.80,0.24,12,0.06,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N +20250224,090326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-10,5,-0.28,9009045,2549,7.59,3535,3535,3525,4595,2475,3535,3534.34,1.04,0,-443,3695,3615,3555,3475,3415,3585,3445,25,1060,500,2120,5,1,4941846,174,-4.79,0.24,12,0.05,-736.00,14733.00,10220,20240220,-65.51,3245,20241114,8.63,4200,-16.07,20250109,3375,4.44,20250213,7920,-55.49,20240724,191,1745.55,20240313,0.00,N,016670,500,24 억,,51315,N,N,0,N,00,N 20250221,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-105,5,-2.88,118346195,33574,126.59,3635,3635,3495,4730,2550,3640,3524.88,1.00,0,1766,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,175,-4.80,0.24,12,0.68,-736.00,14733.00,10220,20240220,-65.41,3245,20241114,8.94,4200,-15.83,20250109,3375,4.74,20250213,7920,-55.37,20240724,191,1750.79,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N 20250221,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-110,5,-3.02,114695450,32536,122.68,3635,3635,3495,4730,2550,3640,3525.13,1.00,0,2072,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,174,-4.80,0.24,12,0.66,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N 20250221,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-105,5,-2.88,113417385,32174,121.32,3635,3635,3495,4730,2550,3640,3525.07,1.00,0,2257,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,175,-4.80,0.24,12,0.65,-736.00,14733.00,10220,20240220,-65.41,3245,20241114,8.94,4200,-15.83,20250109,3375,4.74,20250213,7920,-55.37,20240724,191,1750.79,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N diff --git a/016710/price/prices-20250201.csv b/016710/price/prices-20250201.csv index 0ef81e935bc7..775f0d1001ca 100644 --- a/016710/price/prices-20250201.csv +++ b/016710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,0,3,0.00,67605840,9738,119.51,6960,6980,6920,9060,4880,6970,6942.47,1.02,0,-1884,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1121,0.73,0.27,12,0.06,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.01,N,016710,1000,160 억,,163479,N,N,3,N,00,N +20250224,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,0,3,0.00,61485160,8859,108.73,6960,6980,6920,9060,4880,6970,6940.42,1.02,0,-1585,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1121,0.73,0.27,12,0.06,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,140326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6980,10,2,0.14,59870660,8627,105.88,6960,6980,6920,9060,4880,6970,6939.92,1.02,0,-1516,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1123,0.73,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.64,6770,20241210,3.10,7210,-3.19,20250106,6880,1.45,20250203,10210,-31.64,20240604,6770,3.10,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,130326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-30,5,-0.43,53315430,7687,94.34,6960,6970,6920,9060,4880,6970,6935.79,1.02,0,-1359,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1117,0.73,0.27,12,0.05,9558.00,26059.00,10210,20240604,-32.03,6770,20241210,2.51,7210,-3.74,20250106,6880,0.87,20250203,10210,-32.03,20240604,6770,2.51,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,120325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-10,5,-0.14,47561170,6859,84.18,6960,6960,6920,9060,4880,6970,6934.13,1.02,0,-1219,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1120,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,110325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-30,5,-0.43,41274340,5955,73.09,6960,6960,6920,9060,4880,6970,6931.04,1.02,0,-1010,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1117,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-32.03,6770,20241210,2.51,7210,-3.74,20250106,6880,0.87,20250203,10210,-32.03,20240604,6770,2.51,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,100324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6940,-30,5,-0.43,34571990,4988,61.22,6960,6960,6920,9060,4880,6970,6931.03,1.02,0,-815,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1117,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-32.03,6770,20241210,2.51,7210,-3.74,20250106,6880,0.87,20250203,10210,-32.03,20240604,6770,2.51,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N +20250224,090327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6920,-50,5,-0.72,9084330,1311,16.09,6960,6960,6920,9060,4880,6970,6929.31,1.02,0,168,7016,6992,6956,6932,6896,7005,6945,161,2090,1000,5150,10,1,16089459,1113,0.72,0.27,12,0.01,9558.00,26059.00,10210,20240604,-32.22,6770,20241210,2.22,7210,-4.02,20250106,6880,0.58,20250203,10210,-32.22,20240604,6770,2.22,20241210,0.01,N,016710,1000,160 억,,163479,N,N,8,N,00,N 20250221,160325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,20,2,0.29,56259740,8089,29.79,6920,6980,6920,9030,4870,6950,6955.09,1.03,0,-1513,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1121,0.73,0.27,12,0.05,9558.00,26059.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.01,N,016710,1000,160 억,,164998,N,N,8,N,00,N 20250221,150326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,50044610,7197,26.51,6920,6980,6920,9030,4870,6950,6953.54,1.03,0,-1352,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1120,0.73,0.27,12,0.04,9558.00,26059.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N 20250221,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,0,3,0.00,35561570,5114,18.84,6920,6980,6920,9030,4870,6950,6953.77,1.03,0,-841,7016,6982,6956,6922,6896,6970,6910,161,2080,1000,5140,10,1,16089459,1118,0.73,0.27,12,0.03,9558.00,26059.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250203,10210,-31.93,20240604,6770,2.66,20241210,0.01,N,016710,1000,160 억,,164998,N,N,19,N,00,N diff --git a/016740/price/prices-20250201.csv b/016740/price/prices-20250201.csv index 8343c7ea0d56..babc45a02d38 100644 --- a/016740/price/prices-20250201.csv +++ b/016740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,25,2,0.86,107877325,37115,85.87,2905,2940,2870,3780,2040,2910,2905.86,1.66,0,-6538,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,919,4.66,0.45,12,0.12,630.00,6554.00,4545,20240325,-35.42,2680,20240805,9.51,3180,-7.70,20250108,2750,6.73,20250203,4545,-35.42,20240325,2680,9.51,20240805,1.44,N,016740,2500,812 억,,520091,N,N,4,N,00,N +20250224,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,10,2,0.34,95080045,32751,75.77,2905,2940,2870,3780,2040,2910,2903.12,1.66,0,-5999,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,914,4.63,0.45,12,0.10,630.00,6554.00,4545,20240325,-35.75,2680,20240805,8.96,3180,-8.18,20250108,2750,6.18,20250203,4545,-35.75,20240325,2680,8.96,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,25,2,0.86,77480400,26735,61.86,2905,2940,2870,3780,2040,2910,2898.09,1.66,0,-4181,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,919,4.66,0.45,12,0.09,630.00,6554.00,4545,20240325,-35.42,2680,20240805,9.51,3180,-7.70,20250108,2750,6.73,20250203,4545,-35.42,20240325,2680,9.51,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-10,5,-0.34,64107935,22147,51.24,2905,2915,2870,3780,2040,2910,2894.66,1.66,0,-3320,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,908,4.60,0.44,12,0.07,630.00,6554.00,4545,20240325,-36.19,2680,20240805,8.21,3180,-8.81,20250108,2750,5.45,20250203,4545,-36.19,20240325,2680,8.21,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,120325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,-15,5,-0.52,53240450,18385,42.54,2905,2915,2870,3780,2040,2910,2895.86,1.66,0,-1982,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,906,4.60,0.44,12,0.06,630.00,6554.00,4545,20240325,-36.30,2680,20240805,8.02,3180,-8.96,20250108,2750,5.27,20250203,4545,-36.30,20240325,2680,8.02,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,110325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-30,5,-1.03,47113455,16257,37.61,2905,2915,2880,3780,2040,2910,2898.04,1.66,0,-2072,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,902,4.57,0.44,12,0.05,630.00,6554.00,4545,20240325,-36.63,2680,20240805,7.46,3180,-9.43,20250108,2750,4.73,20250203,4545,-36.63,20240325,2680,7.46,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,100324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-10,5,-0.34,44646585,15402,35.63,2905,2915,2890,3780,2040,2910,2898.75,1.66,0,-1918,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,908,4.60,0.44,12,0.05,630.00,6554.00,4545,20240325,-36.19,2680,20240805,8.21,3180,-8.81,20250108,2750,5.45,20250203,4545,-36.19,20240325,2680,8.21,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N +20250224,090327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,-15,5,-0.52,1635060,563,1.30,2905,2905,2895,3780,2040,2910,2904.19,1.66,0,-90,2973,2941,2893,2861,2813,2957,2877,812,870,2500,2150,5,1,31304984,906,4.60,0.44,12,0.00,630.00,6554.00,4545,20240325,-36.30,2680,20240805,8.02,3180,-8.96,20250108,2750,5.27,20250203,4545,-36.30,20240325,2680,8.02,20240805,1.44,N,016740,2500,812 억,,520091,N,N,18,N,00,N 20250221,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,65,2,2.28,122161270,42263,401.02,2845,2925,2845,3695,1995,2845,2890.50,1.64,0,7150,2875,2860,2845,2830,2815,2867,2837,812,850,2500,2100,5,1,31304984,911,4.62,0.44,12,0.14,630.00,6554.00,4545,20240325,-35.97,2680,20240805,8.58,3180,-8.49,20250108,2750,5.82,20250203,4545,-35.97,20240325,2680,8.58,20240805,1.44,N,016740,2500,812 억,,511978,N,N,18,N,00,N 20250221,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,60,2,2.11,116137755,40191,381.35,2845,2925,2845,3695,1995,2845,2889.65,1.64,0,7296,2875,2860,2845,2830,2815,2867,2837,812,850,2500,2100,5,1,31304984,909,4.61,0.44,12,0.13,630.00,6554.00,4545,20240325,-36.08,2680,20240805,8.40,3180,-8.65,20250108,2750,5.64,20250203,4545,-36.08,20240325,2680,8.40,20240805,1.44,N,016740,2500,812 억,,511978,N,N,11,N,00,N 20250221,140324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,65,2,2.28,102028695,35330,335.23,2845,2925,2845,3695,1995,2845,2887.88,1.64,0,7235,2875,2860,2845,2830,2815,2867,2837,812,850,2500,2100,5,1,31304984,911,4.62,0.44,12,0.11,630.00,6554.00,4545,20240325,-35.97,2680,20240805,8.58,3180,-8.49,20250108,2750,5.82,20250203,4545,-35.97,20240325,2680,8.58,20240805,1.44,N,016740,2500,812 억,,511978,N,N,11,N,00,N diff --git a/016790/price/prices-20250201.csv b/016790/price/prices-20250201.csv index a34334f67697..3f822eddec35 100644 --- a/016790/price/prices-20250201.csv +++ b/016790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,150326,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,140327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,130327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,120326,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,110325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,100325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N +20250224,090327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1537,20240213,-35.33,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1171,-15.12,20240229,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250221,160325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1627,20240208,-38.91,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1368,-27.34,20240221,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250221,150327,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1627,20240208,-38.91,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1368,-27.34,20240221,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N 20250221,140325,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.34,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,1627,20240208,-38.91,899,20240228,10.57,994,0.00,20250102,994,0.00,20250102,1368,-27.34,20240221,899,10.57,20240228,0.00,N,016790,100,188 억,,4410892,N,N,0,N,00,N diff --git a/016800/price/prices-20250201.csv b/016800/price/prices-20250201.csv index bc82c3dba774..9259c074ac51 100644 --- a/016800/price/prices-20250201.csv +++ b/016800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42100,150,2,0.36,46538650,1112,134.62,41950,42450,41450,54500,29400,41950,41851.30,19.86,0,207,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,31250,20240213,34.72,44150,-4.64,20250114,40250,4.60,20250203,58000,-27.41,20241025,32500,29.54,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,2,N,00,N +20250224,150327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42100,150,2,0.36,46201850,1104,133.66,41950,42450,41450,54500,29400,41950,41849.50,19.86,0,206,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,31250,20240213,34.72,44150,-4.64,20250114,40250,4.60,20250203,58000,-27.41,20241025,32500,29.54,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,140327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42150,200,2,0.48,45781300,1094,132.45,41950,42450,41450,54500,29400,41950,41847.62,19.86,0,203,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4847,7.25,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.33,31250,20240213,34.88,44150,-4.53,20250114,40250,4.72,20250203,58000,-27.33,20241025,32500,29.69,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,130327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,100,2,0.24,44981250,1075,130.15,41950,42450,41450,54500,29400,41950,41843.02,19.86,0,185,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4836,7.23,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.50,31250,20240213,34.56,44150,-4.76,20250114,40250,4.47,20250203,58000,-27.50,20241025,32500,29.38,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,120326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,50,2,0.12,44560750,1065,128.93,41950,42450,41450,54500,29400,41950,41841.08,19.86,0,176,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4830,7.22,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.59,31250,20240213,34.40,44150,-4.87,20250114,40250,4.35,20250203,58000,-27.59,20241025,32500,29.23,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,110326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,50,2,0.12,35824300,857,103.75,41950,42450,41450,54500,29400,41950,41801.98,19.86,0,130,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4830,7.22,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.59,31250,20240213,34.40,44150,-4.87,20250114,40250,4.35,20250203,58000,-27.59,20241025,32500,29.23,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,100325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41550,-400,5,-0.95,27164950,649,78.57,41950,42450,41450,54500,29400,41950,41856.63,19.86,0,81,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4778,7.14,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.36,31250,20240213,32.96,44150,-5.89,20250114,40250,3.23,20250203,58000,-28.36,20241025,32500,27.85,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N +20250224,090328,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42450,500,2,1.19,252200,6,0.73,41950,42450,41950,54500,29400,41950,42033.33,19.86,0,0,42850,42400,41950,41500,41050,42625,41725,143,12550,1000,28520,50,1,11500000,4882,7.30,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.81,31250,20240213,35.84,44150,-3.85,20250114,40250,5.47,20250203,58000,-26.81,20241025,32500,30.62,20240226,0.00,N,016800,1000,143 억,,2284132,N,N,6,N,00,N 20250221,160325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,0,3,0.00,34480200,825,20.68,41600,42400,41500,54500,29400,41950,41794.18,19.86,0,110,43316,42632,41816,41132,40316,42975,41475,143,12550,1000,28520,50,1,11500000,4824,7.21,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.67,31150,20240208,34.67,44150,-4.98,20250114,40250,4.22,20250203,58000,-27.67,20241025,32300,29.88,20240222,0.00,N,016800,1000,143 억,,2284035,N,N,6,N,00,N 20250221,150327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41550,-400,5,-0.95,27650550,661,16.57,41600,42400,41550,54500,29400,41950,41831.39,19.86,0,123,43316,42632,41816,41132,40316,42975,41475,143,12550,1000,28520,50,1,11500000,4778,7.14,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.36,31150,20240208,33.39,44150,-5.89,20250114,40250,3.23,20250203,58000,-28.36,20241025,32300,28.64,20240222,0.00,N,016800,1000,143 억,,2284035,N,N,8,N,00,N 20250221,140325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,50,2,0.12,22857300,546,13.68,41600,42400,41600,54500,29400,41950,41863.19,19.86,0,74,43316,42632,41816,41132,40316,42975,41475,143,12550,1000,28520,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,31150,20240208,34.83,44150,-4.87,20250114,40250,4.35,20250203,58000,-27.59,20241025,32300,30.03,20240222,0.00,N,016800,1000,143 억,,2284035,N,N,8,N,00,N diff --git a/016880/price/prices-20250201.csv b/016880/price/prices-20250201.csv index e93158d6cf7b..f58f45173f3b 100644 --- a/016880/price/prices-20250201.csv +++ b/016880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,74935001,83452,69.57,900,907,893,1180,636,908,897.94,2.19,0,3944,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.10,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,13,N,00,N +20250224,150327,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,901,-7,5,-0.77,70095670,78075,65.09,900,907,893,1180,636,908,897.80,2.19,0,3088,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,720,-6.83,1.03,12,0.10,-132.00,871.00,1627,20240522,-44.62,780,20241210,15.51,1060,-15.00,20250106,837,7.65,20250102,1627,-44.62,20240522,780,15.51,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,140328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,897,-11,5,-1.21,64818821,72197,60.19,900,907,893,1180,636,908,897.80,2.19,0,310,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,717,-6.80,1.03,12,0.09,-132.00,871.00,1627,20240522,-44.87,780,20241210,15.00,1060,-15.38,20250106,837,7.17,20250102,1627,-44.87,20240522,780,15.00,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,130328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,50681835,56417,47.03,900,907,893,1180,636,908,898.34,2.19,0,-3415,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.07,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,120326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,45455520,50599,42.18,900,907,893,1180,636,908,898.35,2.19,0,-5792,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.06,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,110326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,900,-8,5,-0.88,36640068,40788,34.00,900,907,895,1180,636,908,898.31,2.19,0,-4051,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,719,-6.82,1.03,12,0.05,-132.00,871.00,1627,20240522,-44.68,780,20241210,15.38,1060,-15.09,20250106,837,7.53,20250102,1627,-44.68,20240522,780,15.38,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,100325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,898,-10,5,-1.10,32250045,35916,29.94,900,907,895,1180,636,908,897.93,2.19,0,-2475,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,718,-6.80,1.03,12,0.04,-132.00,871.00,1627,20240522,-44.81,780,20241210,15.13,1060,-15.28,20250106,837,7.29,20250102,1627,-44.81,20240522,780,15.13,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N +20250224,090328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,898,-10,5,-1.10,8284774,9219,7.69,900,902,895,1180,636,908,898.66,2.19,0,-1127,929,918,909,898,889,914,894,422,272,500,650,1,1,79927080,718,-6.80,1.03,12,0.01,-132.00,871.00,1627,20240522,-44.81,780,20241210,15.13,1060,-15.28,20250106,837,7.29,20250102,1627,-44.81,20240522,780,15.13,20241210,0.96,N,016880,500,422 억,,1747327,N,N,37,N,00,N 20250221,160326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,908,-3,5,-0.33,99726939,109894,133.71,920,920,900,1184,638,911,907.48,2.18,0,4351,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,726,-6.88,1.04,12,0.14,-132.00,871.00,1627,20240522,-44.19,780,20241210,16.41,1060,-14.34,20250106,837,8.48,20250102,1627,-44.19,20240522,780,16.41,20241210,0.96,N,016880,500,422 억,,1741248,N,N,37,N,00,N 20250221,150328,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,910,-1,5,-0.11,91389989,100730,122.56,920,920,900,1184,638,911,907.28,2.18,0,4732,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,727,-6.89,1.04,12,0.13,-132.00,871.00,1627,20240522,-44.07,780,20241210,16.67,1060,-14.15,20250106,837,8.72,20250102,1627,-44.07,20240522,780,16.67,20241210,0.96,N,016880,500,422 억,,1741248,N,N,95,N,00,N 20250221,140325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,911,0,3,0.00,84094665,92716,112.81,920,920,900,1184,638,911,907.01,2.18,0,4567,930,920,913,903,896,917,900,422,273,500,650,1,1,79927080,728,-6.90,1.05,12,0.12,-132.00,871.00,1627,20240522,-44.01,780,20241210,16.79,1060,-14.06,20250106,837,8.84,20250102,1627,-44.01,20240522,780,16.79,20241210,0.96,N,016880,500,422 억,,1741248,N,N,95,N,00,N diff --git a/016920/price/prices-20250201.csv b/016920/price/prices-20250201.csv index a7cd143be523..072b709d8c3a 100644 --- a/016920/price/prices-20250201.csv +++ b/016920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,100,2,5.03,1889102653,911047,519.97,2000,2120,1990,2585,1393,1990,2073.55,1.22,0,-4360,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,554,32.15,0.82,12,3.44,65.00,2549.00,3380,20241211,-38.17,1081,20241125,93.34,2625,-20.38,20250115,1700,22.94,20250207,3380,-38.17,20241211,1081,93.34,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,100,2,5.03,1838297388,886704,506.07,2000,2120,1990,2585,1393,1990,2073.18,1.22,0,-6097,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,554,32.15,0.82,12,3.35,65.00,2549.00,3380,20241211,-38.17,1081,20241125,93.34,2625,-20.38,20250115,1700,22.94,20250207,3380,-38.17,20241211,1081,93.34,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,90,2,4.52,1661901603,802107,457.79,2000,2120,1990,2585,1393,1990,2071.92,1.22,0,-17464,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,551,32.00,0.82,12,3.03,65.00,2549.00,3380,20241211,-38.46,1081,20241125,92.41,2625,-20.76,20250115,1700,22.35,20250207,3380,-38.46,20241211,1081,92.41,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,95,2,4.77,1561438233,753722,430.18,2000,2120,1990,2585,1393,1990,2071.64,1.22,0,-22680,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,552,32.08,0.82,12,2.84,65.00,2549.00,3380,20241211,-38.31,1081,20241125,92.88,2625,-20.57,20250115,1700,22.65,20250207,3380,-38.31,20241211,1081,92.88,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,120326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,105,2,5.28,1467737488,708890,404.59,2000,2120,1990,2585,1393,1990,2070.47,1.22,0,-19272,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,555,32.23,0.82,12,2.68,65.00,2549.00,3380,20241211,-38.02,1081,20241125,93.80,2625,-20.19,20250115,1700,23.24,20250207,3380,-38.02,20241211,1081,93.80,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,85,2,4.27,1351007083,652805,372.58,2000,2120,1990,2585,1393,1990,2069.54,1.22,0,-19541,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,550,31.92,0.81,12,2.46,65.00,2549.00,3380,20241211,-38.61,1081,20241125,91.95,2625,-20.95,20250115,1700,22.06,20250207,3380,-38.61,20241211,1081,91.95,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,85,2,4.27,1247352088,602644,343.95,2000,2120,1990,2585,1393,1990,2069.80,1.22,0,-11362,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,5,1,26493538,550,31.92,0.81,12,2.27,65.00,2549.00,3380,20241211,-38.61,1081,20241125,91.95,2625,-20.95,20250115,1700,22.06,20250207,3380,-38.61,20241211,1081,91.95,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N +20250224,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,6,2,0.30,20259118,10161,5.80,2000,2000,1990,2585,1393,1990,1993.81,1.22,0,-4794,2063,2026,1973,1936,1883,2045,1955,132,595,500,1270,1,1,26493538,529,30.71,0.78,12,0.04,65.00,2549.00,3380,20241211,-40.95,1081,20241125,84.64,2625,-23.96,20250115,1700,17.41,20250207,3380,-40.95,20241211,1081,84.64,20241125,0.18,N,016920,500,132 억,,324096,N,N,0,N,00,N 20250221,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,30,2,1.53,346756362,175112,82.45,1960,2010,1920,2545,1372,1960,1980.20,1.20,0,5146,2033,1996,1978,1941,1923,1987,1932,132,585,500,1250,1,1,26493538,527,30.62,0.78,12,0.66,65.00,2549.00,3380,20241211,-41.12,1081,20241125,84.09,2625,-24.19,20250115,1700,17.06,20250207,3380,-41.12,20241211,1081,84.09,20241125,0.17,N,016920,500,132 억,,318645,N,N,0,N,00,N 20250221,150328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1981,21,2,1.07,319420581,161315,75.95,1960,2010,1920,2545,1372,1960,1980.10,1.20,0,3633,2033,1996,1978,1941,1923,1987,1932,132,585,500,1250,1,1,26493538,525,30.48,0.78,12,0.61,65.00,2549.00,3380,20241211,-41.39,1081,20241125,83.26,2625,-24.53,20250115,1700,16.53,20250207,3380,-41.39,20241211,1081,83.26,20241125,0.17,N,016920,500,132 억,,318645,N,N,0,N,00,N 20250221,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1987,27,2,1.38,288418403,145688,68.59,1960,2010,1920,2545,1372,1960,1979.70,1.20,0,3221,2033,1996,1978,1941,1923,1987,1932,132,585,500,1250,1,1,26493538,526,30.57,0.78,12,0.55,65.00,2549.00,3380,20241211,-41.21,1081,20241125,83.81,2625,-24.30,20250115,1700,16.88,20250207,3380,-41.21,20241211,1081,83.81,20241125,0.17,N,016920,500,132 억,,318645,N,N,0,N,00,N diff --git a/017000/price/prices-20250201.csv b/017000/price/prices-20250201.csv index 771e153de302..7b8d47b88446 100644 --- a/017000/price/prices-20250201.csv +++ b/017000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,15,2,0.53,39951910,14045,19.99,2830,2865,2825,3675,1985,2830,2844.56,1.48,0,422,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,332,4.02,0.32,12,0.12,707.00,8875.00,4280,20240820,-33.53,2170,20240705,31.11,3115,-8.67,20250113,2650,7.36,20250203,4280,-33.53,20240820,2170,31.11,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,150327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2865,35,2,1.24,36642775,12882,18.34,2830,2865,2825,3675,1985,2830,2844.49,1.48,0,28,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,334,4.05,0.32,12,0.11,707.00,8875.00,4280,20240820,-33.06,2170,20240705,32.03,3115,-8.03,20250113,2650,8.11,20250203,4280,-33.06,20240820,2170,32.03,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,140328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2825,-5,5,-0.18,31610010,11114,15.82,2830,2860,2825,3675,1985,2830,2844.16,1.48,0,-249,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,330,4.00,0.32,12,0.10,707.00,8875.00,4280,20240820,-34.00,2170,20240705,30.18,3115,-9.31,20250113,2650,6.60,20250203,4280,-34.00,20240820,2170,30.18,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,130328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,20,2,0.71,25032190,8793,12.52,2830,2860,2830,3675,1985,2830,2846.83,1.48,0,54,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,333,4.03,0.32,12,0.08,707.00,8875.00,4280,20240820,-33.41,2170,20240705,31.34,3115,-8.51,20250113,2650,7.55,20250203,4280,-33.41,20240820,2170,31.34,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,120327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2850,20,2,0.71,19909615,6996,9.96,2830,2860,2830,3675,1985,2830,2845.86,1.48,0,54,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,333,4.03,0.32,12,0.06,707.00,8875.00,4280,20240820,-33.41,2170,20240705,31.34,3115,-8.51,20250113,2650,7.55,20250203,4280,-33.41,20240820,2170,31.34,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,110327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2860,30,2,1.06,17314175,6087,8.67,2830,2860,2830,3675,1985,2830,2844.45,1.48,0,54,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,334,4.05,0.32,12,0.05,707.00,8875.00,4280,20240820,-33.18,2170,20240705,31.80,3115,-8.19,20250113,2650,7.92,20250203,4280,-33.18,20240820,2170,31.80,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,100326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,15,2,0.53,10263760,3612,5.14,2830,2860,2830,3675,1985,2830,2841.57,1.48,0,72,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,332,4.02,0.32,12,0.03,707.00,8875.00,4280,20240820,-33.53,2170,20240705,31.11,3115,-8.67,20250113,2650,7.36,20250203,4280,-33.53,20240820,2170,31.11,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N +20250224,090328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2835,5,2,0.18,1483330,524,0.75,2830,2835,2830,3675,1985,2830,2830.78,1.48,0,-82,2936,2882,2841,2787,2746,2862,2767,610,845,5000,1920,5,1,11668027,331,4.01,0.32,12,0.00,707.00,8875.00,4280,20240820,-33.76,2170,20240705,30.65,3115,-8.99,20250113,2650,6.98,20250203,4280,-33.76,20240820,2170,30.65,20240705,0.04,N,017000,5000,609 억,,172294,N,N,0,N,00,N 20250221,160326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,-60,5,-2.08,199400130,70180,151.36,2895,2895,2800,3755,2025,2890,2841.27,1.44,0,3815,2973,2931,2893,2851,2813,2952,2872,610,865,5000,1960,5,1,11668027,330,4.00,0.32,12,0.60,707.00,8875.00,4280,20240820,-33.88,2170,20240705,30.41,3115,-9.15,20250113,2650,6.79,20250203,4280,-33.88,20240820,2170,30.41,20240705,0.04,N,017000,5000,609 억,,168483,N,N,0,N,00,N 20250221,150328,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,-35,5,-1.21,177649460,62501,134.80,2895,2895,2800,3755,2025,2890,2842.35,1.44,0,3371,2973,2931,2893,2851,2813,2952,2872,610,865,5000,1960,5,1,11668027,333,4.04,0.32,12,0.54,707.00,8875.00,4280,20240820,-33.29,2170,20240705,31.57,3115,-8.35,20250113,2650,7.74,20250203,4280,-33.29,20240820,2170,31.57,20240705,0.04,N,017000,5000,609 억,,168483,N,N,0,N,00,N 20250221,140326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-10,5,-0.35,161623565,56903,122.73,2895,2895,2800,3755,2025,2890,2840.33,1.44,0,1685,2973,2931,2893,2851,2813,2952,2872,610,865,5000,1960,5,1,11668027,336,4.07,0.32,12,0.49,707.00,8875.00,4280,20240820,-32.71,2170,20240705,32.72,3115,-7.54,20250113,2650,8.68,20250203,4280,-32.71,20240820,2170,32.72,20240705,0.04,N,017000,5000,609 억,,168483,N,N,0,N,00,N diff --git a/017040/price/prices-20250201.csv b/017040/price/prices-20250201.csv index 0115a1ffb290..e01ddfa979a8 100644 --- a/017040/price/prices-20250201.csv +++ b/017040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1565,20,2,1.29,169919719,109507,112.48,1545,1568,1537,2005,1082,1545,1551.67,2.88,0,21375,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,678,6.49,0.55,12,0.25,241.00,2835.00,3320,20240508,-52.86,1250,20241031,25.20,1740,-10.06,20250113,1401,11.71,20250212,3320,-52.86,20240508,1250,25.20,20241031,2.66,N,017040,500,216 억,,1249216,N,N,6,N,00,N +20250224,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,5,2,0.32,151152148,97497,100.14,1545,1568,1537,2005,1082,1545,1550.33,2.88,0,17924,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,672,6.43,0.55,12,0.22,241.00,2835.00,3320,20240508,-53.31,1250,20241031,24.00,1740,-10.92,20250113,1401,10.64,20250212,3320,-53.31,20240508,1250,24.00,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1564,19,2,1.23,132366084,85434,87.75,1545,1568,1537,2005,1082,1545,1549.34,2.88,0,15052,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,678,6.49,0.55,12,0.20,241.00,2835.00,3320,20240508,-52.89,1250,20241031,25.12,1740,-10.11,20250113,1401,11.63,20250212,3320,-52.89,20240508,1250,25.12,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,5,2,0.32,90336820,58449,60.04,1545,1556,1537,2005,1082,1545,1545.57,2.88,0,366,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,672,6.43,0.55,12,0.13,241.00,2835.00,3320,20240508,-53.31,1250,20241031,24.00,1740,-10.92,20250113,1401,10.64,20250212,3320,-53.31,20240508,1250,24.00,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,120327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,5,2,0.32,80273835,51943,53.35,1545,1556,1537,2005,1082,1545,1545.42,2.88,0,-2432,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,672,6.43,0.55,12,0.12,241.00,2835.00,3320,20240508,-53.31,1250,20241031,24.00,1740,-10.92,20250113,1401,10.64,20250212,3320,-53.31,20240508,1250,24.00,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1546,1,2,0.06,75682292,48978,50.31,1545,1556,1537,2005,1082,1545,1545.23,2.88,0,-3299,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,670,6.41,0.55,12,0.11,241.00,2835.00,3320,20240508,-53.43,1250,20241031,23.68,1740,-11.15,20250113,1401,10.35,20250212,3320,-53.43,20240508,1250,23.68,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,100326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1540,-5,5,-0.32,59708416,38652,39.70,1545,1556,1537,2005,1082,1545,1544.77,2.88,0,-3794,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,667,6.39,0.54,12,0.09,241.00,2835.00,3320,20240508,-53.61,1250,20241031,23.20,1740,-11.49,20250113,1401,9.92,20250212,3320,-53.61,20240508,1250,23.20,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N +20250224,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1538,-7,5,-0.45,7100612,4608,4.73,1545,1545,1537,2005,1082,1545,1540.93,2.88,0,-1152,1579,1562,1546,1529,1513,1570,1537,217,460,500,1140,1,1,43337615,667,6.38,0.54,12,0.01,241.00,2835.00,3320,20240508,-53.67,1250,20241031,23.04,1740,-11.61,20250113,1401,9.78,20250212,3320,-53.67,20240508,1250,23.04,20241031,2.66,N,017040,500,216 억,,1249216,N,N,23,N,00,N 20250221,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1545,-8,5,-0.52,150256124,97123,63.19,1538,1563,1530,2015,1088,1553,1547.07,2.87,0,13335,1595,1573,1563,1541,1531,1569,1537,217,462,500,1140,1,1,43337615,670,6.41,0.54,12,0.22,241.00,2835.00,3320,20240508,-53.46,1250,20241031,23.60,1740,-11.21,20250113,1401,10.28,20250212,3320,-53.46,20240508,1250,23.60,20241031,2.64,N,017040,500,216 억,,1242354,N,N,23,N,00,N 20250221,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,-3,5,-0.19,145181119,93845,61.06,1538,1563,1530,2015,1088,1553,1547.03,2.87,0,12037,1595,1573,1563,1541,1531,1569,1537,217,462,500,1140,1,1,43337615,672,6.43,0.55,12,0.22,241.00,2835.00,3320,20240508,-53.31,1250,20241031,24.00,1740,-10.92,20250113,1401,10.64,20250212,3320,-53.31,20240508,1250,24.00,20241031,2.64,N,017040,500,216 억,,1242354,N,N,15,N,00,N 20250221,140326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1540,-13,5,-0.84,110114014,71055,46.23,1538,1563,1537,2015,1088,1553,1549.70,2.87,0,3067,1595,1573,1563,1541,1531,1569,1537,217,462,500,1140,1,1,43337615,667,6.39,0.54,12,0.16,241.00,2835.00,3320,20240508,-53.61,1250,20241031,23.20,1740,-11.49,20250113,1401,9.92,20250212,3320,-53.61,20240508,1250,23.20,20241031,2.64,N,017040,500,216 억,,1242354,N,N,15,N,00,N diff --git a/017180/price/prices-20250201.csv b/017180/price/prices-20250201.csv index 5bbe8929ad2b..8030953fd604 100644 --- a/017180/price/prices-20250201.csv +++ b/017180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160328,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1685,5,2,0.30,41239910,24550,58.84,1680,1686,1671,2180,1176,1680,1679.80,2.03,0,-1164,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,572,-12.67,0.68,12,0.07,-133.00,2494.00,2970,20240731,-43.27,1596,20250210,5.58,1932,-12.78,20250108,1596,5.58,20250210,2970,-43.27,20240731,1596,5.58,20250210,0.76,N,017180,500,169 억,,688201,N,N,4,N,00,N +20250224,150328,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1683,3,2,0.18,37590275,22382,53.64,1680,1686,1671,2180,1176,1680,1679.49,2.03,0,-1163,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,571,-12.65,0.67,12,0.07,-133.00,2494.00,2970,20240731,-43.33,1596,20250210,5.45,1932,-12.89,20250108,1596,5.45,20250210,2970,-43.33,20240731,1596,5.45,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,140329,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1686,6,2,0.36,36257458,21591,51.75,1680,1686,1671,2180,1176,1680,1679.29,2.03,0,-1015,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,572,-12.68,0.68,12,0.06,-133.00,2494.00,2970,20240731,-43.23,1596,20250210,5.64,1932,-12.73,20250108,1596,5.64,20250210,2970,-43.23,20240731,1596,5.64,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,130329,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1683,3,2,0.18,30212318,17994,43.13,1680,1686,1671,2180,1176,1680,1679.02,2.03,0,-1015,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,571,-12.65,0.67,12,0.05,-133.00,2494.00,2970,20240731,-43.33,1596,20250210,5.45,1932,-12.89,20250108,1596,5.45,20250210,2970,-43.33,20240731,1596,5.45,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,120327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1684,4,2,0.24,23184074,13820,33.12,1680,1686,1671,2180,1176,1680,1677.57,2.03,0,-933,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,572,-12.66,0.68,12,0.04,-133.00,2494.00,2970,20240731,-43.30,1596,20250210,5.51,1932,-12.84,20250108,1596,5.51,20250210,2970,-43.30,20240731,1596,5.51,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,110327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1684,4,2,0.24,20927944,12480,29.91,1680,1686,1671,2180,1176,1680,1676.92,2.03,0,-957,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,572,-12.66,0.68,12,0.04,-133.00,2494.00,2970,20240731,-43.30,1596,20250210,5.51,1932,-12.84,20250108,1596,5.51,20250210,2970,-43.30,20240731,1596,5.51,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,100326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1685,5,2,0.30,14519683,8658,20.75,1680,1686,1671,2180,1176,1680,1677.03,2.03,0,-1039,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,572,-12.67,0.68,12,0.03,-133.00,2494.00,2970,20240731,-43.27,1596,20250210,5.58,1932,-12.78,20250108,1596,5.58,20250210,2970,-43.27,20240731,1596,5.58,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N +20250224,090329,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1677,-3,5,-0.18,3452338,2055,4.93,1680,1680,1674,2180,1176,1680,1679.97,2.03,0,-2,1697,1688,1675,1666,1653,1693,1671,170,500,500,1070,1,1,33953454,569,-12.61,0.67,12,0.01,-133.00,2494.00,2970,20240731,-43.54,1596,20250210,5.08,1932,-13.20,20250108,1596,5.08,20250210,2970,-43.54,20240731,1596,5.08,20250210,0.76,N,017180,500,169 억,,688201,N,N,18,N,00,N 20250221,160327,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1680,8,2,0.48,69872037,41725,63.23,1673,1684,1662,2170,1171,1672,1674.58,2.03,0,-1681,1699,1685,1673,1659,1647,1679,1653,170,498,500,1070,1,1,33953454,570,-12.63,0.67,12,0.12,-133.00,2494.00,2970,20240731,-43.43,1596,20250210,5.26,1932,-13.04,20250108,1596,5.26,20250210,2970,-43.43,20240731,1596,5.26,20250210,0.76,N,017180,500,169 억,,689905,N,N,18,N,00,N 20250221,150329,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1682,10,2,0.60,69568322,41544,62.96,1673,1684,1662,2170,1171,1672,1674.57,2.03,0,-1675,1699,1685,1673,1659,1647,1679,1653,170,498,500,1070,1,1,33953454,571,-12.65,0.67,12,0.12,-133.00,2494.00,2970,20240731,-43.37,1596,20250210,5.39,1932,-12.94,20250108,1596,5.39,20250210,2970,-43.37,20240731,1596,5.39,20250210,0.76,N,017180,500,169 억,,689905,N,N,10,N,00,N 20250221,140326,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1680,8,2,0.48,57643356,34447,52.20,1673,1682,1662,2170,1171,1672,1673.39,2.03,0,-598,1699,1685,1673,1659,1647,1679,1653,170,498,500,1070,1,1,33953454,570,-12.63,0.67,12,0.10,-133.00,2494.00,2970,20240731,-43.43,1596,20250210,5.26,1932,-13.04,20250108,1596,5.26,20250210,2970,-43.43,20240731,1596,5.26,20250210,0.76,N,017180,500,169 억,,689905,N,N,10,N,00,N diff --git a/017250/price/prices-20250201.csv b/017250/price/prices-20250201.csv index ab02b4968a07..ae56a0221cc4 100644 --- a/017250/price/prices-20250201.csv +++ b/017250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1105,13,2,1.19,46024620,41827,361.95,1070,1129,1070,1419,765,1092,1100.33,0.00,0,-959,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,233,10.05,0.55,09,0.20,110.00,1999.00,1465,20240610,-24.57,922,20241210,19.85,1230,-10.16,20250203,1070,3.27,20250224,1465,-24.57,20240610,922,19.85,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,150328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,14,2,1.28,45553888,41401,358.26,1070,1129,1070,1419,765,1092,1100.31,0.00,0,-931,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,233,10.05,0.55,09,0.20,110.00,1999.00,1465,20240610,-24.51,922,20241210,19.96,1230,-10.08,20250203,1070,3.36,20250224,1465,-24.51,20240610,922,19.96,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,140329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,26,2,2.38,42644394,38774,335.53,1070,1129,1070,1419,765,1092,1099.82,0.00,0,-921,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,235,10.16,0.56,09,0.18,110.00,1999.00,1465,20240610,-23.69,922,20241210,21.26,1230,-9.11,20250203,1070,4.49,20250224,1465,-23.69,20240610,922,21.26,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,130329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1120,28,2,2.56,42022625,38218,330.72,1070,1129,1070,1419,765,1092,1099.55,0.00,0,-776,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,236,10.18,0.56,09,0.18,110.00,1999.00,1465,20240610,-23.55,922,20241210,21.48,1230,-8.94,20250203,1070,4.67,20250224,1465,-23.55,20240610,922,21.48,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,120328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-6,5,-0.55,14617648,13434,116.25,1070,1129,1070,1419,765,1092,1088.11,0.00,0,-112,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,229,9.87,0.54,09,0.06,110.00,1999.00,1465,20240610,-25.87,922,20241210,17.79,1230,-11.71,20250203,1070,1.50,20250224,1465,-25.87,20240610,922,17.79,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,110327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-6,5,-0.55,14228119,13075,113.14,1070,1129,1070,1419,765,1092,1088.19,0.00,0,-112,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,229,9.87,0.54,09,0.06,110.00,1999.00,1465,20240610,-25.87,922,20241210,17.79,1230,-11.71,20250203,1070,1.50,20250224,1465,-25.87,20240610,922,17.79,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,100327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,2,2,0.18,9591257,8796,76.12,1070,1129,1070,1419,765,1092,1090.41,0.00,0,-110,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,230,9.95,0.55,09,0.04,110.00,1999.00,1465,20240610,-25.32,922,20241210,18.66,1230,-11.06,20250203,1070,2.24,20250224,1465,-25.32,20240610,922,18.66,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20250224,090329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1076,-16,5,-1.47,3098343,2864,24.78,1070,1129,1070,1419,765,1092,1081.82,0.00,0,962,1110,1100,1093,1083,1076,1097,1080,105,327,500,780,1,1,21045467,226,9.78,0.54,09,0.01,110.00,1999.00,1465,20240610,-26.55,922,20241210,16.70,1230,-12.52,20250203,1070,0.56,20250224,1465,-26.55,20240610,922,16.70,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250221,160327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1092,-11,5,-1.00,12640787,11556,67.18,1103,1103,1086,1433,773,1103,1093.87,0.00,0,34,1124,1113,1104,1093,1084,1109,1089,105,330,500,790,1,1,21045467,230,9.93,0.55,09,0.05,110.00,1999.00,1465,20240610,-25.46,922,20241210,18.44,1230,-11.22,20250203,1074,1.68,20250217,1465,-25.46,20240610,922,18.44,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250221,150329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,-9,5,-0.82,11470163,10484,60.95,1103,1103,1086,1433,773,1103,1094.06,0.00,0,95,1124,1113,1104,1093,1084,1109,1089,105,330,500,790,1,1,21045467,230,9.95,0.55,09,0.05,110.00,1999.00,1465,20240610,-25.32,922,20241210,18.66,1230,-11.06,20250203,1074,1.86,20250217,1465,-25.32,20240610,922,18.66,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20250221,140327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-7,5,-0.63,11123365,10167,59.10,1103,1103,1086,1433,773,1103,1094.07,0.00,0,95,1124,1113,1104,1093,1084,1109,1089,105,330,500,790,1,1,21045467,231,9.96,0.55,09,0.05,110.00,1999.00,1465,20240610,-25.19,922,20241210,18.87,1230,-10.89,20250203,1074,2.05,20250217,1465,-25.19,20240610,922,18.87,20241210,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250201.csv b/017370/price/prices-20250201.csv index a726df941f30..76e6761a2830 100644 --- a/017370/price/prices-20250201.csv +++ b/017370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5960,180,2,3.11,4097826150,664713,1206.09,5780,6700,5650,7510,4050,5780,6165.34,1.55,0,-28774,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1092,14.68,1.04,12,3.63,406.00,5733.00,10480,20240216,-43.13,5230,20241209,13.96,6700,-11.04,20250224,5250,13.52,20250203,9180,-35.08,20240422,5230,13.96,20241209,1.48,N,017370,500,91 억,,284523,N,N,3,N,00,N +20250224,150329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5990,210,2,3.63,3934113170,637173,1156.12,5780,6700,5650,7510,4050,5780,6174.42,1.55,0,-30916,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1097,14.75,1.04,12,3.48,406.00,5733.00,10480,20240216,-42.84,5230,20241209,14.53,6700,-10.60,20250224,5250,14.10,20250203,9180,-34.75,20240422,5230,14.53,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,140329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5940,160,2,2.77,3645578930,588665,1068.11,5780,6700,5650,7510,4050,5780,6193.07,1.55,0,-30009,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1088,14.63,1.04,12,3.21,406.00,5733.00,10480,20240216,-43.32,5230,20241209,13.58,6700,-11.34,20250224,5250,13.14,20250203,9180,-35.29,20240422,5230,13.58,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,130329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5670,-110,5,-1.90,168816900,29636,53.77,5780,5780,5650,7510,4050,5780,5695.91,1.55,0,3425,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1038,13.97,0.99,12,0.16,406.00,5733.00,10480,20240216,-45.90,5230,20241209,8.41,6270,-9.57,20250107,5250,8.00,20250203,9180,-38.24,20240422,5230,8.41,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,120328,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,157113560,27572,50.03,5780,5780,5650,7510,4050,5780,5697.84,1.55,0,2825,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1042,14.01,0.99,12,0.15,406.00,5733.00,10480,20240216,-45.71,5230,20241209,8.80,6270,-9.25,20250107,5250,8.38,20250203,9180,-38.02,20240422,5230,8.80,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,110328,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5680,-100,5,-1.73,151374690,26563,48.20,5780,5780,5650,7510,4050,5780,5698.23,1.55,0,2518,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1040,13.99,0.99,12,0.15,406.00,5733.00,10480,20240216,-45.80,5230,20241209,8.60,6270,-9.41,20250107,5250,8.19,20250203,9180,-38.13,20240422,5230,8.60,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,100327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,132071230,23171,42.04,5780,5780,5650,7510,4050,5780,5699.31,1.55,0,3939,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1042,14.01,0.99,12,0.13,406.00,5733.00,10480,20240216,-45.71,5230,20241209,8.80,6270,-9.25,20250107,5250,8.38,20250203,9180,-38.02,20240422,5230,8.80,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N +20250224,090330,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5680,-100,5,-1.73,27703350,4803,8.71,5780,5780,5680,7510,4050,5780,5767.53,1.55,0,-613,5920,5850,5750,5680,5580,5885,5715,92,1730,500,4160,10,1,18314054,1040,13.99,0.99,12,0.03,406.00,5733.00,10480,20240216,-45.80,5230,20241209,8.60,6270,-9.41,20250107,5250,8.19,20250203,9180,-38.13,20240422,5230,8.60,20241209,1.48,N,017370,500,91 억,,284523,N,N,9,N,00,N 20250221,160327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5780,90,2,1.58,317739050,55107,77.98,5660,5820,5650,7390,3990,5690,5765.86,1.55,0,1669,5890,5790,5720,5620,5550,5755,5585,92,1700,500,4090,10,1,18314054,1059,14.24,1.01,12,0.30,406.00,5733.00,10480,20240216,-44.85,5230,20241209,10.52,6270,-7.81,20250107,5250,10.10,20250203,9270,-37.65,20240221,5230,10.52,20241209,1.47,N,017370,500,91 억,,284463,N,N,9,N,00,N 20250221,150329,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5780,90,2,1.58,305311850,52950,74.93,5660,5820,5650,7390,3990,5690,5766.04,1.55,0,2342,5890,5790,5720,5620,5550,5755,5585,92,1700,500,4090,10,1,18314054,1059,14.24,1.01,12,0.29,406.00,5733.00,10480,20240216,-44.85,5230,20241209,10.52,6270,-7.81,20250107,5250,10.10,20250203,9270,-37.65,20240221,5230,10.52,20241209,1.47,N,017370,500,91 억,,284463,N,N,7,N,00,N 20250221,140327,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5780,90,2,1.58,267237870,46370,65.62,5660,5820,5650,7390,3990,5690,5763.16,1.55,0,3123,5890,5790,5720,5620,5550,5755,5585,92,1700,500,4090,10,1,18314054,1059,14.24,1.01,12,0.25,406.00,5733.00,10480,20240216,-44.85,5230,20241209,10.52,6270,-7.81,20250107,5250,10.10,20250203,9270,-37.65,20240221,5230,10.52,20241209,1.47,N,017370,500,91 억,,284463,N,N,7,N,00,N diff --git a/017390/price/prices-20250201.csv b/017390/price/prices-20250201.csv index 6dd91890fda9..8ea6b515b82c 100644 --- a/017390/price/prices-20250201.csv +++ b/017390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160329,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,50,2,0.10,194747150,3991,77.84,49000,49200,48550,63700,34350,49050,48795.74,1.44,0,956,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2455,12.19,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.56,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,61000,-19.51,20240226,48050,2.19,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,150329,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49000,-50,5,-0.10,190329450,3901,76.09,49000,49200,48550,63700,34350,49050,48789.91,1.44,0,986,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2450,12.16,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.71,48050,20250213,1.98,50300,-2.58,20250103,48050,1.98,20250213,61000,-19.67,20240226,48050,1.98,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,140330,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,50,2,0.10,186746550,3828,74.66,49000,49200,48550,63700,34350,49050,48784.37,1.44,0,999,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2455,12.19,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.56,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,61000,-19.51,20240226,48050,2.19,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,130330,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,100,2,0.20,178649900,3663,71.45,49000,49200,48550,63700,34350,49050,48771.47,1.44,0,1090,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2458,12.20,0.22,12,0.07,4029.00,221474.00,63400,20240220,-22.48,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,61000,-19.43,20240226,48050,2.29,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,120328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48900,-150,5,-0.31,164136250,3367,65.67,49000,49000,48550,63700,34350,49050,48748.51,1.44,0,1137,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2445,12.14,0.22,12,0.07,4029.00,221474.00,63400,20240220,-22.87,48050,20250213,1.77,50300,-2.78,20250103,48050,1.77,20250213,61000,-19.84,20240226,48050,1.77,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,110328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48850,-200,5,-0.41,146235800,3001,58.53,49000,49000,48550,63700,34350,49050,48729.02,1.44,0,1204,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2443,12.12,0.22,12,0.06,4029.00,221474.00,63400,20240220,-22.95,48050,20250213,1.66,50300,-2.88,20250103,48050,1.66,20250213,61000,-19.92,20240226,48050,1.66,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,100327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48850,-200,5,-0.41,135151800,2774,54.11,49000,49000,48550,63700,34350,49050,48720.91,1.44,0,1207,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2443,12.12,0.22,12,0.06,4029.00,221474.00,63400,20240220,-22.95,48050,20250213,1.66,50300,-2.88,20250103,48050,1.66,20250213,61000,-19.92,20240226,48050,1.66,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N +20250224,090330,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,-450,5,-0.92,21299450,438,8.54,49000,49000,48550,63700,34350,49050,48628.88,1.44,0,210,49483,49266,49083,48866,48683,49175,48775,350,14650,5000,37270,50,1,5000000,2430,12.06,0.22,12,0.01,4029.00,221474.00,63400,20240220,-23.34,48050,20250213,1.14,50300,-3.38,20250103,48050,1.14,20250213,61000,-20.33,20240226,48050,1.14,20250213,0.00,N,017390,5000,350 억,,71883,N,N,0,N,00,N 20250221,160328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,250042150,5092,71.78,49300,49300,48900,63900,34450,49200,49104.90,1.45,0,-759,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.10,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N 20250221,150329,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,225267150,4587,64.66,49300,49300,48900,63900,34450,49200,49109.91,1.45,0,-718,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.09,4029.00,221474.00,63400,20240220,-22.48,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,62100,-20.85,20240221,48050,2.29,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N 20250221,140327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,210627550,4289,60.46,49300,49300,48900,63900,34450,49200,49108.78,1.45,0,-753,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.09,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N diff --git a/017480/price/prices-20250201.csv b/017480/price/prices-20250201.csv index 3cc50e2ad1cb..a79634af6cc7 100644 --- a/017480/price/prices-20250201.csv +++ b/017480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,10,2,0.23,128104415,29578,32.28,4300,4360,4300,5620,3030,4325,4331.07,0.51,0,327,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,681,6.54,0.35,12,0.19,663.00,12441.00,5460,20240418,-20.60,4175,20250203,3.83,4680,-7.37,20250221,4175,3.83,20250203,5460,-20.60,20240418,4175,3.83,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-10,5,-0.23,122429235,28267,30.85,4300,4360,4300,5620,3030,4325,4331.17,0.51,0,520,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,678,6.51,0.35,12,0.18,663.00,12441.00,5460,20240418,-20.97,4175,20250203,3.35,4680,-7.80,20250221,4175,3.35,20250203,5460,-20.97,20240418,4175,3.35,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,5,2,0.12,80986095,18700,20.41,4300,4360,4300,5620,3030,4325,4330.81,0.51,0,291,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,680,6.53,0.35,12,0.12,663.00,12441.00,5460,20240418,-20.70,4175,20250203,3.71,4680,-7.48,20250221,4175,3.71,20250203,5460,-20.70,20240418,4175,3.71,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,0,3,0.00,77524285,17900,19.53,4300,4360,4300,5620,3030,4325,4330.97,0.51,0,291,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,679,6.52,0.35,12,0.11,663.00,12441.00,5460,20240418,-20.79,4175,20250203,3.59,4680,-7.59,20250221,4175,3.59,20250203,5460,-20.79,20240418,4175,3.59,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,120329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,30,2,0.69,59367145,13706,14.96,4300,4360,4300,5620,3030,4325,4331.47,0.51,0,-14,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,684,6.57,0.35,12,0.09,663.00,12441.00,5460,20240418,-20.24,4175,20250203,4.31,4680,-6.94,20250221,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,110328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,0,3,0.00,39855920,9212,10.05,4300,4355,4300,5620,3030,4325,4326.52,0.51,0,187,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,679,6.52,0.35,12,0.06,663.00,12441.00,5460,20240418,-20.79,4175,20250203,3.59,4680,-7.59,20250221,4175,3.59,20250203,5460,-20.79,20240418,4175,3.59,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,100327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,10,2,0.23,23756775,5498,6.00,4300,4355,4300,5620,3030,4325,4320.98,0.51,0,187,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,681,6.54,0.35,12,0.04,663.00,12441.00,5460,20240418,-20.60,4175,20250203,3.83,4680,-7.37,20250221,4175,3.83,20250203,5460,-20.60,20240418,4175,3.83,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N +20250224,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-25,5,-0.58,5190100,1207,1.32,4300,4300,4300,5620,3030,4325,4300.00,0.51,0,246,4811,4567,4436,4192,4061,4502,4127,86,1295,500,3110,5,1,15702890,675,6.49,0.35,12,0.01,663.00,12441.00,5460,20240418,-21.25,4175,20250203,2.99,4680,-8.12,20250221,4175,2.99,20250203,5460,-21.25,20240418,4175,2.99,20250203,0.35,N,017480,500,85 억,,80741,N,N,0,N,00,N 20250221,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-5,5,-0.12,409853520,91577,1756.03,4350,4680,4305,5620,3035,4330,4475.95,0.51,0,521,4396,4362,4331,4297,4266,4362,4297,86,1290,500,3110,5,1,15702890,679,6.52,0.35,12,0.58,663.00,12441.00,5460,20240418,-20.79,4175,20250203,3.59,4680,-7.59,20250221,4175,3.59,20250203,5460,-20.79,20240418,4175,3.59,20250203,0.35,N,017480,500,85 억,,80219,N,N,0,N,00,N 20250221,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,0,3,0.00,393022715,87673,1681.17,4350,4680,4310,5620,3035,4330,4482.82,0.51,0,817,4396,4362,4331,4297,4266,4362,4297,86,1290,500,3110,5,1,15702890,680,6.53,0.35,12,0.56,663.00,12441.00,5460,20240418,-20.70,4175,20250203,3.71,4680,-7.48,20250221,4175,3.71,20250203,5460,-20.70,20240418,4175,3.71,20250203,0.35,N,017480,500,85 억,,80219,N,N,0,N,00,N 20250221,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,25,2,0.58,378167860,84236,1615.26,4350,4680,4315,5620,3035,4330,4489.39,0.51,0,444,4396,4362,4331,4297,4266,4362,4297,86,1290,500,3110,5,1,15702890,684,6.57,0.35,12,0.54,663.00,12441.00,5460,20240418,-20.24,4175,20250203,4.31,4680,-6.94,20250221,4175,4.31,20250203,5460,-20.24,20240418,4175,4.31,20250203,0.35,N,017480,500,85 억,,80219,N,N,0,N,00,N diff --git a/017510/price/prices-20250201.csv b/017510/price/prices-20250201.csv index 59afcf253b44..a5500735f77d 100644 --- a/017510/price/prices-20250201.csv +++ b/017510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,-140,5,-2.45,1429006210,255951,92.29,5530,5710,5510,7420,4000,5710,5582.28,1.40,0,15192,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,849,64.77,1.13,12,1.68,86.00,4917.00,10000,20240710,-44.30,2700,20240213,106.30,7340,-24.11,20250114,4530,22.96,20250102,10000,-44.30,20240710,2720,104.78,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,-80,5,-1.40,1250846360,224069,80.79,5530,5710,5510,7420,4000,5710,5581.41,1.40,0,3783,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,858,65.47,1.15,12,1.47,86.00,4917.00,10000,20240710,-43.70,2700,20240213,108.52,7340,-23.30,20250114,4530,24.28,20250102,10000,-43.70,20240710,2720,106.99,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,-70,5,-1.23,1145428230,205306,74.03,5530,5710,5510,7420,4000,5710,5578.00,1.40,0,-1031,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,860,65.58,1.15,12,1.35,86.00,4917.00,10000,20240710,-43.60,2700,20240213,108.89,7340,-23.16,20250114,4530,24.50,20250102,10000,-43.60,20240710,2720,107.35,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-50,5,-0.88,1072848660,192429,69.39,5530,5710,5510,7420,4000,5710,5574.06,1.40,0,-6336,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,863,65.81,1.15,12,1.26,86.00,4917.00,10000,20240710,-43.40,2700,20240213,109.63,7340,-22.89,20250114,4530,24.94,20250102,10000,-43.40,20240710,2720,108.09,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,120329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,-70,5,-1.23,864848960,155635,56.12,5530,5700,5510,7420,4000,5710,5555.16,1.40,0,-3158,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,860,65.58,1.15,12,1.02,86.00,4917.00,10000,20240710,-43.60,2700,20240213,108.89,7340,-23.16,20250114,4530,24.50,20250102,10000,-43.60,20240710,2720,107.35,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,-120,5,-2.10,769200590,138564,49.96,5530,5700,5510,7420,4000,5710,5549.20,1.40,0,4013,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,852,65.00,1.14,12,0.91,86.00,4917.00,10000,20240710,-44.10,2700,20240213,107.04,7340,-23.84,20250114,4530,23.40,20250102,10000,-44.10,20240710,2720,105.51,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,-180,5,-3.15,658337220,118587,42.76,5530,5700,5510,7420,4000,5710,5549.14,1.40,0,-6388,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,843,64.30,1.12,12,0.78,86.00,4917.00,10000,20240710,-44.70,2700,20240213,104.81,7340,-24.66,20250114,4530,22.08,20250102,10000,-44.70,20240710,2720,103.31,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N +20250224,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-170,5,-2.98,296200210,53281,19.21,5530,5700,5530,7420,4000,5710,5554.08,1.40,0,-1548,5910,5810,5750,5650,5590,5780,5620,76,1710,500,3760,10,1,15246000,845,64.42,1.13,12,0.35,86.00,4917.00,10000,20240710,-44.60,2700,20240213,105.19,7340,-24.52,20250114,4530,22.30,20250102,10000,-44.60,20240710,2720,103.68,20240227,6.74,N,017510,500,76 억,,213872,N,N,0,N,00,N 20250221,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-80,5,-1.38,1538153410,267347,62.21,5780,5850,5690,7520,4060,5790,5753.55,1.27,0,20428,6116,5952,5866,5702,5616,5910,5660,76,1730,500,3820,10,1,15246000,871,66.40,1.16,12,1.75,86.00,4917.00,10000,20240710,-42.90,2700,20240213,111.48,7340,-22.21,20250114,4530,26.05,20250102,10000,-42.90,20240710,2720,109.93,20240227,6.89,N,017510,500,76 억,,194056,N,N,0,N,00,N 20250221,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-60,5,-1.04,1407239360,244419,56.87,5780,5850,5690,7520,4060,5790,5757.45,1.27,0,24628,6116,5952,5866,5702,5616,5910,5660,76,1730,500,3820,10,1,15246000,874,66.63,1.17,12,1.60,86.00,4917.00,10000,20240710,-42.70,2700,20240213,112.22,7340,-21.93,20250114,4530,26.49,20250102,10000,-42.70,20240710,2720,110.66,20240227,6.89,N,017510,500,76 억,,194056,N,N,0,N,00,N 20250221,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5740,-50,5,-0.86,1081857990,187435,43.61,5780,5850,5710,7520,4060,5790,5771.88,1.27,0,5976,6116,5952,5866,5702,5616,5910,5660,76,1730,500,3820,10,1,15246000,875,66.74,1.17,12,1.23,86.00,4917.00,10000,20240710,-42.60,2700,20240213,112.59,7340,-21.80,20250114,4530,26.71,20250102,10000,-42.60,20240710,2720,111.03,20240227,6.89,N,017510,500,76 억,,194056,N,N,0,N,00,N diff --git a/017550/price/prices-20250201.csv b/017550/price/prices-20250201.csv index fa13846c0b69..8c8d8da4d71d 100644 --- a/017550/price/prices-20250201.csv +++ b/017550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2095,-45,5,-2.10,453010365,215355,153.56,2125,2145,2090,2780,1500,2140,2103.58,1.53,0,-20516,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1307,7.03,0.74,12,0.35,298.00,2813.00,2310,20240607,-9.31,1585,20241209,32.18,2260,-7.30,20250213,1875,11.73,20250102,2310,-9.31,20240607,1585,32.18,20241209,2.43,N,017550,500,311 억,,957801,N,N,7,N,00,N +20250224,150330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2105,-35,5,-1.64,433425855,206011,146.90,2125,2145,2090,2780,1500,2140,2103.90,1.53,0,-18812,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1314,7.06,0.75,12,0.33,298.00,2813.00,2310,20240607,-8.87,1585,20241209,32.81,2260,-6.86,20250213,1875,12.27,20250102,2310,-8.87,20240607,1585,32.81,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,140330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2100,-40,5,-1.87,329080685,156308,111.46,2125,2145,2090,2780,1500,2140,2105.33,1.53,0,-18067,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1310,7.05,0.75,12,0.25,298.00,2813.00,2310,20240607,-9.09,1585,20241209,32.49,2260,-7.08,20250213,1875,12.00,20250102,2310,-9.09,20240607,1585,32.49,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,130330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2100,-40,5,-1.87,269691315,127986,91.26,2125,2145,2090,2780,1500,2140,2107.19,1.53,0,-7150,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1310,7.05,0.75,12,0.21,298.00,2813.00,2310,20240607,-9.09,1585,20241209,32.49,2260,-7.08,20250213,1875,12.00,20250102,2310,-9.09,20240607,1585,32.49,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,120329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2100,-40,5,-1.87,253555305,120278,85.76,2125,2145,2090,2780,1500,2140,2108.08,1.53,0,-3212,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1310,7.05,0.75,12,0.19,298.00,2813.00,2310,20240607,-9.09,1585,20241209,32.49,2260,-7.08,20250213,1875,12.00,20250102,2310,-9.09,20240607,1585,32.49,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,110329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2100,-40,5,-1.87,199614700,94568,67.43,2125,2145,2090,2780,1500,2140,2110.81,1.53,0,-3363,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1310,7.05,0.75,12,0.15,298.00,2813.00,2310,20240607,-9.09,1585,20241209,32.49,2260,-7.08,20250213,1875,12.00,20250102,2310,-9.09,20240607,1585,32.49,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,100328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2110,-30,5,-1.40,103396595,48693,34.72,2125,2145,2105,2780,1500,2140,2123.44,1.53,0,-9654,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1317,7.08,0.75,12,0.08,298.00,2813.00,2310,20240607,-8.66,1585,20241209,33.12,2260,-6.64,20250213,1875,12.53,20250102,2310,-8.66,20240607,1585,33.12,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N +20250224,090331,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2130,-10,5,-0.47,9730090,4589,3.27,2125,2130,2110,2780,1500,2140,2120.31,1.53,0,-307,2173,2156,2133,2116,2093,2165,2125,312,640,500,1540,5,1,62399130,1329,7.15,0.76,12,0.01,298.00,2813.00,2310,20240607,-7.79,1585,20241209,34.38,2260,-5.75,20250213,1875,13.60,20250102,2310,-7.79,20240607,1585,34.38,20241209,2.43,N,017550,500,311 억,,957801,N,N,29,N,00,N 20250221,160329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2140,0,3,0.00,290518770,137008,76.20,2130,2150,2110,2780,1500,2140,2120.37,1.54,0,-1134,2183,2161,2133,2111,2083,2165,2115,312,640,500,1540,5,1,62399130,1335,7.18,0.76,12,0.22,298.00,2813.00,2310,20240607,-7.36,1585,20241209,35.02,2260,-5.31,20250213,1875,14.13,20250102,2310,-7.36,20240607,1585,35.02,20241209,2.43,N,017550,500,311 억,,958978,N,N,29,N,00,N 20250221,150330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2120,-20,5,-0.93,227256410,107267,59.66,2130,2140,2110,2780,1500,2140,2118.61,1.54,0,-873,2183,2161,2133,2111,2083,2165,2115,312,640,500,1540,5,1,62399130,1323,7.11,0.75,12,0.17,298.00,2813.00,2310,20240607,-8.23,1585,20241209,33.75,2260,-6.19,20250213,1875,13.07,20250102,2310,-8.23,20240607,1585,33.75,20241209,2.43,N,017550,500,311 억,,958978,N,N,17,N,00,N 20250221,140328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2120,-20,5,-0.93,107596230,50821,28.26,2130,2140,2110,2780,1500,2140,2117.16,1.54,0,-2652,2183,2161,2133,2111,2083,2165,2115,312,640,500,1540,5,1,62399130,1323,7.11,0.75,12,0.08,298.00,2813.00,2310,20240607,-8.23,1585,20241209,33.75,2260,-6.19,20250213,1875,13.07,20250102,2310,-8.23,20240607,1585,33.75,20241209,2.43,N,017550,500,311 억,,958978,N,N,17,N,00,N diff --git a/017650/price/prices-20250201.csv b/017650/price/prices-20250201.csv index 3d51d4329c1b..9ba635dc03d8 100644 --- a/017650/price/prices-20250201.csv +++ b/017650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160330,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6320,30,2,0.48,45335650,7193,42.20,6290,6350,6260,8170,4410,6290,6302.74,1.22,0,-5,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,569,3.03,0.21,12,0.08,2089.00,29829.00,8830,20240326,-28.43,6260,20250224,0.96,6750,-6.37,20250109,6260,0.96,20250224,8830,-28.43,20240326,6260,0.96,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,150330,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6290,0,3,0.00,41936980,6654,39.04,6290,6350,6260,8170,4410,6290,6302.52,1.22,0,5,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,566,3.01,0.21,12,0.07,2089.00,29829.00,8830,20240326,-28.77,6260,20250224,0.48,6750,-6.81,20250109,6260,0.48,20250224,8830,-28.77,20240326,6260,0.48,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,140331,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6290,0,3,0.00,40131550,6367,37.35,6290,6350,6260,8170,4410,6290,6303.05,1.22,0,-2,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,566,3.01,0.21,12,0.07,2089.00,29829.00,8830,20240326,-28.77,6260,20250224,0.48,6750,-6.81,20250109,6260,0.48,20250224,8830,-28.77,20240326,6260,0.48,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,130331,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,10,2,0.16,36334800,5765,33.82,6290,6350,6260,8170,4410,6290,6302.65,1.22,0,-10,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,567,3.02,0.21,12,0.06,2089.00,29829.00,8830,20240326,-28.65,6260,20250224,0.64,6750,-6.67,20250109,6260,0.64,20250224,8830,-28.65,20240326,6260,0.64,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,120329,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6310,20,2,0.32,30565690,4851,28.46,6290,6350,6260,8170,4410,6290,6300.90,1.22,0,-6,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,568,3.02,0.21,12,0.05,2089.00,29829.00,8830,20240326,-28.54,6260,20250224,0.80,6750,-6.52,20250109,6260,0.80,20250224,8830,-28.54,20240326,6260,0.80,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,110329,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6310,20,2,0.32,28075870,4456,26.14,6290,6350,6260,8170,4410,6290,6300.69,1.22,0,-6,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,568,3.02,0.21,12,0.05,2089.00,29829.00,8830,20240326,-28.54,6260,20250224,0.80,6750,-6.52,20250109,6260,0.80,20250224,8830,-28.54,20240326,6260,0.80,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,100328,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6310,20,2,0.32,11008790,1751,10.27,6290,6350,6260,8170,4410,6290,6287.14,1.22,0,-6,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,568,3.02,0.21,12,0.02,2089.00,29829.00,8830,20240326,-28.54,6260,20250224,0.80,6750,-6.52,20250109,6260,0.80,20250224,8830,-28.54,20240326,6260,0.80,20250224,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N +20250224,090331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6350,60,2,0.95,572450,91,0.53,6290,6350,6290,8170,4410,6290,6290.66,1.22,0,0,6356,6322,6296,6262,6236,6320,6260,45,1880,500,4650,10,1,9000000,572,3.04,0.21,12,0.00,2089.00,29829.00,8830,20240326,-28.09,6270,20250218,1.28,6750,-5.93,20250109,6270,1.28,20250218,8830,-28.09,20240326,6270,1.28,20250218,0.52,N,017650,500,45 억,,110099,N,N,0,N,00,N 20250221,160329,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6290,-10,5,-0.16,107207580,17045,771.27,6290,6330,6270,8190,4410,6300,6289.68,1.22,0,33,6320,6310,6290,6280,6260,6315,6285,45,1890,500,4660,10,1,9000000,566,3.01,0.21,12,0.19,2089.00,29829.00,8830,20240326,-28.77,6270,20250221,0.32,6750,-6.81,20250109,6270,0.32,20250221,8830,-28.77,20240326,6270,0.32,20250221,0.52,N,017650,500,45 억,,110066,N,N,0,N,00,N 20250221,150331,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6290,-10,5,-0.16,90703150,14421,652.53,6290,6330,6270,8190,4410,6300,6289.66,1.22,0,33,6320,6310,6290,6280,6260,6315,6285,45,1890,500,4660,10,1,9000000,566,3.01,0.21,12,0.16,2089.00,29829.00,8830,20240326,-28.77,6270,20250221,0.32,6750,-6.81,20250109,6270,0.32,20250221,8830,-28.77,20240326,6270,0.32,20250221,0.52,N,017650,500,45 억,,110066,N,N,0,N,00,N 20250221,140329,57,100.00,KOSDAQ,신저가,종이·목재,N,N,N,N, ,N,6300,0,3,0.00,48929370,7780,352.04,6290,6330,6270,8190,4410,6300,6289.12,1.22,0,18,6320,6310,6290,6280,6260,6315,6285,45,1890,500,4660,10,1,9000000,567,3.02,0.21,12,0.09,2089.00,29829.00,8830,20240326,-28.65,6270,20250221,0.48,6750,-6.67,20250109,6270,0.48,20250221,8830,-28.65,20240326,6270,0.48,20250221,0.52,N,017650,500,45 억,,110066,N,N,0,N,00,N diff --git a/017670/price/prices-20250201.csv b/017670/price/prices-20250201.csv index e594c1a4708e..cd43a4ff9cef 100644 --- a/017670/price/prices-20250201.csv +++ b/017670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58700,500,2,0.86,22123990700,377165,129.99,58200,59000,58100,75600,40800,58200,58658.86,86.32,27118,9580,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,126082,11.75,1.10,12,0.18,4997.00,53424.00,61900,20241128,-5.17,50000,20240419,17.40,59100,-0.68,20250220,54200,8.30,20250122,61900,-5.17,20241128,50000,17.40,20240419,0.03,N,017670,100,304 억,,90846244,N,N,231,N,00,N +20250224,150330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58600,400,2,0.69,19217557900,327621,112.92,58200,59000,58100,75600,40800,58200,58658.16,86.34,52221,20044,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,125867,11.73,1.10,12,0.15,4997.00,53424.00,61900,20241128,-5.33,50000,20240419,17.20,59100,-0.85,20250220,54200,8.12,20250122,61900,-5.33,20241128,50000,17.20,20240419,0.03,N,017670,100,304 억,,90871347,N,N,27,N,00,N +20250224,140331,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58600,400,2,0.69,16988085500,289543,99.79,58200,59000,58100,75600,40800,58200,58672.38,86.34,48126,21345,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,125867,11.73,1.10,12,0.13,4997.00,53424.00,61900,20241128,-5.33,50000,20240419,17.20,59100,-0.85,20250220,54200,8.12,20250122,61900,-5.33,20241128,50000,17.20,20240419,0.03,N,017670,100,304 억,,90867252,N,N,27,N,00,N +20250224,130331,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58400,200,2,0.34,15091827500,257157,88.63,58200,59000,58100,75600,40800,58200,58687.58,86.34,48682,25505,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,125437,11.69,1.09,12,0.12,4997.00,53424.00,61900,20241128,-5.65,50000,20240419,16.80,59100,-1.18,20250220,54200,7.75,20250122,61900,-5.65,20241128,50000,16.80,20240419,0.03,N,017670,100,304 억,,90867808,N,N,27,N,00,N +20250224,120330,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58700,500,2,0.86,12426327200,211669,72.95,58200,59000,58100,75600,40800,58200,58706.87,86.34,49043,32824,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,126082,11.75,1.10,12,0.10,4997.00,53424.00,61900,20241128,-5.17,50000,20240419,17.40,59100,-0.68,20250220,54200,8.30,20250122,61900,-5.17,20241128,50000,17.40,20240419,0.03,N,017670,100,304 억,,90868169,N,N,27,N,00,N +20250224,110329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58700,500,2,0.86,10248605500,174611,60.18,58200,59000,58100,75600,40800,58200,58694.47,86.33,43129,30865,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,126082,11.75,1.10,12,0.08,4997.00,53424.00,61900,20241128,-5.17,50000,20240419,17.40,59100,-0.68,20250220,54200,8.30,20250122,61900,-5.17,20241128,50000,17.40,20240419,0.03,N,017670,100,304 억,,90862255,N,N,27,N,00,N +20250224,100329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58900,700,2,1.20,7440752200,126890,43.73,58200,59000,58100,75600,40800,58200,58640.06,86.32,34660,22216,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,126511,11.79,1.10,12,0.06,4997.00,53424.00,61900,20241128,-4.85,50000,20240419,17.80,59100,-0.34,20250220,54200,8.67,20250122,61900,-4.85,20241128,50000,17.80,20240419,0.03,N,017670,100,304 억,,90853786,N,N,27,N,00,N +20250224,090331,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58300,100,2,0.17,1095620500,18824,6.49,58200,58300,58100,75600,40800,58200,58203.42,86.30,9949,-220,59400,58800,58300,57700,57200,58550,57450,305,17400,100,46560,100,1,214790053,125223,11.67,1.09,12,0.01,4997.00,53424.00,61900,20241128,-5.82,50000,20240419,16.60,59100,-1.35,20250220,54200,7.56,20250122,61900,-5.82,20241128,50000,16.60,20240419,0.03,N,017670,100,304 억,,90829075,N,N,27,N,00,N 20250221,160329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58200,-900,5,-1.52,16770005300,288731,38.22,58800,58900,57800,76800,41400,59100,58081.31,86.27,-47741,-35715,60033,59566,58633,58166,57233,59800,58400,305,17700,100,47280,100,1,214790053,125008,11.65,1.09,12,0.13,4997.00,53424.00,61900,20241128,-5.98,50000,20240419,16.40,59100,-1.52,20250220,54200,7.38,20250122,61900,-5.98,20241128,50000,16.40,20240419,0.04,N,017670,100,304 억,,90796433,N,N,27,N,00,N 20250221,150331,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58000,-1100,5,-1.86,14449092000,248819,32.93,58800,58900,57800,76800,41400,59100,58070.50,86.29,-27952,-31878,60033,59566,58633,58166,57233,59800,58400,305,17700,100,47280,100,1,214790053,124578,11.61,1.09,12,0.12,4997.00,53424.00,61900,20241128,-6.30,50000,20240419,16.00,59100,-1.86,20250220,54200,7.01,20250122,61900,-6.30,20241128,50000,16.00,20240419,0.04,N,017670,100,304 억,,90816222,N,N,35,N,00,N 20250221,140329,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,58100,-1000,5,-1.69,12175971200,209614,27.75,58800,58900,57800,76800,41400,59100,58087.35,86.29,-27806,-33004,60033,59566,58633,58166,57233,59800,58400,305,17700,100,47280,100,1,214790053,124793,11.63,1.09,12,0.10,4997.00,53424.00,61900,20241128,-6.14,50000,20240419,16.20,59100,-1.69,20250220,54200,7.20,20250122,61900,-6.14,20241128,50000,16.20,20240419,0.04,N,017670,100,304 억,,90816368,N,N,35,N,00,N diff --git a/017800/price/prices-20250201.csv b/017800/price/prices-20250201.csv index 8bdcd27ee1ea..9e9f2bf5038f 100644 --- a/017800/price/prices-20250201.csv +++ b/017800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,0,3,0.00,4239868100,78335,74.79,53800,54600,53600,70800,38200,54500,54124.19,28.02,0,13402,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21305,6.79,1.51,12,0.20,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,57900,-5.87,20250213,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,80,N,00,N +20250224,150331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54400,-100,5,-0.18,3844889200,71081,67.87,53800,54600,53600,70800,38200,54500,54091.62,28.02,0,14675,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21266,6.77,1.50,12,0.18,8032.00,36191.00,60500,20241216,-10.08,37550,20240530,44.87,57900,-6.04,20250213,47350,14.89,20250110,60500,-10.08,20241216,37550,44.87,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,140331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54400,-100,5,-0.18,3403326100,62959,60.11,53800,54600,53600,70800,38200,54500,54056.19,28.02,0,14248,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21266,6.77,1.50,12,0.16,8032.00,36191.00,60500,20241216,-10.08,37550,20240530,44.87,57900,-6.04,20250213,47350,14.89,20250110,60500,-10.08,20241216,37550,44.87,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,130331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54200,-300,5,-0.55,2917833700,54012,51.57,53800,54500,53600,70800,38200,54500,54021.90,28.02,0,12795,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21188,6.75,1.50,12,0.14,8032.00,36191.00,60500,20241216,-10.41,37550,20240530,44.34,57900,-6.39,20250213,47350,14.47,20250110,60500,-10.41,20241216,37550,44.34,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,120330,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-400,5,-0.73,2488971700,46088,44.00,53800,54500,53600,70800,38200,54500,54004.70,28.02,0,9555,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21149,6.74,1.49,12,0.12,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,57900,-6.56,20250213,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,110330,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-400,5,-0.73,1967159700,36464,34.81,53800,54500,53600,70800,38200,54500,53947.90,28.02,0,8388,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21149,6.74,1.49,12,0.09,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,57900,-6.56,20250213,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,100329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,53800,-700,5,-1.28,1278115300,23665,22.59,53800,54500,53600,70800,38200,54500,54008.55,28.02,0,4140,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21032,6.70,1.49,12,0.06,8032.00,36191.00,60500,20241216,-11.07,37550,20240530,43.28,57900,-7.08,20250213,47350,13.62,20250110,60500,-11.07,20241216,37550,43.28,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N +20250224,090332,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54100,-400,5,-0.73,130975400,2430,2.32,53800,54200,53800,70800,38200,54500,53897.85,28.02,0,554,55766,55132,54566,53932,53366,54850,53650,2122,16300,5000,41420,100,1,39092385,21149,6.74,1.49,12,0.01,8032.00,36191.00,60500,20241216,-10.58,37550,20240530,44.07,57900,-6.56,20250213,47350,14.26,20250110,60500,-10.58,20241216,37550,44.07,20240530,0.42,N,017800,5000,2122 억,,10952402,N,N,16,N,00,N 20250221,160329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-700,5,-1.27,5690658600,104491,66.79,55200,55200,54000,71700,38700,55200,54460.75,27.88,0,31988,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21305,6.79,1.51,12,0.27,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,57900,-5.87,20250213,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,16,N,00,N 20250221,150331,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54500,-700,5,-1.27,5188878700,95280,60.90,55200,55200,54000,71700,38700,55200,54459.26,27.88,0,28181,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21305,6.79,1.51,12,0.24,8032.00,36191.00,60500,20241216,-9.92,37550,20240530,45.14,57900,-5.87,20250213,47350,15.10,20250110,60500,-9.92,20241216,37550,45.14,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N 20250221,140329,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,54600,-600,5,-1.09,4230830100,77713,49.67,55200,55200,54000,71700,38700,55200,54441.73,27.88,0,21582,57066,56132,55366,54432,53666,55750,54050,2122,16500,5000,41950,100,1,39092385,21344,6.80,1.51,12,0.20,8032.00,36191.00,60500,20241216,-9.75,37550,20240530,45.41,57900,-5.70,20250213,47350,15.31,20250110,60500,-9.75,20241216,37550,45.41,20240530,0.42,N,017800,5000,2122 억,,10900335,N,N,130,N,00,N diff --git a/017810/price/prices-20250201.csv b/017810/price/prices-20250201.csv index a97b4160fcfe..5be0e6157553 100644 --- a/017810/price/prices-20250201.csv +++ b/017810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160331,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15850,-70,5,-0.44,5631101870,358951,87.45,15870,15920,15100,20650,11150,15920,15687.64,1.00,0,1895,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6042,31.70,1.83,12,0.94,500.00,8672.00,18410,20240614,-13.91,9500,20241112,66.84,16240,-2.40,20250221,10130,56.47,20250203,18410,-13.91,20240614,9500,66.84,20241112,0.46,N,017810,500,190 억,,381085,N,N,159,N,00,N +20250224,150331,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15890,-30,5,-0.19,5337026330,340395,82.93,15870,15920,15100,20650,11150,15920,15678.92,1.00,0,1058,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6057,31.78,1.83,12,0.89,500.00,8672.00,18410,20240614,-13.69,9500,20241112,67.26,16240,-2.16,20250221,10130,56.86,20250203,18410,-13.69,20240614,9500,67.26,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,140332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15800,-120,5,-0.75,4764476470,304367,74.15,15870,15920,15100,20650,11150,15920,15653.72,1.00,0,10106,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6023,31.60,1.82,12,0.80,500.00,8672.00,18410,20240614,-14.18,9500,20241112,66.32,16240,-2.71,20250221,10130,55.97,20250203,18410,-14.18,20240614,9500,66.32,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,130332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15780,-140,5,-0.88,4384090930,280287,68.29,15870,15920,15100,20650,11150,15920,15641.44,1.00,0,17837,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6015,31.56,1.82,12,0.74,500.00,8672.00,18410,20240614,-14.29,9500,20241112,66.11,16240,-2.83,20250221,10130,55.77,20250203,18410,-14.29,20240614,9500,66.11,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,120330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15780,-140,5,-0.88,3135868070,201125,49.00,15870,15920,15100,20650,11150,15920,15591.64,1.00,0,25859,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6015,31.56,1.82,12,0.53,500.00,8672.00,18410,20240614,-14.29,9500,20241112,66.11,16240,-2.83,20250221,10130,55.77,20250203,18410,-14.29,20240614,9500,66.11,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,110330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15550,-370,5,-2.32,2671950810,171605,41.81,15870,15920,15100,20650,11150,15920,15570.36,1.00,0,30517,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,5928,31.10,1.79,12,0.45,500.00,8672.00,18410,20240614,-15.54,9500,20241112,63.68,16240,-4.25,20250221,10130,53.50,20250203,18410,-15.54,20240614,9500,63.68,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,100329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15400,-520,5,-3.27,2119960210,136212,33.19,15870,15920,15100,20650,11150,15920,15563.68,1.00,0,32103,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,5871,30.80,1.78,12,0.36,500.00,8672.00,18410,20240614,-16.35,9500,20241112,62.11,16240,-5.17,20250221,10130,52.02,20250203,18410,-16.35,20240614,9500,62.11,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N +20250224,090332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15760,-160,5,-1.01,207203550,13104,3.19,15870,15890,15750,20650,11150,15920,15812.24,1.00,0,-3877,16826,16372,15786,15332,14746,16600,15560,191,4730,500,11460,10,1,38120542,6008,31.52,1.82,12,0.03,500.00,8672.00,18410,20240614,-14.39,9500,20241112,65.89,16240,-2.96,20250221,10130,55.58,20250203,18410,-14.39,20240614,9500,65.89,20241112,0.46,N,017810,500,190 억,,381085,N,N,6,N,00,N 20250221,160330,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15920,420,2,2.71,6473713060,404712,62.59,15560,16240,15200,20150,10850,15500,15995.90,1.07,0,6205,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6069,31.84,1.84,12,1.06,500.00,8672.00,18410,20240614,-13.53,9500,20241112,67.58,16240,-1.97,20250221,10130,57.16,20250203,18410,-13.53,20240614,9500,67.58,20241112,0.46,N,017810,500,190 억,,408383,N,N,6,N,00,N 20250221,150332,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15970,470,2,3.03,6312902060,394612,61.02,15560,16240,15200,20150,10850,15500,15997.78,1.07,0,7292,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6088,31.94,1.84,12,1.04,500.00,8672.00,18410,20240614,-13.25,9500,20241112,68.11,16240,-1.66,20250221,10130,57.65,20250203,18410,-13.25,20240614,9500,68.11,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N 20250221,140329,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,16120,620,2,4.00,5729868390,358228,55.40,15560,16240,15200,20150,10850,15500,15995.07,1.07,0,6584,16666,16082,15306,14722,13946,16375,15015,191,4650,500,11160,10,1,38120542,6145,32.24,1.86,12,0.94,500.00,8672.00,18410,20240614,-12.44,9500,20241112,69.68,16240,-0.74,20250221,10130,59.13,20250203,18410,-12.44,20240614,9500,69.68,20241112,0.46,N,017810,500,190 억,,408383,N,N,72,N,00,N diff --git a/017860/price/prices-20250201.csv b/017860/price/prices-20250201.csv index 9755652031e6..30d3bea358e8 100644 --- a/017860/price/prices-20250201.csv +++ b/017860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160331,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31450,400,2,1.29,11101223050,360046,97.74,30750,31550,30150,40350,21750,31050,30830.91,0.87,0,-24699,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5530,11.85,1.99,12,2.05,2653.00,15773.00,72027,20240215,-56.34,21374,20241025,47.14,37050,-15.11,20250106,28700,9.58,20250102,189000,-83.36,20240227,28550,10.16,20241227,6.27,N,017860,500,87 억,,152929,N,N,2,N,00,N +20250224,150331,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31250,200,2,0.64,10223224350,332045,90.14,30750,31550,30150,40350,21750,31050,30788.46,0.87,0,-31090,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5495,11.78,1.98,12,1.89,2653.00,15773.00,72027,20240215,-56.61,21374,20241025,46.21,37050,-15.65,20250106,28700,8.89,20250102,189000,-83.47,20240227,28550,9.46,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,140332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31300,250,2,0.81,7868128000,256882,69.74,30750,31400,30150,40350,21750,31050,30628.91,0.87,0,-18016,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5504,11.80,1.98,12,1.46,2653.00,15773.00,72027,20240215,-56.54,21374,20241025,46.44,37050,-15.52,20250106,28700,9.06,20250102,189000,-83.44,20240227,28550,9.63,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,130332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30850,-200,5,-0.64,5554293950,182625,49.58,30750,30950,30150,40350,21750,31050,30412.72,0.87,0,-18335,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5425,11.63,1.96,12,1.04,2653.00,15773.00,72027,20240215,-57.17,21374,20241025,44.33,37050,-16.73,20250106,28700,7.49,20250102,189000,-83.68,20240227,28550,8.06,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,120330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30500,-550,5,-1.77,4788554550,157712,42.82,30750,30750,30150,40350,21750,31050,30361.49,0.87,0,-23742,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5363,11.50,1.93,12,0.90,2653.00,15773.00,72027,20240215,-57.65,21374,20241025,42.70,37050,-17.68,20250106,28700,6.27,20250102,189000,-83.86,20240227,28550,6.83,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,110330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30350,-700,5,-2.25,4244112850,139826,37.96,30750,30750,30150,40350,21750,31050,30351.48,0.87,0,-26586,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5337,11.44,1.92,12,0.80,2653.00,15773.00,72027,20240215,-57.86,21374,20241025,41.99,37050,-18.08,20250106,28700,5.75,20250102,189000,-83.94,20240227,28550,6.30,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,100330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30300,-750,5,-2.42,3580512000,117960,32.02,30750,30750,30150,40350,21750,31050,30352.03,0.87,0,-24342,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5328,11.42,1.92,12,0.67,2653.00,15773.00,72027,20240215,-57.93,21374,20241025,41.76,37050,-18.22,20250106,28700,5.57,20250102,189000,-83.97,20240227,28550,6.13,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N +20250224,090332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30350,-700,5,-2.25,759546850,24898,6.76,30750,30750,30200,40350,21750,31050,30500.45,0.87,0,-7070,31983,31516,30833,30366,29683,31750,30600,88,9300,500,21730,50,1,17584212,5337,11.44,1.92,12,0.14,2653.00,15773.00,72027,20240215,-57.86,21374,20241025,41.99,37050,-18.08,20250106,28700,5.75,20250102,189000,-83.94,20240227,28550,6.30,20241227,6.27,N,017860,500,87 억,,152929,N,N,1,N,00,N 20250221,160330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31050,750,2,2.48,11211232500,362772,93.36,30350,31300,30150,39350,21250,30300,30903.77,0.66,0,36661,32000,31150,30700,29850,29400,30925,29625,88,9050,500,21210,50,1,17584212,5460,11.70,1.97,12,2.06,2653.00,15773.00,72027,20240215,-56.89,21374,20241025,45.27,37050,-16.19,20250106,28700,8.19,20250102,192700,-83.89,20240222,28550,8.76,20241227,6.40,N,017860,500,87 억,,116068,N,N,1,N,00,N 20250221,150332,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,31050,750,2,2.48,9883926350,320046,82.36,30350,31300,30150,39350,21250,30300,30882.99,0.66,0,33332,32000,31150,30700,29850,29400,30925,29625,88,9050,500,21210,50,1,17584212,5460,11.70,1.97,12,1.82,2653.00,15773.00,72027,20240215,-56.89,21374,20241025,45.27,37050,-16.19,20250106,28700,8.19,20250102,192700,-83.89,20240222,28550,8.76,20241227,6.40,N,017860,500,87 억,,116068,N,N,21,N,00,N 20250221,140330,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,30950,650,2,2.15,8245397050,267106,68.74,30350,31300,30150,39350,21250,30300,30869.56,0.66,0,15513,32000,31150,30700,29850,29400,30925,29625,88,9050,500,21210,50,1,17584212,5442,11.67,1.96,12,1.52,2653.00,15773.00,72027,20240215,-57.03,21374,20241025,44.80,37050,-16.46,20250106,28700,7.84,20250102,192700,-83.94,20240222,28550,8.41,20241227,6.40,N,017860,500,87 억,,116068,N,N,21,N,00,N diff --git a/017890/price/prices-20250201.csv b/017890/price/prices-20250201.csv index 3762b2118209..52a19ba924cc 100644 --- a/017890/price/prices-20250201.csv +++ b/017890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160332,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8590,30,2,0.35,481272060,56033,277.53,8560,8720,8510,11120,6000,8560,8589.08,2.05,0,2332,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1856,18.43,0.38,12,0.26,466.00,22429.00,12710,20240214,-32.42,7430,20241209,15.61,8720,-1.49,20250224,8170,5.14,20250212,11900,-27.82,20240226,7430,15.61,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,150332,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,40,2,0.47,465120310,54153,268.22,8560,8720,8510,11120,6000,8560,8589.00,2.05,0,2398,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1858,18.45,0.38,12,0.25,466.00,22429.00,12710,20240214,-32.34,7430,20241209,15.75,8720,-1.38,20250224,8170,5.26,20250212,11900,-27.73,20240226,7430,15.75,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,140332,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,70,2,0.82,445294610,51846,256.79,8560,8720,8510,11120,6000,8560,8588.79,2.05,0,2500,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1865,18.52,0.38,12,0.24,466.00,22429.00,12710,20240214,-32.10,7430,20241209,16.15,8720,-1.03,20250224,8170,5.63,20250212,11900,-27.48,20240226,7430,16.15,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,130332,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8580,20,2,0.23,116630640,13589,67.31,8560,8670,8520,11120,6000,8560,8582.72,2.05,0,186,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1854,18.41,0.38,12,0.06,466.00,22429.00,12710,20240214,-32.49,7430,20241209,15.48,8700,-1.38,20250122,8170,5.02,20250212,11900,-27.90,20240226,7430,15.48,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,120331,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,0,3,0.00,77754630,9035,44.75,8560,8670,8520,11120,6000,8560,8605.94,2.05,0,-1051,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1849,18.37,0.38,12,0.04,466.00,22429.00,12710,20240214,-32.65,7430,20241209,15.21,8700,-1.61,20250122,8170,4.77,20250212,11900,-28.07,20240226,7430,15.21,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,110331,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8580,20,2,0.23,72475010,8419,41.70,8560,8670,8520,11120,6000,8560,8608.51,2.05,0,-994,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1854,18.41,0.38,12,0.04,466.00,22429.00,12710,20240214,-32.49,7430,20241209,15.48,8700,-1.38,20250122,8170,5.02,20250212,11900,-27.90,20240226,7430,15.48,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,100330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,100,2,1.17,62942940,7312,36.22,8560,8670,8520,11120,6000,8560,8608.17,2.05,0,-968,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1871,18.58,0.39,12,0.03,466.00,22429.00,12710,20240214,-31.86,7430,20241209,16.55,8700,-0.46,20250122,8170,6.00,20250212,11900,-27.23,20240226,7430,16.55,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N +20250224,090333,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8550,-10,5,-0.12,1283700,150,0.74,8560,8560,8550,11120,6000,8560,8558.00,2.05,0,-31,8620,8590,8550,8520,8480,8605,8535,108,2560,500,6160,10,1,21605760,1847,18.35,0.38,12,0.00,466.00,22429.00,12710,20240214,-32.73,7430,20241209,15.07,8700,-1.72,20250122,8170,4.65,20250212,11900,-28.15,20240226,7430,15.07,20241209,1.97,N,017890,500,108 억,,443936,N,N,19,N,00,N 20250221,160330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,20,2,0.23,171893630,20180,182.31,8550,8580,8510,11100,5980,8540,8518.02,2.05,0,431,8626,8582,8536,8492,8446,8560,8470,108,2560,500,6140,10,1,21605760,1849,18.37,0.38,12,0.09,466.00,22429.00,12710,20240214,-32.65,7430,20241209,15.21,8700,-1.61,20250122,8170,4.77,20250212,12240,-30.07,20240221,7430,15.21,20241209,1.97,N,017890,500,108 억,,442924,N,N,19,N,00,N 20250221,150332,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8510,-30,5,-0.35,167115310,19621,177.26,8550,8580,8510,11100,5980,8540,8517.17,2.05,0,481,8626,8582,8536,8492,8446,8560,8470,108,2560,500,6140,10,1,21605760,1839,18.26,0.38,12,0.09,466.00,22429.00,12710,20240214,-33.04,7430,20241209,14.54,8700,-2.18,20250122,8170,4.16,20250212,12240,-30.47,20240221,7430,14.54,20241209,1.97,N,017890,500,108 억,,442924,N,N,11,N,00,N 20250221,140330,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-20,5,-0.23,150747170,17701,159.92,8550,8580,8510,11100,5980,8540,8516.31,2.05,0,-113,8626,8582,8536,8492,8446,8560,8470,108,2560,500,6140,10,1,21605760,1841,18.28,0.38,12,0.08,466.00,22429.00,12710,20240214,-32.97,7430,20241209,14.67,8700,-2.07,20250122,8170,4.28,20250212,12240,-30.39,20240221,7430,14.67,20241209,1.97,N,017890,500,108 억,,442924,N,N,11,N,00,N diff --git a/017900/price/prices-20250201.csv b/017900/price/prices-20250201.csv index 42642e935f6b..08f14ae3b9d0 100644 --- a/017900/price/prices-20250201.csv +++ b/017900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1852,-9,5,-0.48,55265304,29788,49.51,1848,1865,1842,2415,1303,1861,1855.29,18.02,0,963,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1073,-108.94,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.54,1538,20241209,20.42,1890,-2.01,20250219,1621,14.25,20250102,2635,-29.72,20240226,1538,20.42,20241209,1.40,N,017900,500,289 억,,10442917,N,N,8,N,00,N +20250224,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,-7,5,-0.38,51785503,27910,46.39,1848,1865,1842,2415,1303,1861,1855.45,18.02,0,903,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.06,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2635,-29.64,20240226,1538,20.55,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1853,-8,5,-0.43,51234933,27613,45.90,1848,1865,1842,2415,1303,1861,1855.46,18.02,0,881,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.00,0.43,12,0.05,-17.00,4305.00,2965,20240222,-37.50,1538,20241209,20.48,1890,-1.96,20250219,1621,14.31,20250102,2635,-29.68,20240226,1538,20.48,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1857,-4,5,-0.21,36976379,19925,33.12,1848,1865,1842,2415,1303,1861,1855.78,18.02,0,-708,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1076,-109.24,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.37,1538,20241209,20.74,1890,-1.75,20250219,1621,14.56,20250102,2635,-29.53,20240226,1538,20.74,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1859,-2,5,-0.11,34000839,18322,30.45,1848,1865,1842,2415,1303,1861,1855.74,18.02,0,-842,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1077,-109.35,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.30,1538,20241209,20.87,1890,-1.64,20250219,1621,14.68,20250102,2635,-29.45,20240226,1538,20.87,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,110331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,0,3,0.00,28395801,15301,25.43,1848,1865,1842,2415,1303,1861,1855.81,18.02,0,-1085,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1078,-109.47,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1890,-1.53,20250219,1621,14.81,20250102,2635,-29.37,20240226,1538,21.00,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,-7,5,-0.38,27001906,14551,24.19,1848,1865,1842,2415,1303,1861,1855.67,18.02,0,-1177,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1074,-109.06,0.43,12,0.03,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2635,-29.64,20240226,1538,20.55,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N +20250224,090333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1843,-18,5,-0.97,2893930,1567,2.60,1848,1848,1843,2415,1303,1861,1846.80,18.02,0,-581,1891,1876,1850,1835,1809,1883,1842,290,554,500,1260,1,1,57943763,1068,-108.41,0.43,12,0.00,-17.00,4305.00,2965,20240222,-37.84,1538,20241209,19.83,1890,-2.49,20250219,1621,13.70,20250102,2635,-30.06,20240226,1538,19.83,20241209,1.40,N,017900,500,289 억,,10442917,N,N,30,N,00,N 20250221,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1861,18,2,0.98,103069812,56045,130.45,1827,1865,1824,2395,1291,1843,1839.05,18.02,0,2501,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1078,-109.47,0.43,12,0.10,-17.00,4305.00,2965,20240222,-37.23,1538,20241209,21.00,1890,-1.53,20250219,1621,14.81,20250102,2965,-37.23,20240222,1538,21.00,20241209,1.40,N,017900,500,289 억,,10440455,N,N,30,N,00,N 20250221,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1863,20,2,1.09,100035158,54411,126.65,1827,1865,1824,2395,1291,1843,1838.51,18.02,0,2827,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1079,-109.59,0.43,12,0.09,-17.00,4305.00,2965,20240222,-37.17,1538,20241209,21.13,1890,-1.43,20250219,1621,14.93,20250102,2965,-37.17,20240222,1538,21.13,20241209,1.40,N,017900,500,289 억,,10440455,N,N,19,N,00,N 20250221,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1854,11,2,0.60,88906569,48436,112.74,1827,1860,1824,2395,1291,1843,1835.55,18.02,0,3401,1892,1867,1851,1826,1810,1859,1818,290,552,500,1250,1,1,57943763,1074,-109.06,0.43,12,0.08,-17.00,4305.00,2965,20240222,-37.47,1538,20241209,20.55,1890,-1.90,20250219,1621,14.37,20250102,2965,-37.47,20240222,1538,20.55,20241209,1.40,N,017900,500,289 억,,10440455,N,N,19,N,00,N diff --git a/017940/price/prices-20250201.csv b/017940/price/prices-20250201.csv index 48b18345b664..890733e2b997 100644 --- a/017940/price/prices-20250201.csv +++ b/017940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,649437000,9847,51.07,66500,66500,65500,86000,46400,66200,65952.78,5.85,0,807,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.14,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,21,N,00,N +20250224,150332,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,590875600,8961,46.48,66500,66500,65500,86000,46400,66200,65938.58,5.85,0,839,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.13,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,140333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,424874500,6451,33.46,66500,66500,65500,86000,46400,66200,65861.80,5.85,0,-310,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.09,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,130333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66100,-100,5,-0.15,393656600,5978,31.01,66500,66500,65500,86000,46400,66200,65850.89,5.85,0,-242,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4534,2.13,0.27,12,0.09,31076.00,240377.00,84600,20240603,-21.87,61900,20240216,6.79,69900,-5.44,20250106,64000,3.28,20250203,84600,-21.87,20240603,63600,3.93,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,120331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,341478100,5188,26.91,66500,66500,65500,86000,46400,66200,65820.76,5.85,0,-410,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.08,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,110331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65800,-400,5,-0.60,277870600,4225,21.91,66500,66500,65500,86000,46400,66200,65768.19,5.85,0,-302,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4514,2.12,0.27,12,0.06,31076.00,240377.00,84600,20240603,-22.22,61900,20240216,6.30,69900,-5.87,20250106,64000,2.81,20250203,84600,-22.22,20240603,63600,3.46,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,100330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65700,-500,5,-0.76,211546800,3214,16.67,66500,66500,65600,86000,46400,66200,65820.41,5.85,0,-70,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4507,2.11,0.27,12,0.05,31076.00,240377.00,84600,20240603,-22.34,61900,20240216,6.14,69900,-6.01,20250106,64000,2.66,20250203,84600,-22.34,20240603,63600,3.30,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N +20250224,090333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66000,-200,5,-0.30,24117800,364,1.89,66500,66500,66000,86000,46400,66200,66257.69,5.85,0,-133,66933,66566,66233,65866,65533,66750,66050,343,19800,5000,50310,100,1,6860000,4528,2.12,0.27,12,0.01,31076.00,240377.00,84600,20240603,-21.99,61900,20240216,6.62,69900,-5.58,20250106,64000,3.12,20250203,84600,-21.99,20240603,63600,3.77,20240228,0.11,N,017940,5000,343 억,,401442,N,N,0,N,00,N 20250221,160331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,0,3,0.00,1275929800,19280,139.41,66100,66600,65900,86000,46400,66200,66178.93,5.89,0,-3202,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4541,2.13,0.28,12,0.28,31076.00,240377.00,84600,20240603,-21.75,61900,20240216,6.95,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,63200,4.75,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,N,00,N 20250221,150333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,66200,0,3,0.00,1240727100,18748,135.56,66100,66600,65900,86000,46400,66200,66179.17,5.89,0,-2953,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4541,2.13,0.28,12,0.27,31076.00,240377.00,84600,20240603,-21.75,61900,20240216,6.95,69900,-5.29,20250106,64000,3.44,20250203,84600,-21.75,20240603,63200,4.75,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,N,00,N 20250221,140331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,65900,-300,5,-0.45,1009627000,15253,110.29,66100,66600,65900,86000,46400,66200,66192.03,5.89,0,-499,67200,66700,66000,65500,64800,66800,65600,343,19800,5000,50310,100,1,6860000,4521,2.12,0.27,12,0.22,31076.00,240377.00,84600,20240603,-22.10,61900,20240216,6.46,69900,-5.72,20250106,64000,2.97,20250203,84600,-22.10,20240603,63200,4.27,20240221,0.12,N,017940,5000,343 억,,403958,N,N,1,N,00,N diff --git a/017960/price/prices-20250201.csv b/017960/price/prices-20250201.csv index 8ecc27ec0807..72bba1051fd4 100644 --- a/017960/price/prices-20250201.csv +++ b/017960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16060,670,2,4.35,30062658820,1887348,121.91,15180,16410,15070,20000,10780,15390,15928.24,6.75,0,152670,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8336,-54.81,1.73,12,3.64,-293.00,9282.00,16620,20250219,-3.37,9400,20241209,70.85,16620,-3.37,20250219,11600,38.45,20250106,16620,-3.37,20250219,9400,70.85,20241209,3.40,N,017960,500,259 억,,3501753,N,N,1330,N,00,N +20250224,150332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16040,650,2,4.22,28953511700,1818097,117.44,15180,16410,15070,20000,10780,15390,15925.17,6.75,0,154816,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8326,-54.74,1.73,12,3.50,-293.00,9282.00,16620,20250219,-3.49,9400,20241209,70.64,16620,-3.49,20250219,11600,38.28,20250106,16620,-3.49,20250219,9400,70.64,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,140333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16090,700,2,4.55,26150978480,1642993,106.13,15180,16410,15070,20000,10780,15390,15916.67,6.75,0,116961,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8352,-54.91,1.73,12,3.17,-293.00,9282.00,16620,20250219,-3.19,9400,20241209,71.17,16620,-3.19,20250219,11600,38.71,20250106,16620,-3.19,20250219,9400,71.17,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,130333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16150,760,2,4.94,22269257700,1402511,90.59,15180,16410,15070,20000,10780,15390,15878.13,6.75,0,130531,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8383,-55.12,1.74,12,2.70,-293.00,9282.00,16620,20250219,-2.83,9400,20241209,71.81,16620,-2.83,20250219,11600,39.22,20250106,16620,-2.83,20250219,9400,71.81,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,120332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16200,810,2,5.26,18865438170,1192701,77.04,15180,16410,15070,20000,10780,15390,15817.41,6.75,0,118095,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8409,-55.29,1.75,12,2.30,-293.00,9282.00,16620,20250219,-2.53,9400,20241209,72.34,16620,-2.53,20250219,11600,39.66,20250106,16620,-2.53,20250219,9400,72.34,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,110332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16170,780,2,5.07,10291388430,662763,42.81,15180,16180,15070,20000,10780,15390,15528.01,6.75,0,48662,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,8394,-55.19,1.74,12,1.28,-293.00,9282.00,16620,20250219,-2.71,9400,20241209,72.02,16620,-2.71,20250219,11600,39.40,20250106,16620,-2.71,20250219,9400,72.02,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,100331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,-230,5,-1.49,4604564280,302093,19.51,15180,15680,15070,20000,10780,15390,15242.21,6.75,0,14530,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,7869,-51.74,1.63,12,0.58,-293.00,9282.00,16620,20250219,-8.78,9400,20241209,61.28,16620,-8.78,20250219,11600,30.69,20250106,16620,-8.78,20250219,9400,61.28,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N +20250224,090333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15380,-10,5,-0.06,1108688530,72387,4.68,15180,15680,15070,20000,10780,15390,15316.13,6.75,0,14894,16283,15836,15173,14726,14063,16060,14950,260,4610,500,11690,10,1,51908452,7984,-52.49,1.66,12,0.14,-293.00,9282.00,16620,20250219,-7.46,9400,20241209,63.62,16620,-7.46,20250219,11600,32.59,20250106,16620,-7.46,20250219,9400,63.62,20241209,3.40,N,017960,500,259 억,,3501753,N,N,681,N,00,N 20250221,160331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15390,600,2,4.06,23332615940,1538036,66.87,14630,15620,14510,19220,10360,14790,15170.10,6.53,0,116079,16296,15542,15076,14322,13856,15310,14090,260,4430,500,11240,10,1,51908452,7989,-52.53,1.66,12,2.96,-293.00,9282.00,16620,20250219,-7.40,9400,20241209,63.72,16620,-7.40,20250219,11600,32.67,20250106,16620,-7.40,20250219,9400,63.72,20241209,2.75,N,017960,500,259 억,,3388819,N,N,681,N,00,N 20250221,150333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15290,500,2,3.38,22226997480,1466063,63.74,14630,15620,14510,19220,10360,14790,15161.07,6.53,0,114226,16296,15542,15076,14322,13856,15310,14090,260,4430,500,11240,10,1,51908452,7937,-52.18,1.65,12,2.82,-293.00,9282.00,16620,20250219,-8.00,9400,20241209,62.66,16620,-8.00,20250219,11600,31.81,20250106,16620,-8.00,20250219,9400,62.66,20241209,2.75,N,017960,500,259 억,,3388819,N,N,439,N,00,N 20250221,140331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15300,510,2,3.45,20273574610,1337933,58.17,14630,15620,14510,19220,10360,14790,15152.97,6.53,0,100821,16296,15542,15076,14322,13856,15310,14090,260,4430,500,11240,10,1,51908452,7942,-52.22,1.65,12,2.58,-293.00,9282.00,16620,20250219,-7.94,9400,20241209,62.77,16620,-7.94,20250219,11600,31.90,20250106,16620,-7.94,20250219,9400,62.77,20241209,2.75,N,017960,500,259 억,,3388819,N,N,439,N,00,N diff --git a/018000/price/prices-20250201.csv b/018000/price/prices-20250201.csv index 0a49cc2f7135..e6931400f9e8 100644 --- a/018000/price/prices-20250201.csv +++ b/018000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,804,4,2,0.50,212888848,265125,96.37,796,813,790,1040,560,800,802.98,0.79,0,20106,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1354,-4.10,1.85,12,0.16,-196.00,435.00,1275,20240401,-36.94,555,20241113,44.86,930,-13.55,20250103,735,9.39,20250102,1296,-37.96,20240318,555,44.86,20241113,0.03,N,018000,500,841 억,,1326470,N,N,1,N,00,N +20250224,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,1,2,0.12,204137931,254226,92.41,796,813,790,1040,560,800,802.98,0.79,0,19529,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1349,-4.09,1.84,12,0.15,-196.00,435.00,1275,20240401,-37.18,555,20241113,44.32,930,-13.87,20250103,735,8.98,20250102,1296,-38.19,20240318,555,44.32,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,140333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,808,8,2,1.00,163497795,203567,74.00,796,813,790,1040,560,800,803.16,0.79,0,13084,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1361,-4.12,1.86,12,0.12,-196.00,435.00,1275,20240401,-36.63,555,20241113,45.59,930,-13.12,20250103,735,9.93,20250102,1296,-37.65,20240318,555,45.59,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,130333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,1,2,0.12,126817082,157949,57.41,796,813,790,1040,560,800,802.90,0.79,0,3564,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1349,-4.09,1.84,12,0.09,-196.00,435.00,1275,20240401,-37.18,555,20241113,44.32,930,-13.87,20250103,735,8.98,20250102,1296,-38.19,20240318,555,44.32,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,802,2,2,0.25,111903563,139339,50.65,796,813,790,1040,560,800,803.10,0.79,0,-8893,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1351,-4.09,1.84,12,0.08,-196.00,435.00,1275,20240401,-37.10,555,20241113,44.50,930,-13.76,20250103,735,9.12,20250102,1296,-38.12,20240318,555,44.50,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,110332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-1,5,-0.12,105661786,131537,47.81,796,813,790,1040,560,800,803.29,0.79,0,-8539,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1345,-4.08,1.84,12,0.08,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1296,-38.35,20240318,555,43.96,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,7,2,0.88,90008647,112049,40.73,796,813,790,1040,560,800,803.30,0.79,0,-8574,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1359,-4.12,1.86,12,0.07,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1296,-37.73,20240318,555,45.41,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N +20250224,090334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,799,-1,5,-0.12,8365067,10553,3.84,796,799,790,1040,560,800,792.67,0.79,0,-552,823,811,805,793,787,808,790,842,240,500,540,1,1,168391564,1345,-4.08,1.84,12,0.01,-196.00,435.00,1275,20240401,-37.33,555,20241113,43.96,930,-14.09,20250103,735,8.71,20250102,1296,-38.35,20240318,555,43.96,20241113,0.03,N,018000,500,841 억,,1326470,N,N,2,N,00,N 20250221,160331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,221602256,275071,66.73,812,817,799,1055,569,812,805.62,0.82,0,-48854,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.16,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,2,N,00,N 20250221,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,-9,5,-1.11,190023977,235610,57.15,812,817,800,1055,569,812,806.52,0.82,0,-29761,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1352,-4.10,1.85,12,0.14,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1296,-38.04,20240318,555,44.68,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N 20250221,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,155711975,192800,46.77,812,817,800,1055,569,812,807.63,0.82,0,-11840,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.11,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N diff --git a/018120/price/prices-20250201.csv b/018120/price/prices-20250201.csv index fbe642c6bcbf..8f3f7013c13f 100644 --- a/018120/price/prices-20250201.csv +++ b/018120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,-110,5,-0.64,15739570,912,28.56,17300,17340,17130,22450,12110,17300,17258.30,0.22,0,89,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1138,18.64,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,17350,-0.92,20250121,16680,3.06,20250102,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,150333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17290,-10,5,-0.06,15083450,874,27.37,17300,17340,17130,22450,12110,17300,17257.95,0.22,0,89,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1145,18.75,1.50,12,0.01,922.00,11560.00,18590,20241108,-6.99,14260,20240503,21.25,17350,-0.35,20250121,16680,3.66,20250102,18590,-6.99,20241108,14260,21.25,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,140333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17280,-20,5,-0.12,8173560,474,14.84,17300,17340,17130,22450,12110,17300,17243.80,0.22,0,20,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1144,18.74,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.05,14260,20240503,21.18,17350,-0.40,20250121,16680,3.60,20250102,18590,-7.05,20241108,14260,21.18,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,130334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,0,3,0.00,7585450,440,13.78,17300,17340,17130,22450,12110,17300,17239.66,0.22,0,-1,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1145,18.76,1.50,12,0.01,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,-0.29,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,120332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,-50,5,-0.29,5824130,338,10.59,17300,17320,17130,22450,12110,17300,17231.15,0.22,0,-20,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1142,18.71,1.49,12,0.01,922.00,11560.00,18590,20241108,-7.21,14260,20240503,20.97,17350,-0.58,20250121,16680,3.42,20250102,18590,-7.21,20241108,14260,20.97,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,110332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17260,-40,5,-0.23,4069580,236,7.39,17300,17320,17130,22450,12110,17300,17243.98,0.22,0,-20,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1143,18.72,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.15,14260,20240503,21.04,17350,-0.52,20250121,16680,3.48,20250102,18590,-7.15,20241108,14260,21.04,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,100331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,-100,5,-0.58,3332290,193,6.04,17300,17320,17200,22450,12110,17300,17265.75,0.22,0,-22,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1139,18.66,1.49,12,0.00,922.00,11560.00,18590,20241108,-7.48,14260,20240503,20.62,17350,-0.86,20250121,16680,3.12,20250102,18590,-7.48,20241108,14260,20.62,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N +20250224,090334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,0,3,0.00,0,0,0.00,0,0,0,22450,12110,17300,0.00,0.22,0,0,17500,17400,17250,17150,17000,17450,17200,35,5150,500,12800,10,1,6621120,1145,18.76,1.50,12,0.00,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,-0.29,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,14812,N,N,0,N,00,N 20250221,160332,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,55023400,3193,269.00,17100,17350,17100,22200,11970,17100,17232.51,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.05,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N 20250221,150334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17300,200,2,1.17,53656830,3114,262.34,17100,17350,17100,22200,11970,17100,17230.84,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1145,18.76,1.50,12,0.05,922.00,11560.00,18590,20241108,-6.94,14260,20240503,21.32,17350,0.00,20250121,16680,3.72,20250102,18590,-6.94,20241108,14260,21.32,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N 20250221,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17260,160,2,0.94,53639530,3113,262.26,17100,17350,17100,22200,11970,17100,17230.82,0.23,0,-366,17226,17162,17096,17032,16966,17165,17035,35,5100,500,12650,10,1,6621120,1143,18.72,1.49,12,0.05,922.00,11560.00,18590,20241108,-7.15,14260,20240503,21.04,17350,0.00,20250121,16680,3.48,20250102,18590,-7.15,20241108,14260,21.04,20240503,0.13,N,018120,500,35 억,,15228,N,N,0,N,00,N diff --git a/018250/price/prices-20250201.csv b/018250/price/prices-20250201.csv index 7330fb1f0e3b..e077dde7a24b 100644 --- a/018250/price/prices-20250201.csv +++ b/018250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13970,350,2,2.57,1525285920,110823,112.21,13620,13970,13530,17700,9540,13620,13763.32,3.92,0,-7067,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3689,7.57,0.92,12,0.42,1846.00,15265.00,26650,20240531,-47.58,11700,20250203,19.40,14350,-2.65,20250103,11700,19.40,20250203,26650,-47.58,20240531,11700,19.40,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,9507,N,00,N +20250224,150333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13910,290,2,2.13,1379855900,100402,101.66,13620,13950,13530,17700,9540,13620,13743.61,3.92,0,-7250,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3674,7.54,0.91,12,0.38,1846.00,15265.00,26650,20240531,-47.80,11700,20250203,18.89,14350,-3.07,20250103,11700,18.89,20250203,26650,-47.80,20240531,11700,18.89,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,140334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,140,2,1.03,1132158440,82536,83.57,13620,13910,13530,17700,9540,13620,13717.43,3.92,0,-12171,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3634,7.45,0.90,12,0.31,1846.00,15265.00,26650,20240531,-48.37,11700,20250203,17.61,14350,-4.11,20250103,11700,17.61,20250203,26650,-48.37,20240531,11700,17.61,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,130334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13750,130,2,0.95,1048604840,76453,77.41,13620,13910,13530,17700,9540,13620,13715.98,3.92,0,-9824,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3631,7.45,0.90,12,0.29,1846.00,15265.00,26650,20240531,-48.41,11700,20250203,17.52,14350,-4.18,20250103,11700,17.52,20250203,26650,-48.41,20240531,11700,17.52,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,120333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13790,170,2,1.25,916483300,66819,67.66,13620,13910,13530,17700,9540,13620,13716.26,3.92,0,-10426,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3642,7.47,0.90,12,0.25,1846.00,15265.00,26650,20240531,-48.26,11700,20250203,17.86,14350,-3.90,20250103,11700,17.86,20250203,26650,-48.26,20240531,11700,17.86,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,110332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13760,140,2,1.03,799084510,58311,59.04,13620,13910,13530,17700,9540,13620,13704.19,3.92,0,-7485,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3634,7.45,0.90,12,0.22,1846.00,15265.00,26650,20240531,-48.37,11700,20250203,17.61,14350,-4.11,20250103,11700,17.61,20250203,26650,-48.37,20240531,11700,17.61,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,100331,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13670,50,2,0.37,439126740,32233,32.64,13620,13710,13530,17700,9540,13620,13623.54,3.92,0,-2499,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3610,7.41,0.90,12,0.12,1846.00,15265.00,26650,20240531,-48.71,11700,20250203,16.84,14350,-4.74,20250103,11700,16.84,20250203,26650,-48.71,20240531,11700,16.84,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N +20250224,090334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-60,5,-0.44,122087190,8982,9.09,13620,13700,13530,17700,9540,13620,13591.66,3.92,0,-2911,14140,13880,13390,13130,12640,14010,13260,264,4080,1000,9800,10,1,26409935,3581,7.35,0.89,12,0.03,1846.00,15265.00,26650,20240531,-49.12,11700,20250203,15.90,14350,-5.51,20250103,11700,15.90,20250203,26650,-49.12,20240531,11700,15.90,20250203,0.83,N,018250,1000,264 억,,1034876,N,N,12465,N,00,N 20250221,160332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,680,2,5.26,1297802380,97357,102.11,13010,13650,12900,16820,9060,12940,13330.18,3.86,0,13396,13333,13136,13023,12826,12713,13080,12770,264,3880,1000,9310,10,1,26409935,3597,7.38,0.89,12,0.37,1846.00,15265.00,26650,20240531,-48.89,11700,20250203,16.41,14350,-5.09,20250103,11700,16.41,20250203,26650,-48.89,20240531,11700,16.41,20250203,0.83,N,018250,1000,264 억,,1020717,N,N,12465,N,00,N 20250221,150334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13540,600,2,4.64,1058449500,79764,83.65,13010,13580,12900,16820,9060,12940,13269.76,3.86,0,9327,13333,13136,13023,12826,12713,13080,12770,264,3880,1000,9310,10,1,26409935,3576,7.33,0.89,12,0.30,1846.00,15265.00,26650,20240531,-49.19,11700,20250203,15.73,14350,-5.64,20250103,11700,15.73,20250203,26650,-49.19,20240531,11700,15.73,20250203,0.83,N,018250,1000,264 억,,1020717,N,N,16311,N,00,N 20250221,140332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13290,350,2,2.70,587011600,44768,46.95,13010,13330,12900,16820,9060,12940,13112.30,3.86,0,-402,13333,13136,13023,12826,12713,13080,12770,264,3880,1000,9310,10,1,26409935,3510,7.20,0.87,12,0.17,1846.00,15265.00,26650,20240531,-50.13,11700,20250203,13.59,14350,-7.39,20250103,11700,13.59,20250203,26650,-50.13,20240531,11700,13.59,20250203,0.83,N,018250,1000,264 억,,1020717,N,N,16311,N,00,N diff --git a/018260/price/prices-20250201.csv b/018260/price/prices-20250201.csv index bc4edf8e5dec..921514bb4210 100644 --- a/018260/price/prices-20250201.csv +++ b/018260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129700,700,2,0.54,7908416600,61271,76.27,128000,129800,128000,167700,90300,129000,129071.55,18.61,0,5852,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,100359,14.47,1.16,12,0.08,8962.00,111913.00,173000,20240223,-25.03,113100,20250124,14.68,132300,-1.97,20250219,113100,14.68,20250124,171900,-24.55,20240226,113100,14.68,20250124,0.16,N,018260,500,386 억,,14400469,N,N,4022,N,00,N +20250224,150334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129200,200,2,0.16,6882321800,53351,66.41,128000,129800,128000,167700,90300,129000,129000.82,18.61,0,4654,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99972,14.42,1.15,12,0.07,8962.00,111913.00,173000,20240223,-25.32,113100,20250124,14.24,132300,-2.34,20250219,113100,14.24,20250124,171900,-24.84,20240226,113100,14.24,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,140334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129000,0,3,0.00,5987519400,46425,57.79,128000,129800,128000,167700,90300,129000,128971.29,18.61,0,3820,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99817,14.39,1.15,12,0.06,8962.00,111913.00,173000,20240223,-25.43,113100,20250124,14.06,132300,-2.49,20250219,113100,14.06,20250124,171900,-24.96,20240226,113100,14.06,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,130334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128700,-300,5,-0.23,5313225000,41194,51.28,128000,129800,128000,167700,90300,129000,128980.10,18.61,0,4651,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99585,14.36,1.15,12,0.05,8962.00,111913.00,173000,20240223,-25.61,113100,20250124,13.79,132300,-2.72,20250219,113100,13.79,20250124,171900,-25.13,20240226,113100,13.79,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,120333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128800,-200,5,-0.16,4680946600,36285,45.17,128000,129800,128000,167700,90300,129000,129005.14,18.61,0,5134,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99663,14.37,1.15,12,0.05,8962.00,111913.00,173000,20240223,-25.55,113100,20250124,13.88,132300,-2.65,20250219,113100,13.88,20250124,171900,-25.07,20240226,113100,13.88,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,110333,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129200,200,2,0.16,3979003700,30844,38.39,128000,129800,128000,167700,90300,129000,129004.27,18.61,0,6104,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99972,14.42,1.15,12,0.04,8962.00,111913.00,173000,20240223,-25.32,113100,20250124,14.24,132300,-2.34,20250219,113100,14.24,20250124,171900,-24.84,20240226,113100,14.24,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,100332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129200,200,2,0.16,2463305500,19116,23.79,128000,129800,128000,167700,90300,129000,128853.72,18.61,0,3650,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99972,14.42,1.15,12,0.02,8962.00,111913.00,173000,20240223,-25.32,113100,20250124,14.24,132300,-2.34,20250219,113100,14.24,20250124,171900,-24.84,20240226,113100,14.24,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N +20250224,090334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128900,-100,5,-0.08,539427400,4202,5.23,128000,128900,128000,167700,90300,129000,128193.07,18.61,0,599,130866,129932,129066,128132,127266,129500,127700,387,38700,500,98040,100,1,77377800,99740,14.38,1.15,12,0.01,8962.00,111913.00,173000,20240223,-25.49,113100,20250124,13.97,132300,-2.57,20250219,113100,13.97,20250124,171900,-25.01,20240226,113100,13.97,20250124,0.16,N,018260,500,386 억,,14400469,N,N,3,N,00,N 20250221,160332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129000,-1000,5,-0.77,9144014900,70913,72.07,130000,130000,128200,169000,91000,130000,128946.90,18.64,0,-5764,131866,130932,130066,129132,128266,131400,129600,387,39000,500,98800,100,1,77377800,99817,14.39,1.15,12,0.09,8962.00,111913.00,173000,20240223,-25.43,113100,20250124,14.06,132300,-2.49,20250219,113100,14.06,20250124,173000,-25.43,20240223,113100,14.06,20250124,0.16,N,018260,500,386 억,,14424729,N,N,3,N,00,N 20250221,150334,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,129100,-900,5,-0.69,7219233000,56000,56.92,130000,130000,128200,169000,91000,130000,128914.86,18.64,0,-5418,131866,130932,130066,129132,128266,131400,129600,387,39000,500,98800,100,1,77377800,99895,14.41,1.15,12,0.07,8962.00,111913.00,173000,20240223,-25.38,113100,20250124,14.15,132300,-2.42,20250219,113100,14.15,20250124,173000,-25.38,20240223,113100,14.15,20250124,0.16,N,018260,500,386 억,,14424729,N,N,17,N,00,N 20250221,140332,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,128700,-1300,5,-1.00,6235110300,48362,49.15,130000,130000,128200,169000,91000,130000,128925.79,18.64,0,-6098,131866,130932,130066,129132,128266,131400,129600,387,39000,500,98800,100,1,77377800,99585,14.36,1.15,12,0.06,8962.00,111913.00,173000,20240223,-25.61,113100,20250124,13.79,132300,-2.72,20250219,113100,13.79,20250124,173000,-25.61,20240223,113100,13.79,20250124,0.16,N,018260,500,386 억,,14424729,N,N,17,N,00,N diff --git a/018290/price/prices-20250201.csv b/018290/price/prices-20250201.csv index f468cd9b51af..f638491f9984 100644 --- a/018290/price/prices-20250201.csv +++ b/018290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37100,50,2,0.13,37838814800,1035664,61.93,36350,37450,35650,48150,25950,37050,36534.43,11.42,0,-94866,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13281,47.81,9.29,12,2.89,776.00,3993.00,44000,20241216,-15.68,14890,20240305,149.16,42250,-12.19,20250102,31100,19.29,20250124,44000,-15.68,20241216,14890,149.16,20240305,4.97,N,018290,500,178 억,,4086439,N,N,37328,N,00,N +20250224,150334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37050,0,3,0.00,35974537900,985308,58.92,36350,37450,35650,48150,25950,37050,36510.56,11.42,0,-91405,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13263,47.74,9.28,12,2.75,776.00,3993.00,44000,20241216,-15.80,14890,20240305,148.82,42250,-12.31,20250102,31100,19.13,20250124,44000,-15.80,20241216,14890,148.82,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,140334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37050,0,3,0.00,30915556050,849170,50.78,36350,37450,35650,48150,25950,37050,36406.25,11.42,0,-89947,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13263,47.74,9.28,12,2.37,776.00,3993.00,44000,20241216,-15.80,14890,20240305,148.82,42250,-12.31,20250102,31100,19.13,20250124,44000,-15.80,20241216,14890,148.82,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,130334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36450,-600,5,-1.62,22346337900,617343,36.92,36350,36900,35650,48150,25950,37050,36196.61,11.42,0,-54977,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13048,46.97,9.13,12,1.72,776.00,3993.00,44000,20241216,-17.16,14890,20240305,144.80,42250,-13.73,20250102,31100,17.20,20250124,44000,-17.16,20241216,14890,144.80,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,120333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36350,-700,5,-1.89,20660471400,570817,34.14,36350,36900,35650,48150,25950,37050,36193.48,11.42,0,-43981,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13013,46.84,9.10,12,1.59,776.00,3993.00,44000,20241216,-17.39,14890,20240305,144.12,42250,-13.96,20250102,31100,16.88,20250124,44000,-17.39,20241216,14890,144.12,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,110333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36100,-950,5,-2.56,18206087450,503001,30.08,36350,36900,35650,48150,25950,37050,36193.71,11.42,0,-41293,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,12923,46.52,9.04,12,1.41,776.00,3993.00,44000,20241216,-17.95,14890,20240305,142.44,42250,-14.56,20250102,31100,16.08,20250124,44000,-17.95,20241216,14890,142.44,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,100332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,35850,-1200,5,-3.24,15148369000,418039,25.00,36350,36900,35650,48150,25950,37050,36235.34,11.42,0,-29257,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,12834,46.20,8.98,12,1.17,776.00,3993.00,44000,20241216,-18.52,14890,20240305,140.77,42250,-15.15,20250102,31100,15.27,20250124,44000,-18.52,20241216,14890,140.77,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N +20250224,090335,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36700,-350,5,-0.94,2937130450,80186,4.80,36350,36900,36350,48150,25950,37050,36625.16,11.42,0,13820,38550,37800,36350,35600,34150,38175,35975,179,11100,500,26670,50,1,35798007,13138,47.29,9.19,12,0.22,776.00,3993.00,44000,20241216,-16.59,14890,20240305,146.47,42250,-13.14,20250102,31100,18.01,20250124,44000,-16.59,20241216,14890,146.47,20240305,4.97,N,018290,500,178 억,,4086439,N,N,82361,N,00,N 20250221,160333,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37050,2200,2,6.31,60393973500,1660984,185.87,35100,37100,34900,45300,24400,34850,36358.49,10.97,0,172768,37183,36016,35333,34166,33483,35675,33825,179,10450,500,25090,50,1,35798007,13263,47.74,9.28,12,4.64,776.00,3993.00,44000,20241216,-15.80,14890,20240305,148.82,42250,-12.31,20250102,31100,19.13,20250124,44000,-15.80,20241216,14890,148.82,20240305,4.88,N,018290,500,178 억,,3928664,N,N,82361,N,00,N 20250221,150334,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36900,2050,2,5.88,55319964350,1523869,170.53,35100,37100,34900,45300,24400,34850,36302.49,10.97,0,173376,37183,36016,35333,34166,33483,35675,33825,179,10450,500,25090,50,1,35798007,13209,47.55,9.24,12,4.26,776.00,3993.00,44000,20241216,-16.14,14890,20240305,147.82,42250,-12.66,20250102,31100,18.65,20250124,44000,-16.14,20241216,14890,147.82,20240305,4.88,N,018290,500,178 억,,3928664,N,N,40358,N,00,N 20250221,140332,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,36600,1750,2,5.02,45001445900,1243724,139.18,35100,37100,34900,45300,24400,34850,36183.02,10.97,0,162818,37183,36016,35333,34166,33483,35675,33825,179,10450,500,25090,50,1,35798007,13102,47.16,9.17,12,3.47,776.00,3993.00,44000,20241216,-16.82,14890,20240305,145.80,42250,-13.37,20250102,31100,17.68,20250124,44000,-16.82,20241216,14890,145.80,20240305,4.88,N,018290,500,178 억,,3928664,N,N,40358,N,00,N diff --git a/018310/price/prices-20250201.csv b/018310/price/prices-20250201.csv index 186264d627b4..ff78686e125b 100644 --- a/018310/price/prices-20250201.csv +++ b/018310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20650,350,2,1.72,250618300,12287,127.83,20200,20650,20150,26350,14250,20300,20396.86,2.60,0,6097,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3036,2.54,0.52,12,0.08,8121.00,39443.00,28950,20241007,-28.67,16730,20240226,23.43,21150,-2.36,20250102,18810,9.78,20250205,28950,-28.67,20241007,16730,23.43,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,150334,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,200,2,0.99,187819600,9233,96.06,20200,20550,20150,26350,14250,20300,20343.36,2.60,0,3845,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3014,2.52,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.19,16730,20240226,22.53,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,140335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,200,2,0.99,169458050,8336,86.72,20200,20550,20150,26350,14250,20300,20329.32,2.60,0,3578,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3014,2.52,0.52,12,0.06,8121.00,39443.00,28950,20241007,-29.19,16730,20240226,22.53,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,130335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,200,2,0.99,153369850,7551,78.56,20200,20550,20150,26350,14250,20300,20311.57,2.60,0,3094,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3014,2.52,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.19,16730,20240226,22.53,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,120333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20550,250,2,1.23,140044300,6901,71.80,20200,20550,20150,26350,14250,20300,20293.09,2.60,0,3201,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3021,2.53,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.02,16730,20240226,22.83,21150,-2.84,20250102,18810,9.25,20250205,28950,-29.02,20241007,16730,22.83,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,110333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,200,2,0.99,130545950,6438,66.98,20200,20500,20150,26350,14250,20300,20276.51,2.60,0,3297,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,3014,2.52,0.52,12,0.04,8121.00,39443.00,28950,20241007,-29.19,16730,20240226,22.53,21150,-3.07,20250102,18810,8.98,20250205,28950,-29.19,20241007,16730,22.53,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,100332,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,50,2,0.25,99599200,4922,51.21,20200,20500,20150,26350,14250,20300,20232.14,2.60,0,2668,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,2991,2.51,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N +20250224,090335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,50,2,0.25,11632800,574,5.97,20200,20500,20200,26350,14250,20300,20241.03,2.60,0,155,20766,20532,20366,20132,19966,20450,20050,74,6050,500,14610,50,1,14700000,2991,2.51,0.52,12,0.00,8121.00,39443.00,28950,20241007,-29.71,16730,20240226,21.64,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,16730,21.64,20240226,0.67,N,018310,500,73 억,,382343,N,N,17,N,00,N 20250221,160333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,-200,5,-0.98,196439800,9608,99.90,20500,20600,20200,26650,14350,20500,20448.58,2.61,0,-979,20733,20616,20433,20316,20133,20675,20375,74,6150,500,14760,50,1,14700000,2984,2.50,0.51,12,0.07,8121.00,39443.00,28950,20241007,-29.88,16730,20240226,21.34,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,16730,21.34,20240226,0.68,N,018310,500,73 억,,383462,N,N,17,N,00,N 20250221,150335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,-200,5,-0.98,182127850,8902,92.56,20500,20600,20250,26650,14350,20500,20459.21,2.61,0,-1038,20733,20616,20433,20316,20133,20675,20375,74,6150,500,14760,50,1,14700000,2984,2.50,0.51,12,0.06,8121.00,39443.00,28950,20241007,-29.88,16730,20240226,21.34,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,16730,21.34,20240226,0.68,N,018310,500,73 억,,383462,N,N,17,N,00,N 20250221,140333,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20450,-50,5,-0.24,150013800,7325,76.16,20500,20600,20350,26650,14350,20500,20479.70,2.61,0,-323,20733,20616,20433,20316,20133,20675,20375,74,6150,500,14760,50,1,14700000,3006,2.52,0.52,12,0.05,8121.00,39443.00,28950,20241007,-29.36,16730,20240226,22.24,21150,-3.31,20250102,18810,8.72,20250205,28950,-29.36,20241007,16730,22.24,20240226,0.68,N,018310,500,73 억,,383462,N,N,17,N,00,N diff --git a/018470/price/prices-20250201.csv b/018470/price/prices-20250201.csv index 2514651730c2..6be453fcbd76 100644 --- a/018470/price/prices-20250201.csv +++ b/018470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1649,4,2,0.24,597163206,365279,54.49,1630,1649,1620,2135,1152,1645,1634.76,0.72,0,39452,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2088,-1649.00,1.09,12,0.29,-1.00,1511.00,2760,20240418,-40.25,1244,20241210,32.56,1786,-7.67,20250210,1386,18.98,20250102,2760,-40.25,20240418,1244,32.56,20241210,3.64,N,018470,500,633 억,,910364,N,N,17,N,00,N +20250224,150334,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1645,0,3,0.00,529553012,324245,48.37,1630,1647,1620,2135,1152,1645,1633.19,0.72,0,34955,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2083,-1645.00,1.09,12,0.26,-1.00,1511.00,2760,20240418,-40.40,1244,20241210,32.23,1786,-7.89,20250210,1386,18.69,20250102,2760,-40.40,20240418,1244,32.23,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,140335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1638,-7,5,-0.43,484483486,296791,44.27,1630,1647,1620,2135,1152,1645,1632.41,0.72,0,34853,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2074,-1638.00,1.08,12,0.23,-1.00,1511.00,2760,20240418,-40.65,1244,20241210,31.67,1786,-8.29,20250210,1386,18.18,20250102,2760,-40.65,20240418,1244,31.67,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,130335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1643,-2,5,-0.12,426358127,261408,38.99,1630,1646,1620,2135,1152,1645,1631.01,0.72,0,25437,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2081,-1643.00,1.09,12,0.21,-1.00,1511.00,2760,20240418,-40.47,1244,20241210,32.07,1786,-8.01,20250210,1386,18.54,20250102,2760,-40.47,20240418,1244,32.07,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,120334,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1642,-3,5,-0.18,375652087,230522,34.39,1630,1643,1620,2135,1152,1645,1629.57,0.72,0,22546,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2079,-1642.00,1.09,12,0.18,-1.00,1511.00,2760,20240418,-40.51,1244,20241210,31.99,1786,-8.06,20250210,1386,18.47,20250102,2760,-40.51,20240418,1244,31.99,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,110333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,-18,5,-1.09,298087298,183043,27.30,1630,1643,1620,2135,1152,1645,1628.51,0.72,0,6891,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2060,-1627.00,1.08,12,0.14,-1.00,1511.00,2760,20240418,-41.05,1244,20241210,30.79,1786,-8.90,20250210,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,100333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1625,-20,5,-1.22,189282794,116100,17.32,1630,1643,1620,2135,1152,1645,1630.34,0.72,0,2402,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2058,-1625.00,1.08,12,0.09,-1.00,1511.00,2760,20240418,-41.12,1244,20241210,30.63,1786,-9.01,20250210,1386,17.24,20250102,2760,-41.12,20240418,1244,30.63,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N +20250224,090335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1628,-17,5,-1.03,28962283,17827,2.66,1630,1630,1620,2135,1152,1645,1624.63,0.72,0,1598,1680,1662,1642,1624,1604,1671,1633,633,490,500,1210,1,1,126631721,2062,-1628.00,1.08,12,0.01,-1.00,1511.00,2760,20240418,-41.01,1244,20241210,30.87,1786,-8.85,20250210,1386,17.46,20250102,2760,-41.01,20240418,1244,30.87,20241210,3.64,N,018470,500,633 억,,910364,N,N,68,N,00,N 20250221,160333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1645,20,2,1.23,1090278670,665484,106.07,1629,1660,1622,2110,1138,1625,1638.32,0.70,0,28988,1650,1637,1625,1612,1600,1631,1606,633,485,500,1200,1,1,126631721,2083,-1645.00,1.09,12,0.53,-1.00,1511.00,2760,20240418,-40.40,1244,20241210,32.23,1786,-7.89,20250210,1386,18.69,20250102,2760,-40.40,20240418,1244,32.23,20241210,3.65,N,018470,500,633 억,,885589,N,N,68,N,00,N 20250221,150335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1643,18,2,1.11,1007379534,615118,98.04,1629,1660,1622,2110,1138,1625,1637.70,0.70,0,30582,1650,1637,1625,1612,1600,1631,1606,633,485,500,1200,1,1,126631721,2081,-1643.00,1.09,12,0.49,-1.00,1511.00,2760,20240418,-40.47,1244,20241210,32.07,1786,-8.01,20250210,1386,18.54,20250102,2760,-40.47,20240418,1244,32.07,20241210,3.65,N,018470,500,633 억,,885589,N,N,43,N,00,N 20250221,140333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1637,12,2,0.74,837984315,511870,81.58,1629,1660,1622,2110,1138,1625,1637.10,0.70,0,-2672,1650,1637,1625,1612,1600,1631,1606,633,485,500,1200,1,1,126631721,2073,-1637.00,1.08,12,0.40,-1.00,1511.00,2760,20240418,-40.69,1244,20241210,31.59,1786,-8.34,20250210,1386,18.11,20250102,2760,-40.69,20240418,1244,31.59,20241210,3.65,N,018470,500,633 억,,885589,N,N,43,N,00,N diff --git a/018500/price/prices-20250201.csv b/018500/price/prices-20250201.csv index 9f90242715f9..35aec07c8d72 100644 --- a/018500/price/prices-20250201.csv +++ b/018500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2055,57,2,2.85,4995871042,2431687,144.65,1990,2135,1988,2595,1399,1998,2054.51,1.35,0,141558,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,961,5.26,0.90,03,5.20,391.00,2278.00,2800,20250103,-26.61,960,20241209,114.06,2800,-26.61,20250103,1655,24.17,20250123,2800,-26.61,20250103,960,114.06,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,52,2,2.60,4786513607,2329775,138.59,1990,2135,1988,2595,1399,1998,2054.52,1.35,0,108687,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,958,5.24,0.90,03,4.98,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2035,37,2,1.85,4389127687,2133883,126.93,1990,2135,1988,2595,1399,1998,2056.91,1.35,0,92316,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,951,5.20,0.89,03,4.56,391.00,2278.00,2800,20250103,-27.32,960,20241209,111.98,2800,-27.32,20250103,1655,22.96,20250123,2800,-27.32,20250103,960,111.98,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,22,2,1.10,3805226802,1845857,109.80,1990,2135,1988,2595,1399,1998,2061.54,1.35,0,79820,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,944,5.17,0.89,03,3.95,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,32,2,1.60,3542720742,1715940,102.07,1990,2135,1988,2595,1399,1998,2064.64,1.35,0,90160,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,949,5.19,0.89,03,3.67,391.00,2278.00,2800,20250103,-27.50,960,20241209,111.46,2800,-27.50,20250103,1655,22.66,20250123,2800,-27.50,20250103,960,111.46,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,22,2,1.10,3361374107,1626015,96.72,1990,2135,1988,2595,1399,1998,2067.30,1.35,0,83823,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,944,5.17,0.89,03,3.48,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,47,2,2.35,2820892547,1359219,80.85,1990,2135,1988,2595,1399,1998,2075.44,1.35,0,88424,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,956,5.23,0.90,03,2.91,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N +20250224,090336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,12,2,0.60,73796172,36665,2.18,1990,2045,1988,2595,1399,1998,2013.19,1.35,0,2324,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,940,5.14,0.88,03,0.08,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N 20250221,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,-117,5,-5.53,3417048229,1670419,109.95,2165,2185,1985,2745,1485,2115,2045.67,1.90,0,-254351,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,934,5.11,0.88,03,3.57,391.00,2278.00,2800,20250103,-28.64,960,20241209,108.12,2800,-28.64,20250103,1655,20.73,20250123,2800,-28.64,20250103,960,108.12,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N 20250221,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-116,5,-5.48,3115312453,1518950,99.98,2165,2185,1994,2745,1485,2115,2050.90,1.90,0,-232277,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,935,5.11,0.88,03,3.25,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N 20250221,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,-110,5,-5.20,2654628773,1288709,84.82,2165,2185,1999,2745,1485,2115,2059.85,1.90,0,-225646,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,937,5.13,0.88,03,2.76,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N diff --git a/018620/price/prices-20250201.csv b/018620/price/prices-20250201.csv index 42051a5ddf11..fcafc8cd7a91 100644 --- a/018620/price/prices-20250201.csv +++ b/018620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-11,5,-1.22,83043651,94088,693.25,904,904,865,1175,633,904,882.62,1.39,0,-769,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,258,-21.78,0.77,12,0.33,-41.00,1161.00,1216,20240617,-26.56,830,20241209,7.59,950,-6.00,20250108,865,3.24,20250224,1216,-26.56,20240617,830,7.59,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,150335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,-14,5,-1.55,80227105,90934,670.01,904,904,865,1175,633,904,882.26,1.39,0,103,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,257,-21.71,0.77,12,0.31,-41.00,1161.00,1216,20240617,-26.81,830,20241209,7.23,950,-6.32,20250108,865,2.89,20250224,1216,-26.81,20240617,830,7.23,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,140336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-11,5,-1.22,79019810,89580,660.04,904,904,865,1175,633,904,882.11,1.39,0,391,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,258,-21.78,0.77,12,0.31,-41.00,1161.00,1216,20240617,-26.56,830,20241209,7.59,950,-6.00,20250108,865,3.24,20250224,1216,-26.56,20240617,830,7.59,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,130336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-15,5,-1.66,76939150,87244,642.82,904,904,865,1175,633,904,881.88,1.39,0,2291,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,257,-21.68,0.77,12,0.30,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,120334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,889,-15,5,-1.66,75217959,85308,628.56,904,904,865,1175,633,904,881.72,1.39,0,3984,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,257,-21.68,0.77,12,0.30,-41.00,1161.00,1216,20240617,-26.89,830,20241209,7.11,950,-6.42,20250108,865,2.77,20250224,1216,-26.89,20240617,830,7.11,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,110334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,878,-26,5,-2.88,58920448,66793,492.14,904,904,865,1175,633,904,882.14,1.39,0,10012,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,254,-21.41,0.76,12,0.23,-41.00,1161.00,1216,20240617,-27.80,830,20241209,5.78,950,-7.58,20250108,865,1.50,20250224,1216,-27.80,20240617,830,5.78,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,100333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,-5,5,-0.55,6812130,7570,55.78,904,904,898,1175,633,904,899.89,1.39,0,-836,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,260,-21.93,0.77,12,0.03,-41.00,1161.00,1216,20240617,-26.07,830,20241209,8.31,950,-5.37,20250108,885,1.58,20250102,1216,-26.07,20240617,830,8.31,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N +20250224,090336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,0,3,0.00,1714888,1897,13.98,904,904,904,1175,633,904,904.00,1.39,0,0,910,906,902,898,894,905,897,144,271,500,630,1,1,28889293,261,-22.05,0.78,12,0.01,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,400986,N,N,0,N,00,N 20250221,160334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,12234233,13567,40.21,906,906,898,1172,632,902,901.76,1.40,0,-3499,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.05,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N 20250221,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,11911515,13210,39.15,906,906,898,1172,632,902,901.70,1.40,0,-3477,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.05,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N 20250221,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,9577605,10627,31.49,906,906,898,1172,632,902,901.25,1.40,0,-2240,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.04,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N diff --git a/018670/price/prices-20250201.csv b/018670/price/prices-20250201.csv index d471b74b2add..75b0c19d5e12 100644 --- a/018670/price/prices-20250201.csv +++ b/018670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160336,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248000,0,3,0.00,2640719000,10695,92.29,246500,251000,243000,322000,174000,248000,246911.24,7.38,0,-39,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22891,7.24,0.88,12,0.12,34267.00,280436.00,251000,20250224,-1.20,148300,20240320,67.23,251000,-1.20,20250224,207000,19.81,20250102,251000,-1.20,20250224,148300,67.23,20240320,0.07,N,018670,5000,461 억,,681117,N,N,20,N,00,N +20250224,150335,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,247500,-500,5,-0.20,2588018500,10482,90.46,246500,251000,243000,322000,174000,248000,246901.00,7.38,0,-18,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22845,7.22,0.88,12,0.11,34267.00,280436.00,251000,20250224,-1.39,148300,20240320,66.89,251000,-1.39,20250224,207000,19.57,20250102,251000,-1.39,20250224,148300,66.89,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,140336,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,-2000,5,-0.81,2385197000,9662,83.38,246500,251000,243000,322000,174000,248000,246863.46,7.38,0,250,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22706,7.18,0.88,12,0.10,34267.00,280436.00,251000,20250224,-1.99,148300,20240320,65.88,251000,-1.99,20250224,207000,18.84,20250102,251000,-1.99,20250224,148300,65.88,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,130336,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,247000,-1000,5,-0.40,2113608500,8562,73.89,246500,251000,243000,322000,174000,248000,246858.94,7.38,0,178,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22799,7.21,0.88,12,0.09,34267.00,280436.00,251000,20250224,-1.59,148300,20240320,66.55,251000,-1.59,20250224,207000,19.32,20250102,251000,-1.59,20250224,148300,66.55,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,120335,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246500,-1500,5,-0.60,1801719000,7296,62.96,246500,251000,243000,322000,174000,248000,246945.85,7.38,0,140,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22753,7.19,0.88,12,0.08,34267.00,280436.00,251000,20250224,-1.79,148300,20240320,66.22,251000,-1.79,20250224,207000,19.08,20250102,251000,-1.79,20250224,148300,66.22,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,110334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,-2000,5,-0.81,1555069500,6297,54.34,246500,251000,243000,322000,174000,248000,246953.69,7.38,0,-71,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22706,7.18,0.88,12,0.07,34267.00,280436.00,251000,20250224,-1.99,148300,20240320,65.88,251000,-1.99,20250224,207000,18.84,20250102,251000,-1.99,20250224,148300,65.88,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,100333,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,-2000,5,-0.81,1114790000,4502,38.85,246500,251000,243000,322000,174000,248000,247620.89,7.38,0,302,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22706,7.18,0.88,12,0.05,34267.00,280436.00,251000,20250224,-1.99,148300,20240320,65.88,251000,-1.99,20250224,207000,18.84,20250102,251000,-1.99,20250224,148300,65.88,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N +20250224,090336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,-4000,5,-1.61,69451000,284,2.45,246500,247500,243000,322000,174000,248000,244521.28,7.38,0,-139,254666,251332,246666,243332,238666,253000,245000,462,74000,5000,188480,500,1,9230244,22522,7.12,0.87,12,0.00,34267.00,280436.00,250000,20250221,-2.40,148300,20240320,64.53,250000,-2.40,20250221,207000,17.87,20250102,250000,-2.40,20250221,148300,64.53,20240320,0.07,N,018670,5000,461 억,,681117,N,N,3,N,00,N 20250221,160334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248000,2000,2,0.81,2858161000,11562,84.38,246500,250000,242000,319500,172500,246000,247202.89,7.43,0,-4371,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22891,7.24,0.88,12,0.13,34267.00,280436.00,250000,20250221,-0.80,148300,20240320,67.23,250000,-0.80,20250221,207000,19.81,20250102,250000,-0.80,20250221,148300,67.23,20240320,0.07,N,018670,5000,461 억,,685755,N,N,3,N,00,N 20250221,150336,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,246000,0,3,0.00,2730654500,11046,80.61,246500,250000,242000,319500,172500,246000,247207.65,7.43,0,-4245,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22706,7.18,0.88,12,0.12,34267.00,280436.00,250000,20250221,-1.60,148300,20240320,65.88,250000,-1.60,20250221,207000,18.84,20250102,250000,-1.60,20250221,148300,65.88,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N 20250221,140334,55,60.00,KOSPI,신고가,유통,N,N,N,Y,60,N,248000,2000,2,0.81,2249870000,9094,66.37,246500,250000,242000,319500,172500,246000,247401.74,7.43,0,-3720,252333,249166,243833,240666,235333,250750,242250,462,73500,5000,186960,500,1,9230244,22891,7.24,0.88,12,0.10,34267.00,280436.00,250000,20250221,-0.80,148300,20240320,67.23,250000,-0.80,20250221,207000,19.81,20250102,250000,-0.80,20250221,148300,67.23,20240320,0.07,N,018670,5000,461 억,,685755,N,N,55,N,00,N diff --git a/018680/price/prices-20250201.csv b/018680/price/prices-20250201.csv index 4ad93b34699b..6548a5661cec 100644 --- a/018680/price/prices-20250201.csv +++ b/018680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,35,2,1.05,59791490,17685,332.86,3305,3555,3305,4320,2330,3325,3385.72,1.19,0,840,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,392,11.13,1.02,12,0.15,302.00,3308.00,6350,20240809,-47.09,2970,20241210,13.13,3645,-7.82,20250108,3265,2.91,20250102,6350,-47.09,20240809,2970,13.13,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,65,2,1.95,55232430,16331,307.38,3305,3555,3305,4320,2330,3325,3387.41,1.19,0,850,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,395,11.23,1.02,12,0.14,302.00,3308.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,3265,3.83,20250102,6350,-46.61,20240809,2970,14.14,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,140336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,55,2,1.65,53805075,15910,299.45,3305,3555,3305,4320,2330,3325,3387.32,1.19,0,960,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,394,11.19,1.02,12,0.14,302.00,3308.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,3265,3.52,20250102,6350,-46.77,20240809,2970,13.80,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,130336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,65,2,1.95,53189355,15728,296.03,3305,3555,3305,4320,2330,3325,3387.38,1.19,0,1056,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,395,11.23,1.02,12,0.13,302.00,3308.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,3265,3.83,20250102,6350,-46.61,20240809,2970,14.14,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,120335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,50,2,1.50,43426775,12832,241.52,3305,3555,3305,4320,2330,3325,3391.51,1.19,0,1209,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,394,11.18,1.02,12,0.11,302.00,3308.00,6350,20240809,-46.85,2970,20241210,13.64,3645,-7.41,20250108,3265,3.37,20250102,6350,-46.85,20240809,2970,13.64,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,110335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3380,55,2,1.65,42634725,12597,237.10,3305,3555,3305,4320,2330,3325,3391.96,1.19,0,1226,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,394,11.19,1.02,12,0.11,302.00,3308.00,6350,20240809,-46.77,2970,20241210,13.80,3645,-7.27,20250108,3265,3.52,20250102,6350,-46.77,20240809,2970,13.80,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,100334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,65,2,1.95,39752270,11748,221.12,3305,3555,3305,4320,2330,3325,3391.70,1.19,0,1292,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,395,11.23,1.02,12,0.10,302.00,3308.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,3265,3.83,20250102,6350,-46.61,20240809,2970,14.14,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N +20250224,090336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-15,5,-0.45,5729375,1725,32.47,3305,3310,3305,4320,2330,3325,3305.77,1.19,0,0,3341,3332,3321,3312,3301,3327,3307,58,995,500,1990,5,1,11659319,386,10.96,1.00,12,0.01,302.00,3308.00,6350,20240809,-47.87,2970,20241210,11.45,3645,-9.19,20250108,3265,1.38,20250102,6350,-47.87,20240809,2970,11.45,20241210,0.18,N,018680,500,58 억,,138621,N,N,0,N,00,N 20250221,160334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,5,2,0.15,17630555,5313,54.16,3330,3330,3310,4315,2325,3320,3318.38,1.20,0,-813,3383,3351,3328,3296,3273,3340,3285,58,995,500,1990,5,1,11659319,388,11.01,1.01,12,0.05,302.00,3308.00,6350,20240809,-47.64,2970,20241210,11.95,3645,-8.78,20250108,3265,1.84,20250102,6350,-47.64,20240809,2970,11.95,20241210,0.18,N,018680,500,58 억,,139434,N,N,0,N,00,N 20250221,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,5,2,0.15,16988830,5120,52.19,3330,3330,3310,4315,2325,3320,3318.13,1.20,0,-677,3383,3351,3328,3296,3273,3340,3285,58,995,500,1990,5,1,11659319,388,11.01,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.64,2970,20241210,11.95,3645,-8.78,20250108,3265,1.84,20250102,6350,-47.64,20240809,2970,11.95,20241210,0.18,N,018680,500,58 억,,139434,N,N,0,N,00,N 20250221,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,5,2,0.15,16730485,5042,51.40,3330,3330,3310,4315,2325,3320,3318.22,1.20,0,-677,3383,3351,3328,3296,3273,3340,3285,58,995,500,1990,5,1,11659319,388,11.01,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.64,2970,20241210,11.95,3645,-8.78,20250108,3265,1.84,20250102,6350,-47.64,20240809,2970,11.95,20241210,0.18,N,018680,500,58 억,,139434,N,N,0,N,00,N diff --git a/018700/price/prices-20250201.csv b/018700/price/prices-20250201.csv index 483200ab6e3b..4a1515434bef 100644 --- a/018700/price/prices-20250201.csv +++ b/018700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,15,2,1.69,52169456,58121,72.36,888,914,885,1154,622,888,897.60,0.00,0,-4912,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,317,-2.02,0.71,12,0.17,-448.00,1266.00,1789,20240216,-49.52,834,20250219,8.27,1102,-18.06,20250114,834,8.27,20250219,1720,-47.50,20240325,834,8.27,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,892,4,2,0.45,50498673,56269,70.06,888,914,885,1154,622,888,897.45,0.00,0,-4920,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,313,-1.99,0.70,12,0.16,-448.00,1266.00,1789,20240216,-50.14,834,20250219,6.95,1102,-19.06,20250114,834,6.95,20250219,1720,-48.14,20240325,834,6.95,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,11,2,1.24,42762697,47636,59.31,888,914,885,1154,622,888,897.70,0.00,0,-4819,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,316,-2.01,0.71,12,0.14,-448.00,1266.00,1789,20240216,-49.75,834,20250219,7.79,1102,-18.42,20250114,834,7.79,20250219,1720,-47.73,20240325,834,7.79,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,14,2,1.58,41292279,46002,57.27,888,914,885,1154,622,888,897.62,0.00,0,-4813,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,317,-2.01,0.71,12,0.13,-448.00,1266.00,1789,20240216,-49.58,834,20250219,8.15,1102,-18.15,20250114,834,8.15,20250219,1720,-47.56,20240325,834,8.15,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,11,2,1.24,29025061,32362,40.29,888,914,885,1154,622,888,896.89,0.00,0,-3961,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,316,-2.01,0.71,12,0.09,-448.00,1266.00,1789,20240216,-49.75,834,20250219,7.79,1102,-18.42,20250114,834,7.79,20250219,1720,-47.73,20240325,834,7.79,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,903,15,2,1.69,24566151,27384,34.09,888,914,885,1154,622,888,897.10,0.00,0,-3771,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,317,-2.02,0.71,12,0.08,-448.00,1266.00,1789,20240216,-49.52,834,20250219,8.27,1102,-18.06,20250114,834,8.27,20250219,1720,-47.50,20240325,834,8.27,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,100334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,8,2,0.90,19094930,21290,26.51,888,914,885,1154,622,888,896.90,0.00,0,-3396,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,315,-2.00,0.71,12,0.06,-448.00,1266.00,1789,20240216,-49.92,834,20250219,7.43,1102,-18.69,20250114,834,7.43,20250219,1720,-47.91,20240325,834,7.43,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N +20250224,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,895,7,2,0.79,5535276,6230,7.76,888,895,885,1154,622,888,888.49,0.00,0,-256,918,903,892,877,866,897,871,351,266,1000,620,1,1,35119757,314,-2.00,0.71,12,0.02,-448.00,1266.00,1789,20240216,-49.97,834,20250219,7.31,1102,-18.78,20250114,834,7.31,20250219,1720,-47.97,20240325,834,7.31,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250221,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,888,-6,5,-0.67,71818659,80321,26.37,907,907,881,1162,626,894,894.15,0.00,0,-3023,952,923,885,856,818,937,870,351,268,1000,620,1,1,35119757,312,-1.98,0.70,12,0.23,-448.00,1266.00,1789,20240216,-50.36,834,20250219,6.47,1102,-19.42,20250114,834,6.47,20250219,1729,-48.64,20240221,834,6.47,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250221,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,893,-1,5,-0.11,62863132,70255,23.07,907,907,881,1162,626,894,894.79,0.00,0,-2998,952,923,885,856,818,937,870,351,268,1000,620,1,1,35119757,314,-1.99,0.71,12,0.20,-448.00,1266.00,1789,20240216,-50.08,834,20250219,7.07,1102,-18.97,20250114,834,7.07,20250219,1729,-48.35,20240221,834,7.07,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N 20250221,140334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,894,0,3,0.00,59512700,66508,21.84,907,907,881,1162,626,894,894.82,0.00,0,-2944,952,923,885,856,818,937,870,351,268,1000,620,1,1,35119757,314,-2.00,0.71,12,0.19,-448.00,1266.00,1789,20240216,-50.03,834,20250219,7.19,1102,-18.87,20250114,834,7.19,20250219,1729,-48.29,20240221,834,7.19,20250219,0.26,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250201.csv b/018880/price/prices-20250201.csv index 34c5b7fd4939..6db147b8fa63 100644 --- a/018880/price/prices-20250201.csv +++ b/018880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4650,145,2,3.22,15762150545,3421771,50.18,4630,4675,4520,5850,3155,4505,4606.57,6.17,0,-379114,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31562,48.44,1.05,12,0.50,96.00,4445.00,6800,20240507,-31.62,3670,20241022,26.70,4745,-2.00,20250221,3965,17.28,20250102,6800,-31.62,20240507,3670,26.70,20241022,0.34,N,018880,100,678 억,,41848451,N,N,7248,N,00,N +20250224,150336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4645,140,2,3.11,14843978385,3224231,47.28,4630,4675,4520,5850,3155,4505,4604.24,6.17,0,-341854,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31529,48.39,1.04,12,0.48,96.00,4445.00,6800,20240507,-31.69,3670,20241022,26.57,4745,-2.11,20250221,3965,17.15,20250102,6800,-31.69,20240507,3670,26.57,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,140337,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4640,135,2,3.00,13367816340,2906099,42.62,4630,4675,4520,5850,3155,4505,4600.30,6.17,0,-254687,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31495,48.33,1.04,12,0.43,96.00,4445.00,6800,20240507,-31.76,3670,20241022,26.43,4745,-2.21,20250221,3965,17.02,20250102,6800,-31.76,20240507,3670,26.43,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,130337,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4630,125,2,2.77,12133447865,2640426,38.72,4630,4675,4520,5850,3155,4505,4595.66,6.17,0,-293645,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31427,48.23,1.04,12,0.39,96.00,4445.00,6800,20240507,-31.91,3670,20241022,26.16,4745,-2.42,20250221,3965,16.77,20250102,6800,-31.91,20240507,3670,26.16,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,120335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4655,150,2,3.33,10818213530,2357133,34.57,4630,4675,4520,5850,3155,4505,4589.98,6.17,0,-296418,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31596,48.49,1.05,12,0.35,96.00,4445.00,6800,20240507,-31.54,3670,20241022,26.84,4745,-1.90,20250221,3965,17.40,20250102,6800,-31.54,20240507,3670,26.84,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,110335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4575,70,2,1.55,7116324655,1558568,22.86,4630,4630,4520,5850,3155,4505,4566.40,6.17,0,-452376,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,31053,47.66,1.03,12,0.23,96.00,4445.00,6800,20240507,-32.72,3670,20241022,24.66,4745,-3.58,20250221,3965,15.38,20250102,6800,-32.72,20240507,3670,24.66,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,100334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4530,25,2,0.55,5974403285,1307644,19.18,4630,4630,4520,5850,3155,4505,4569.40,6.17,0,-440055,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,30748,47.19,1.02,12,0.19,96.00,4445.00,6800,20240507,-33.38,3670,20241022,23.43,4745,-4.53,20250221,3965,14.25,20250102,6800,-33.38,20240507,3670,23.43,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N +20250224,090337,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4550,45,2,1.00,2339343880,510197,7.48,4630,4630,4535,5850,3155,4505,4587.04,6.17,0,-299409,4865,4685,4565,4385,4265,4775,4475,679,1345,100,3330,5,1,678762552,30884,47.40,1.02,12,0.08,96.00,4445.00,6800,20240507,-33.09,3670,20241022,23.98,4745,-4.11,20250221,3965,14.75,20250102,6800,-33.09,20240507,3670,23.98,20241022,0.34,N,018880,100,678 억,,41848451,N,N,13547,N,00,N 20250221,160335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4505,105,2,2.39,31258595180,6782499,420.47,4465,4745,4445,5720,3080,4400,4608.86,6.15,0,212957,4540,4470,4430,4360,4320,4450,4340,679,1320,100,3250,5,1,678762552,30578,46.93,1.01,12,1.00,96.00,4445.00,6800,20240507,-33.75,3670,20241022,22.75,4745,-5.06,20250221,3965,13.62,20250102,6800,-33.75,20240507,3670,22.75,20241022,0.34,N,018880,100,678 억,,41766253,N,N,13547,N,00,N 20250221,150337,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4540,140,2,3.18,29638801705,6423383,398.20,4465,4745,4445,5720,3080,4400,4614.21,6.15,0,303922,4540,4470,4430,4360,4320,4450,4340,679,1320,100,3250,5,1,678762552,30816,47.29,1.02,12,0.95,96.00,4445.00,6800,20240507,-33.24,3670,20241022,23.71,4745,-4.32,20250221,3965,14.50,20250102,6800,-33.24,20240507,3670,23.71,20241022,0.34,N,018880,100,678 억,,41766253,N,N,10350,N,00,N 20250221,140335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4575,175,2,3.98,28042090800,6072580,376.46,4465,4745,4445,5720,3080,4400,4617.82,6.15,0,395133,4540,4470,4430,4360,4320,4450,4340,679,1320,100,3250,5,1,678762552,31053,47.66,1.03,12,0.89,96.00,4445.00,6800,20240507,-32.72,3670,20241022,24.66,4745,-3.58,20250221,3965,15.38,20250102,6800,-32.72,20240507,3670,24.66,20241022,0.34,N,018880,100,678 억,,41766253,N,N,10350,N,00,N diff --git a/019010/price/prices-20250201.csv b/019010/price/prices-20250201.csv index d2cbee21d971..79c77ca3409b 100644 --- a/019010/price/prices-20250201.csv +++ b/019010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,10,2,0.50,14423545,7188,105.33,2035,2035,2000,2610,1410,2010,2006.61,0.08,0,-13,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,974,7.09,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.36,1900,20240805,6.32,2095,-3.58,20250123,1990,1.51,20250218,2505,-19.36,20240823,1900,6.32,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,12258195,6116,89.62,2035,2035,2000,2610,1410,2010,2004.28,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,966,7.04,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.96,1900,20240805,5.53,2095,-4.30,20250123,1990,0.75,20250218,2505,-19.96,20240823,1900,5.53,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,12054160,6014,88.13,2035,2035,2000,2610,1410,2010,2004.35,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,130337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,9865115,4920,72.10,2035,2035,2000,2610,1410,2010,2005.10,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,9722405,4849,71.06,2035,2035,2000,2610,1410,2010,2005.03,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.01,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,3711905,1844,27.02,2035,2035,2000,2610,1410,2010,2012.96,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.00,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,3709895,1843,27.01,2035,2035,2000,2610,1410,2010,2012.97,0.08,0,-14,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.00,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N +20250224,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,25,2,1.24,2035,1,0.01,2035,2035,2035,2610,1410,2010,2035.00,0.08,0,0,2036,2022,2011,1997,1986,2017,1992,241,600,500,1440,5,1,48200000,981,7.14,0.31,12,0.00,285.00,6623.00,2505,20240823,-18.76,1900,20240805,7.11,2095,-2.86,20250123,1990,2.26,20250218,2505,-18.76,20240823,1900,7.11,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N 20250221,160335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,13712525,6824,73.03,2025,2025,2000,2610,1410,2010,2009.46,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,969,7.05,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.76,1900,20240805,5.79,2095,-4.06,20250123,1990,1.01,20250218,2505,-19.76,20240823,1900,5.79,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N 20250221,150337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,11833180,5889,63.02,2025,2025,2000,2610,1410,2010,2009.37,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,964,7.02,0.30,12,0.01,285.00,6623.00,2505,20240823,-20.16,1900,20240805,5.26,2095,-4.53,20250123,1990,0.50,20250218,2505,-20.16,20240823,1900,5.26,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N 20250221,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,5,2,0.25,6332450,3143,33.64,2025,2025,2000,2610,1410,2010,2014.78,0.08,0,0,2058,2034,2016,1992,1974,2025,1983,241,600,500,1440,5,1,48200000,971,7.07,0.30,12,0.01,285.00,6623.00,2505,20240823,-19.56,1900,20240805,6.05,2095,-3.82,20250123,1990,1.26,20250218,2505,-19.56,20240823,1900,6.05,20240805,0.09,N,019010,500,241 억,,37074,N,N,0,N,00,N diff --git a/019170/price/prices-20250201.csv b/019170/price/prices-20250201.csv index 5dc812257852..24e46e0534bd 100644 --- a/019170/price/prices-20250201.csv +++ b/019170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9410,310,2,3.41,3984983800,428203,215.48,9310,9450,9170,11830,6370,9100,9306.26,7.25,0,4833,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4986,-9.06,1.87,12,0.81,-1039.00,5043.00,19850,20240325,-52.59,8500,20250218,10.71,11990,-21.52,20250106,8500,10.71,20250218,19850,-52.59,20240325,8500,10.71,20250218,0.14,N,019170,500,264 억,,3838763,N,N,4,N,00,N +20250224,150337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9360,260,2,2.86,3623651590,389729,196.12,9310,9450,9170,11830,6370,9100,9297.88,7.25,0,-2505,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4959,-9.01,1.86,12,0.74,-1039.00,5043.00,19850,20240325,-52.85,8500,20250218,10.12,11990,-21.93,20250106,8500,10.12,20250218,19850,-52.85,20240325,8500,10.12,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,140337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9350,250,2,2.75,3246153760,349385,175.82,9310,9450,9170,11830,6370,9100,9291.05,7.25,0,-1167,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4954,-9.00,1.85,12,0.66,-1039.00,5043.00,19850,20240325,-52.90,8500,20250218,10.00,11990,-22.02,20250106,8500,10.00,20250218,19850,-52.90,20240325,8500,10.00,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,130337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9250,150,2,1.65,2675622650,288047,144.95,9310,9450,9170,11830,6370,9100,9288.84,7.25,0,-32008,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4901,-8.90,1.83,12,0.54,-1039.00,5043.00,19850,20240325,-53.40,8500,20250218,8.82,11990,-22.85,20250106,8500,8.82,20250218,19850,-53.40,20240325,8500,8.82,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,120336,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9310,210,2,2.31,2377298420,255879,128.77,9310,9450,9170,11830,6370,9100,9290.72,7.25,0,-20774,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4933,-8.96,1.85,12,0.48,-1039.00,5043.00,19850,20240325,-53.10,8500,20250218,9.53,11990,-22.35,20250106,8500,9.53,20250218,19850,-53.10,20240325,8500,9.53,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,110336,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9260,160,2,1.76,2090095500,224927,113.19,9310,9450,9170,11830,6370,9100,9292.33,7.25,0,-20580,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4906,-8.91,1.84,12,0.42,-1039.00,5043.00,19850,20240325,-53.35,8500,20250218,8.94,11990,-22.77,20250106,8500,8.94,20250218,19850,-53.35,20240325,8500,8.94,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,100335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9300,200,2,2.20,1574140140,169286,85.19,9310,9450,9170,11830,6370,9100,9298.71,7.25,0,-19002,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4928,-8.95,1.84,12,0.32,-1039.00,5043.00,19850,20240325,-53.15,8500,20250218,9.41,11990,-22.44,20250106,8500,9.41,20250218,19850,-53.15,20240325,8500,9.41,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N +20250224,090338,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9240,140,2,1.54,390624020,41849,21.06,9310,9450,9230,11830,6370,9100,9334.15,7.25,0,-10556,9253,9176,9123,9046,8993,9150,9020,265,2730,500,6550,10,1,52984990,4896,-8.89,1.83,12,0.08,-1039.00,5043.00,19850,20240325,-53.45,8500,20250218,8.71,11990,-22.94,20250106,8500,8.71,20250218,19850,-53.45,20240325,8500,8.71,20250218,0.14,N,019170,500,264 억,,3838763,N,N,3,N,00,N 20250221,160335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9100,-10,5,-0.11,1796178890,196919,49.77,9120,9200,9070,11840,6380,9110,9121.50,7.25,0,-4260,9563,9336,9073,8846,8583,9450,8960,265,2730,500,6550,10,1,52984990,4822,-8.76,1.80,12,0.37,-1039.00,5043.00,19850,20240325,-54.16,8500,20250218,7.06,11990,-24.10,20250106,8500,7.06,20250218,19850,-54.16,20240325,8500,7.06,20250218,0.12,N,019170,500,264 억,,3839906,N,N,3,N,00,N 20250221,150337,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9110,0,3,0.00,1674689160,183582,46.40,9120,9200,9070,11840,6380,9110,9122.29,7.25,0,-3437,9563,9336,9073,8846,8583,9450,8960,265,2730,500,6550,10,1,52984990,4827,-8.77,1.81,12,0.35,-1039.00,5043.00,19850,20240325,-54.11,8500,20250218,7.18,11990,-24.02,20250106,8500,7.18,20250218,19850,-54.11,20240325,8500,7.18,20250218,0.12,N,019170,500,264 억,,3839906,N,N,130,N,00,N 20250221,140335,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,9100,-10,5,-0.11,1286291210,140870,35.60,9120,9200,9070,11840,6380,9110,9131.05,7.25,0,-2081,9563,9336,9073,8846,8583,9450,8960,265,2730,500,6550,10,1,52984990,4822,-8.76,1.80,12,0.27,-1039.00,5043.00,19850,20240325,-54.16,8500,20250218,7.06,11990,-24.10,20250106,8500,7.06,20250218,19850,-54.16,20240325,8500,7.06,20250218,0.12,N,019170,500,264 억,,3839906,N,N,130,N,00,N diff --git a/019180/price/prices-20250201.csv b/019180/price/prices-20250201.csv index b42799fd5faa..9a6088265261 100644 --- a/019180/price/prices-20250201.csv +++ b/019180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,5,2,0.16,267554635,86054,116.19,3110,3140,3085,4060,2190,3125,3109.15,2.56,0,8192,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,563,1.98,0.51,12,0.48,1579.00,6196.00,4230,20240228,-26.00,2730,20241209,14.65,3465,-9.67,20250123,2995,4.51,20250212,4230,-26.00,20240228,2730,14.65,20241209,1.52,N,019180,500,90 억,,459974,N,N,2,N,00,N +20250224,150337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,5,2,0.16,264891050,85203,115.05,3110,3140,3085,4060,2190,3125,3108.94,2.56,0,8348,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,563,1.98,0.51,12,0.47,1579.00,6196.00,4230,20240228,-26.00,2730,20241209,14.65,3465,-9.67,20250123,2995,4.51,20250212,4230,-26.00,20240228,2730,14.65,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,5,2,0.16,255113995,82075,110.82,3110,3140,3085,4060,2190,3125,3108.30,2.56,0,8340,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,563,1.98,0.51,12,0.46,1579.00,6196.00,4230,20240228,-26.00,2730,20241209,14.65,3465,-9.67,20250123,2995,4.51,20250212,4230,-26.00,20240228,2730,14.65,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3130,5,2,0.16,214474580,69096,93.30,3110,3130,3085,4060,2190,3125,3104.01,2.56,0,4449,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,563,1.98,0.51,12,0.38,1579.00,6196.00,4230,20240228,-26.00,2730,20241209,14.65,3465,-9.67,20250123,2995,4.51,20250212,4230,-26.00,20240228,2730,14.65,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,120336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,0,3,0.00,202201510,65166,87.99,3110,3130,3085,4060,2190,3125,3102.87,2.56,0,3655,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,563,1.98,0.50,12,0.36,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2995,4.34,20250212,4230,-26.12,20240228,2730,14.47,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,110336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,-15,5,-0.48,153687185,49605,66.98,3110,3120,3085,4060,2190,3125,3098.22,2.56,0,-2824,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,560,1.97,0.50,12,0.28,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2995,3.84,20250212,4230,-26.48,20240228,2730,13.92,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,100335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,-20,5,-0.64,139709185,45097,60.89,3110,3120,3085,4060,2190,3125,3097.97,2.56,0,-5766,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,559,1.97,0.50,12,0.25,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2995,3.67,20250212,4230,-26.60,20240228,2730,13.74,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N +20250224,090338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,-5,5,-0.16,5498365,1775,2.40,3110,3120,3085,4060,2190,3125,3097.67,2.56,0,-327,3158,3141,3113,3096,3068,3150,3105,90,935,500,2310,5,1,18000000,562,1.98,0.50,12,0.01,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2995,4.17,20250212,4230,-26.24,20240228,2730,14.29,20241209,1.52,N,019180,500,90 억,,459974,N,N,10,N,00,N 20250221,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3125,25,2,0.81,230517320,74058,112.82,3100,3130,3085,4030,2170,3100,3112.66,2.63,0,-13510,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,563,1.98,0.50,12,0.41,1579.00,6196.00,4230,20240228,-26.12,2730,20241209,14.47,3465,-9.81,20250123,2995,4.34,20250212,4230,-26.12,20240228,2730,14.47,20241209,1.54,N,019180,500,90 억,,473622,N,N,10,N,00,N 20250221,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3120,20,2,0.65,226005835,72613,110.62,3100,3130,3085,4030,2170,3100,3112.47,2.63,0,-13499,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,562,1.98,0.50,12,0.40,1579.00,6196.00,4230,20240228,-26.24,2730,20241209,14.29,3465,-9.96,20250123,2995,4.17,20250212,4230,-26.24,20240228,2730,14.29,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N 20250221,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,10,2,0.32,170042335,54669,83.28,3100,3130,3085,4030,2170,3100,3110.40,2.63,0,-8509,3130,3115,3095,3080,3060,3105,3070,90,930,500,2290,5,1,18000000,560,1.97,0.50,12,0.30,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2995,3.84,20250212,4230,-26.48,20240228,2730,13.92,20241209,1.54,N,019180,500,90 억,,473622,N,N,7,N,00,N diff --git a/019210/price/prices-20250201.csv b/019210/price/prices-20250201.csv index c9400be0da44..3ce44d4a282c 100644 --- a/019210/price/prices-20250201.csv +++ b/019210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5350,-50,5,-0.93,259292410,48541,124.20,5380,5400,5280,7020,3780,5400,5341.32,18.55,0,11286,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1796,7.81,0.52,12,0.14,685.00,10244.00,6740,20240214,-20.62,4820,20241210,11.00,5550,-3.60,20250206,4955,7.97,20250203,6300,-15.08,20240226,4820,11.00,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,150337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,-40,5,-0.74,236702800,44318,113.39,5380,5400,5280,7020,3780,5400,5341.01,18.55,0,11300,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1800,7.82,0.52,12,0.13,685.00,10244.00,6740,20240214,-20.47,4820,20241210,11.20,5550,-3.42,20250206,4955,8.17,20250203,6300,-14.92,20240226,4820,11.20,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,140338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,-30,5,-0.56,232018830,43444,111.16,5380,5400,5280,7020,3780,5400,5340.64,18.55,0,11300,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1803,7.84,0.52,12,0.13,685.00,10244.00,6740,20240214,-20.33,4820,20241210,11.41,5550,-3.24,20250206,4955,8.38,20250203,6300,-14.76,20240226,4820,11.41,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,130338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,-30,5,-0.56,195827030,36676,93.84,5380,5400,5280,7020,3780,5400,5339.38,18.55,0,7695,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1803,7.84,0.52,12,0.11,685.00,10244.00,6740,20240214,-20.33,4820,20241210,11.41,5550,-3.24,20250206,4955,8.38,20250203,6300,-14.76,20240226,4820,11.41,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,120337,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,-10,5,-0.19,177197280,33204,84.96,5380,5400,5280,7020,3780,5400,5336.62,18.55,0,7524,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1810,7.87,0.53,12,0.10,685.00,10244.00,6740,20240214,-20.03,4820,20241210,11.83,5550,-2.88,20250206,4955,8.78,20250203,6300,-14.44,20240226,4820,11.83,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,110336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-60,5,-1.11,118880260,22312,57.09,5380,5400,5280,7020,3780,5400,5328.09,18.55,0,4607,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1793,7.80,0.52,12,0.07,685.00,10244.00,6740,20240214,-20.77,4820,20241210,10.79,5550,-3.78,20250206,4955,7.77,20250203,6300,-15.24,20240226,4820,10.79,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,100335,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5320,-80,5,-1.48,90203600,16928,43.31,5380,5400,5280,7020,3780,5400,5328.66,18.55,0,2030,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1786,7.77,0.52,12,0.05,685.00,10244.00,6740,20240214,-21.07,4820,20241210,10.37,5550,-4.14,20250206,4955,7.37,20250203,6300,-15.56,20240226,4820,10.37,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N +20250224,090338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,-20,5,-0.37,6924080,1287,3.29,5380,5390,5380,7020,3780,5400,5380.02,18.55,0,-779,5480,5440,5390,5350,5300,5460,5370,168,1620,500,3990,10,1,33573819,1806,7.85,0.53,12,0.00,685.00,10244.00,6740,20240214,-20.18,4820,20241210,11.62,5550,-3.06,20250206,4955,8.58,20250203,6300,-14.60,20240226,4820,11.62,20241210,1.09,N,019210,500,167 억,,6228427,N,N,0,N,00,N 20250221,160336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5400,40,2,0.75,205981740,38261,47.24,5390,5430,5340,6960,3760,5360,5383.52,18.56,0,667,5440,5400,5350,5310,5260,5420,5330,168,1600,500,3960,10,1,33573819,1813,7.88,0.53,12,0.11,685.00,10244.00,6740,20240214,-19.88,4820,20241210,12.03,5550,-2.70,20250206,4955,8.98,20250203,6550,-17.56,20240221,4820,12.03,20241210,1.10,N,019210,500,167 억,,6229643,N,N,9,N,00,N 20250221,150338,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,30,2,0.56,198411130,36857,45.51,5390,5430,5340,6960,3760,5360,5383.27,18.56,0,754,5440,5400,5350,5310,5260,5420,5330,168,1600,500,3960,10,1,33573819,1810,7.87,0.53,12,0.11,685.00,10244.00,6740,20240214,-20.03,4820,20241210,11.83,5550,-2.88,20250206,4955,8.78,20250203,6550,-17.71,20240221,4820,11.83,20241210,1.10,N,019210,500,167 억,,6229643,N,N,9,N,00,N 20250221,140336,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,30,2,0.56,142011700,26354,32.54,5390,5430,5340,6960,3760,5360,5388.62,18.56,0,-200,5440,5400,5350,5310,5260,5420,5330,168,1600,500,3960,10,1,33573819,1810,7.87,0.53,12,0.08,685.00,10244.00,6740,20240214,-20.03,4820,20241210,11.83,5550,-2.88,20250206,4955,8.78,20250203,6550,-17.71,20240221,4820,11.83,20241210,1.10,N,019210,500,167 억,,6229643,N,N,9,N,00,N diff --git a/019440/price/prices-20250201.csv b/019440/price/prices-20250201.csv index 8a0ccd29c097..c8ca8b2f64aa 100644 --- a/019440/price/prices-20250201.csv +++ b/019440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13160,-100,5,-0.75,59539120,4528,61.72,13210,13250,13100,17230,9290,13260,13149.09,0.23,0,328,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1128,-41.51,0.34,12,0.05,-317.00,38517.00,14500,20240625,-9.24,12660,20250203,3.95,13400,-1.79,20250103,12660,3.95,20250203,14500,-9.24,20240625,12660,3.95,20250203,0.16,N,019440,5000,428 억,,19323,N,N,1,N,00,N +20250224,150338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13160,-100,5,-0.75,57131400,4345,59.23,13210,13250,13100,17230,9290,13260,13148.77,0.23,0,302,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1128,-41.51,0.34,12,0.05,-317.00,38517.00,14500,20240625,-9.24,12660,20250203,3.95,13400,-1.79,20250103,12660,3.95,20250203,14500,-9.24,20240625,12660,3.95,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,140338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,-160,5,-1.21,54190790,4121,56.18,13210,13250,13100,17230,9290,13260,13149.91,0.23,0,231,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1123,-41.32,0.34,12,0.05,-317.00,38517.00,14500,20240625,-9.66,12660,20250203,3.48,13400,-2.24,20250103,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,130338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13110,-150,5,-1.13,47130150,3583,48.84,13210,13250,13100,17230,9290,13260,13153.82,0.23,0,140,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1124,-41.36,0.34,12,0.04,-317.00,38517.00,14500,20240625,-9.59,12660,20250203,3.55,13400,-2.16,20250103,12660,3.55,20250203,14500,-9.59,20240625,12660,3.55,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,120337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13150,-110,5,-0.83,36580520,2778,37.87,13210,13250,13100,17230,9290,13260,13167.93,0.23,0,92,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1127,-41.48,0.34,12,0.03,-317.00,38517.00,14500,20240625,-9.31,12660,20250203,3.87,13400,-1.87,20250103,12660,3.87,20250203,14500,-9.31,20240625,12660,3.87,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,110337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13100,-160,5,-1.21,34454860,2616,35.66,13210,13250,13100,17230,9290,13260,13170.82,0.23,0,76,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1123,-41.32,0.34,12,0.03,-317.00,38517.00,14500,20240625,-9.66,12660,20250203,3.48,13400,-2.24,20250103,12660,3.48,20250203,14500,-9.66,20240625,12660,3.48,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,100336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13160,-100,5,-0.75,19015970,1440,19.63,13210,13250,13160,17230,9290,13260,13205.53,0.23,0,-5,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1128,-41.51,0.34,12,0.02,-317.00,38517.00,14500,20240625,-9.24,12660,20250203,3.95,13400,-1.79,20250103,12660,3.95,20250203,14500,-9.24,20240625,12660,3.95,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N +20250224,090338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13210,-50,5,-0.38,132100,10,0.14,13210,13210,13210,17230,9290,13260,13210.00,0.23,0,0,13540,13400,13200,13060,12860,13300,12960,429,3970,5000,9810,10,1,8570000,1132,-41.67,0.34,12,0.00,-317.00,38517.00,14500,20240625,-8.90,12660,20250203,4.34,13400,-1.42,20250103,12660,4.34,20250203,14500,-8.90,20240625,12660,4.34,20250203,0.16,N,019440,5000,428 억,,19323,N,N,5,N,00,N 20250221,160336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,60,2,0.45,97468450,7336,74.58,13270,13340,13000,17160,9240,13200,13286.32,0.22,0,214,13400,13300,13230,13130,13060,13265,13095,429,3960,5000,9760,10,1,8570000,1136,-41.83,0.34,12,0.09,-317.00,38517.00,14500,20240625,-8.55,12660,20250203,4.74,13400,-1.04,20250103,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.16,N,019440,5000,428 억,,19138,N,N,5,N,00,N 20250221,150338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13290,90,2,0.68,92851320,6988,71.04,13270,13340,13000,17160,9240,13200,13287.25,0.22,0,189,13400,13300,13230,13130,13060,13265,13095,429,3960,5000,9760,10,1,8570000,1139,-41.92,0.35,12,0.08,-317.00,38517.00,14500,20240625,-8.34,12660,20250203,4.98,13400,-0.82,20250103,12660,4.98,20250203,14500,-8.34,20240625,12660,4.98,20250203,0.16,N,019440,5000,428 억,,19138,N,N,3,N,00,N 20250221,140336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13290,90,2,0.68,77170190,5808,59.04,13270,13340,13000,17160,9240,13200,13286.88,0.22,0,73,13400,13300,13230,13130,13060,13265,13095,429,3960,5000,9760,10,1,8570000,1139,-41.92,0.35,12,0.07,-317.00,38517.00,14500,20240625,-8.34,12660,20250203,4.98,13400,-0.82,20250103,12660,4.98,20250203,14500,-8.34,20240625,12660,4.98,20250203,0.16,N,019440,5000,428 억,,19138,N,N,3,N,00,N diff --git a/019490/price/prices-20250201.csv b/019490/price/prices-20250201.csv index a2246dbd812a..4d7bb44f1c1f 100644 --- a/019490/price/prices-20250201.csv +++ b/019490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,828628352,1074129,67.25,785,785,760,999,539,769,771.45,1.27,0,-2680,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.41,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,775614690,1005134,62.93,785,785,760,999,539,769,771.65,1.27,0,-1946,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.32,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,687057365,889728,55.71,785,785,760,999,539,769,772.21,1.27,0,35975,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.16,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,591600486,765716,47.94,785,785,760,999,539,769,772.61,1.27,0,57671,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.00,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,12,2,1.56,503989188,652196,40.84,785,785,760,999,539,769,772.76,1.27,0,53020,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,597,-2.01,2.97,12,0.85,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,110337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,6,2,0.78,346075622,448572,28.09,785,785,760,999,539,769,771.51,1.27,0,31655,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,592,-1.99,2.95,12,0.59,-389.00,263.00,5640,20240923,-86.26,751,20250207,3.20,3585,-78.38,20250114,751,3.20,20250207,5640,-86.26,20240923,751,3.20,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,100336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,1,2,0.13,206610063,268691,16.82,785,785,760,999,539,769,768.95,1.27,0,-20315,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,589,-1.98,2.93,12,0.35,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N +20250224,090339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,766,-3,5,-0.39,59911937,77858,4.87,785,785,760,999,539,769,769.50,1.27,0,-252,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,585,-1.97,2.91,12,0.10,-389.00,263.00,5640,20240923,-86.42,751,20250207,2.00,3585,-78.63,20250114,751,2.00,20250207,5640,-86.42,20240923,751,2.00,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N 20250221,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,1196623676,1551724,101.16,784,789,763,1015,547,781,771.16,1.13,0,34376,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,2.03,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N 20250221,150339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1131173581,1466617,95.61,784,789,763,1015,547,781,771.28,1.13,0,42609,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.92,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N 20250221,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1011243415,1310843,85.46,784,789,763,1015,547,781,771.45,1.13,0,41802,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.72,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N diff --git a/019540/price/prices-20250201.csv b/019540/price/prices-20250201.csv index cafb0ee87989..95ae7696211c 100644 --- a/019540/price/prices-20250201.csv +++ b/019540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,40,2,0.95,46701465,11056,61.36,4200,4295,4180,5460,2940,4200,4224.08,1.69,0,-2,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,573,1.77,0.46,12,0.08,2390.00,9263.00,6110,20240308,-30.61,3410,20241209,24.34,4295,-1.28,20250224,3500,21.14,20250102,6110,-30.61,20240308,3410,24.34,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,30,2,0.71,38892005,9213,51.13,4200,4295,4180,5460,2940,4200,4221.43,1.69,0,-212,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,572,1.77,0.46,12,0.07,2390.00,9263.00,6110,20240308,-30.77,3410,20241209,24.05,4295,-1.51,20250224,3500,20.86,20250102,6110,-30.77,20240308,3410,24.05,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,30,2,0.71,37191855,8811,48.90,4200,4295,4180,5460,2940,4200,4221.07,1.69,0,-280,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,572,1.77,0.46,12,0.07,2390.00,9263.00,6110,20240308,-30.77,3410,20241209,24.05,4295,-1.51,20250224,3500,20.86,20250102,6110,-30.77,20240308,3410,24.05,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,130339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,30,2,0.71,29535830,6996,38.83,4200,4295,4180,5460,2940,4200,4221.82,1.69,0,-249,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,572,1.77,0.46,12,0.05,2390.00,9263.00,6110,20240308,-30.77,3410,20241209,24.05,4295,-1.51,20250224,3500,20.86,20250102,6110,-30.77,20240308,3410,24.05,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4225,25,2,0.60,28125930,6663,36.98,4200,4295,4180,5460,2940,4200,4221.21,1.69,0,-186,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,571,1.77,0.46,12,0.05,2390.00,9263.00,6110,20240308,-30.85,3410,20241209,23.90,4295,-1.63,20250224,3500,20.71,20250102,6110,-30.85,20240308,3410,23.90,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,40,2,0.95,27145485,6431,35.69,4200,4295,4180,5460,2940,4200,4221.04,1.69,0,-155,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,573,1.77,0.46,12,0.05,2390.00,9263.00,6110,20240308,-30.61,3410,20241209,24.34,4295,-1.28,20250224,3500,21.14,20250102,6110,-30.61,20240308,3410,24.34,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,100336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,40,2,0.95,23981010,5686,31.56,4200,4295,4180,5460,2940,4200,4217.55,1.69,0,-70,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,573,1.77,0.46,12,0.04,2390.00,9263.00,6110,20240308,-30.61,3410,20241209,24.34,4295,-1.28,20250224,3500,21.14,20250102,6110,-30.61,20240308,3410,24.34,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N +20250224,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4185,-15,5,-0.36,1567030,374,2.08,4200,4200,4185,5460,2940,4200,4189.92,1.69,0,-83,4296,4247,4191,4142,4086,4272,4167,68,1260,500,3020,5,1,13513500,566,1.75,0.45,12,0.00,2390.00,9263.00,6110,20240308,-31.51,3410,20241209,22.73,4250,-1.53,20250211,3500,19.57,20250102,6110,-31.51,20240308,3410,22.73,20241209,0.45,N,019540,500,67 억,,229040,N,N,0,N,00,N 20250221,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,80,2,1.94,75537135,18012,27.70,4195,4240,4135,5350,2885,4120,4193.71,1.69,0,765,4286,4202,4141,4057,3996,4172,4027,68,1230,500,2960,5,1,13513500,568,1.76,0.45,12,0.13,2390.00,9263.00,6110,20240308,-31.26,3410,20241209,23.17,4250,-1.18,20250211,3500,20.00,20250102,6110,-31.26,20240308,3410,23.17,20241209,0.47,N,019540,500,67 억,,227974,N,N,0,N,00,N 20250221,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4225,105,2,2.55,62248710,14854,22.84,4195,4225,4135,5350,2885,4120,4190.70,1.69,0,963,4286,4202,4141,4057,3996,4172,4027,68,1230,500,2960,5,1,13513500,571,1.77,0.46,12,0.11,2390.00,9263.00,6110,20240308,-30.85,3410,20241209,23.90,4250,-0.59,20250211,3500,20.71,20250102,6110,-30.85,20240308,3410,23.90,20241209,0.47,N,019540,500,67 억,,227974,N,N,0,N,00,N 20250221,140337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,80,2,1.94,41519150,9927,15.26,4195,4220,4135,5350,2885,4120,4182.45,1.69,0,778,4286,4202,4141,4057,3996,4172,4027,68,1230,500,2960,5,1,13513500,568,1.76,0.45,12,0.07,2390.00,9263.00,6110,20240308,-31.26,3410,20241209,23.17,4250,-1.18,20250211,3500,20.00,20250102,6110,-31.26,20240308,3410,23.17,20241209,0.47,N,019540,500,67 억,,227974,N,N,0,N,00,N diff --git a/019550/price/prices-20250201.csv b/019550/price/prices-20250201.csv index b6775fc05a6d..17ef417d1511 100644 --- a/019550/price/prices-20250201.csv +++ b/019550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,1,2,0.13,181750324,240762,66.63,751,762,743,988,532,760,754.90,5.43,0,-33290,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1233,14.92,0.97,12,0.15,51.00,785.00,1170,20240610,-34.96,639,20241025,19.09,828,-8.09,20250107,698,9.03,20250210,1170,-34.96,20240610,639,19.09,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,761,1,2,0.13,141530041,187822,51.98,751,762,743,988,532,760,753.53,5.43,0,-18102,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1233,14.92,0.97,12,0.12,51.00,785.00,1170,20240610,-34.96,639,20241025,19.09,828,-8.09,20250107,698,9.03,20250210,1170,-34.96,20240610,639,19.09,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,-1,5,-0.13,113826818,151365,41.89,751,760,743,988,532,760,752.00,5.43,0,-13253,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1230,14.88,0.97,12,0.09,51.00,785.00,1170,20240610,-35.13,639,20241025,18.78,828,-8.33,20250107,698,8.74,20250210,1170,-35.13,20240610,639,18.78,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,130339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,-2,5,-0.26,99873835,132955,36.79,751,758,743,988,532,760,751.19,5.43,0,-13353,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1228,14.86,0.97,12,0.08,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,-2,5,-0.26,94296111,125574,34.75,751,758,743,988,532,760,750.92,5.43,0,-14287,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1228,14.86,0.97,12,0.08,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,110337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-9,5,-1.18,83001027,110545,30.59,751,755,743,988,532,760,750.83,5.43,0,-18669,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1217,14.73,0.96,12,0.07,51.00,785.00,1170,20240610,-35.81,639,20241025,17.53,828,-9.30,20250107,698,7.59,20250210,1170,-35.81,20240610,639,17.53,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,751,-9,5,-1.18,58439194,77783,21.53,751,755,743,988,532,760,751.31,5.43,0,-20051,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1217,14.73,0.96,12,0.05,51.00,785.00,1170,20240610,-35.81,639,20241025,17.53,828,-9.30,20250107,698,7.59,20250210,1170,-35.81,20240610,639,17.53,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N +20250224,090339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,747,-13,5,-1.71,2256015,3006,0.83,751,754,747,988,532,760,750.50,5.43,0,-826,774,766,755,747,736,771,752,835,228,500,530,1,1,162066575,1211,14.65,0.95,12,0.00,51.00,785.00,1170,20240610,-36.15,639,20241025,16.90,828,-9.78,20250107,698,7.02,20250210,1170,-36.15,20240610,639,16.90,20241025,1.92,N,019550,500,835 억,,8795579,N,N,0,N,00,N 20250221,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,760,10,2,1.33,273747808,361093,69.59,745,763,744,975,525,750,758.11,5.46,0,-42820,764,756,748,740,732,753,737,835,225,500,520,1,1,162066575,1232,14.90,0.97,12,0.22,51.00,785.00,1170,20240610,-35.04,639,20241025,18.94,828,-8.21,20250107,698,8.88,20250210,1170,-35.04,20240610,639,18.94,20241025,1.94,N,019550,500,835 억,,8844143,N,N,0,N,00,N 20250221,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,9,2,1.20,203903414,269072,51.86,745,763,744,975,525,750,757.80,5.46,0,-46140,764,756,748,740,732,753,737,835,225,500,520,1,1,162066575,1230,14.88,0.97,12,0.17,51.00,785.00,1170,20240610,-35.13,639,20241025,18.78,828,-8.33,20250107,698,8.74,20250210,1170,-35.13,20240610,639,18.78,20241025,1.94,N,019550,500,835 억,,8844143,N,N,0,N,00,N 20250221,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,758,8,2,1.07,189028283,249465,48.08,745,763,744,975,525,750,757.74,5.46,0,-45009,764,756,748,740,732,753,737,835,225,500,520,1,1,162066575,1228,14.86,0.97,12,0.15,51.00,785.00,1170,20240610,-35.21,639,20241025,18.62,828,-8.45,20250107,698,8.60,20250210,1170,-35.21,20240610,639,18.62,20241025,1.94,N,019550,500,835 억,,8844143,N,N,0,N,00,N diff --git a/019570/price/prices-20250201.csv b/019570/price/prices-20250201.csv index 9ce65ddaf8c7..c5fd674f13ed 100644 --- a/019570/price/prices-20250201.csv +++ b/019570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,-3,5,-1.22,25793091,107592,74.35,242,245,237,318,172,245,239.73,1.00,0,-9520,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,158,-1.03,0.41,12,0.16,-235.00,596.00,835,20240321,-71.02,223,20250218,8.52,346,-30.06,20250110,223,8.52,20250218,835,-71.02,20240321,223,8.52,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-5,5,-2.04,17632655,73574,50.85,242,245,237,318,172,245,239.66,1.00,0,-7585,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,157,-1.02,0.40,12,0.11,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,346,-30.64,20250110,223,7.62,20250218,835,-71.26,20240321,223,7.62,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,140339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-5,5,-2.04,17506031,73045,50.48,242,245,237,318,172,245,239.66,1.00,0,-7585,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,157,-1.02,0.40,12,0.11,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,346,-30.64,20250110,223,7.62,20250218,835,-71.26,20240321,223,7.62,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,130339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-5,5,-2.04,17167045,71631,49.50,242,245,237,318,172,245,239.66,1.00,0,-6322,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,157,-1.02,0.40,12,0.11,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,346,-30.64,20250110,223,7.62,20250218,835,-71.26,20240321,223,7.62,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,120338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,-6,5,-2.45,15018571,62659,43.30,242,245,237,318,172,245,239.69,1.00,0,685,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,156,-1.02,0.40,12,0.10,-235.00,596.00,835,20240321,-71.38,223,20250218,7.17,346,-30.92,20250110,223,7.17,20250218,835,-71.38,20240321,223,7.17,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,110338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,-5,5,-2.04,10087717,41901,28.96,242,245,237,318,172,245,240.75,1.00,0,656,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,157,-1.02,0.40,12,0.06,-235.00,596.00,835,20240321,-71.26,223,20250218,7.62,346,-30.64,20250110,223,7.62,20250218,835,-71.26,20240321,223,7.62,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,100337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,-3,5,-1.22,4755802,19677,13.60,242,245,241,318,172,245,241.69,1.00,0,-1911,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,158,-1.03,0.41,12,0.03,-235.00,596.00,835,20240321,-71.02,223,20250218,8.52,346,-30.06,20250110,223,8.52,20250218,835,-71.02,20240321,223,8.52,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N +20250224,090340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,0,3,0.00,2950679,12199,8.43,242,245,241,318,172,245,241.88,1.00,0,-1227,250,247,242,239,234,249,241,327,73,500,140,1,1,65310042,160,-1.04,0.41,12,0.02,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,346,-29.19,20250110,223,9.87,20250218,835,-70.66,20240321,223,9.87,20250218,0.00,N,019570,500,326 억,,650091,N,N,0,N,00,N 20250221,160337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,6,2,2.51,31662672,131401,72.75,239,245,237,310,168,239,240.84,0.99,0,687,243,241,237,235,231,242,236,327,71,500,140,1,1,65310042,160,-1.04,0.41,12,0.20,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,346,-29.19,20250110,223,9.87,20250218,835,-70.66,20240321,223,9.87,20250218,0.00,N,019570,500,326 억,,649648,N,N,0,N,00,N 20250221,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,2,2,0.84,28268499,117532,65.07,239,245,237,310,168,239,240.52,0.99,0,3272,243,241,237,235,231,242,236,327,71,500,140,1,1,65310042,157,-1.03,0.40,12,0.18,-235.00,596.00,835,20240321,-71.14,223,20250218,8.07,346,-30.35,20250110,223,8.07,20250218,835,-71.14,20240321,223,8.07,20250218,0.00,N,019570,500,326 억,,649648,N,N,0,N,00,N 20250221,140337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,6,2,2.51,23427344,97684,54.08,239,245,237,310,168,239,239.83,0.99,0,1335,243,241,237,235,231,242,236,327,71,500,140,1,1,65310042,160,-1.04,0.41,12,0.15,-235.00,596.00,835,20240321,-70.66,223,20250218,9.87,346,-29.19,20250110,223,9.87,20250218,835,-70.66,20240321,223,9.87,20250218,0.00,N,019570,500,326 억,,649648,N,N,0,N,00,N diff --git a/019590/price/prices-20250201.csv b/019590/price/prices-20250201.csv index 8b3226a4e9ef..cde56f2b51f3 100644 --- a/019590/price/prices-20250201.csv +++ b/019590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,150339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,140340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,130340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,120338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,110338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,100337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20250224,090340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250221,160338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250221,150340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20250221,140338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,800,20240308,15.12,921,0.00,20250102,921,0.00,20250102,1010,-8.81,20240315,800,15.12,20240308,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250201.csv b/019660/price/prices-20250201.csv index da52e39b3e50..74e0c2745518 100644 --- a/019660/price/prices-20250201.csv +++ b/019660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160340,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1142,27,2,2.42,387150322,345087,155.39,1198,1198,1085,1449,781,1115,1121.89,0.00,0,-36541,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,397,-8.85,3.78,12,0.99,-129.00,302.00,1490,20240215,-23.36,300,20241115,280.67,1198,-4.67,20250224,489,133.54,20250107,1198,-4.67,20250224,300,280.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,150340,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1107,-8,5,-0.72,367250775,327402,147.42,1198,1198,1085,1449,781,1115,1121.71,0.00,0,-36178,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,385,-8.58,3.67,12,0.94,-129.00,302.00,1490,20240215,-25.70,300,20241115,269.00,1198,-7.60,20250224,489,126.38,20250107,1198,-7.60,20250224,300,269.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,140340,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1108,-7,5,-0.63,254448137,225038,101.33,1198,1198,1085,1449,781,1115,1130.69,0.00,0,-34455,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,385,-8.59,3.67,12,0.65,-129.00,302.00,1490,20240215,-25.64,300,20241115,269.33,1198,-7.51,20250224,489,126.58,20250107,1198,-7.51,20250224,300,269.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,130340,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1141,26,2,2.33,240207744,212231,95.56,1198,1198,1085,1449,781,1115,1131.82,0.00,0,-35320,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,397,-8.84,3.78,12,0.61,-129.00,302.00,1490,20240215,-23.42,300,20241115,280.33,1198,-4.76,20250224,489,133.33,20250107,1198,-4.76,20250224,300,280.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,120339,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1115,0,3,0.00,229162840,202446,91.16,1198,1198,1085,1449,781,1115,1131.97,0.00,0,-36348,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,388,-8.64,3.69,12,0.58,-129.00,302.00,1490,20240215,-25.17,300,20241115,271.67,1198,-6.93,20250224,489,128.02,20250107,1198,-6.93,20250224,300,271.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,110338,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1113,-2,5,-0.18,224844310,198572,89.41,1198,1198,1085,1449,781,1115,1132.31,0.00,0,-37287,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,387,-8.63,3.69,12,0.57,-129.00,302.00,1490,20240215,-25.30,300,20241115,271.00,1198,-7.10,20250224,489,127.61,20250107,1198,-7.10,20250224,300,271.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,100337,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1136,21,2,1.88,152398228,134043,60.36,1198,1198,1085,1449,781,1115,1136.94,0.00,0,-22693,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,395,-8.81,3.76,12,0.39,-129.00,302.00,1490,20240215,-23.76,300,20241115,278.67,1198,-5.18,20250224,489,132.31,20250107,1198,-5.18,20250224,300,278.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20250224,090340,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1163,48,2,4.30,55783444,47339,21.32,1198,1198,1135,1449,781,1115,1178.38,0.00,0,-12758,1197,1156,1103,1062,1009,1176,1082,174,334,500,730,1,1,34790746,405,-9.02,3.85,12,0.14,-129.00,302.00,1490,20240215,-21.95,300,20241115,287.67,1198,-2.92,20250224,489,137.83,20250107,1198,-2.92,20250224,300,287.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250221,160338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1115,7,2,0.63,242695973,221961,23.51,1111,1144,1050,1440,776,1108,1093.42,0.00,0,-25108,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,388,-8.64,3.69,12,0.64,-129.00,302.00,1490,20240215,-25.17,300,20241115,271.67,1180,-5.51,20250220,489,128.02,20250107,1254,-11.08,20240221,300,271.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250221,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1111,3,2,0.27,228270847,208988,22.14,1111,1144,1050,1440,776,1108,1092.27,0.00,0,-23321,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,387,-8.61,3.68,12,0.60,-129.00,302.00,1490,20240215,-25.44,300,20241115,270.33,1180,-5.85,20250220,489,127.20,20250107,1254,-11.40,20240221,300,270.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20250221,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1107,-1,5,-0.09,199408885,182924,19.38,1111,1144,1050,1440,776,1108,1090.12,0.00,0,-20166,1274,1190,1096,1012,918,1233,1055,174,332,500,730,1,1,34790746,385,-8.58,3.67,12,0.53,-129.00,302.00,1490,20240215,-25.70,300,20241115,269.00,1180,-6.19,20250220,489,126.38,20250107,1254,-11.72,20240221,300,269.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250201.csv b/019680/price/prices-20250201.csv index 0465a0be943c..cc6e329f9c35 100644 --- a/019680/price/prices-20250201.csv +++ b/019680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-25,5,-1.12,100932285,46247,225.66,2200,2210,2170,2890,1560,2225,2182.46,1.75,0,-6862,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1863,-2.44,0.54,12,0.05,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2840,-22.54,20240321,1900,15.79,20240806,0.11,N,019680,500,423 억,,1479492,N,N,12,N,00,N +20250224,150340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,83855425,38418,187.46,2200,2210,2170,2890,1560,2225,2182.71,1.75,0,-6243,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1851,-2.43,0.53,12,0.05,-901.00,4090.00,2970,20240215,-26.43,1900,20240806,15.00,2555,-14.48,20250102,2130,2.58,20250213,2840,-23.06,20240321,1900,15.00,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,140340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-25,5,-1.12,69270645,31759,154.97,2200,2205,2170,2890,1560,2225,2181.13,1.75,0,-5619,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1863,-2.44,0.54,12,0.04,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2840,-22.54,20240321,1900,15.79,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,130340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2180,-45,5,-2.02,64218725,29462,143.76,2200,2200,2170,2890,1560,2225,2179.71,1.75,0,-5657,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1847,-2.42,0.53,12,0.03,-901.00,4090.00,2970,20240215,-26.60,1900,20240806,14.74,2555,-14.68,20250102,2130,2.35,20250213,2840,-23.24,20240321,1900,14.74,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,120339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2180,-45,5,-2.02,54439335,24970,121.84,2200,2200,2170,2890,1560,2225,2180.19,1.75,0,-5152,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1847,-2.42,0.53,12,0.03,-901.00,4090.00,2970,20240215,-26.60,1900,20240806,14.74,2555,-14.68,20250102,2130,2.35,20250213,2840,-23.24,20240321,1900,14.74,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,110339,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2180,-45,5,-2.02,42946350,19693,96.09,2200,2200,2170,2890,1560,2225,2180.79,1.75,0,-2421,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1847,-2.42,0.53,12,0.02,-901.00,4090.00,2970,20240215,-26.60,1900,20240806,14.74,2555,-14.68,20250102,2130,2.35,20250213,2840,-23.24,20240321,1900,14.74,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,100338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2175,-50,5,-2.25,30880740,14157,69.08,2200,2200,2170,2890,1560,2225,2181.31,1.75,0,-1214,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1842,-2.41,0.53,12,0.02,-901.00,4090.00,2970,20240215,-26.77,1900,20240806,14.47,2555,-14.87,20250102,2130,2.11,20250213,2840,-23.42,20240321,1900,14.47,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N +20250224,090340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,1410165,645,3.15,2200,2200,2185,2890,1560,2225,2186.30,1.75,0,-38,2248,2236,2213,2201,2178,2242,2207,424,665,500,1600,5,1,84702850,1851,-2.43,0.53,12,0.00,-901.00,4090.00,2970,20240215,-26.43,1900,20240806,15.00,2555,-14.48,20250102,2130,2.58,20250213,2840,-23.06,20240321,1900,15.00,20240806,0.11,N,019680,500,423 억,,1479492,N,N,44,N,00,N 20250221,160338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2225,10,2,0.45,45027785,20410,105.41,2215,2225,2190,2875,1555,2215,2206.16,1.75,0,-719,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1885,-2.47,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.08,1900,20240806,17.11,2555,-12.92,20250102,2130,4.46,20250213,2920,-23.80,20240221,1900,17.11,20240806,0.11,N,019680,500,423 억,,1480327,N,N,44,N,00,N 20250221,150340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2220,5,2,0.23,39347450,17851,92.20,2215,2225,2190,2875,1555,2215,2204.22,1.75,0,-84,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1880,-2.46,0.54,12,0.02,-901.00,4090.00,2970,20240215,-25.25,1900,20240806,16.84,2555,-13.11,20250102,2130,4.23,20250213,2920,-23.97,20240221,1900,16.84,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N 20250221,140338,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2200,-15,5,-0.68,27831700,12627,65.22,2215,2225,2190,2875,1555,2215,2204.14,1.75,0,81,2248,2231,2208,2191,2168,2240,2200,424,660,500,1590,5,1,84702850,1863,-2.44,0.54,12,0.01,-901.00,4090.00,2970,20240215,-25.93,1900,20240806,15.79,2555,-13.89,20250102,2130,3.29,20250213,2920,-24.66,20240221,1900,15.79,20240806,0.11,N,019680,500,423 억,,1480327,N,N,75,N,00,N diff --git a/019770/price/prices-20250201.csv b/019770/price/prices-20250201.csv index 9b4fdf3dd9d6..1d92067ef85c 100644 --- a/019770/price/prices-20250201.csv +++ b/019770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,60,2,1.63,41380715,11171,177.71,3690,3755,3655,4795,2585,3690,3704.28,1.07,0,102,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,437,5.16,0.52,12,0.10,727.00,7208.00,4900,20240228,-23.47,3060,20241209,22.55,3905,-3.97,20250206,3380,10.95,20250102,4900,-23.47,20240228,3060,22.55,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,150340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,50,2,1.36,39295925,10615,168.87,3690,3755,3655,4795,2585,3690,3701.92,1.07,0,153,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,436,5.14,0.52,12,0.09,727.00,7208.00,4900,20240228,-23.67,3060,20241209,22.22,3905,-4.23,20250206,3380,10.65,20250102,4900,-23.67,20240228,3060,22.22,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,140341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,30,2,0.81,35642765,9634,153.26,3690,3755,3655,4795,2585,3690,3699.68,1.07,0,80,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,433,5.12,0.52,12,0.08,727.00,7208.00,4900,20240228,-24.08,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,130341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,55,2,1.49,33406645,9032,143.68,3690,3755,3655,4795,2585,3690,3698.70,1.07,0,10,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,436,5.15,0.52,12,0.08,727.00,7208.00,4900,20240228,-23.57,3060,20241209,22.39,3905,-4.10,20250206,3380,10.80,20250102,4900,-23.57,20240228,3060,22.39,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,120339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,15,2,0.41,22735865,6183,98.36,3690,3755,3655,4795,2585,3690,3677.16,1.07,0,381,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,432,5.10,0.51,12,0.05,727.00,7208.00,4900,20240228,-24.39,3060,20241209,21.08,3905,-5.12,20250206,3380,9.62,20250102,4900,-24.39,20240228,3060,21.08,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,110339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-5,5,-0.14,14366340,3922,62.39,3690,3690,3655,4795,2585,3690,3663.01,1.07,0,492,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,429,5.07,0.51,12,0.03,727.00,7208.00,4900,20240228,-24.80,3060,20241209,20.42,3905,-5.63,20250206,3380,9.02,20250102,4900,-24.80,20240228,3060,20.42,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,100338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-30,5,-0.81,11408370,3115,49.55,3690,3690,3655,4795,2585,3690,3662.40,1.07,0,604,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,426,5.03,0.51,12,0.03,727.00,7208.00,4900,20240228,-25.31,3060,20241209,19.61,3905,-6.27,20250206,3380,8.28,20250102,4900,-25.31,20240228,3060,19.61,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N +20250224,090341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,0,3,0.00,970470,263,4.18,3690,3690,3690,4795,2585,3690,3690.00,1.07,0,0,3716,3702,3681,3667,3646,3710,3675,58,1105,500,2650,5,1,11650000,430,5.08,0.51,12,0.00,727.00,7208.00,4900,20240228,-24.69,3060,20241209,20.59,3905,-5.51,20250206,3380,9.17,20250102,4900,-24.69,20240228,3060,20.59,20241209,0.82,N,019770,500,58 억,,125141,N,N,0,N,00,N 20250221,160339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-10,5,-0.27,23141690,6286,16.09,3660,3695,3660,4810,2590,3700,3681.47,1.08,0,-98,3773,3736,3693,3656,3613,3715,3635,58,1110,500,2660,5,1,11650000,430,5.08,0.51,12,0.05,727.00,7208.00,4900,20240228,-24.69,3060,20241209,20.59,3905,-5.51,20250206,3380,9.17,20250102,4900,-24.69,20240228,3060,20.59,20241209,0.91,N,019770,500,58 억,,125239,N,N,0,N,00,N 20250221,150341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-5,5,-0.14,22076260,5997,15.35,3660,3695,3660,4810,2590,3700,3681.22,1.08,0,-94,3773,3736,3693,3656,3613,3715,3635,58,1110,500,2660,5,1,11650000,430,5.08,0.51,12,0.05,727.00,7208.00,4900,20240228,-24.59,3060,20241209,20.75,3905,-5.38,20250206,3380,9.32,20250102,4900,-24.59,20240228,3060,20.75,20241209,0.91,N,019770,500,58 억,,125239,N,N,0,N,00,N 20250221,140339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-30,5,-0.81,16545635,4498,11.51,3660,3695,3660,4810,2590,3700,3678.44,1.08,0,22,3773,3736,3693,3656,3613,3715,3635,58,1110,500,2660,5,1,11650000,428,5.05,0.51,12,0.04,727.00,7208.00,4900,20240228,-25.10,3060,20241209,19.93,3905,-6.02,20250206,3380,8.58,20250102,4900,-25.10,20240228,3060,19.93,20241209,0.91,N,019770,500,58 억,,125239,N,N,0,N,00,N diff --git a/019990/price/prices-20250201.csv b/019990/price/prices-20250201.csv index 81a60c917a5a..545a240b8115 100644 --- a/019990/price/prices-20250201.csv +++ b/019990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-60,5,-1.03,144234040,25106,145.11,5840,5840,5670,7590,4090,5840,5744.05,20.62,0,-3934,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,564,-64.22,1.32,12,0.26,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,150340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-60,5,-1.03,133219150,23199,134.09,5840,5840,5670,7590,4090,5840,5742.45,20.62,0,-4204,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,564,-64.22,1.32,12,0.24,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,140341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-30,5,-0.51,123951900,21600,124.85,5840,5840,5670,7590,4090,5840,5738.51,20.62,0,-4572,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,567,-64.56,1.32,12,0.22,-90.00,4389.00,10800,20240528,-46.20,4030,20241209,44.17,6550,-11.30,20250117,4850,19.79,20250102,10800,-46.20,20240528,4030,44.17,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,130341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-30,5,-0.51,122229810,21303,123.13,5840,5840,5670,7590,4090,5840,5737.68,20.62,0,-4714,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,567,-64.56,1.32,12,0.22,-90.00,4389.00,10800,20240528,-46.20,4030,20241209,44.17,6550,-11.30,20250117,4850,19.79,20250102,10800,-46.20,20240528,4030,44.17,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,120340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-20,5,-0.34,108732760,18976,109.68,5840,5840,5670,7590,4090,5840,5730.01,20.62,0,-4036,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,568,-64.67,1.33,12,0.19,-90.00,4389.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,110339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,-100,5,-1.71,75654930,13233,76.49,5840,5840,5670,7590,4090,5840,5717.14,20.62,0,-3931,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,560,-63.78,1.31,12,0.14,-90.00,4389.00,10800,20240528,-46.85,4030,20241209,42.43,6550,-12.37,20250117,4850,18.35,20250102,10800,-46.85,20240528,4030,42.43,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,100338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-170,5,-2.91,67911910,11880,68.67,5840,5840,5670,7590,4090,5840,5716.49,20.62,0,-4093,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,553,-63.00,1.29,12,0.12,-90.00,4389.00,10800,20240528,-47.50,4030,20241209,40.69,6550,-13.44,20250117,4850,16.91,20250102,10800,-47.50,20240528,4030,40.69,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N +20250224,090341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-50,5,-0.86,1152710,198,1.14,5840,5840,5790,7590,4090,5840,5821.77,20.62,0,-80,5940,5890,5840,5790,5740,5865,5765,49,1750,500,3620,10,1,9756088,565,-64.33,1.32,12,0.00,-90.00,4389.00,10800,20240528,-46.39,4030,20241209,43.67,6550,-11.60,20250117,4850,19.38,20250102,10800,-46.39,20240528,4030,43.67,20241209,2.95,N,019990,500,48 억,,2011290,N,N,0,N,00,N 20250221,160339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,40,2,0.69,97342740,16646,44.59,5890,5890,5790,7540,4060,5800,5848.02,20.60,0,1042,5986,5892,5826,5732,5666,5860,5700,49,1740,500,3590,10,1,9756088,570,-64.89,1.33,12,0.17,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.90,N,019990,500,48 억,,2010187,N,N,0,N,00,N 20250221,150341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,30,2,0.52,90705590,15509,41.55,5890,5890,5790,7540,4060,5800,5848.78,20.60,0,1034,5986,5892,5826,5732,5666,5860,5700,49,1740,500,3590,10,1,9756088,569,-64.78,1.33,12,0.16,-90.00,4389.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.90,N,019990,500,48 억,,2010187,N,N,0,N,00,N 20250221,140339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,40,2,0.69,80840670,13811,37.00,5890,5890,5790,7540,4060,5800,5853.61,20.60,0,585,5986,5892,5826,5732,5666,5860,5700,49,1740,500,3590,10,1,9756088,570,-64.89,1.33,12,0.14,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.90,N,019990,500,48 억,,2010187,N,N,0,N,00,N diff --git a/020000/price/prices-20250201.csv b/020000/price/prices-20250201.csv index 2f57ffbaccc0..a538bb9f8022 100644 --- a/020000/price/prices-20250201.csv +++ b/020000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16590,50,2,0.30,623592270,37615,88.79,16540,16660,16460,21500,11580,16540,16578.29,24.84,0,-4470,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3722,4.87,0.29,12,0.17,3405.00,57617.00,21550,20240214,-23.02,14270,20241114,16.26,16660,-0.42,20250224,14310,15.93,20250116,20800,-20.24,20240401,14270,16.26,20241114,0.90,N,020000,500,123 억,,5573907,N,N,5,N,00,N +20250224,150341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16560,20,2,0.12,615311320,37115,87.61,16540,16660,16460,21500,11580,16540,16578.51,24.84,0,-4508,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3716,4.86,0.29,12,0.17,3405.00,57617.00,21550,20240214,-23.16,14270,20241114,16.05,16660,-0.60,20250224,14310,15.72,20250116,20800,-20.38,20240401,14270,16.05,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,140341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16570,30,2,0.18,535220730,32293,76.22,16540,16660,16460,21500,11580,16540,16573.89,24.84,0,-2379,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3718,4.87,0.29,12,0.14,3405.00,57617.00,21550,20240214,-23.11,14270,20241114,16.12,16660,-0.54,20250224,14310,15.79,20250116,20800,-20.34,20240401,14270,16.12,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,130341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16590,50,2,0.30,442629140,26705,63.03,16540,16660,16460,21500,11580,16540,16574.77,24.84,0,-1492,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3722,4.87,0.29,12,0.12,3405.00,57617.00,21550,20240214,-23.02,14270,20241114,16.26,16660,-0.42,20250224,14310,15.93,20250116,20800,-20.24,20240401,14270,16.26,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,120340,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16630,90,2,0.54,353542190,21331,50.35,16540,16660,16460,21500,11580,16540,16574.10,24.84,0,-759,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3731,4.88,0.29,12,0.10,3405.00,57617.00,21550,20240214,-22.83,14270,20241114,16.54,16660,-0.18,20250224,14310,16.21,20250116,20800,-20.05,20240401,14270,16.54,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,110340,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16530,-10,5,-0.06,263101020,15884,37.49,16540,16660,16460,21500,11580,16540,16563.90,24.84,0,529,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3709,4.85,0.29,12,0.07,3405.00,57617.00,21550,20240214,-23.29,14270,20241114,15.84,16660,-0.78,20250224,14310,15.51,20250116,20800,-20.53,20240401,14270,15.84,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,100339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16610,70,2,0.42,190541700,11501,27.15,16540,16650,16460,21500,11580,16540,16567.40,24.84,0,1095,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3727,4.88,0.29,12,0.05,3405.00,57617.00,21550,20240214,-22.92,14270,20241114,16.40,16650,-0.24,20250224,14310,16.07,20250116,20800,-20.14,20240401,14270,16.40,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N +20250224,090341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16530,-10,5,-0.06,8763470,530,1.25,16540,16540,16460,21500,11580,16540,16534.85,24.84,0,-114,16820,16680,16490,16350,16160,16750,16420,123,4960,500,12570,10,1,22437747,3709,4.85,0.29,12,0.00,3405.00,57617.00,21550,20240214,-23.29,14270,20241114,15.84,16630,-0.60,20250221,14310,15.51,20250116,20800,-20.53,20240401,14270,15.84,20241114,0.90,N,020000,500,123 억,,5573907,N,N,0,N,00,N 20250221,160339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16540,90,2,0.55,696853300,42152,60.11,16420,16630,16300,21350,11520,16450,16531.91,24.89,0,-13544,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3711,4.86,0.29,12,0.19,3405.00,57617.00,21650,20240208,-23.60,14270,20241114,15.91,16630,-0.54,20250221,14310,15.58,20250116,20800,-20.48,20240401,14270,15.91,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,N,00,N 20250221,150341,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16560,110,2,0.67,672244690,40665,57.99,16420,16630,16300,21350,11520,16450,16531.28,24.89,0,-13628,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3716,4.86,0.29,12,0.18,3405.00,57617.00,21650,20240208,-23.51,14270,20241114,16.05,16630,-0.42,20250221,14310,15.72,20250116,20800,-20.38,20240401,14270,16.05,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,N,00,N 20250221,140339,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16570,120,2,0.73,579809210,35090,50.04,16420,16630,16300,21350,11520,16450,16523.49,24.89,0,-12024,16843,16646,16283,16086,15723,16745,16185,123,4900,500,12500,10,1,22437747,3718,4.87,0.29,12,0.16,3405.00,57617.00,21650,20240208,-23.46,14270,20241114,16.12,16630,-0.36,20250221,14310,15.79,20250116,20800,-20.34,20240401,14270,16.12,20241114,0.88,N,020000,500,123 억,,5585047,N,N,32,N,00,N diff --git a/020120/price/prices-20250201.csv b/020120/price/prices-20250201.csv index 6ce65a69562a..e0f46dd33210 100644 --- a/020120/price/prices-20250201.csv +++ b/020120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3485,35,2,1.01,940958305,273192,30.97,3425,3520,3380,4485,2415,3450,3444.13,0.79,0,-1867,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1292,-3.73,0.62,12,0.74,-934.00,5626.00,7140,20240220,-51.19,2980,20250203,16.95,4050,-13.95,20250220,2980,16.95,20250203,6840,-49.05,20240228,2980,16.95,20250203,1.09,N,020120,500,185 억,,291327,N,N,149,N,00,N +20250224,150341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3485,35,2,1.01,792531205,230785,26.16,3425,3500,3380,4485,2415,3450,3434.07,0.79,0,-1346,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1292,-3.73,0.62,12,0.62,-934.00,5626.00,7140,20240220,-51.19,2980,20250203,16.95,4050,-13.95,20250220,2980,16.95,20250203,6840,-49.05,20240228,2980,16.95,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,140341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3460,10,2,0.29,660768060,192913,21.87,3425,3495,3380,4485,2415,3450,3425.21,0.79,0,-694,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1282,-3.70,0.62,12,0.52,-934.00,5626.00,7140,20240220,-51.54,2980,20250203,16.11,4050,-14.57,20250220,2980,16.11,20250203,6840,-49.42,20240228,2980,16.11,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,130341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3475,25,2,0.72,564269655,165081,18.71,3425,3475,3380,4485,2415,3450,3418.14,0.79,0,7065,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1288,-3.72,0.62,12,0.45,-934.00,5626.00,7140,20240220,-51.33,2980,20250203,16.61,4050,-14.20,20250220,2980,16.61,20250203,6840,-49.20,20240228,2980,16.61,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,120340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3440,-10,5,-0.29,477841660,140064,15.88,3425,3465,3380,4485,2415,3450,3411.60,0.79,0,15267,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1275,-3.68,0.61,12,0.38,-934.00,5626.00,7140,20240220,-51.82,2980,20250203,15.44,4050,-15.06,20250220,2980,15.44,20250203,6840,-49.71,20240228,2980,15.44,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,110340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3415,-35,5,-1.01,407999650,119667,13.56,3425,3465,3380,4485,2415,3450,3409.46,0.79,0,14154,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1266,-3.66,0.61,12,0.32,-934.00,5626.00,7140,20240220,-52.17,2980,20250203,14.60,4050,-15.68,20250220,2980,14.60,20250203,6840,-50.07,20240228,2980,14.60,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,100339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3380,-70,5,-2.03,306886755,89864,10.19,3425,3465,3380,4485,2415,3450,3415.01,0.79,0,4741,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1253,-3.62,0.60,12,0.24,-934.00,5626.00,7140,20240220,-52.66,2980,20250203,13.42,4050,-16.54,20250220,2980,13.42,20250203,6840,-50.58,20240228,2980,13.42,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N +20250224,090342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3400,-50,5,-1.45,84044960,24570,2.79,3425,3460,3400,4485,2415,3450,3420.63,0.79,0,3656,3710,3580,3510,3380,3310,3545,3345,185,1035,500,2410,5,1,37063766,1260,-3.64,0.60,12,0.07,-934.00,5626.00,7140,20240220,-52.38,2980,20250203,14.09,4050,-16.05,20250220,2980,14.09,20250203,6840,-50.29,20240228,2980,14.09,20250203,1.09,N,020120,500,185 억,,291327,N,N,366,N,00,N 20250221,160339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3450,-80,5,-2.27,3087659165,875433,8.72,3555,3640,3440,4585,2475,3530,3526.99,0.57,0,80352,4376,3952,3626,3202,2876,4165,3415,185,1055,500,2470,5,1,37063766,1279,-3.69,0.61,12,2.36,-934.00,5626.00,7140,20240220,-51.68,2980,20250203,15.77,4050,-14.81,20250220,2980,15.77,20250203,6840,-49.56,20240228,2980,15.77,20250203,1.17,N,020120,500,185 억,,211190,N,N,366,N,00,N 20250221,150341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3505,-25,5,-0.71,2919826765,827008,8.24,3555,3640,3440,4585,2475,3530,3530.59,0.57,0,84593,4376,3952,3626,3202,2876,4165,3415,185,1055,500,2470,5,1,37063766,1299,-3.75,0.62,12,2.23,-934.00,5626.00,7140,20240220,-50.91,2980,20250203,17.62,4050,-13.46,20250220,2980,17.62,20250203,6840,-48.76,20240228,2980,17.62,20250203,1.17,N,020120,500,185 억,,211190,N,N,944,N,00,N 20250221,140339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3470,-60,5,-1.70,2780328485,786851,7.84,3555,3640,3440,4585,2475,3530,3533.51,0.57,0,81318,4376,3952,3626,3202,2876,4165,3415,185,1055,500,2470,5,1,37063766,1286,-3.72,0.62,12,2.12,-934.00,5626.00,7140,20240220,-51.40,2980,20250203,16.44,4050,-14.32,20250220,2980,16.44,20250203,6840,-49.27,20240228,2980,16.44,20250203,1.17,N,020120,500,185 억,,211190,N,N,944,N,00,N diff --git a/020150/price/prices-20250201.csv b/020150/price/prices-20250201.csv index c58bfca34f0b..876ee39a9bb8 100644 --- a/020150/price/prices-20250201.csv +++ b/020150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30000,200,2,0.67,4547867250,153313,94.10,29200,30250,28800,38700,20900,29800,29661.76,8.74,0,5031,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13833,-42.49,0.97,12,0.33,-706.00,31088.00,59200,20240618,-49.32,20250,20250203,48.15,31550,-4.91,20250220,20250,48.15,20250203,59200,-49.32,20240618,20250,48.15,20250203,1.06,N,020150,500,230 억,,4028414,N,N,241,N,00,N +20250224,150341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-50,5,-0.17,3922456950,132420,81.28,29200,30250,28800,38700,20900,29800,29621.33,8.74,0,1032,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13718,-42.14,0.96,12,0.29,-706.00,31088.00,59200,20240618,-49.75,20250,20250203,46.91,31550,-5.71,20250220,20250,46.91,20250203,59200,-49.75,20240618,20250,46.91,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,140342,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-50,5,-0.17,3687096800,124498,76.42,29200,30250,28800,38700,20900,29800,29615.71,8.74,0,1596,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13718,-42.14,0.96,12,0.27,-706.00,31088.00,59200,20240618,-49.75,20250,20250203,46.91,31550,-5.71,20250220,20250,46.91,20250203,59200,-49.75,20240618,20250,46.91,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,130342,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-300,5,-1.01,3379756350,114146,70.06,29200,30250,28800,38700,20900,29800,29609.07,8.74,0,1070,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13603,-41.78,0.95,12,0.25,-706.00,31088.00,59200,20240618,-50.17,20250,20250203,45.68,31550,-6.50,20250220,20250,45.68,20250203,59200,-50.17,20240618,20250,45.68,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,120341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29700,-100,5,-0.34,2971276850,100305,61.57,29200,30250,28800,38700,20900,29800,29622.42,8.74,0,1093,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13695,-42.07,0.96,12,0.22,-706.00,31088.00,59200,20240618,-49.83,20250,20250203,46.67,31550,-5.86,20250220,20250,46.67,20250203,59200,-49.83,20240618,20250,46.67,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,110340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29250,-550,5,-1.85,2660523900,89810,55.12,29200,30250,28800,38700,20900,29800,29623.92,8.74,0,1745,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13487,-41.43,0.94,12,0.19,-706.00,31088.00,59200,20240618,-50.59,20250,20250203,44.44,31550,-7.29,20250220,20250,44.44,20250203,59200,-50.59,20240618,20250,44.44,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,100339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29700,-100,5,-0.34,2068930250,69770,42.82,29200,30250,28800,38700,20900,29800,29653.58,8.74,0,4385,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13695,-42.07,0.96,12,0.15,-706.00,31088.00,59200,20240618,-49.83,20250,20250203,46.67,31550,-5.86,20250220,20250,46.67,20250203,59200,-49.83,20240618,20250,46.67,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N +20250224,090342,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,-600,5,-2.01,362012800,12441,7.64,29200,29400,28800,38700,20900,29800,29098.37,8.74,0,1003,30966,30382,29716,29132,28466,30050,28800,231,8900,500,22050,50,1,46110835,13464,-41.36,0.94,12,0.03,-706.00,31088.00,59200,20240618,-50.68,20250,20250203,44.20,31550,-7.45,20250220,20250,44.20,20250203,59200,-50.68,20240618,20250,44.20,20250203,1.06,N,020150,500,230 억,,4028414,N,N,237,N,00,N 20250221,160340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29800,-300,5,-1.00,4810576250,162402,58.56,30100,30300,29050,39100,21100,30100,29620.54,8.73,0,5622,32133,31116,30533,29516,28933,30825,29225,231,9000,500,22270,50,1,46110835,13741,-42.21,0.96,12,0.35,-706.00,31088.00,59200,20240618,-49.66,20250,20250203,47.16,31550,-5.55,20250220,20250,47.16,20250203,59200,-49.66,20240618,20250,47.16,20250203,1.11,N,020150,500,230 억,,4025471,N,N,237,N,00,N 20250221,150342,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29700,-400,5,-1.33,4579634550,154643,55.76,30100,30300,29050,39100,21100,30100,29613.94,8.73,0,6644,32133,31116,30533,29516,28933,30825,29225,231,9000,500,22270,50,1,46110835,13695,-42.07,0.96,12,0.34,-706.00,31088.00,59200,20240618,-49.83,20250,20250203,46.67,31550,-5.86,20250220,20250,46.67,20250203,59200,-49.83,20240618,20250,46.67,20250203,1.11,N,020150,500,230 억,,4025471,N,N,2544,N,00,N 20250221,140340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-650,5,-2.16,4070684950,137420,49.55,30100,30300,29050,39100,21100,30100,29621.89,8.73,0,5168,32133,31116,30533,29516,28933,30825,29225,231,9000,500,22270,50,1,46110835,13580,-41.71,0.95,12,0.30,-706.00,31088.00,59200,20240618,-50.25,20250,20250203,45.43,31550,-6.66,20250220,20250,45.43,20250203,59200,-50.25,20240618,20250,45.43,20250203,1.11,N,020150,500,230 억,,4025471,N,N,2544,N,00,N diff --git a/020180/price/prices-20250201.csv b/020180/price/prices-20250201.csv index 7a222d545d03..601bc27a55ff 100644 --- a/020180/price/prices-20250201.csv +++ b/020180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1207,16,2,1.34,564751935,471095,81.83,1191,1208,1182,1548,834,1191,1198.80,4.39,0,24900,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,464,7.06,1.35,03,1.23,171.00,895.00,1395,20241220,-13.48,785,20241118,53.76,1214,-0.58,20250220,999,20.82,20250102,1395,-13.48,20241220,785,53.76,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,150341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1206,15,2,1.26,495957340,414039,71.92,1191,1208,1182,1548,834,1191,1197.85,4.39,0,19996,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,463,7.05,1.35,03,1.08,171.00,895.00,1395,20241220,-13.55,785,20241118,53.63,1214,-0.66,20250220,999,20.72,20250102,1395,-13.55,20241220,785,53.63,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,140342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1205,14,2,1.18,405901091,339162,58.92,1191,1208,1182,1548,834,1191,1196.78,4.39,0,-44,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,463,7.05,1.35,03,0.88,171.00,895.00,1395,20241220,-13.62,785,20241118,53.50,1214,-0.74,20250220,999,20.62,20250102,1395,-13.62,20241220,785,53.50,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,130342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1192,1,2,0.08,355721495,297299,51.64,1191,1208,1182,1548,834,1191,1196.51,4.39,0,-33309,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.97,1.33,03,0.77,171.00,895.00,1395,20241220,-14.55,785,20241118,51.85,1214,-1.81,20250220,999,19.32,20250102,1395,-14.55,20241220,785,51.85,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,120341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,4,2,0.34,307461204,256819,44.61,1191,1208,1182,1548,834,1191,1197.19,4.39,0,-34402,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,459,6.99,1.34,03,0.67,171.00,895.00,1395,20241220,-14.34,785,20241118,52.23,1214,-1.57,20250220,999,19.62,20250102,1395,-14.34,20241220,785,52.23,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,110340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,0,3,0.00,237218888,198238,34.44,1191,1208,1182,1548,834,1191,1196.64,4.39,0,-28253,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.96,1.33,03,0.52,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,100339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,0,3,0.00,194202724,162318,28.20,1191,1208,1182,1548,834,1191,1196.43,4.39,0,-23174,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,458,6.96,1.33,03,0.42,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N +20250224,090342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1184,-7,5,-0.59,6241843,5258,0.91,1191,1191,1183,1548,834,1191,1187.11,4.39,0,-581,1230,1210,1180,1160,1130,1195,1145,192,357,500,830,1,1,38428915,455,6.92,1.32,03,0.01,171.00,895.00,1395,20241220,-15.13,785,20241118,50.83,1214,-2.47,20250220,999,18.52,20250102,1395,-15.13,20241220,785,50.83,20241118,3.16,N,020180,500,192 억,,1685602,N,N,0,N,00,N 20250221,160340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,-5,5,-0.42,671658548,571645,34.15,1194,1200,1150,1554,838,1196,1174.92,4.27,0,46011,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,458,6.96,1.33,03,1.49,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.10,N,020180,500,192 억,,1639591,N,N,0,N,00,N 20250221,150342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,-5,5,-0.42,585359381,499305,29.83,1194,1197,1150,1554,838,1196,1172.35,4.27,0,41459,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,458,6.96,1.33,03,1.30,171.00,895.00,1395,20241220,-14.62,785,20241118,51.72,1214,-1.89,20250220,999,19.22,20250102,1395,-14.62,20241220,785,51.72,20241118,3.10,N,020180,500,192 억,,1639591,N,N,0,N,00,N 20250221,140340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1186,-10,5,-0.84,498642135,426195,25.46,1194,1194,1150,1554,838,1196,1169.99,4.27,0,29133,1272,1233,1175,1136,1078,1253,1156,192,358,500,830,1,1,38428915,456,6.94,1.33,03,1.11,171.00,895.00,1395,20241220,-14.98,785,20241118,51.08,1214,-2.31,20250220,999,18.72,20250102,1395,-14.98,20241220,785,51.08,20241118,3.10,N,020180,500,192 억,,1639591,N,N,0,N,00,N diff --git a/020400/price/prices-20250201.csv b/020400/price/prices-20250201.csv index 238b7b2bcd6b..11d087b3b1ee 100644 --- a/020400/price/prices-20250201.csv +++ b/020400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,150,2,2.12,138779650,19206,179.83,7040,7360,6990,9210,4970,7090,7226.40,0.78,0,-1953,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,231,27.85,0.44,12,0.60,260.00,16443.00,10290,20240322,-29.64,5500,20241115,31.64,8640,-16.20,20250213,6400,13.12,20250204,10290,-29.64,20240322,5500,31.64,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,80,2,1.13,135283270,18722,175.30,7040,7360,6990,9210,4970,7090,7226.46,0.78,0,-1864,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,229,27.58,0.44,12,0.59,260.00,16443.00,10290,20240322,-30.32,5500,20241115,30.36,8640,-17.01,20250213,6400,12.03,20250204,10290,-30.32,20240322,5500,30.36,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,70,2,0.99,133381180,18457,172.82,7040,7360,6990,9210,4970,7090,7227.16,0.78,0,-1909,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,228,27.54,0.44,12,0.58,260.00,16443.00,10290,20240322,-30.42,5500,20241115,30.18,8640,-17.13,20250213,6400,11.88,20250204,10290,-30.42,20240322,5500,30.18,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,150,2,2.12,127307250,17611,164.90,7040,7360,6990,9210,4970,7090,7229.46,0.78,0,-2278,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,231,27.85,0.44,12,0.55,260.00,16443.00,10290,20240322,-29.64,5500,20241115,31.64,8640,-16.20,20250213,6400,13.12,20250204,10290,-29.64,20240322,5500,31.64,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,120341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7210,120,2,1.69,121471020,16804,157.34,7040,7360,6990,9210,4970,7090,7229.34,0.78,0,-2172,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,230,27.73,0.44,12,0.53,260.00,16443.00,10290,20240322,-29.93,5500,20241115,31.09,8640,-16.55,20250213,6400,12.66,20250204,10290,-29.93,20240322,5500,31.09,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,200,2,2.82,95502920,13231,123.89,7040,7360,6990,9210,4970,7090,7218.87,0.78,0,-1483,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,232,28.04,0.44,12,0.41,260.00,16443.00,10290,20240322,-29.15,5500,20241115,32.55,8640,-15.62,20250213,6400,13.91,20250204,10290,-29.15,20240322,5500,32.55,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,100,2,1.41,57021500,7954,74.48,7040,7250,6990,9210,4970,7090,7169.68,0.78,0,-327,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,229,27.65,0.44,12,0.25,260.00,16443.00,10290,20240322,-30.13,5500,20241115,30.73,8640,-16.78,20250213,6400,12.34,20250204,10290,-30.13,20240322,5500,30.73,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N +20250224,090342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,-50,5,-0.71,2108810,299,2.80,7040,7040,7040,9210,4970,7090,7040.00,0.78,0,0,7196,7142,7086,7032,6976,7170,7060,32,2120,1000,4390,10,1,3189166,225,27.08,0.43,12,0.01,260.00,16443.00,10290,20240322,-31.58,5500,20241115,28.00,8640,-18.52,20250213,6400,10.00,20250204,10290,-31.58,20240322,5500,28.00,20241115,0.00,N,020400,1000,31 억,,24938,N,N,0,N,00,N 20250221,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,20,2,0.28,75292260,10652,61.12,7070,7140,7030,9190,4950,7070,7068.37,0.78,0,212,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.27,0.43,12,0.33,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,8640,-17.94,20250213,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N 20250221,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7100,30,2,0.42,70087600,9918,56.91,7070,7140,7030,9190,4950,7070,7066.71,0.78,0,263,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.31,0.43,12,0.31,260.00,16443.00,10290,20240322,-31.00,5500,20241115,29.09,8640,-17.82,20250213,6400,10.94,20250204,10290,-31.00,20240322,5500,29.09,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N 20250221,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,20,2,0.28,55220440,7828,44.92,7070,7120,7030,9190,4950,7070,7054.22,0.78,0,-53,7270,7170,7110,7010,6950,7140,6980,32,2120,1000,4380,10,1,3189166,226,27.27,0.43,12,0.25,260.00,16443.00,10290,20240322,-31.10,5500,20241115,28.91,8640,-17.94,20250213,6400,10.78,20250204,10290,-31.10,20240322,5500,28.91,20241115,0.02,N,020400,1000,31 억,,24726,N,N,0,N,00,N diff --git a/020560/price/prices-20250201.csv b/020560/price/prices-20250201.csv index 76817bca43f3..740e4e9ec494 100644 --- a/020560/price/prices-20250201.csv +++ b/020560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,11020,220,2,2.04,2650162590,243552,136.58,10700,11020,10690,14040,7560,10800,10880.88,5.46,25697,42013,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22700,7.20,1.21,12,0.12,1531.00,9138.00,14610,20240214,-24.57,8780,20240805,25.51,11070,-0.45,20250117,10100,9.11,20250108,12090,-8.85,20240226,8780,25.51,20240805,0.06,N,020560,5000,10299 억,,5626774,N,N,138,N,00,N +20250224,150342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10990,190,2,1.76,2165896940,199521,111.89,10700,11000,10690,14040,7560,10800,10855.48,5.47,29627,44266,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22638,7.18,1.20,12,0.10,1531.00,9138.00,14610,20240214,-24.78,8780,20240805,25.17,11070,-0.72,20250117,10100,8.81,20250108,12090,-9.10,20240226,8780,25.17,20240805,0.06,N,020560,5000,10299 억,,5630704,N,N,1,N,00,N +20250224,140342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10900,100,2,0.93,1609049320,148715,83.40,10700,10910,10690,14040,7560,10800,10819.68,5.47,36044,48160,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22453,7.12,1.19,12,0.07,1531.00,9138.00,14610,20240214,-25.39,8780,20240805,24.15,11070,-1.54,20250117,10100,7.92,20250108,12090,-9.84,20240226,8780,24.15,20240805,0.06,N,020560,5000,10299 억,,5637121,N,N,1,N,00,N +20250224,130343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10840,40,2,0.37,1143409100,105946,59.41,10700,10870,10690,14040,7560,10800,10792.38,5.46,26448,36662,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22329,7.08,1.19,12,0.05,1531.00,9138.00,14610,20240214,-25.80,8780,20240805,23.46,11070,-2.08,20250117,10100,7.33,20250108,12090,-10.34,20240226,8780,23.46,20240805,0.06,N,020560,5000,10299 억,,5627525,N,N,1,N,00,N +20250224,120342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10830,30,2,0.28,892024340,82742,46.40,10700,10870,10690,14040,7560,10800,10780.79,5.46,21034,28898,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22309,7.07,1.19,12,0.04,1531.00,9138.00,14610,20240214,-25.87,8780,20240805,23.35,11070,-2.17,20250117,10100,7.23,20250108,12090,-10.42,20240226,8780,23.35,20240805,0.06,N,020560,5000,10299 억,,5622111,N,N,1,N,00,N +20250224,110341,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10800,0,3,0.00,600775620,55888,31.34,10700,10820,10690,14040,7560,10800,10749.63,5.46,21495,26951,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22247,7.05,1.18,12,0.03,1531.00,9138.00,14610,20240214,-26.08,8780,20240805,23.01,11070,-2.44,20250117,10100,6.93,20250108,12090,-10.67,20240226,8780,23.01,20240805,0.06,N,020560,5000,10299 억,,5622572,N,N,1,N,00,N +20250224,100340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10730,-70,5,-0.65,298161590,27784,15.58,10700,10810,10690,14040,7560,10800,10731.41,5.45,8299,11563,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22103,7.01,1.17,12,0.01,1531.00,9138.00,14610,20240214,-26.56,8780,20240805,22.21,11070,-3.07,20250117,10100,6.24,20250108,12090,-11.25,20240226,8780,22.21,20240805,0.06,N,020560,5000,10299 억,,5609376,N,N,1,N,00,N +20250224,090343,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10710,-90,5,-0.83,36850530,3443,1.93,10700,10730,10690,14040,7560,10800,10703.00,5.44,867,1088,10940,10870,10800,10730,10660,10835,10695,10300,3240,5000,7990,10,1,205990711,22062,7.00,1.17,12,0.00,1531.00,9138.00,14610,20240214,-26.69,8780,20240805,21.98,11070,-3.25,20250117,10100,6.04,20250108,12090,-11.41,20240226,8780,21.98,20240805,0.06,N,020560,5000,10299 억,,5601944,N,N,1,N,00,N 20250221,160340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10800,-50,5,-0.46,1910873760,176830,58.44,10850,10870,10730,14100,7600,10850,10806.29,5.44,-6952,7016,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22247,7.05,1.18,12,0.09,1531.00,9138.00,14610,20240214,-26.08,8780,20240805,23.01,11070,-2.44,20250117,10100,6.93,20250108,12650,-14.62,20240221,8780,23.01,20240805,0.05,N,020560,5000,10299 억,,5600823,N,N,1,N,00,N 20250221,150342,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10810,-40,5,-0.37,1820826820,168500,55.69,10850,10870,10730,14100,7600,10850,10806.09,5.44,-6648,6753,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22268,7.06,1.18,12,0.08,1531.00,9138.00,14610,20240214,-26.01,8780,20240805,23.12,11070,-2.35,20250117,10100,7.03,20250108,12650,-14.55,20240221,8780,23.12,20240805,0.05,N,020560,5000,10299 억,,5601127,N,N,602,N,00,N 20250221,140340,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10810,-40,5,-0.37,1593353060,147454,48.73,10850,10870,10730,14100,7600,10850,10805.76,5.44,-4230,6875,11030,10940,10860,10770,10690,10985,10815,10300,3250,5000,8020,10,1,205990711,22268,7.06,1.18,12,0.07,1531.00,9138.00,14610,20240214,-26.01,8780,20240805,23.12,11070,-2.35,20250117,10100,7.03,20250108,12650,-14.55,20240221,8780,23.12,20240805,0.05,N,020560,5000,10299 억,,5603545,N,N,602,N,00,N diff --git a/020710/price/prices-20250201.csv b/020710/price/prices-20250201.csv index 48288b22c475..cca75a0585de 100644 --- a/020710/price/prices-20250201.csv +++ b/020710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,60,2,1.62,132385360,35433,264.11,3720,3785,3685,4820,2600,3710,3736.21,0.67,0,8196,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,756,9.08,0.55,12,0.18,415.00,6853.00,4650,20241211,-18.92,3095,20241203,21.81,4465,-15.57,20250102,3635,3.71,20250210,4650,-18.92,20241211,3095,21.81,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,150342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3785,75,2,2.02,130560280,34949,260.50,3720,3785,3685,4820,2600,3710,3735.74,0.67,0,8215,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,759,9.12,0.55,12,0.17,415.00,6853.00,4650,20241211,-18.60,3095,20241203,22.29,4465,-15.23,20250102,3635,4.13,20250210,4650,-18.60,20241211,3095,22.29,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,140343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,55,2,1.48,118332860,31713,236.38,3720,3780,3685,4820,2600,3710,3731.37,0.67,0,7373,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,755,9.07,0.55,12,0.16,415.00,6853.00,4650,20241211,-19.03,3095,20241203,21.65,4465,-15.68,20250102,3635,3.58,20250210,4650,-19.03,20241211,3095,21.65,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,130343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,30,2,0.81,82762410,22255,165.88,3720,3770,3685,4820,2600,3710,3718.82,0.67,0,1550,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,750,9.01,0.55,12,0.11,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,120342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,30,2,0.81,66284550,17854,133.08,3720,3755,3685,4820,2600,3710,3712.59,0.67,0,1899,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,750,9.01,0.55,12,0.09,415.00,6853.00,4650,20241211,-19.57,3095,20241203,20.84,4465,-16.24,20250102,3635,2.89,20250210,4650,-19.57,20241211,3095,20.84,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,110341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3730,20,2,0.54,53938745,14558,108.51,3720,3740,3685,4820,2600,3710,3705.09,0.67,0,2668,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,748,8.99,0.54,12,0.07,415.00,6853.00,4650,20241211,-19.78,3095,20241203,20.52,4465,-16.46,20250102,3635,2.61,20250210,4650,-19.78,20241211,3095,20.52,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,100340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3690,-20,5,-0.54,38053820,10273,76.57,3720,3735,3690,4820,2600,3710,3704.26,0.67,0,2141,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,740,8.89,0.54,12,0.05,415.00,6853.00,4650,20241211,-20.65,3095,20241203,19.22,4465,-17.36,20250102,3635,1.51,20250210,4650,-20.65,20241211,3095,19.22,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N +20250224,090343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3695,-15,5,-0.40,902950,244,1.82,3720,3720,3695,4820,2600,3710,3700.61,0.67,0,-95,3763,3736,3723,3696,3683,3730,3690,100,1110,500,2740,5,1,20047970,741,8.90,0.54,12,0.00,415.00,6853.00,4650,20241211,-20.54,3095,20241203,19.39,4465,-17.25,20250102,3635,1.65,20250210,4650,-20.54,20241211,3095,19.39,20241203,1.78,N,020710,500,100 억,,134579,N,N,0,N,00,N 20250221,160341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3710,-15,5,-0.40,49784445,13359,29.77,3735,3750,3710,4840,2610,3725,3726.66,0.67,0,373,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,744,8.94,0.54,12,0.07,415.00,6853.00,4650,20241211,-20.22,3095,20241203,19.87,4465,-16.91,20250102,3635,2.06,20250210,4650,-20.22,20241211,3095,19.87,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N 20250221,150343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-5,5,-0.13,45772095,12278,27.36,3735,3750,3710,4840,2610,3725,3727.98,0.67,0,730,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,746,8.96,0.54,12,0.06,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N 20250221,140341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-5,5,-0.13,39992555,10724,23.90,3735,3750,3710,4840,2610,3725,3729.26,0.67,0,573,3825,3775,3745,3695,3665,3760,3680,100,1115,500,2750,5,1,20047970,746,8.96,0.54,12,0.05,415.00,6853.00,4650,20241211,-20.00,3095,20241203,20.19,4465,-16.69,20250102,3635,2.34,20250210,4650,-20.00,20241211,3095,20.19,20241203,1.77,N,020710,500,100 억,,134294,N,N,0,N,00,N diff --git a/020760/price/prices-20250201.csv b/020760/price/prices-20250201.csv index 682050453df5..b9e2cafedf86 100644 --- a/020760/price/prices-20250201.csv +++ b/020760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,900,0,3,0.00,54804408,61106,27.21,891,929,891,1170,630,900,896.87,0.31,0,-97,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,464,-3.10,1.81,12,0.12,-290.00,497.00,1490,20240530,-39.60,769,20241209,17.04,998,-9.82,20250110,810,11.11,20250103,1490,-39.60,20240530,769,17.04,20241209,0.00,N,020760,500,257 억,,159782,N,N,7,N,00,N +20250224,150343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,895,-5,5,-0.56,51733891,57685,25.69,891,929,891,1170,630,900,896.83,0.31,0,197,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,461,-3.09,1.80,12,0.11,-290.00,497.00,1490,20240530,-39.93,769,20241209,16.38,998,-10.32,20250110,810,10.49,20250103,1490,-39.93,20240530,769,16.38,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,140343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,899,-1,5,-0.11,42273270,47115,20.98,891,929,891,1170,630,900,897.24,0.31,0,193,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,463,-3.10,1.81,12,0.09,-290.00,497.00,1490,20240530,-39.66,769,20241209,16.91,998,-9.92,20250110,810,10.99,20250103,1490,-39.66,20240530,769,16.91,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,130343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,896,-4,5,-0.44,37725069,42042,18.72,891,929,891,1170,630,900,897.32,0.31,0,-926,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,462,-3.09,1.80,12,0.08,-290.00,497.00,1490,20240530,-39.87,769,20241209,16.51,998,-10.22,20250110,810,10.62,20250103,1490,-39.87,20240530,769,16.51,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,120342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,901,1,2,0.11,35327403,39367,17.53,891,929,891,1170,630,900,897.39,0.31,0,-930,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,464,-3.11,1.81,12,0.08,-290.00,497.00,1490,20240530,-39.53,769,20241209,17.17,998,-9.72,20250110,810,11.23,20250103,1490,-39.53,20240530,769,17.17,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,110341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,896,-4,5,-0.44,24708950,27536,12.26,891,929,891,1170,630,900,897.33,0.31,0,-978,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,462,-3.09,1.80,12,0.05,-290.00,497.00,1490,20240530,-39.87,769,20241209,16.51,998,-10.22,20250110,810,10.62,20250103,1490,-39.87,20240530,769,16.51,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,100341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,903,3,2,0.33,8411280,9364,4.17,891,929,891,1170,630,900,898.26,0.31,0,-117,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,465,-3.11,1.82,12,0.02,-290.00,497.00,1490,20240530,-39.40,769,20241209,17.43,998,-9.52,20250110,810,11.48,20250103,1490,-39.40,20240530,769,17.43,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N +20250224,090343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,892,-8,5,-0.89,1167477,1309,0.58,891,900,891,1170,630,900,891.88,0.31,0,59,963,931,893,861,823,947,877,258,270,500,550,1,1,51513741,460,-3.08,1.79,12,0.00,-290.00,497.00,1490,20240530,-40.13,769,20241209,15.99,998,-10.62,20250110,810,10.12,20250103,1490,-40.13,20240530,769,15.99,20241209,0.00,N,020760,500,257 억,,159782,N,N,27,N,00,N 20250221,160341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,900,45,2,5.26,198805862,221773,220.99,860,925,855,1111,599,855,896.43,0.30,0,3248,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,464,-3.10,1.81,12,0.43,-290.00,497.00,1490,20240530,-39.60,769,20241209,17.04,998,-9.82,20250110,810,11.11,20250103,1490,-39.60,20240530,769,17.04,20241209,0.00,N,020760,500,257 억,,156381,N,N,27,N,00,N 20250221,150343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,885,30,2,3.51,183149506,204129,203.40,860,925,855,1111,599,855,897.22,0.30,0,3286,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,456,-3.05,1.78,12,0.40,-290.00,497.00,1490,20240530,-40.60,769,20241209,15.08,998,-11.32,20250110,810,9.26,20250103,1490,-40.60,20240530,769,15.08,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N 20250221,140341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,895,40,2,4.68,166281603,184995,184.34,860,925,855,1111,599,855,898.84,0.30,0,1805,891,872,846,827,801,882,837,258,256,500,530,1,1,51513741,461,-3.09,1.80,12,0.36,-290.00,497.00,1490,20240530,-39.93,769,20241209,16.38,998,-10.32,20250110,810,10.49,20250103,1490,-39.93,20240530,769,16.38,20241209,0.00,N,020760,500,257 억,,156381,N,N,18,N,00,N diff --git a/021040/price/prices-20250201.csv b/021040/price/prices-20250201.csv index 2da03d3cd575..f08db6e3b7fe 100644 --- a/021040/price/prices-20250201.csv +++ b/021040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,945,7,2,0.75,9208074,9851,25.16,938,949,926,1219,657,938,934.73,0.23,0,952,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,205,-5.11,0.32,12,0.05,-185.00,2910.00,2257,20240228,-58.13,869,20241209,8.75,1099,-14.01,20250122,890,6.18,20250210,4515,-79.07,20240228,869,8.75,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,945,7,2,0.75,8942088,9568,24.44,938,949,926,1219,657,938,934.58,0.23,0,990,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,205,-5.11,0.32,12,0.04,-185.00,2910.00,2257,20240228,-58.13,869,20241209,8.75,1099,-14.01,20250122,890,6.18,20250210,4515,-79.07,20240228,869,8.75,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,949,11,2,1.17,8643428,9251,23.63,938,949,926,1219,657,938,934.32,0.23,0,990,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,206,-5.13,0.33,12,0.04,-185.00,2910.00,2257,20240228,-57.95,869,20241209,9.21,1099,-13.65,20250122,890,6.63,20250210,4515,-78.98,20240228,869,9.21,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,130344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,932,-6,5,-0.64,7731645,8277,21.14,938,942,926,1219,657,938,934.11,0.23,0,1024,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,202,-5.04,0.32,12,0.04,-185.00,2910.00,2257,20240228,-58.71,869,20241209,7.25,1099,-15.20,20250122,890,4.72,20250210,4515,-79.36,20240228,869,7.25,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,931,-7,5,-0.75,6763295,7237,18.48,938,942,926,1219,657,938,934.54,0.23,0,1015,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,202,-5.03,0.32,12,0.03,-185.00,2910.00,2257,20240228,-58.75,869,20241209,7.13,1099,-15.29,20250122,890,4.61,20250210,4515,-79.38,20240228,869,7.13,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,931,-7,5,-0.75,6762364,7236,18.48,938,942,926,1219,657,938,934.54,0.23,0,1015,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,202,-5.03,0.32,12,0.03,-185.00,2910.00,2257,20240228,-58.75,869,20241209,7.13,1099,-15.29,20250122,890,4.61,20250210,4515,-79.38,20240228,869,7.13,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,938,0,3,0.00,5325709,5697,14.55,938,942,926,1219,657,938,934.83,0.23,0,1410,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,204,-5.07,0.32,12,0.03,-185.00,2910.00,2257,20240228,-58.44,869,20241209,7.94,1099,-14.65,20250122,890,5.39,20250210,4515,-79.22,20240228,869,7.94,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N +20250224,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,938,0,3,0.00,1295378,1381,3.53,938,938,938,1219,657,938,938.00,0.23,0,0,985,961,936,912,887,973,924,543,281,2500,600,1,1,21704774,204,-5.07,0.32,12,0.01,-185.00,2910.00,2257,20240228,-58.44,869,20241209,7.94,1099,-14.65,20250122,890,5.39,20250210,4515,-79.22,20240228,869,7.94,20241209,0.00,N,021040,2500,542 억,,50207,N,N,0,N,00,N 20250221,160341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,938,26,2,2.85,36550209,39156,276.49,924,960,911,1185,639,912,933.45,0.23,0,609,935,923,910,898,885,929,904,543,273,2500,580,1,1,21704774,204,-5.07,0.32,12,0.18,-185.00,2910.00,2257,20240228,-58.44,869,20241209,7.94,1099,-14.65,20250122,890,5.39,20250210,4515,-79.22,20240228,869,7.94,20241209,0.00,N,021040,2500,542 억,,49598,N,N,0,N,00,N 20250221,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,942,30,2,3.29,33485194,35892,253.44,924,960,911,1185,639,912,932.94,0.23,0,-1049,935,923,910,898,885,929,904,543,273,2500,580,1,1,21704774,204,-5.09,0.32,12,0.17,-185.00,2910.00,2257,20240228,-58.26,869,20241209,8.40,1099,-14.29,20250122,890,5.84,20250210,4515,-79.14,20240228,869,8.40,20241209,0.00,N,021040,2500,542 억,,49598,N,N,0,N,00,N 20250221,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,950,38,2,4.17,29449845,31618,223.26,924,960,911,1185,639,912,931.43,0.23,0,-1101,935,923,910,898,885,929,904,543,273,2500,580,1,1,21704774,206,-5.14,0.33,12,0.15,-185.00,2910.00,2257,20240228,-57.91,869,20241209,9.32,1099,-13.56,20250122,890,6.74,20250210,4515,-78.96,20240228,869,9.32,20241209,0.00,N,021040,2500,542 억,,49598,N,N,0,N,00,N diff --git a/021050/price/prices-20250201.csv b/021050/price/prices-20250201.csv index 0a8e965d92fb..13890b549a8f 100644 --- a/021050/price/prices-20250201.csv +++ b/021050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1296,-4,5,-0.31,271813501,211327,79.50,1297,1298,1278,1690,910,1300,1286.15,1.98,0,22431,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,615,-6.06,0.50,12,0.45,-214.00,2612.00,2005,20240521,-35.36,990,20241210,30.91,1360,-4.71,20250217,1120,15.71,20250102,2005,-35.36,20240521,990,30.91,20241210,1.60,N,021050,500,237 억,,940425,N,N,6,N,00,N +20250224,150343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1293,-7,5,-0.54,253025157,196800,74.04,1297,1298,1278,1690,910,1300,1285.69,1.98,0,25765,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,614,-6.04,0.50,12,0.41,-214.00,2612.00,2005,20240521,-35.51,990,20241210,30.61,1360,-4.93,20250217,1120,15.45,20250102,2005,-35.51,20240521,990,30.61,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,140343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,-5,5,-0.38,227032720,176678,66.47,1297,1298,1278,1690,910,1300,1285.00,1.98,0,20450,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,615,-6.05,0.50,12,0.37,-214.00,2612.00,2005,20240521,-35.41,990,20241210,30.81,1360,-4.78,20250217,1120,15.62,20250102,2005,-35.41,20240521,990,30.81,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,130344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,-8,5,-0.62,219940257,171184,64.40,1297,1298,1278,1690,910,1300,1284.81,1.98,0,17944,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,613,-6.04,0.49,12,0.36,-214.00,2612.00,2005,20240521,-35.56,990,20241210,30.51,1360,-5.00,20250217,1120,15.36,20250102,2005,-35.56,20240521,990,30.51,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,120343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1293,-7,5,-0.54,202818687,157945,59.42,1297,1297,1278,1690,910,1300,1284.10,1.98,0,16088,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,614,-6.04,0.50,12,0.33,-214.00,2612.00,2005,20240521,-35.51,990,20241210,30.61,1360,-4.93,20250217,1120,15.45,20250102,2005,-35.51,20240521,990,30.61,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,110342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1285,-15,5,-1.15,168769187,131516,49.48,1297,1297,1278,1690,910,1300,1283.25,1.98,0,-1972,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,610,-6.00,0.49,12,0.28,-214.00,2612.00,2005,20240521,-35.91,990,20241210,29.80,1360,-5.51,20250217,1120,14.73,20250102,2005,-35.91,20240521,990,29.80,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,100341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,-10,5,-0.77,126054923,98226,36.95,1297,1297,1278,1690,910,1300,1283.30,1.98,0,-6265,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,612,-6.03,0.49,12,0.21,-214.00,2612.00,2005,20240521,-35.66,990,20241210,30.30,1360,-5.15,20250217,1120,15.18,20250102,2005,-35.66,20240521,990,30.30,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N +20250224,090344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1280,-20,5,-1.54,20791233,16142,6.07,1297,1297,1280,1690,910,1300,1287.95,1.98,0,-8981,1325,1312,1302,1289,1279,1307,1284,237,390,500,930,1,1,47474590,608,-5.98,0.49,12,0.03,-214.00,2612.00,2005,20240521,-36.16,990,20241210,29.29,1360,-5.88,20250217,1120,14.29,20250102,2005,-36.16,20240521,990,29.29,20241210,1.60,N,021050,500,237 억,,940425,N,N,25,N,00,N 20250221,160342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,-5,5,-0.38,345773657,265785,24.85,1305,1315,1292,1696,914,1305,1300.96,1.96,0,8234,1374,1339,1298,1263,1222,1357,1281,237,391,500,930,1,1,47474590,617,-6.07,0.50,12,0.56,-214.00,2612.00,2005,20240521,-35.16,990,20241210,31.31,1360,-4.41,20250217,1120,16.07,20250102,2005,-35.16,20240521,990,31.31,20241210,1.51,N,021050,500,237 억,,931590,N,N,25,N,00,N 20250221,150344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1301,-4,5,-0.31,317566181,244071,22.82,1305,1315,1292,1696,914,1305,1301.12,1.96,0,12035,1374,1339,1298,1263,1222,1357,1281,237,391,500,930,1,1,47474590,618,-6.08,0.50,12,0.51,-214.00,2612.00,2005,20240521,-35.11,990,20241210,31.41,1360,-4.34,20250217,1120,16.16,20250102,2005,-35.11,20240521,990,31.41,20241210,1.51,N,021050,500,237 억,,931590,N,N,16,N,00,N 20250221,140342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,-5,5,-0.38,243305245,186941,17.48,1305,1315,1292,1696,914,1305,1301.51,1.96,0,11903,1374,1339,1298,1263,1222,1357,1281,237,391,500,930,1,1,47474590,617,-6.07,0.50,12,0.39,-214.00,2612.00,2005,20240521,-35.16,990,20241210,31.31,1360,-4.41,20250217,1120,16.07,20250102,2005,-35.16,20240521,990,31.31,20241210,1.51,N,021050,500,237 억,,931590,N,N,16,N,00,N diff --git a/021080/price/prices-20250201.csv b/021080/price/prices-20250201.csv index 39882f413f46..d9b78166e542 100644 --- a/021080/price/prices-20250201.csv +++ b/021080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,0,3,0.00,621612130,281019,147.30,2185,2230,2185,2870,1550,2210,2211.99,3.89,0,39912,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1061,5.29,0.57,12,0.59,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,150344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2215,5,2,0.23,560131845,253302,132.77,2185,2230,2185,2870,1550,2210,2211.32,3.89,0,45304,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1063,5.30,0.58,12,0.53,418.00,3851.00,3560,20240215,-37.78,2010,20250203,10.20,2370,-6.54,20250212,2010,10.20,20250203,3560,-37.78,20240227,2010,10.20,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,140344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2215,5,2,0.23,479880245,217168,113.83,2185,2230,2185,2870,1550,2210,2209.72,3.89,0,44569,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1063,5.30,0.58,12,0.45,418.00,3851.00,3560,20240215,-37.78,2010,20250203,10.20,2370,-6.54,20250212,2010,10.20,20250203,3560,-37.78,20240227,2010,10.20,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,130344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,0,3,0.00,467283660,211468,110.84,2185,2230,2185,2870,1550,2210,2209.71,3.89,0,44672,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1061,5.29,0.57,12,0.44,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,120343,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,0,3,0.00,425458250,192492,100.90,2185,2230,2185,2870,1550,2210,2210.26,3.89,0,44629,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1061,5.29,0.57,12,0.40,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,110342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2220,10,2,0.45,418904060,189527,99.34,2185,2230,2185,2870,1550,2210,2210.26,3.89,0,44631,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1066,5.31,0.58,12,0.39,418.00,3851.00,3560,20240215,-37.64,2010,20250203,10.45,2370,-6.33,20250212,2010,10.45,20250203,3560,-37.64,20240227,2010,10.45,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,100341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,0,3,0.00,326199425,147733,77.44,2185,2225,2185,2870,1550,2210,2208.03,3.89,0,45164,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1061,5.29,0.57,12,0.31,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N +20250224,090344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2185,-25,5,-1.13,32643415,14935,7.83,2185,2205,2185,2870,1550,2210,2185.70,3.89,0,4562,2266,2237,2196,2167,2126,2252,2182,240,660,500,1540,5,1,48000000,1049,5.23,0.57,12,0.03,418.00,3851.00,3560,20240215,-38.62,2010,20250203,8.71,2370,-7.81,20250212,2010,8.71,20250203,3560,-38.62,20240227,2010,8.71,20250203,3.93,N,021080,500,240 억,,1864963,N,N,0,N,00,N 20250221,160342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,20,2,0.91,417478855,189572,151.49,2195,2225,2155,2845,1535,2190,2202.21,3.84,0,21146,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1061,5.29,0.57,12,0.39,418.00,3851.00,3560,20240215,-37.92,2010,20250203,9.95,2370,-6.75,20250212,2010,9.95,20250203,3560,-37.92,20240227,2010,9.95,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N 20250221,150344,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2205,15,2,0.68,405417745,184100,147.12,2195,2225,2155,2845,1535,2190,2202.16,3.84,0,23201,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1058,5.28,0.57,12,0.38,418.00,3851.00,3560,20240215,-38.06,2010,20250203,9.70,2370,-6.96,20250212,2010,9.70,20250203,3560,-38.06,20240227,2010,9.70,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N 20250221,140342,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2205,15,2,0.68,394583425,179178,143.19,2195,2225,2155,2845,1535,2190,2202.19,3.84,0,22676,2230,2210,2190,2170,2150,2220,2180,240,655,500,1530,5,1,48000000,1058,5.28,0.57,12,0.37,418.00,3851.00,3560,20240215,-38.06,2010,20250203,9.70,2370,-6.96,20250212,2010,9.70,20250203,3560,-38.06,20240227,2010,9.70,20250203,4.15,N,021080,500,240 억,,1843409,N,N,0,N,00,N diff --git a/021240/price/prices-20250201.csv b/021240/price/prices-20250201.csv index 4a3676a0b7b0..32ad63e5824f 100644 --- a/021240/price/prices-20250201.csv +++ b/021240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81900,-800,5,-0.97,10013247800,122994,83.63,82600,82800,80500,107500,57900,82700,81411.43,61.21,0,-302,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,59430,12.82,2.25,12,0.17,6386.00,36464.00,87300,20250219,-6.19,49600,20240306,65.12,87300,-6.19,20250219,63600,28.77,20250106,87300,-6.19,20250219,49600,65.12,20240306,0.02,N,021240,500,406 억,,44415090,N,N,181,N,00,N +20250224,150344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80800,-1900,5,-2.30,7873350100,96710,65.76,82600,82800,80600,107500,57900,82700,81411.93,61.21,0,-1114,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,58632,12.65,2.22,12,0.13,6386.00,36464.00,87300,20250219,-7.45,49600,20240306,62.90,87300,-7.45,20250219,63600,27.04,20250106,87300,-7.45,20250219,49600,62.90,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,140344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81400,-1300,5,-1.57,5367082800,65798,44.74,82600,82800,80800,107500,57900,82700,81569.05,61.21,0,5409,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,59067,12.75,2.23,12,0.09,6386.00,36464.00,87300,20250219,-6.76,49600,20240306,64.11,87300,-6.76,20250219,63600,27.99,20250106,87300,-6.76,20250219,49600,64.11,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,130344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81000,-1700,5,-2.06,3957744800,48477,32.96,82600,82800,80800,107500,57900,82700,81641.66,61.21,0,6929,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,58777,12.68,2.22,12,0.07,6386.00,36464.00,87300,20250219,-7.22,49600,20240306,63.31,87300,-7.22,20250219,63600,27.36,20250106,87300,-7.22,20250219,49600,63.31,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,120343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81100,-1600,5,-1.93,3001613500,36692,24.95,82600,82800,81100,107500,57900,82700,81805.62,61.21,0,5968,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,58849,12.70,2.22,12,0.05,6386.00,36464.00,87300,20250219,-7.10,49600,20240306,63.51,87300,-7.10,20250219,63600,27.52,20250106,87300,-7.10,20250219,49600,63.51,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,110343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,81700,-1000,5,-1.21,2096711600,25572,17.39,82600,82800,81600,107500,57900,82700,81992.42,61.21,0,5089,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,59285,12.79,2.24,12,0.04,6386.00,36464.00,87300,20250219,-6.41,49600,20240306,64.72,87300,-6.41,20250219,63600,28.46,20250106,87300,-6.41,20250219,49600,64.72,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,100342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82000,-700,5,-0.85,1259904000,15349,10.44,82600,82800,81600,107500,57900,82700,82083.70,61.21,0,3215,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,59502,12.84,2.25,12,0.02,6386.00,36464.00,87300,20250219,-6.07,49600,20240306,65.32,87300,-6.07,20250219,63600,28.93,20250106,87300,-6.07,20250219,49600,65.32,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N +20250224,090344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82100,-600,5,-0.73,69789600,845,0.57,82600,82600,82100,107500,57900,82700,82590.98,61.21,0,362,87700,85200,83300,80800,78900,84250,79850,407,24800,500,62850,100,1,72563745,59575,12.86,2.25,12,0.00,6386.00,36464.00,87300,20250219,-5.96,49600,20240306,65.52,87300,-5.96,20250219,63600,29.09,20250106,87300,-5.96,20250219,49600,65.52,20240306,0.02,N,021240,500,406 억,,44415090,N,N,1,N,00,N 20250221,160342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82700,-2000,5,-2.36,10401747000,126005,55.27,85800,85800,81400,110100,59300,84700,82550.23,61.19,0,-19269,87366,86032,84166,82832,80966,85100,81900,407,25400,500,64370,100,1,72563745,60010,12.95,2.27,12,0.17,6386.00,36464.00,87300,20250219,-5.27,49600,20240306,66.73,87300,-5.27,20250219,63600,30.03,20250106,87300,-5.27,20250219,49600,66.73,20240306,0.02,N,021240,500,406 억,,44401908,N,N,1,N,00,N 20250221,150344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82000,-2700,5,-3.19,8133913900,98494,43.20,85800,85800,81400,110100,59300,84700,82582.84,61.19,0,-12574,87366,86032,84166,82832,80966,85100,81900,407,25400,500,64370,100,1,72563745,59502,12.84,2.25,12,0.14,6386.00,36464.00,87300,20250219,-6.07,49600,20240306,65.32,87300,-6.07,20250219,63600,28.93,20250106,87300,-6.07,20250219,49600,65.32,20240306,0.02,N,021240,500,406 억,,44401908,N,N,32,N,00,N 20250221,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,82400,-2300,5,-2.72,6233229700,75290,33.03,85800,85800,81400,110100,59300,84700,82789.61,61.19,0,-9297,87366,86032,84166,82832,80966,85100,81900,407,25400,500,64370,100,1,72563745,59793,12.90,2.26,12,0.10,6386.00,36464.00,87300,20250219,-5.61,49600,20240306,66.13,87300,-5.61,20250219,63600,29.56,20250106,87300,-5.61,20250219,49600,66.13,20240306,0.02,N,021240,500,406 억,,44401908,N,N,32,N,00,N diff --git a/021320/price/prices-20250201.csv b/021320/price/prices-20250201.csv index ecad51eb3f9f..569bf4426c70 100644 --- a/021320/price/prices-20250201.csv +++ b/021320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,0,3,0.00,41691955,10335,199.67,4060,4060,4010,5270,2845,4060,4034.05,1.16,0,-97,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,869,8.39,0.19,12,0.05,484.00,21323.00,5750,20240408,-29.39,3750,20250203,8.27,4140,-1.93,20250107,3750,8.27,20250203,5750,-29.39,20240408,3750,8.27,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,0,3,0.00,35818065,8886,171.68,4060,4060,4010,5270,2845,4060,4030.84,1.16,0,-96,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,869,8.39,0.19,12,0.04,484.00,21323.00,5750,20240408,-29.39,3750,20250203,8.27,4140,-1.93,20250107,3750,8.27,20250203,5750,-29.39,20240408,3750,8.27,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,140344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4045,-15,5,-0.37,28328540,7037,135.95,4060,4060,4010,5270,2845,4060,4025.66,1.16,0,-105,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,866,8.36,0.19,12,0.03,484.00,21323.00,5750,20240408,-29.65,3750,20250203,7.87,4140,-2.29,20250107,3750,7.87,20250203,5750,-29.65,20240408,3750,7.87,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,130345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-35,5,-0.86,23851345,5928,114.53,4060,4060,4010,5270,2845,4060,4023.51,1.16,0,-106,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,861,8.32,0.19,12,0.03,484.00,21323.00,5750,20240408,-30.00,3750,20250203,7.33,4140,-2.78,20250107,3750,7.33,20250203,5750,-30.00,20240408,3750,7.33,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,120344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,-35,5,-0.86,20745645,5156,99.61,4060,4060,4010,5270,2845,4060,4023.59,1.16,0,-106,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,861,8.32,0.19,12,0.02,484.00,21323.00,5750,20240408,-30.00,3750,20250203,7.33,4140,-2.78,20250107,3750,7.33,20250203,5750,-30.00,20240408,3750,7.33,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,110343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4035,-25,5,-0.62,19333205,4805,92.83,4060,4060,4010,5270,2845,4060,4023.56,1.16,0,-106,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,863,8.34,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.83,3750,20250203,7.60,4140,-2.54,20250107,3750,7.60,20250203,5750,-29.83,20240408,3750,7.60,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,100342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-30,5,-0.74,14845305,3690,71.29,4060,4060,4010,5270,2845,4060,4023.12,1.16,0,-82,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,862,8.33,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.91,3750,20250203,7.47,4140,-2.66,20250107,3750,7.47,20250203,5750,-29.91,20240408,3750,7.47,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N +20250224,090345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,0,3,0.00,377580,93,1.80,4060,4060,4060,5270,2845,4060,4060.00,1.16,0,0,4120,4090,4060,4030,4000,4075,4015,1070,1210,5000,2920,5,1,21400000,869,8.39,0.19,12,0.00,484.00,21323.00,5750,20240408,-29.39,3750,20250203,8.27,4140,-1.93,20250107,3750,8.27,20250203,5750,-29.39,20240408,3750,8.27,20250203,0.00,N,021320,5000,1070 억,,248334,N,N,0,N,00,N 20250221,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4060,30,2,0.74,21005970,5176,44.43,4090,4090,4030,5230,2825,4030,4058.34,1.16,0,-85,4116,4072,4036,3992,3956,4055,3975,1070,1200,5000,2900,5,1,21400000,869,8.39,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.39,3750,20250203,8.27,4140,-1.93,20250107,3750,8.27,20250203,5750,-29.39,20240408,3750,8.27,20250203,0.00,N,021320,5000,1070 억,,248419,N,N,0,N,00,N 20250221,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,35,2,0.87,17713510,4365,37.46,4090,4090,4030,5230,2825,4030,4058.08,1.16,0,-82,4116,4072,4036,3992,3956,4055,3975,1070,1200,5000,2900,5,1,21400000,870,8.40,0.19,12,0.02,484.00,21323.00,5750,20240408,-29.30,3750,20250203,8.40,4140,-1.81,20250107,3750,8.40,20250203,5750,-29.30,20240408,3750,8.40,20250203,0.00,N,021320,5000,1070 억,,248419,N,N,0,N,00,N 20250221,140343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,25,2,0.62,10157330,2506,21.51,4090,4090,4030,5230,2825,4030,4053.20,1.16,0,-82,4116,4072,4036,3992,3956,4055,3975,1070,1200,5000,2900,5,1,21400000,868,8.38,0.19,12,0.01,484.00,21323.00,5750,20240408,-29.48,3750,20250203,8.13,4140,-2.05,20250107,3750,8.13,20250203,5750,-29.48,20240408,3750,8.13,20250203,0.00,N,021320,5000,1070 억,,248419,N,N,0,N,00,N diff --git a/021650/price/prices-20250201.csv b/021650/price/prices-20250201.csv index 3bd49030dff5..546e593ec745 100644 --- a/021650/price/prices-20250201.csv +++ b/021650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-20,5,-0.91,20839135,9498,125.07,2215,2215,2185,2865,1545,2205,2194.06,3.42,0,-44,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,357,4.33,0.41,12,0.06,505.00,5299.00,2845,20240219,-23.20,1920,20241210,13.80,2380,-8.19,20250108,2110,3.55,20250205,2800,-21.96,20240226,1920,13.80,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-5,5,-0.23,11782900,5367,70.67,2215,2215,2185,2865,1545,2205,2195.44,3.42,0,12,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,360,4.36,0.42,12,0.03,505.00,5299.00,2845,20240219,-22.67,1920,20241210,14.58,2380,-7.56,20250108,2110,4.27,20250205,2800,-21.43,20240226,1920,14.58,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,140345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-5,5,-0.23,10531640,4796,63.16,2215,2215,2185,2865,1545,2205,2195.92,3.42,0,12,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,360,4.36,0.42,12,0.03,505.00,5299.00,2845,20240219,-22.67,1920,20241210,14.58,2380,-7.56,20250108,2110,4.27,20250205,2800,-21.43,20240226,1920,14.58,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,130345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-10,5,-0.45,10113780,4606,60.65,2215,2215,2185,2865,1545,2205,2195.78,3.42,0,40,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,359,4.35,0.41,12,0.03,505.00,5299.00,2845,20240219,-22.85,1920,20241210,14.32,2380,-7.77,20250108,2110,4.03,20250205,2800,-21.61,20240226,1920,14.32,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,-15,5,-0.68,9679880,4408,58.05,2215,2215,2185,2865,1545,2205,2195.98,3.42,0,148,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,358,4.34,0.41,12,0.03,505.00,5299.00,2845,20240219,-23.02,1920,20241210,14.06,2380,-7.98,20250108,2110,3.79,20250205,2800,-21.79,20240226,1920,14.06,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,110343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,0,3,0.00,8518570,3877,51.05,2215,2215,2185,2865,1545,2205,2197.21,3.42,0,148,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,361,4.37,0.42,12,0.02,505.00,5299.00,2845,20240219,-22.50,1920,20241210,14.84,2380,-7.35,20250108,2110,4.50,20250205,2800,-21.25,20240226,1920,14.84,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-10,5,-0.45,6739200,3064,40.35,2215,2215,2190,2865,1545,2205,2199.48,3.42,0,-17,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,359,4.35,0.41,12,0.02,505.00,5299.00,2845,20240219,-22.85,1920,20241210,14.32,2380,-7.77,20250108,2110,4.03,20250205,2800,-21.61,20240226,1920,14.32,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N +20250224,090345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,10,2,0.45,2215,1,0.01,2215,2215,2215,2865,1545,2205,2215.00,3.42,0,0,2261,2232,2216,2187,2171,2227,2182,82,660,500,1540,5,1,16350563,362,4.39,0.42,12,0.00,505.00,5299.00,2845,20240219,-22.14,1920,20241210,15.36,2380,-6.93,20250108,2110,4.98,20250205,2800,-20.89,20240226,1920,15.36,20241210,0.92,N,021650,500,81 억,,559171,N,N,0,N,00,N 20250221,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,0,3,0.00,16619995,7533,36.73,2205,2245,2200,2865,1545,2205,2206.29,3.42,0,58,2285,2245,2220,2180,2155,2232,2167,82,660,500,1540,5,1,16350563,361,4.37,0.42,12,0.05,505.00,5299.00,2845,20240219,-22.50,1920,20241210,14.84,2380,-7.35,20250108,2110,4.50,20250205,2825,-21.95,20240221,1920,14.84,20241210,0.92,N,021650,500,81 억,,559118,N,N,0,N,00,N 20250221,150345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,0,3,0.00,13556710,6141,29.94,2205,2245,2200,2865,1545,2205,2207.57,3.42,0,54,2285,2245,2220,2180,2155,2232,2167,82,660,500,1540,5,1,16350563,361,4.37,0.42,12,0.04,505.00,5299.00,2845,20240219,-22.50,1920,20241210,14.84,2380,-7.35,20250108,2110,4.50,20250205,2825,-21.95,20240221,1920,14.84,20241210,0.92,N,021650,500,81 억,,559118,N,N,0,N,00,N 20250221,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,5,2,0.23,6571305,2973,14.49,2205,2245,2205,2865,1545,2205,2210.33,3.42,0,48,2285,2245,2220,2180,2155,2232,2167,82,660,500,1540,5,1,16350563,361,4.38,0.42,12,0.02,505.00,5299.00,2845,20240219,-22.32,1920,20241210,15.10,2380,-7.14,20250108,2110,4.74,20250205,2825,-21.77,20240221,1920,15.10,20241210,0.92,N,021650,500,81 억,,559118,N,N,0,N,00,N diff --git a/021820/price/prices-20250201.csv b/021820/price/prices-20250201.csv index 3d4943f4b668..e3fe9edf11b0 100644 --- a/021820/price/prices-20250201.csv +++ b/021820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8040,30,2,0.37,143921830,17924,351.11,8000,8180,7900,10410,5610,8010,8029.50,2.59,0,-2420,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,804,1.45,0.14,06,0.18,5535.00,58958.00,9700,20240219,-17.11,6460,20241114,24.46,9350,-14.01,20250120,7200,11.67,20250102,9350,-14.01,20250120,6460,24.46,20241114,0.01,N,021820,500,50 억,,259414,N,N,1,N,00,N +20250224,150345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8020,10,2,0.12,140067290,17444,341.70,8000,8180,7900,10410,5610,8010,8029.54,2.59,0,-2348,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,802,1.45,0.14,06,0.17,5535.00,58958.00,9700,20240219,-17.32,6460,20241114,24.15,9350,-14.22,20250120,7200,11.39,20250102,9350,-14.22,20250120,6460,24.15,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,140345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8000,-10,5,-0.12,137731190,17152,335.98,8000,8180,7900,10410,5610,8010,8030.04,2.59,0,-2361,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,800,1.45,0.14,06,0.17,5535.00,58958.00,9700,20240219,-17.53,6460,20241114,23.84,9350,-14.44,20250120,7200,11.11,20250102,9350,-14.44,20250120,6460,23.84,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,130345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8000,-10,5,-0.12,136866350,17044,333.87,8000,8180,7900,10410,5610,8010,8030.18,2.59,0,-2364,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,800,1.45,0.14,06,0.17,5535.00,58958.00,9700,20240219,-17.53,6460,20241114,23.84,9350,-14.44,20250120,7200,11.11,20250102,9350,-14.44,20250120,6460,23.84,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,120344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7960,-50,5,-0.62,134616350,16762,328.34,8000,8180,7900,10410,5610,8010,8031.04,2.59,0,-2443,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,796,1.44,0.14,06,0.17,5535.00,58958.00,9700,20240219,-17.94,6460,20241114,23.22,9350,-14.87,20250120,7200,10.56,20250102,9350,-14.87,20250120,6460,23.22,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,110343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-60,5,-0.75,132177900,16455,322.33,8000,8180,7900,10410,5610,8010,8032.69,2.59,0,-2201,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,795,1.44,0.13,06,0.16,5535.00,58958.00,9700,20240219,-18.04,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9350,-14.97,20250120,6460,23.07,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,100343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8020,10,2,0.12,93480940,11608,227.38,8000,8180,7900,10410,5610,8010,8053.15,2.59,0,-587,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,802,1.45,0.14,06,0.12,5535.00,58958.00,9700,20240219,-17.32,6460,20241114,24.15,9350,-14.22,20250120,7200,11.39,20250102,9350,-14.22,20250120,6460,24.15,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N +20250224,090345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7920,-90,5,-1.12,2752080,345,6.76,8000,8000,7920,10410,5610,8010,7977.04,2.59,0,-293,8123,8066,7973,7916,7823,8095,7945,50,2400,500,5760,10,1,10000000,792,1.43,0.13,06,0.00,5535.00,58958.00,9700,20240219,-18.35,6460,20241114,22.60,9350,-15.29,20250120,7200,10.00,20250102,9350,-15.29,20250120,6460,22.60,20241114,0.01,N,021820,500,50 억,,259414,N,N,6,N,00,N 20250221,160343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,8010,0,3,0.00,40622870,5105,118.61,7880,8030,7880,10410,5610,8010,7957.47,2.60,0,-1060,8316,8162,7996,7842,7676,8080,7760,50,2400,500,5760,10,1,10000000,801,1.45,0.14,06,0.05,5535.00,58958.00,9700,20240219,-17.42,6460,20241114,23.99,9350,-14.33,20250120,7200,11.25,20250102,9590,-16.48,20240222,6460,23.99,20241114,0.01,N,021820,500,50 억,,260299,N,N,6,N,00,N 20250221,150345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7950,-60,5,-0.75,39312740,4941,114.80,7880,8030,7880,10410,5610,8010,7956.43,2.60,0,-975,8316,8162,7996,7842,7676,8080,7760,50,2400,500,5760,10,1,10000000,795,1.44,0.13,06,0.05,5535.00,58958.00,9700,20240219,-18.04,6460,20241114,23.07,9350,-14.97,20250120,7200,10.42,20250102,9590,-17.10,20240222,6460,23.07,20241114,0.01,N,021820,500,50 억,,260299,N,N,0,N,00,N 20250221,140343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7960,-50,5,-0.62,33059180,4156,96.56,7880,8030,7880,10410,5610,8010,7954.57,2.60,0,-957,8316,8162,7996,7842,7676,8080,7760,50,2400,500,5760,10,1,10000000,796,1.44,0.14,06,0.04,5535.00,58958.00,9700,20240219,-17.94,6460,20241114,23.22,9350,-14.87,20250120,7200,10.56,20250102,9590,-17.00,20240222,6460,23.22,20241114,0.01,N,021820,500,50 억,,260299,N,N,0,N,00,N diff --git a/021880/price/prices-20250201.csv b/021880/price/prices-20250201.csv index 75de58abab9c..70fa534101e7 100644 --- a/021880/price/prices-20250201.csv +++ b/021880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,4,2,1.69,105185231,437938,518.86,236,251,234,306,166,236,240.18,0.73,0,17652,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,365,8.00,0.60,03,0.29,30.00,397.00,514,20240813,-53.31,212,20250217,13.21,307,-21.82,20250108,212,13.21,20250217,514,-53.31,20240813,212,13.21,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,3,2,1.27,104360656,434493,514.78,236,251,234,306,166,236,240.19,0.73,0,19579,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,364,7.97,0.60,03,0.29,30.00,397.00,514,20240813,-53.50,212,20250217,12.74,307,-22.15,20250108,212,12.74,20250217,514,-53.50,20240813,212,12.74,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,239,3,2,1.27,102791864,427929,507.00,236,251,234,306,166,236,240.21,0.73,0,25916,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,364,7.97,0.60,03,0.28,30.00,397.00,514,20240813,-53.50,212,20250217,12.74,307,-22.15,20250108,212,12.74,20250217,514,-53.50,20240813,212,12.74,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,130346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,4,2,1.69,101180146,421186,499.01,236,251,234,306,166,236,240.23,0.73,0,32439,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,365,8.00,0.60,03,0.28,30.00,397.00,514,20240813,-53.31,212,20250217,13.21,307,-21.82,20250108,212,13.21,20250217,514,-53.31,20240813,212,13.21,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,237,1,2,0.42,96365984,401081,475.19,236,251,234,306,166,236,240.27,0.73,0,33531,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,361,7.90,0.60,03,0.26,30.00,397.00,514,20240813,-53.89,212,20250217,11.79,307,-22.80,20250108,212,11.79,20250217,514,-53.89,20240813,212,11.79,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,110344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,238,2,2,0.85,83240339,345700,409.58,236,251,234,306,166,236,240.79,0.73,0,31294,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,362,7.93,0.60,03,0.23,30.00,397.00,514,20240813,-53.70,212,20250217,12.26,307,-22.48,20250108,212,12.26,20250217,514,-53.70,20240813,212,12.26,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,100343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,240,4,2,1.69,53712739,221935,262.94,236,251,234,306,166,236,242.02,0.73,0,20895,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,365,8.00,0.60,03,0.15,30.00,397.00,514,20240813,-53.31,212,20250217,13.21,307,-21.82,20250108,212,13.21,20250217,514,-53.31,20240813,212,13.21,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N +20250224,090346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,267860,1135,1.34,236,236,236,306,166,236,236.00,0.73,0,0,242,239,236,233,230,237,231,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.00,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1110892,N,N,0,N,00,N 20250221,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-1,5,-0.42,19901070,84203,42.75,238,239,233,308,166,237,236.35,0.73,0,-1890,241,238,235,232,229,240,234,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.06,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1112782,N,N,0,N,00,N 20250221,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-1,5,-0.42,19004853,80397,40.82,238,239,233,308,166,237,236.39,0.73,0,-1730,241,238,235,232,229,240,234,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.05,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1112782,N,N,0,N,00,N 20250221,140343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-1,5,-0.42,18958597,80201,40.72,238,239,233,308,166,237,236.39,0.73,0,-1730,241,238,235,232,229,240,234,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.05,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1112782,N,N,0,N,00,N diff --git a/022100/price/prices-20250201.csv b/022100/price/prices-20250201.csv index 68bc17f3ae1d..11644f38bbca 100644 --- a/022100/price/prices-20250201.csv +++ b/022100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25850,-500,5,-1.90,79463086900,3014677,25.43,26350,26900,25750,34250,18450,26350,26359.46,5.68,0,-260083,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39301,42.80,8.53,12,1.98,604.00,3029.00,62800,20240216,-58.84,17800,20250203,45.22,27950,-7.51,20250220,17800,45.22,20250203,57700,-55.20,20240314,17800,45.22,20250203,0.92,N,022100,500,760 억,,8640421,N,N,27994,N,00,N +20250224,150345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26050,-300,5,-1.14,72933986650,2762682,23.31,26350,26900,25900,34250,18450,26350,26399.82,5.68,0,-288823,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39605,43.13,8.60,12,1.82,604.00,3029.00,62800,20240216,-58.52,17800,20250203,46.35,27950,-6.80,20250220,17800,46.35,20250203,57700,-54.85,20240314,17800,46.35,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,140345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26050,-300,5,-1.14,66200769100,2504100,21.12,26350,26900,26050,34250,18450,26350,26437.17,5.68,0,-292992,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39605,43.13,8.60,12,1.65,604.00,3029.00,62800,20240216,-58.52,17800,20250203,46.35,27950,-6.80,20250220,17800,46.35,20250203,57700,-54.85,20240314,17800,46.35,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,130346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26300,-50,5,-0.19,59063593350,2231155,18.82,26350,26900,26050,34250,18450,26350,26472.55,5.68,0,-210528,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39985,43.54,8.68,12,1.47,604.00,3029.00,62800,20240216,-58.12,17800,20250203,47.75,27950,-5.90,20250220,17800,47.75,20250203,57700,-54.42,20240314,17800,47.75,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,120345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26450,100,2,0.38,55397944950,2092190,17.65,26350,26900,26050,34250,18450,26350,26478.84,5.68,0,-188856,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,40213,43.79,8.73,12,1.38,604.00,3029.00,62800,20240216,-57.88,17800,20250203,48.60,27950,-5.37,20250220,17800,48.60,20250203,57700,-54.16,20240314,17800,48.60,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,110344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26150,-200,5,-0.76,50549189650,1908426,16.10,26350,26900,26050,34250,18450,26350,26487.83,5.68,0,-219851,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39757,43.29,8.63,12,1.26,604.00,3029.00,62800,20240216,-58.36,17800,20250203,46.91,27950,-6.44,20250220,17800,46.91,20250203,57700,-54.68,20240314,17800,46.91,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,100343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26450,100,2,0.38,38290353050,1442913,12.17,26350,26900,26250,34250,18450,26350,26537.66,5.68,0,-159474,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,40213,43.79,8.73,12,0.95,604.00,3029.00,62800,20240216,-57.88,17800,20250203,48.60,27950,-5.37,20250220,17800,48.60,20250203,57700,-54.16,20240314,17800,48.60,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N +20250224,090346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26250,-100,5,-0.38,10152143400,382850,3.23,26350,26900,26250,34250,18450,26350,26520.09,5.68,0,-18829,28916,27632,26566,25282,24216,28275,25925,760,7900,500,18970,50,1,152034729,39909,43.46,8.67,12,0.25,604.00,3029.00,62800,20240216,-58.20,17800,20250203,47.47,27950,-6.08,20250220,17800,47.47,20250203,57700,-54.51,20240314,17800,47.47,20250203,0.92,N,022100,500,760 억,,8640421,N,N,13283,N,00,N 20250221,160344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26350,1200,2,4.77,314921355150,11760193,60.65,25500,27850,25500,32650,17650,25150,26779.52,5.72,0,-48542,29916,27532,25566,23182,21216,28725,24375,760,7500,500,18100,50,1,152034729,40061,43.63,8.70,12,7.74,604.00,3029.00,62800,20240216,-58.04,17800,20250203,48.03,27950,-5.72,20250220,17800,48.03,20250203,58700,-55.11,20240222,17800,48.03,20250203,0.74,N,022100,500,760 억,,8698106,N,N,13283,N,00,N 20250221,150346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26350,1200,2,4.77,307258642050,11469097,59.15,25500,27850,25500,32650,17650,25150,26790.84,5.72,0,-92799,29916,27532,25566,23182,21216,28725,24375,760,7500,500,18100,50,1,152034729,40061,43.63,8.70,12,7.54,604.00,3029.00,62800,20240216,-58.04,17800,20250203,48.03,27950,-5.72,20250220,17800,48.03,20250203,58700,-55.11,20240222,17800,48.03,20250203,0.74,N,022100,500,760 억,,8698106,N,N,53837,N,00,N 20250221,140344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,26450,1300,2,5.17,294708204350,10993830,56.69,25500,27850,25500,32650,17650,25150,26807.44,5.72,0,-131022,29916,27532,25566,23182,21216,28725,24375,760,7500,500,18100,50,1,152034729,40213,43.79,8.73,12,7.23,604.00,3029.00,62800,20240216,-57.88,17800,20250203,48.60,27950,-5.37,20250220,17800,48.60,20250203,58700,-54.94,20240222,17800,48.60,20250203,0.74,N,022100,500,760 억,,8698106,N,N,53837,N,00,N diff --git a/022220/price/prices-20250201.csv b/022220/price/prices-20250201.csv index 17f4dbe3ede2..6a8abf622847 100644 --- a/022220/price/prices-20250201.csv +++ b/022220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,-13,5,-1.35,55587926,58653,141.25,955,955,940,1249,673,961,947.74,0.54,0,5383,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,491,9.03,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.86,801,20241210,18.35,1132,-16.25,20250110,917,3.38,20250211,1412,-32.86,20240826,801,18.35,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,951,-10,5,-1.04,54274673,57269,137.92,955,955,940,1249,673,961,947.71,0.54,0,6144,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,493,9.06,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.65,801,20241210,18.73,1132,-15.99,20250110,917,3.71,20250211,1412,-32.65,20240826,801,18.73,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-11,5,-1.14,53078839,56011,134.89,955,955,940,1249,673,961,947.65,0.54,0,6153,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.05,0.49,12,0.11,105.00,1932.00,1412,20240826,-32.72,801,20241210,18.60,1132,-16.08,20250110,917,3.60,20250211,1412,-32.72,20240826,801,18.60,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,130346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-12,5,-1.25,41167273,43444,104.63,955,955,940,1249,673,961,947.59,0.54,0,6183,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.04,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,917,3.49,20250211,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-9,5,-0.94,40470788,42711,102.86,955,955,940,1249,673,961,947.55,0.54,0,6207,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,493,9.07,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.58,801,20241210,18.85,1132,-15.90,20250110,917,3.82,20250211,1412,-32.58,20240826,801,18.85,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-8,5,-0.83,39857053,42066,101.31,955,955,940,1249,673,961,947.49,0.54,0,6207,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,494,9.08,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.51,801,20241210,18.98,1132,-15.81,20250110,917,3.93,20250211,1412,-32.51,20240826,801,18.98,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-8,5,-0.83,39552305,41746,100.54,955,955,940,1249,673,961,947.45,0.54,0,6229,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,494,9.08,0.49,12,0.08,105.00,1932.00,1412,20240826,-32.51,801,20241210,18.98,1132,-15.81,20250110,917,3.93,20250211,1412,-32.51,20240826,801,18.98,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N +20250224,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-12,5,-1.25,14014282,14731,35.48,955,955,949,1249,673,961,951.35,0.54,0,-442,983,972,960,949,937,977,954,259,288,500,610,1,1,51794579,492,9.04,0.49,12,0.03,105.00,1932.00,1412,20240826,-32.79,801,20241210,18.48,1132,-16.17,20250110,917,3.49,20250211,1412,-32.79,20240826,801,18.48,20241210,1.70,N,022220,500,258 억,,280938,N,N,0,N,00,N 20250221,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,4,2,0.42,38684778,40529,36.51,956,971,948,1244,670,957,954.37,0.53,0,5580,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,498,9.15,0.50,12,0.08,105.00,1932.00,1412,20240826,-31.94,801,20241210,19.98,1132,-15.11,20250110,917,4.80,20250211,1412,-31.94,20240826,801,19.98,20241210,1.68,N,022220,500,258 억,,275358,N,N,0,N,00,N 20250221,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,5,2,0.52,33411883,35041,31.57,956,971,948,1244,670,957,953.51,0.53,0,5803,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,498,9.16,0.50,12,0.07,105.00,1932.00,1412,20240826,-31.87,801,20241210,20.10,1132,-15.02,20250110,917,4.91,20250211,1412,-31.87,20240826,801,20.10,20241210,1.68,N,022220,500,258 억,,275358,N,N,0,N,00,N 20250221,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,2,2,0.21,33149066,34767,31.32,956,971,948,1244,670,957,953.46,0.53,0,5841,976,966,961,951,946,964,949,259,287,500,610,1,1,51794579,497,9.13,0.50,12,0.07,105.00,1932.00,1412,20240826,-32.08,801,20241210,19.73,1132,-15.28,20250110,917,4.58,20250211,1412,-32.08,20240826,801,19.73,20241210,1.68,N,022220,500,258 억,,275358,N,N,0,N,00,N diff --git a/023000/price/prices-20250201.csv b/023000/price/prices-20250201.csv index 6e3dca3cb5b2..9027efd4b581 100644 --- a/023000/price/prices-20250201.csv +++ b/023000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,5,2,0.21,16949885,7290,173.41,2350,2350,2310,3040,1640,2340,2325.06,0.32,0,43,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,938,5.65,0.39,12,0.02,415.00,6082.00,3065,20240216,-23.49,2200,20241209,6.59,2505,-6.39,20250116,2310,1.52,20250224,3030,-22.61,20240226,2200,6.59,20241209,0.41,N,023000,500,200 억,,127772,N,N,5,N,00,N +20250224,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,16093970,6925,164.72,2350,2350,2310,3040,1640,2340,2324.04,0.32,0,243,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.02,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,3030,-22.77,20240226,2200,6.36,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,140346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,14137710,6089,144.84,2350,2350,2310,3040,1640,2340,2321.84,0.32,0,255,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.02,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,3030,-22.77,20240226,2200,6.36,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-5,5,-0.21,12544170,5408,128.64,2350,2350,2310,3040,1640,2340,2319.56,0.32,0,255,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,934,5.63,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.82,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,3030,-22.94,20240226,2200,6.14,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,120345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,11386000,4910,116.79,2350,2350,2310,3040,1640,2340,2318.94,0.32,0,255,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,3030,-22.77,20240226,2200,6.36,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,110345,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,11362600,4900,116.56,2350,2350,2310,3040,1640,2340,2318.90,0.32,0,255,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,3030,-22.77,20240226,2200,6.36,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-20,5,-0.85,4342220,1868,44.43,2350,2350,2320,3040,1640,2340,2324.53,0.32,0,99,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,928,5.59,0.38,12,0.00,415.00,6082.00,3065,20240216,-24.31,2200,20241209,5.45,2505,-7.39,20250116,2320,0.00,20250224,3030,-23.43,20240226,2200,5.45,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N +20250224,090346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,0,3,0.00,362750,155,3.69,2350,2350,2340,3040,1640,2340,2340.32,0.32,0,0,2360,2350,2340,2330,2320,2355,2335,200,700,500,1680,5,1,40000000,936,5.64,0.38,12,0.00,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3030,-22.77,20240226,2200,6.36,20241209,0.41,N,023000,500,200 억,,127772,N,N,21,N,00,N 20250221,160344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,9826445,4203,26.78,2330,2350,2330,3025,1635,2330,2337.96,0.32,0,-51,2363,2346,2333,2316,2303,2340,2310,200,695,500,1670,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3030,-22.77,20240223,2200,6.36,20241209,0.41,N,023000,500,200 억,,127798,N,N,21,N,00,N 20250221,150346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,8972445,3838,24.46,2330,2350,2330,3025,1635,2330,2337.79,0.32,0,-25,2363,2346,2333,2316,2303,2340,2310,200,695,500,1670,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3030,-22.77,20240223,2200,6.36,20241209,0.41,N,023000,500,200 억,,127798,N,N,13,N,00,N 20250221,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,10,2,0.43,7097320,3036,19.34,2330,2350,2330,3025,1635,2330,2337.72,0.32,0,9,2363,2346,2333,2316,2303,2340,2310,200,695,500,1670,5,1,40000000,936,5.64,0.38,12,0.01,415.00,6082.00,3065,20240216,-23.65,2200,20241209,6.36,2505,-6.59,20250116,2320,0.86,20250214,3030,-22.77,20240223,2200,6.36,20241209,0.41,N,023000,500,200 억,,127798,N,N,13,N,00,N diff --git a/023150/price/prices-20250201.csv b/023150/price/prices-20250201.csv index b92c466c71c3..5999e8d57a31 100644 --- a/023150/price/prices-20250201.csv +++ b/023150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-50,5,-0.97,45042180,8806,126.43,5180,5220,5070,6660,3600,5130,5114.94,0.14,0,70,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,375,8.03,0.50,12,0.12,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6740,-24.63,20240226,4555,11.53,20241210,0.06,N,023150,500,45 억,,10255,N,N,2,N,00,N +20250224,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5120,-10,5,-0.19,43464920,8496,121.98,5180,5220,5070,6660,3600,5130,5115.93,0.14,0,301,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,378,8.09,0.50,12,0.12,633.00,10258.00,6970,20240214,-26.54,4555,20241210,12.40,5730,-10.65,20250110,4950,3.43,20250131,6740,-24.04,20240226,4555,12.40,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,140346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5160,30,2,0.58,42415250,8291,119.04,5180,5220,5070,6660,3600,5130,5115.82,0.14,0,301,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,381,8.15,0.50,12,0.11,633.00,10258.00,6970,20240214,-25.97,4555,20241210,13.28,5730,-9.95,20250110,4950,4.24,20250131,6740,-23.44,20240226,4555,13.28,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,130347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,-40,5,-0.78,12777300,2505,35.97,5180,5180,5070,6660,3600,5130,5100.72,0.14,0,-8,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,376,8.04,0.50,12,0.03,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6740,-24.48,20240226,4555,11.75,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,120346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,-20,5,-0.39,8078400,1582,22.71,5180,5180,5070,6660,3600,5130,5106.45,0.14,0,-8,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,377,8.07,0.50,12,0.02,633.00,10258.00,6970,20240214,-26.69,4555,20241210,12.18,5730,-10.82,20250110,4950,3.23,20250131,6740,-24.18,20240226,4555,12.18,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,110345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5080,-50,5,-0.97,7559180,1480,21.25,5180,5180,5070,6660,3600,5130,5107.55,0.14,0,-8,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,375,8.03,0.50,12,0.02,633.00,10258.00,6970,20240214,-27.12,4555,20241210,11.53,5730,-11.34,20250110,4950,2.63,20250131,6740,-24.63,20240226,4555,11.53,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,100344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5110,-20,5,-0.39,4757090,929,13.34,5180,5180,5070,6660,3600,5130,5120.66,0.14,0,-21,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,377,8.07,0.50,12,0.01,633.00,10258.00,6970,20240214,-26.69,4555,20241210,12.18,5730,-10.82,20250110,4950,3.23,20250131,6740,-24.18,20240226,4555,12.18,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N +20250224,090347,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5180,50,2,0.97,207200,40,0.57,5180,5180,5180,6660,3600,5130,5180.00,0.14,0,0,5283,5206,5123,5046,4963,5245,5085,46,1530,500,3590,10,1,7378526,382,8.18,0.50,12,0.00,633.00,10258.00,6970,20240214,-25.68,4555,20241210,13.72,5730,-9.60,20250110,4950,4.65,20250131,6740,-23.15,20240226,4555,13.72,20241210,0.06,N,023150,500,45 억,,10255,N,N,3,N,00,N 20250221,160344,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5130,70,2,1.38,35372290,6965,77.30,5060,5200,5040,6570,3550,5060,5078.56,0.14,0,54,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,379,8.10,0.50,12,0.09,633.00,10258.00,6970,20240214,-26.40,4555,20241210,12.62,5730,-10.47,20250110,4950,3.64,20250131,6830,-24.89,20240222,4555,12.62,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N 20250221,150346,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5140,80,2,1.58,35100390,6912,76.71,5060,5200,5040,6570,3550,5060,5078.18,0.14,0,65,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,379,8.12,0.50,12,0.09,633.00,10258.00,6970,20240214,-26.26,4555,20241210,12.84,5730,-10.30,20250110,4950,3.84,20250131,6830,-24.74,20240222,4555,12.84,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N 20250221,140345,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,30,2,0.59,30556970,6021,66.83,5060,5200,5040,6570,3550,5060,5075.07,0.14,0,123,5220,5140,5090,5010,4960,5115,4985,46,1510,500,3540,10,1,7378526,376,8.04,0.50,12,0.08,633.00,10258.00,6970,20240214,-26.97,4555,20241210,11.75,5730,-11.17,20250110,4950,2.83,20250131,6830,-25.48,20240222,4555,11.75,20241210,0.06,N,023150,500,45 억,,10206,N,N,3,N,00,N diff --git a/023160/price/prices-20250201.csv b/023160/price/prices-20250201.csv index 66400efd9114..1357f21ac723 100644 --- a/023160/price/prices-20250201.csv +++ b/023160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21950,0,3,0.00,7521648700,345895,115.13,21750,22250,21200,28500,15400,21950,21745.38,11.77,0,24353,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5817,10.56,1.08,12,1.31,2078.00,20378.00,24250,20250122,-9.48,11130,20240418,97.21,24250,-9.48,20250122,17100,28.36,20250106,24250,-9.48,20250122,11130,97.21,20240418,1.67,N,023160,500,132 억,,3119235,N,N,1341,N,00,N +20250224,150346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21850,-100,5,-0.46,7138629750,328450,109.33,21750,22250,21200,28500,15400,21950,21734.28,11.77,0,32990,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5790,10.51,1.07,12,1.24,2078.00,20378.00,24250,20250122,-9.90,11130,20240418,96.32,24250,-9.90,20250122,17100,27.78,20250106,24250,-9.90,20250122,11130,96.32,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,140346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22000,50,2,0.23,6502471200,299405,99.66,21750,22250,21200,28500,15400,21950,21717.95,11.77,0,37598,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5830,10.59,1.08,12,1.13,2078.00,20378.00,24250,20250122,-9.28,11130,20240418,97.66,24250,-9.28,20250122,17100,28.65,20250106,24250,-9.28,20250122,11130,97.66,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,130347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21650,-300,5,-1.37,5884288000,271137,90.25,21750,22250,21200,28500,15400,21950,21702.24,11.77,0,40640,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5737,10.42,1.06,12,1.02,2078.00,20378.00,24250,20250122,-10.72,11130,20240418,94.52,24250,-10.72,20250122,17100,26.61,20250106,24250,-10.72,20250122,11130,94.52,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,120346,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22150,200,2,0.91,5327533600,245552,81.73,21750,22250,21200,28500,15400,21950,21696.12,11.77,0,44759,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5870,10.66,1.09,12,0.93,2078.00,20378.00,24250,20250122,-8.66,11130,20240418,99.01,24250,-8.66,20250122,17100,29.53,20250106,24250,-8.66,20250122,11130,99.01,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,110345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,-200,5,-0.91,4157928550,192446,64.06,21750,22250,21200,28500,15400,21950,21605.64,11.77,0,36569,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5764,10.47,1.07,12,0.73,2078.00,20378.00,24250,20250122,-10.31,11130,20240418,95.42,24250,-10.31,20250122,17100,27.19,20250106,24250,-10.31,20250122,11130,95.42,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,100344,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21250,-700,5,-3.19,3112974550,143820,47.87,21750,22250,21200,28500,15400,21950,21644.87,11.77,0,27217,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5631,10.23,1.04,12,0.54,2078.00,20378.00,24250,20250122,-12.37,11130,20240418,90.93,24250,-12.37,20250122,17100,24.27,20250106,24250,-12.37,20250122,11130,90.93,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N +20250224,090347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,-50,5,-0.23,409552000,18670,6.21,21750,22250,21650,28500,15400,21950,21936.35,11.77,0,7455,22783,22366,21583,21166,20383,22575,21375,133,6550,500,16240,50,1,26500000,5804,10.54,1.07,12,0.07,2078.00,20378.00,24250,20250122,-9.69,11130,20240418,96.77,24250,-9.69,20250122,17100,28.07,20250106,24250,-9.69,20250122,11130,96.77,20240418,1.67,N,023160,500,132 억,,3119235,N,N,615,N,00,N 20250221,160345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21950,550,2,2.57,6452306700,298883,46.15,20950,22000,20800,27800,15000,21400,21586.43,11.66,0,23289,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5817,10.56,1.08,12,1.13,2078.00,20378.00,24250,20250122,-9.48,11130,20240418,97.21,24250,-9.48,20250122,17100,28.36,20250106,24250,-9.48,20250122,11130,97.21,20240418,1.65,N,023160,500,132 억,,3090515,N,N,615,N,00,N 20250221,150347,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,500,2,2.34,6193488450,287083,44.33,20950,22000,20800,27800,15000,21400,21574.09,11.66,0,25420,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5804,10.54,1.07,12,1.08,2078.00,20378.00,24250,20250122,-9.69,11130,20240418,96.77,24250,-9.69,20250122,17100,28.07,20250106,24250,-9.69,20250122,11130,96.77,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N 20250221,140345,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,350,2,1.64,5264658150,244707,37.79,20950,22000,20800,27800,15000,21400,21514.30,11.66,0,33429,23400,22400,21800,20800,20200,22100,20500,133,6400,500,15830,50,1,26500000,5764,10.47,1.07,12,0.92,2078.00,20378.00,24250,20250122,-10.31,11130,20240418,95.42,24250,-10.31,20250122,17100,27.19,20250106,24250,-10.31,20250122,11130,95.42,20240418,1.65,N,023160,500,132 억,,3090515,N,N,426,N,00,N diff --git a/023350/price/prices-20250201.csv b/023350/price/prices-20250201.csv index 2880f079bb4b..9495ef1f4f72 100644 --- a/023350/price/prices-20250201.csv +++ b/023350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5700,180,2,3.26,819053600,143703,390.58,5500,5820,5490,7170,3870,5520,5699.63,2.16,0,-4587,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,624,4.68,0.39,12,1.31,1218.00,14488.00,7900,20241213,-27.85,4205,20241113,35.55,6400,-10.94,20250102,5120,11.33,20250203,7900,-27.85,20241213,4205,35.55,20241113,3.95,N,023350,500,54 억,,236017,N,N,2,N,00,N +20250224,150347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5710,190,2,3.44,790734580,138739,377.09,5500,5820,5490,7170,3870,5520,5699.44,2.16,0,-4512,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,625,4.69,0.39,12,1.27,1218.00,14488.00,7900,20241213,-27.72,4205,20241113,35.79,6400,-10.78,20250102,5120,11.52,20250203,7900,-27.72,20241213,4205,35.79,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,140347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5670,150,2,2.72,681360850,119553,324.94,5500,5820,5490,7170,3870,5520,5699.24,2.16,0,-6920,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,621,4.66,0.39,12,1.09,1218.00,14488.00,7900,20241213,-28.23,4205,20241113,34.84,6400,-11.41,20250102,5120,10.74,20250203,7900,-28.23,20241213,4205,34.84,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,130347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5680,160,2,2.90,623053860,109286,297.04,5500,5820,5490,7170,3870,5520,5701.13,2.16,0,-11502,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,622,4.66,0.39,12,1.00,1218.00,14488.00,7900,20241213,-28.10,4205,20241113,35.08,6400,-11.25,20250102,5120,10.94,20250203,7900,-28.10,20241213,4205,35.08,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,120346,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5670,150,2,2.72,558651990,97980,266.31,5500,5820,5490,7170,3870,5520,5701.69,2.16,0,-11093,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,621,4.66,0.39,12,0.89,1218.00,14488.00,7900,20241213,-28.23,4205,20241113,34.84,6400,-11.41,20250102,5120,10.74,20250203,7900,-28.23,20241213,4205,34.84,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,110345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5650,130,2,2.36,503220710,88165,239.63,5500,5820,5490,7170,3870,5520,5707.72,2.16,0,-14587,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,619,4.64,0.39,12,0.81,1218.00,14488.00,7900,20241213,-28.48,4205,20241113,34.36,6400,-11.72,20250102,5120,10.35,20250203,7900,-28.48,20241213,4205,34.36,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,100345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5670,150,2,2.72,459749320,80465,218.70,5500,5820,5490,7170,3870,5520,5713.66,2.16,0,-14770,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,621,4.66,0.39,12,0.73,1218.00,14488.00,7900,20241213,-28.23,4205,20241113,34.84,6400,-11.41,20250102,5120,10.74,20250203,7900,-28.23,20241213,4205,34.84,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N +20250224,090347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-30,5,-0.54,2743500,499,1.36,5500,5500,5490,7170,3870,5520,5498.00,2.16,0,-91,5666,5592,5546,5472,5426,5630,5510,55,1650,500,3420,10,1,10950000,601,4.51,0.38,12,0.00,1218.00,14488.00,7900,20241213,-30.51,4205,20241113,30.56,6400,-14.22,20250102,5120,7.23,20250203,7900,-30.51,20241213,4205,30.56,20241113,3.95,N,023350,500,54 억,,236017,N,N,5,N,00,N 20250221,160345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,20,2,0.36,201081990,36253,69.48,5500,5620,5500,7150,3850,5500,5546.75,2.12,0,3663,5706,5602,5546,5442,5386,5575,5415,55,1650,500,3410,10,1,10950000,604,4.53,0.38,12,0.33,1218.00,14488.00,7900,20241213,-30.13,4205,20241113,31.27,6400,-13.75,20250102,5120,7.81,20250203,7900,-30.13,20241213,4205,31.27,20241113,3.96,N,023350,500,54 억,,232156,N,N,5,N,00,N 20250221,150347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,20,2,0.36,185514000,33429,64.07,5500,5620,5500,7150,3850,5500,5549.49,2.12,0,3776,5706,5602,5546,5442,5386,5575,5415,55,1650,500,3410,10,1,10950000,604,4.53,0.38,12,0.31,1218.00,14488.00,7900,20241213,-30.13,4205,20241113,31.27,6400,-13.75,20250102,5120,7.81,20250203,7900,-30.13,20241213,4205,31.27,20241113,3.96,N,023350,500,54 억,,232156,N,N,4,N,00,N 20250221,140345,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5550,50,2,0.91,145362770,26147,50.11,5500,5620,5500,7150,3850,5500,5559.44,2.12,0,2366,5706,5602,5546,5442,5386,5575,5415,55,1650,500,3410,10,1,10950000,608,4.56,0.38,12,0.24,1218.00,14488.00,7900,20241213,-29.75,4205,20241113,31.99,6400,-13.28,20250102,5120,8.40,20250203,7900,-29.75,20241213,4205,31.99,20241113,3.96,N,023350,500,54 억,,232156,N,N,4,N,00,N diff --git a/023410/price/prices-20250201.csv b/023410/price/prices-20250201.csv index fca9695d3745..533876417a30 100644 --- a/023410/price/prices-20250201.csv +++ b/023410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160347,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3370,10,2,0.30,235163125,69935,96.80,3360,3380,3345,4365,2355,3360,3362.61,2.80,0,23593,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2605,3.96,0.25,12,0.09,850.00,13299.00,4580,20240223,-26.42,3150,20240805,6.98,3640,-7.42,20250106,3215,4.82,20250203,4355,-22.62,20240315,3150,6.98,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,150347,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3355,-5,5,-0.15,203188935,60427,83.64,3360,3380,3345,4365,2355,3360,3362.57,2.80,0,22510,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2594,3.95,0.25,12,0.08,850.00,13299.00,4580,20240223,-26.75,3150,20240805,6.51,3640,-7.83,20250106,3215,4.35,20250203,4355,-22.96,20240315,3150,6.51,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,140347,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3370,10,2,0.30,142596095,42386,58.67,3360,3380,3345,4365,2355,3360,3364.28,2.80,0,18090,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2605,3.96,0.25,12,0.05,850.00,13299.00,4580,20240223,-26.42,3150,20240805,6.98,3640,-7.42,20250106,3215,4.82,20250203,4355,-22.62,20240315,3150,6.98,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,130348,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3370,10,2,0.30,120503965,35816,49.57,3360,3380,3345,4365,2355,3360,3364.59,2.80,0,16201,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2605,3.96,0.25,12,0.05,850.00,13299.00,4580,20240223,-26.42,3150,20240805,6.98,3640,-7.42,20250106,3215,4.82,20250203,4355,-22.62,20240315,3150,6.98,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,120347,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,5,2,0.15,107930575,32078,44.40,3360,3380,3345,4365,2355,3360,3364.70,2.80,0,15673,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2602,3.96,0.25,12,0.04,850.00,13299.00,4580,20240223,-26.53,3150,20240805,6.83,3640,-7.55,20250106,3215,4.67,20250203,4355,-22.73,20240315,3150,6.83,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,110346,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3365,5,2,0.15,93321150,27742,38.40,3360,3380,3345,4365,2355,3360,3363.97,2.80,0,12890,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2602,3.96,0.25,12,0.04,850.00,13299.00,4580,20240223,-26.53,3150,20240805,6.83,3640,-7.55,20250106,3215,4.67,20250203,4355,-22.73,20240315,3150,6.83,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,100345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3360,0,3,0.00,27506045,8205,11.36,3360,3365,3345,4365,2355,3360,3351.86,2.80,0,2353,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2598,3.95,0.25,12,0.01,850.00,13299.00,4580,20240223,-26.64,3150,20240805,6.67,3640,-7.69,20250106,3215,4.51,20250203,4355,-22.85,20240315,3150,6.67,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N +20250224,090348,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3350,-10,5,-0.30,3796280,1130,1.56,3360,3360,3350,4365,2355,3360,3359.17,2.80,0,-11,3380,3370,3355,3345,3330,3375,3350,387,1005,500,2550,5,1,77310863,2590,3.94,0.25,12,0.00,850.00,13299.00,4580,20240223,-26.86,3150,20240805,6.35,3640,-7.97,20250106,3215,4.20,20250203,4355,-23.08,20240315,3150,6.35,20240805,1.45,N,023410,500,386 억,,2164525,N,N,0,N,00,N 20250221,160345,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3360,10,2,0.30,238866410,71225,60.57,3350,3365,3340,4355,2345,3350,3353.66,2.77,0,19291,3376,3362,3346,3332,3316,3365,3335,387,1005,500,2540,5,1,77310863,2598,3.95,0.25,12,0.09,850.00,13299.00,4580,20240223,-26.64,3150,20240805,6.67,3640,-7.69,20250106,3215,4.51,20250203,4580,-26.64,20240223,3150,6.67,20240805,1.44,N,023410,500,386 억,,2145234,N,N,1,N,00,N 20250221,150347,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3355,5,2,0.15,227782010,67926,57.77,3350,3365,3340,4355,2345,3350,3353.38,2.77,0,19214,3376,3362,3346,3332,3316,3365,3335,387,1005,500,2540,5,1,77310863,2594,3.95,0.25,12,0.09,850.00,13299.00,4580,20240223,-26.75,3150,20240805,6.51,3640,-7.83,20250106,3215,4.35,20250203,4580,-26.75,20240223,3150,6.51,20240805,1.44,N,023410,500,386 억,,2145234,N,N,1,N,00,N 20250221,140346,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3355,5,2,0.15,188340080,56180,47.78,3350,3360,3340,4355,2345,3350,3352.44,2.77,0,15692,3376,3362,3346,3332,3316,3365,3335,387,1005,500,2540,5,1,77310863,2594,3.95,0.25,12,0.07,850.00,13299.00,4580,20240223,-26.75,3150,20240805,6.51,3640,-7.83,20250106,3215,4.35,20250203,4580,-26.75,20240223,3150,6.51,20240805,1.44,N,023410,500,386 억,,2145234,N,N,1,N,00,N diff --git a/023440/price/prices-20250201.csv b/023440/price/prices-20250201.csv index ff12dddbe8ca..d1d2d91a94d3 100644 --- a/023440/price/prices-20250201.csv +++ b/023440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,18,2,1.06,216524900,126996,55.44,1685,1719,1674,2195,1185,1692,1704.97,0.27,0,22885,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1197,-3.48,1.40,12,0.18,-491.00,1222.00,2400,20240603,-28.75,1108,20240412,54.33,1817,-5.89,20250212,1429,19.66,20250203,2400,-28.75,20240603,1108,54.33,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1711,19,2,1.12,205520569,120562,52.63,1685,1719,1674,2195,1185,1692,1704.69,0.27,0,19785,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1197,-3.48,1.40,12,0.17,-491.00,1222.00,2400,20240603,-28.71,1108,20240412,54.42,1817,-5.83,20250212,1429,19.73,20250203,2400,-28.71,20240603,1108,54.42,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,15,2,0.89,135080452,79362,34.65,1685,1719,1674,2195,1185,1692,1702.08,0.27,0,6731,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1195,-3.48,1.40,12,0.11,-491.00,1222.00,2400,20240603,-28.88,1108,20240412,54.06,1817,-6.05,20250212,1429,19.45,20250203,2400,-28.88,20240603,1108,54.06,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,16,2,0.95,119766402,70383,30.73,1685,1719,1674,2195,1185,1692,1701.64,0.27,0,6555,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1195,-3.48,1.40,12,0.10,-491.00,1222.00,2400,20240603,-28.83,1108,20240412,54.15,1817,-6.00,20250212,1429,19.52,20250203,2400,-28.83,20240603,1108,54.15,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,120347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1701,9,2,0.53,109147733,64144,28.00,1685,1719,1674,2195,1185,1692,1701.60,0.27,0,8450,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1190,-3.46,1.39,12,0.09,-491.00,1222.00,2400,20240603,-29.12,1108,20240412,53.52,1817,-6.38,20250212,1429,19.03,20250203,2400,-29.12,20240603,1108,53.52,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1712,20,2,1.18,104351572,61325,26.77,1685,1719,1674,2195,1185,1692,1701.62,0.27,0,9687,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1198,-3.49,1.40,12,0.09,-491.00,1222.00,2400,20240603,-28.67,1108,20240412,54.51,1817,-5.78,20250212,1429,19.80,20250203,2400,-28.67,20240603,1108,54.51,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,11,2,0.65,63571296,37494,16.37,1685,1719,1674,2195,1185,1692,1695.51,0.27,0,-2991,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1192,-3.47,1.39,12,0.05,-491.00,1222.00,2400,20240603,-29.04,1108,20240412,53.70,1817,-6.27,20250212,1429,19.17,20250203,2400,-29.04,20240603,1108,53.70,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N +20250224,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,25,2,1.48,12052237,7138,3.12,1685,1719,1685,2195,1185,1692,1688.46,0.27,0,-1702,1769,1730,1710,1671,1651,1720,1661,350,503,500,1150,1,1,69982103,1202,-3.50,1.41,12,0.01,-491.00,1222.00,2400,20240603,-28.46,1108,20240412,54.96,1817,-5.50,20250212,1429,20.15,20250203,2400,-28.46,20240603,1108,54.96,20240412,1.11,N,023440,500,349 억,,185475,N,N,0,N,00,N 20250221,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1692,-58,5,-3.31,378254432,221732,52.56,1749,1749,1690,2275,1225,1750,1705.91,0.36,0,-66442,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1184,-3.45,1.38,12,0.32,-491.00,1222.00,2400,20240603,-29.50,1108,20240412,52.71,1817,-6.88,20250212,1429,18.40,20250203,2400,-29.50,20240603,1108,52.71,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N 20250221,150348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-40,5,-2.29,290236582,170051,40.31,1749,1749,1690,2275,1225,1750,1706.76,0.36,0,-31045,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1197,-3.48,1.40,12,0.24,-491.00,1222.00,2400,20240603,-28.75,1108,20240412,54.33,1817,-5.89,20250212,1429,19.66,20250203,2400,-28.75,20240603,1108,54.33,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N 20250221,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,-50,5,-2.86,223915145,130996,31.05,1749,1749,1690,2275,1225,1750,1709.33,0.36,0,-18794,1840,1795,1725,1680,1610,1817,1702,350,525,500,1190,1,1,69982103,1190,-3.46,1.39,12,0.19,-491.00,1222.00,2400,20240603,-29.17,1108,20240412,53.43,1817,-6.44,20250212,1429,18.96,20250203,2400,-29.17,20240603,1108,53.43,20240412,1.10,N,023440,500,349 억,,251643,N,N,0,N,00,N diff --git a/023450/price/prices-20250201.csv b/023450/price/prices-20250201.csv index 26b773918bb7..11a88a6db1bb 100644 --- a/023450/price/prices-20250201.csv +++ b/023450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32500,-1000,5,-2.99,48267300,1459,112.49,33200,33400,32500,43550,23450,33500,33082.45,0.02,0,-87,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1138,19.25,2.16,12,0.04,1688.00,15012.00,37400,20240527,-13.10,28100,20240305,15.66,34400,-5.52,20250110,31450,3.34,20250205,37400,-13.10,20240527,28100,15.66,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32900,-600,5,-1.79,47064800,1422,109.64,33200,33400,32900,43550,23450,33500,33097.61,0.02,0,-51,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1152,19.49,2.19,12,0.04,1688.00,15012.00,37400,20240527,-12.03,28100,20240305,17.08,34400,-4.36,20250110,31450,4.61,20250205,37400,-12.03,20240527,28100,17.08,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,140348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32900,-600,5,-1.79,47064800,1422,109.64,33200,33400,32900,43550,23450,33500,33097.61,0.02,0,-51,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1152,19.49,2.19,12,0.04,1688.00,15012.00,37400,20240527,-12.03,28100,20240305,17.08,34400,-4.36,20250110,31450,4.61,20250205,37400,-12.03,20240527,28100,17.08,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,130348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33000,-500,5,-1.49,46867350,1416,109.18,33200,33400,32950,43550,23450,33500,33098.41,0.02,0,-51,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1155,19.55,2.20,12,0.04,1688.00,15012.00,37400,20240527,-11.76,28100,20240305,17.44,34400,-4.07,20250110,31450,4.93,20250205,37400,-11.76,20240527,28100,17.44,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,120347,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33200,-300,5,-0.90,46768100,1413,108.94,33200,33400,32950,43550,23450,33500,33098.44,0.02,0,-50,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1162,19.67,2.21,12,0.04,1688.00,15012.00,37400,20240527,-11.23,28100,20240305,18.15,34400,-3.49,20250110,31450,5.56,20250205,37400,-11.23,20240527,28100,18.15,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,110346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32950,-550,5,-1.64,45283450,1368,105.47,33200,33400,32950,43550,23450,33500,33101.94,0.02,0,-47,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1153,19.52,2.19,12,0.04,1688.00,15012.00,37400,20240527,-11.90,28100,20240305,17.26,34400,-4.22,20250110,31450,4.77,20250205,37400,-11.90,20240527,28100,17.26,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,100345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33250,-250,5,-0.75,18619500,560,43.18,33200,33400,33100,43550,23450,33500,33249.11,0.02,0,9,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1164,19.70,2.21,12,0.02,1688.00,15012.00,37400,20240527,-11.10,28100,20240305,18.33,34400,-3.34,20250110,31450,5.72,20250205,37400,-11.10,20240527,28100,18.33,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N +20250224,090348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,0,3,0.00,0,0,0.00,0,0,0,43550,23450,33500,0.00,0.02,0,0,33933,33716,33383,33166,32833,33550,33000,31,10050,500,24120,50,1,3500000,1173,19.85,2.23,12,0.00,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,611,N,N,1,N,00,N 20250221,160346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-100,5,-0.30,43314900,1297,115.49,33600,33600,33050,43650,23550,33600,33396.22,0.02,0,39,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1173,19.85,2.23,12,0.04,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,573,N,N,1,N,00,N 20250221,150348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-100,5,-0.30,40802800,1222,108.82,33600,33600,33050,43650,23550,33600,33390.18,0.02,0,44,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1173,19.85,2.23,12,0.03,1688.00,15012.00,37400,20240527,-10.43,28100,20240305,19.22,34400,-2.62,20250110,31450,6.52,20250205,37400,-10.43,20240527,28100,19.22,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N 20250221,140346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33300,-300,5,-0.89,24184350,721,64.20,33600,33600,33250,43650,23550,33600,33542.79,0.02,0,60,33800,33700,33500,33400,33200,33750,33450,31,10050,500,24190,50,1,3500000,1166,19.73,2.22,12,0.02,1688.00,15012.00,37400,20240527,-10.96,28100,20240305,18.51,34400,-3.20,20250110,31450,5.88,20250205,37400,-10.96,20240527,28100,18.51,20240305,0.08,N,023450,500,31 억,,573,N,N,2,N,00,N diff --git a/023460/price/prices-20250201.csv b/023460/price/prices-20250201.csv index 7ff844a88829..5e84042ab52a 100644 --- a/023460/price/prices-20250201.csv +++ b/023460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,150348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,140348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,130348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,120348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,110347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,100346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250224,090348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250221,160346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250221,150348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250221,140346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250201.csv b/023530/price/prices-20250201.csv index f6686aba57b7..54e90fc337fd 100644 --- a/023530/price/prices-20250201.csv +++ b/023530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160348,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66800,800,2,1.21,9139471700,137471,84.32,65600,67100,65000,85800,46200,66000,66482.36,8.63,0,25060,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18897,10.84,0.20,12,0.49,6165.00,335728.00,92100,20240213,-27.47,51800,20250203,28.96,67100,-0.45,20250224,51800,28.96,20250203,80400,-16.92,20240226,51800,28.96,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,14,N,00,N +20250224,150348,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66800,800,2,1.21,8789640500,132234,81.11,65600,67100,65000,85800,46200,66000,66470.35,8.63,0,23513,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18897,10.84,0.20,12,0.47,6165.00,335728.00,92100,20240213,-27.47,51800,20250203,28.96,67100,-0.45,20250224,51800,28.96,20250203,80400,-16.92,20240226,51800,28.96,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,140348,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67000,1000,2,1.52,7696807400,115899,71.09,65600,67100,65000,85800,46200,66000,66409.61,8.63,0,22246,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18953,10.87,0.20,12,0.41,6165.00,335728.00,92100,20240213,-27.25,51800,20250203,29.34,67100,-0.15,20250224,51800,29.34,20250203,80400,-16.67,20240226,51800,29.34,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,130349,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66400,400,2,0.61,5120713700,77324,47.43,65600,66900,65000,85800,46200,66000,66224.12,8.63,0,15453,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18784,10.77,0.20,12,0.27,6165.00,335728.00,92100,20240213,-27.90,51800,20250203,28.19,66900,-0.75,20250224,51800,28.19,20250203,80400,-17.41,20240226,51800,28.19,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,120348,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66300,300,2,0.45,4268862000,64500,39.56,65600,66900,65000,85800,46200,66000,66183.91,8.63,0,16505,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18755,10.75,0.20,12,0.23,6165.00,335728.00,92100,20240213,-28.01,51800,20250203,27.99,66900,-0.90,20250224,51800,27.99,20250203,80400,-17.54,20240226,51800,27.99,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,110347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66500,500,2,0.76,3465217100,52430,32.16,65600,66900,65000,85800,46200,66000,66092.26,8.63,0,17378,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18812,10.79,0.20,12,0.19,6165.00,335728.00,92100,20240213,-27.80,51800,20250203,28.38,66900,-0.60,20250224,51800,28.38,20250203,80400,-17.29,20240226,51800,28.38,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,100346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65800,-200,5,-0.30,2652497200,40172,24.64,65600,66900,65000,85800,46200,66000,66028.51,8.63,0,16664,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18614,10.67,0.20,12,0.14,6165.00,335728.00,92100,20240213,-28.56,51800,20250203,27.03,66900,-1.64,20250224,51800,27.03,20250203,80400,-18.16,20240226,51800,27.03,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N +20250224,090349,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65900,-100,5,-0.15,873419800,13313,8.17,65600,66200,65000,85800,46200,66000,65606.53,8.63,0,7271,67933,66966,65333,64366,62733,67450,64850,1414,19800,5000,50160,100,1,28288755,18642,10.69,0.20,12,0.05,6165.00,335728.00,92100,20240213,-28.45,51800,20250203,27.22,66300,-0.60,20250221,51800,27.22,20250203,80400,-18.03,20240226,51800,27.22,20250203,0.56,N,023530,5000,1414 억,,2441627,N,N,607,N,00,N 20250221,160346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66000,2000,2,3.12,10657581700,162718,105.46,64000,66300,63700,83200,44800,64000,65497.19,8.61,0,10014,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18671,10.71,0.20,12,0.58,6165.00,335728.00,92100,20240213,-28.34,51800,20250203,27.41,66300,-0.45,20250221,51800,27.41,20250203,83900,-21.33,20240221,51800,27.41,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,607,N,00,N 20250221,150349,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66100,2100,2,3.28,10010405700,152907,99.10,64000,66300,63700,83200,44800,64000,65467.28,8.61,0,8510,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18699,10.72,0.20,12,0.54,6165.00,335728.00,92100,20240213,-28.23,51800,20250203,27.61,66300,-0.30,20250221,51800,27.61,20250203,83900,-21.22,20240221,51800,27.61,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N 20250221,140347,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66000,2000,2,3.12,7803188000,119484,77.44,64000,66000,63700,83200,44800,64000,65307.39,8.61,0,12523,66466,65232,63366,62132,60266,65850,62750,1414,19200,5000,48640,100,1,28288755,18671,10.71,0.20,12,0.42,6165.00,335728.00,92100,20240213,-28.34,51800,20250203,27.41,66000,0.00,20250221,51800,27.41,20250203,83900,-21.33,20240221,51800,27.41,20250203,0.62,N,023530,5000,1414 억,,2435796,N,N,1248,N,00,N diff --git a/023590/price/prices-20250201.csv b/023590/price/prices-20250201.csv index e781bdb8668d..491075c7edc0 100644 --- a/023590/price/prices-20250201.csv +++ b/023590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19050,-80,5,-0.42,578864810,30484,94.85,18960,19060,18930,24850,13400,19130,18989.13,22.56,0,6265,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8547,3.78,0.34,12,0.07,5037.00,56391.00,24650,20240213,-22.72,16840,20240805,13.12,19390,-1.75,20250220,17490,8.92,20250203,23700,-19.62,20240314,16840,13.12,20240805,0.16,N,023590,500,224 억,,10123519,N,N,30,N,00,N +20250224,150349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19020,-110,5,-0.58,546114170,28763,89.50,18960,19060,18930,24850,13400,19130,18986.69,22.56,0,5831,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8534,3.78,0.34,12,0.06,5037.00,56391.00,24650,20240213,-22.84,16840,20240805,12.95,19390,-1.91,20250220,17490,8.75,20250203,23700,-19.75,20240314,16840,12.95,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,140349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19030,-100,5,-0.52,531573170,27999,87.12,18960,19060,18930,24850,13400,19130,18985.43,22.56,0,5728,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8538,3.78,0.34,12,0.06,5037.00,56391.00,24650,20240213,-22.80,16840,20240805,13.00,19390,-1.86,20250220,17490,8.81,20250203,23700,-19.70,20240314,16840,13.00,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,130349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19000,-130,5,-0.68,505246560,26615,82.81,18960,19060,18930,24850,13400,19130,18983.53,22.56,0,5676,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8525,3.77,0.34,12,0.06,5037.00,56391.00,24650,20240213,-22.92,16840,20240805,12.83,19390,-2.01,20250220,17490,8.63,20250203,23700,-19.83,20240314,16840,12.83,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,120348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19030,-100,5,-0.52,430120400,22665,70.52,18960,19040,18930,24850,13400,19130,18977.30,22.56,0,3722,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8538,3.78,0.34,12,0.05,5037.00,56391.00,24650,20240213,-22.80,16840,20240805,13.00,19390,-1.86,20250220,17490,8.81,20250203,23700,-19.70,20240314,16840,13.00,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,110347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,18990,-140,5,-0.73,355692700,18749,58.34,18960,19040,18930,24850,13400,19130,18971.29,22.56,0,3349,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8520,3.77,0.34,12,0.04,5037.00,56391.00,24650,20240213,-22.96,16840,20240805,12.77,19390,-2.06,20250220,17490,8.58,20250203,23700,-19.87,20240314,16840,12.77,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,100346,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,18960,-170,5,-0.89,267144580,14083,43.82,18960,19040,18930,24850,13400,19130,18969.29,22.56,0,2235,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8507,3.76,0.34,12,0.03,5037.00,56391.00,24650,20240213,-23.08,16840,20240805,12.59,19390,-2.22,20250220,17490,8.40,20250203,23700,-20.00,20240314,16840,12.59,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N +20250224,090349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,18970,-160,5,-0.84,23575780,1244,3.87,18960,18970,18930,24850,13400,19130,18951.59,22.56,0,-355,19376,19252,19116,18992,18856,19185,18925,224,5720,500,14530,10,1,44866617,8511,3.77,0.34,12,0.00,5037.00,56391.00,24650,20240213,-23.04,16840,20240805,12.65,19390,-2.17,20250220,17490,8.46,20250203,23700,-19.96,20240314,16840,12.65,20240805,0.16,N,023590,500,224 억,,10123519,N,N,1,N,00,N 20250221,160347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19130,-110,5,-0.57,601444600,31527,53.86,19240,19240,18980,25000,13470,19240,19076.88,22.57,0,-313,19580,19410,19220,19050,18860,19495,19135,224,5760,500,14620,10,1,44866617,8583,3.80,0.34,12,0.07,5037.00,56391.00,24650,20240213,-22.39,16840,20240805,13.60,19390,-1.34,20250220,17490,9.38,20250203,23700,-19.28,20240314,16840,13.60,20240805,0.16,N,023590,500,224 억,,10125976,N,N,1,N,00,N 20250221,150349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19080,-160,5,-0.83,567769780,29764,50.85,19240,19240,18980,25000,13470,19240,19075.56,22.57,0,-29,19580,19410,19220,19050,18860,19495,19135,224,5760,500,14620,10,1,44866617,8561,3.79,0.34,12,0.07,5037.00,56391.00,24650,20240213,-22.60,16840,20240805,13.30,19390,-1.60,20250220,17490,9.09,20250203,23700,-19.49,20240314,16840,13.30,20240805,0.16,N,023590,500,224 억,,10125976,N,N,7,N,00,N 20250221,140347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19090,-150,5,-0.78,422432390,22127,37.80,19240,19240,19030,25000,13470,19240,19091.06,22.57,0,-891,19580,19410,19220,19050,18860,19495,19135,224,5760,500,14620,10,1,44866617,8565,3.79,0.34,12,0.05,5037.00,56391.00,24650,20240213,-22.56,16840,20240805,13.36,19390,-1.55,20250220,17490,9.15,20250203,23700,-19.45,20240314,16840,13.36,20240805,0.16,N,023590,500,224 억,,10125976,N,N,7,N,00,N diff --git a/023600/price/prices-20250201.csv b/023600/price/prices-20250201.csv index 31db025c8c68..ee48d93d2a6b 100644 --- a/023600/price/prices-20250201.csv +++ b/023600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8180,40,2,0.49,133755930,16458,164.84,8100,8180,8070,10580,5700,8140,8127.11,3.59,0,2022,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1323,2.47,0.24,12,0.10,3306.00,34139.00,11910,20240221,-31.32,7860,20241209,4.07,8240,-0.73,20250106,7860,4.07,20250214,11560,-29.24,20240226,7860,4.07,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,150349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8160,20,2,0.25,130754670,16091,161.17,8100,8170,8070,10580,5700,8140,8125.95,3.59,0,2030,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1319,2.47,0.24,12,0.10,3306.00,34139.00,11910,20240221,-31.49,7860,20241209,3.82,8240,-0.97,20250106,7860,3.82,20250214,11560,-29.41,20240226,7860,3.82,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,140349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8150,10,2,0.12,123347650,15182,152.06,8100,8170,8070,10580,5700,8140,8124.60,3.59,0,2547,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1318,2.47,0.24,12,0.09,3306.00,34139.00,11910,20240221,-31.57,7860,20241209,3.69,8240,-1.09,20250106,7860,3.69,20250214,11560,-29.50,20240226,7860,3.69,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,130349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8150,10,2,0.12,112103890,13803,138.25,8100,8160,8070,10580,5700,8140,8121.70,3.59,0,2255,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1318,2.47,0.24,12,0.09,3306.00,34139.00,11910,20240221,-31.57,7860,20241209,3.69,8240,-1.09,20250106,7860,3.69,20250214,11560,-29.50,20240226,7860,3.69,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,120348,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,90216420,11116,111.34,8100,8160,8070,10580,5700,8140,8115.91,3.59,0,1573,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.07,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11560,-29.76,20240226,7860,3.31,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,110348,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,-40,5,-0.49,35950920,4436,44.43,8100,8140,8070,10580,5700,8140,8104.36,3.59,0,-1732,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1310,2.45,0.24,12,0.03,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,8240,-1.70,20250106,7860,3.05,20250214,11560,-29.93,20240226,7860,3.05,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,100347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,-40,5,-0.49,16457540,2032,20.35,8100,8140,8070,10580,5700,8140,8099.18,3.59,0,-937,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1310,2.45,0.24,12,0.01,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,8240,-1.70,20250106,7860,3.05,20250214,11560,-29.93,20240226,7860,3.05,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N +20250224,090349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,-50,5,-0.61,2775020,342,3.43,8100,8140,8090,10580,5700,8140,8114.09,3.59,0,-151,8246,8192,8126,8072,8006,8220,8100,81,2440,500,5860,10,1,16170000,1308,2.45,0.24,12,0.00,3306.00,34139.00,11910,20240221,-32.07,7860,20241209,2.93,8240,-1.82,20250106,7860,2.93,20250214,11560,-30.02,20240226,7860,2.93,20241209,0.22,N,023600,500,80 억,,579716,N,N,0,N,00,N 20250221,160347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8140,0,3,0.00,81018470,9971,78.41,8080,8180,8060,10580,5700,8140,8125.41,3.60,0,-2001,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1316,2.46,0.24,12,0.06,3306.00,34139.00,11910,20240221,-31.65,7860,20241209,3.56,8240,-1.21,20250106,7860,3.56,20250214,11910,-31.65,20240221,7860,3.56,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N 20250221,150349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,74167430,9129,71.79,8080,8180,8060,10580,5700,8140,8124.38,3.60,0,-1995,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.06,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N 20250221,140347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,71138490,8756,68.86,8080,8180,8060,10580,5700,8140,8124.54,3.60,0,-1995,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.05,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N diff --git a/023760/price/prices-20250201.csv b/023760/price/prices-20250201.csv index f47d76e4fe56..e508108e5185 100644 --- a/023760/price/prices-20250201.csv +++ b/023760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,8,2,1.44,90920402,162140,234.13,556,566,552,722,390,556,560.71,0.12,0,-1306,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1780,2.69,0.29,12,0.05,210.00,1944.00,712,20240226,-20.79,522,20241226,8.05,566,-0.35,20250224,524,7.63,20250203,712,-20.79,20240226,522,8.05,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,8,2,1.44,88260801,157428,227.33,556,566,552,722,390,556,560.64,0.12,0,-864,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1780,2.69,0.29,12,0.05,210.00,1944.00,712,20240226,-20.79,522,20241226,8.05,566,-0.35,20250224,524,7.63,20250203,712,-20.79,20240226,522,8.05,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,562,6,2,1.08,60938467,108992,157.38,556,564,552,722,390,556,559.11,0.12,0,-2250,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1774,2.68,0.29,12,0.03,210.00,1944.00,712,20240226,-21.07,522,20241226,7.66,564,-0.35,20250224,524,7.25,20250203,712,-21.07,20240226,522,7.66,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,130350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,1,2,0.18,22362873,40277,58.16,556,558,552,722,390,556,555.23,0.12,0,59,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1758,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.77,522,20241226,6.70,558,-0.18,20250224,524,6.30,20250203,712,-21.77,20240226,522,6.70,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,120349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,0,3,0.00,19610592,35324,51.01,556,558,552,722,390,556,555.16,0.12,0,313,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,558,-0.36,20250224,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,110348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,0,3,0.00,19357123,34868,50.35,556,558,552,722,390,556,555.15,0.12,0,313,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1755,2.65,0.29,12,0.01,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,558,-0.36,20250224,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,100347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,-2,5,-0.36,12922646,23253,33.58,556,558,552,722,390,556,555.74,0.12,0,-17,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,712,20240226,-22.19,522,20241226,6.13,558,-0.72,20250224,524,5.73,20250203,712,-22.19,20240226,522,6.13,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N +20250224,090350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,2,2,0.36,7405525,13318,19.23,556,558,556,722,390,556,556.05,0.12,0,-184,560,558,554,552,548,559,553,1578,166,500,400,1,1,315609576,1761,2.66,0.29,12,0.00,210.00,1944.00,712,20240226,-21.63,522,20241226,6.90,558,0.00,20250224,524,6.49,20250203,712,-21.63,20240226,522,6.90,20241226,0.27,N,023760,500,1578 억,,379246,N,N,0,N,00,N 20250221,160347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,6,2,1.09,37240717,67232,188.34,550,556,550,715,385,550,553.88,0.12,0,-21,554,551,549,546,544,553,548,1578,165,500,390,1,1,315609576,1755,2.65,0.29,12,0.02,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,556,0.00,20250218,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.27,N,023760,500,1578 억,,379267,N,N,15,N,00,N 20250221,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,4,2,0.73,18197725,32915,92.20,550,554,550,715,385,550,552.87,0.12,0,24,554,551,549,546,544,553,548,1578,165,500,390,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,712,20240226,-22.19,522,20241226,6.13,556,-0.36,20250218,524,5.73,20250203,712,-22.19,20240226,522,6.13,20241226,0.27,N,023760,500,1578 억,,379267,N,N,15,N,00,N 20250221,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,4,2,0.73,10863200,19667,55.09,550,554,550,715,385,550,552.36,0.12,0,-78,554,551,549,546,544,553,548,1578,165,500,390,1,1,315609576,1748,2.64,0.28,12,0.01,210.00,1944.00,712,20240226,-22.19,522,20241226,6.13,556,-0.36,20250218,524,5.73,20250203,712,-22.19,20240226,522,6.13,20241226,0.27,N,023760,500,1578 억,,379267,N,N,15,N,00,N diff --git a/023770/price/prices-20250201.csv b/023770/price/prices-20250201.csv index eb51ef6f3626..4457426b9981 100644 --- a/023770/price/prices-20250201.csv +++ b/023770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-10,5,-0.26,176707860,47683,5.73,3795,3795,3625,4910,2650,3780,3705.75,6.04,0,184,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,331,-5.51,1.27,12,0.54,-684.00,2958.00,8680,20240913,-56.57,3145,20250207,19.87,4310,-12.53,20250221,3145,19.87,20250207,8680,-56.57,20240913,3145,19.87,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,150349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-20,5,-0.53,163047685,44054,5.29,3795,3795,3625,4910,2650,3780,3701.09,6.04,0,520,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.50,-684.00,2958.00,8680,20240913,-56.68,3145,20250207,19.55,4310,-12.76,20250221,3145,19.55,20250207,8680,-56.68,20240913,3145,19.55,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,140349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3750,-30,5,-0.79,155338320,41993,5.04,3795,3795,3625,4910,2650,3780,3699.15,6.04,0,737,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,329,-5.48,1.27,12,0.48,-684.00,2958.00,8680,20240913,-56.80,3145,20250207,19.24,4310,-12.99,20250221,3145,19.24,20250207,8680,-56.80,20240913,3145,19.24,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,130350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,-25,5,-0.66,143302050,38766,4.65,3795,3795,3625,4910,2650,3780,3696.59,6.04,0,1078,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,329,-5.49,1.27,12,0.44,-684.00,2958.00,8680,20240913,-56.74,3145,20250207,19.40,4310,-12.88,20250221,3145,19.40,20250207,8680,-56.74,20240913,3145,19.40,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,120349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,-15,5,-0.40,134813800,36502,4.38,3795,3795,3625,4910,2650,3780,3693.33,6.04,0,836,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,330,-5.50,1.27,12,0.42,-684.00,2958.00,8680,20240913,-56.62,3145,20250207,19.71,4310,-12.65,20250221,3145,19.71,20250207,8680,-56.62,20240913,3145,19.71,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,110348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3755,-25,5,-0.66,128561455,34828,4.18,3795,3795,3625,4910,2650,3780,3691.32,6.04,0,1125,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,329,-5.49,1.27,12,0.40,-684.00,2958.00,8680,20240913,-56.74,3145,20250207,19.40,4310,-12.88,20250221,3145,19.40,20250207,8680,-56.74,20240913,3145,19.40,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,100347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,-120,5,-3.17,117204095,31775,3.82,3795,3795,3625,4910,2650,3780,3688.56,6.04,0,2307,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,321,-5.35,1.24,12,0.36,-684.00,2958.00,8680,20240913,-57.83,3145,20250207,16.38,4310,-15.08,20250221,3145,16.38,20250207,8680,-57.83,20240913,3145,16.38,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N +20250224,090350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-65,5,-1.72,33090755,8841,1.06,3795,3795,3695,4910,2650,3780,3742.87,6.04,0,-1060,4716,4247,3841,3372,2966,4482,3607,44,1130,500,2490,5,1,8766820,326,-5.43,1.26,12,0.10,-684.00,2958.00,8680,20240913,-57.20,3145,20250207,18.12,4310,-13.81,20250221,3145,18.12,20250207,8680,-57.20,20240913,3145,18.12,20250207,0.11,N,023770,500,43 억,,529310,N,N,0,N,00,N 20250221,160348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,335,2,9.72,3268611365,831471,4106.84,3435,4310,3435,4475,2415,3445,3931.26,6.00,0,4199,3545,3495,3435,3385,3325,3520,3410,44,1030,500,2270,5,1,8766820,331,-5.53,1.28,12,9.48,-684.00,2958.00,8680,20240913,-56.45,3145,20250207,20.19,4310,-12.30,20250221,3145,20.19,20250207,8680,-56.45,20240913,3145,20.19,20250207,0.11,N,023770,500,43 억,,525748,N,N,0,N,00,N 20250221,150350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3720,275,2,7.98,3189992965,810480,4003.16,3435,4310,3435,4475,2415,3445,3935.93,6.00,0,-1805,3545,3495,3435,3385,3325,3520,3410,44,1030,500,2270,5,1,8766820,326,-5.44,1.26,12,9.24,-684.00,2958.00,8680,20240913,-57.14,3145,20250207,18.28,4310,-13.69,20250221,3145,18.28,20250207,8680,-57.14,20240913,3145,18.28,20250207,0.11,N,023770,500,43 억,,525748,N,N,0,N,00,N 20250221,140348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,200,2,5.81,3075033900,779084,3848.09,3435,4310,3435,4475,2415,3445,3946.99,6.00,0,-11733,3545,3495,3435,3385,3325,3520,3410,44,1030,500,2270,5,1,8766820,320,-5.33,1.23,12,8.89,-684.00,2958.00,8680,20240913,-58.01,3145,20250207,15.90,4310,-15.43,20250221,3145,15.90,20250207,8680,-58.01,20240913,3145,15.90,20250207,0.11,N,023770,500,43 억,,525748,N,N,0,N,00,N diff --git a/023790/price/prices-20250201.csv b/023790/price/prices-20250201.csv index 606b33cebfb1..7acc72b1800f 100644 --- a/023790/price/prices-20250201.csv +++ b/023790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1209,-30,5,-2.42,13290731,10979,51.42,1239,1257,1194,1610,868,1239,1210.56,0.16,0,410,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,252,-0.93,1.30,12,0.05,-1294.00,933.00,1355,20241008,-10.77,837,20240307,44.44,1300,-7.00,20250120,880,37.39,20250107,1355,-10.77,20241008,837,44.44,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,150350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,-29,5,-2.34,13017838,10753,50.36,1239,1257,1194,1610,868,1239,1210.62,0.16,0,432,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,252,-0.94,1.30,12,0.05,-1294.00,933.00,1355,20241008,-10.70,837,20240307,44.56,1300,-6.92,20250120,880,37.50,20250107,1355,-10.70,20241008,837,44.56,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,140350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1208,-31,5,-2.50,9159089,7545,35.33,1239,1257,1199,1610,868,1239,1213.93,0.16,0,445,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,252,-0.93,1.29,12,0.04,-1294.00,933.00,1355,20241008,-10.85,837,20240307,44.32,1300,-7.08,20250120,880,37.27,20250107,1355,-10.85,20241008,837,44.32,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,130350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1219,-20,5,-1.61,3763712,3065,14.35,1239,1257,1219,1610,868,1239,1227.96,0.16,0,-38,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,254,-0.94,1.31,12,0.01,-1294.00,933.00,1355,20241008,-10.04,837,20240307,45.64,1300,-6.23,20250120,880,38.52,20250107,1355,-10.04,20241008,837,45.64,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,120349,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,-14,5,-1.13,2184678,1775,8.31,1239,1257,1225,1610,868,1239,1230.80,0.16,0,-73,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,255,-0.95,1.31,12,0.01,-1294.00,933.00,1355,20241008,-9.59,837,20240307,46.36,1300,-5.77,20250120,880,39.20,20250107,1355,-9.59,20241008,837,46.36,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,110348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1240,1,2,0.08,881075,714,3.34,1239,1257,1230,1610,868,1239,1234.00,0.16,0,-69,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,258,-0.96,1.33,12,0.00,-1294.00,933.00,1355,20241008,-8.49,837,20240307,48.15,1300,-4.62,20250120,880,40.91,20250107,1355,-8.49,20241008,837,48.15,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,100347,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,0,3,0.00,290605,234,1.10,1239,1257,1237,1610,868,1239,1241.90,0.16,0,-14,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,258,-0.96,1.33,12,0.00,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N +20250224,090350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,0,3,0.00,123900,100,0.47,1239,1239,1239,1610,868,1239,1239.00,0.16,0,0,1291,1264,1242,1215,1193,1254,1205,104,371,500,0,1,1,20841335,258,-0.96,1.33,12,0.00,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,33106,N,N,0,N,00,N 20250221,160348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-28,5,-2.21,26514312,21353,108.73,1269,1269,1220,1647,887,1267,1241.71,0.16,0,523,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.10,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N 20250221,150350,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1237,-30,5,-2.37,24949806,20090,102.30,1269,1269,1220,1647,887,1267,1241.90,0.16,0,1124,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.10,-1294.00,933.00,1355,20241008,-8.71,837,20240307,47.79,1300,-4.85,20250120,880,40.57,20250107,1355,-8.71,20241008,837,47.79,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N 20250221,140348,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1239,-28,5,-2.21,19853074,15942,81.18,1269,1269,1235,1647,887,1267,1245.33,0.16,0,644,1311,1288,1269,1246,1227,1279,1237,104,380,500,0,1,1,20841335,258,-0.96,1.33,12,0.08,-1294.00,933.00,1355,20241008,-8.56,837,20240307,48.03,1300,-4.69,20250120,880,40.80,20250107,1355,-8.56,20241008,837,48.03,20240307,0.00,N,023790,500,104 억,,32583,N,N,0,N,00,N diff --git a/023800/price/prices-20250201.csv b/023800/price/prices-20250201.csv index 9e13eeae5957..5efac5ab9f23 100644 --- a/023800/price/prices-20250201.csv +++ b/023800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,-10,5,-0.16,149066640,24203,123.38,6200,6220,6100,8060,4340,6200,6159.01,1.23,0,92,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,979,7.00,0.46,12,0.15,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,8550,-27.60,20240304,5040,22.82,20241209,1.28,N,023800,500,79 억,,193968,N,N,34,N,00,N +20250224,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6170,-30,5,-0.48,139207950,22607,115.24,6200,6220,6100,8060,4340,6200,6157.74,1.23,0,-478,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,975,6.98,0.46,12,0.14,884.00,13464.00,10070,20240215,-38.73,5040,20241209,22.42,6780,-9.00,20250205,5410,14.05,20250203,8550,-27.84,20240304,5040,22.42,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,-10,5,-0.16,102050320,16605,84.65,6200,6200,6100,8060,4340,6200,6145.76,1.23,0,-4229,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,979,7.00,0.46,12,0.11,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,8550,-27.60,20240304,5040,22.82,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,130350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,-60,5,-0.97,83199310,13542,69.03,6200,6200,6100,8060,4340,6200,6143.80,1.23,0,-4450,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,971,6.95,0.46,12,0.09,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,8550,-28.19,20240304,5040,21.83,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,120350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6160,-40,5,-0.65,69582870,11327,57.74,6200,6200,6100,8060,4340,6200,6143.10,1.23,0,-4859,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,974,6.97,0.46,12,0.07,884.00,13464.00,10070,20240215,-38.83,5040,20241209,22.22,6780,-9.14,20250205,5410,13.86,20250203,8550,-27.95,20240304,5040,22.22,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,110349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,-60,5,-0.97,68439360,11141,56.79,6200,6200,6100,8060,4340,6200,6143.02,1.23,0,-4858,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,971,6.95,0.46,12,0.07,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,8550,-28.19,20240304,5040,21.83,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6130,-70,5,-1.13,56347840,9178,46.79,6200,6200,6100,8060,4340,6200,6139.45,1.23,0,-4769,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,969,6.93,0.46,12,0.06,884.00,13464.00,10070,20240215,-39.13,5040,20241209,21.63,6780,-9.59,20250205,5410,13.31,20250203,8550,-28.30,20240304,5040,21.63,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N +20250224,090350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6140,-60,5,-0.97,12051480,1953,9.96,6200,6200,6140,8060,4340,6200,6170.75,1.23,0,-78,6273,6236,6173,6136,6073,6255,6155,79,1860,500,4340,10,1,15809197,971,6.95,0.46,12,0.01,884.00,13464.00,10070,20240215,-39.03,5040,20241209,21.83,6780,-9.44,20250205,5410,13.49,20250203,8550,-28.19,20240304,5040,21.83,20241209,1.28,N,023800,500,79 억,,193968,N,N,83,N,00,N 20250221,160348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6200,60,2,0.98,119937120,19466,60.13,6140,6210,6110,7980,4300,6140,6161.29,1.21,0,1651,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,980,7.01,0.46,12,0.12,884.00,13464.00,10070,20240215,-38.43,5040,20241209,23.02,6780,-8.55,20250205,5410,14.60,20250203,9030,-31.34,20240221,5040,23.02,20241209,1.34,N,023800,500,79 억,,191917,N,N,83,N,00,N 20250221,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6190,50,2,0.81,112526500,18269,56.43,6140,6210,6110,7980,4300,6140,6159.42,1.21,0,1312,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,979,7.00,0.46,12,0.12,884.00,13464.00,10070,20240215,-38.53,5040,20241209,22.82,6780,-8.70,20250205,5410,14.42,20250203,9030,-31.45,20240221,5040,22.82,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N 20250221,140348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6180,40,2,0.65,94422790,15344,47.40,6140,6190,6110,7980,4300,6140,6153.73,1.21,0,1310,6260,6200,6170,6110,6080,6185,6095,79,1840,500,4290,10,1,15809197,977,6.99,0.46,12,0.10,884.00,13464.00,10070,20240215,-38.63,5040,20241209,22.62,6780,-8.85,20250205,5410,14.23,20250203,9030,-31.56,20240221,5040,22.62,20241209,1.34,N,023800,500,79 억,,191917,N,N,100,N,00,N diff --git a/023810/price/prices-20250201.csv b/023810/price/prices-20250201.csv index 020b896a0c18..2e731c1cbb2a 100644 --- a/023810/price/prices-20250201.csv +++ b/023810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,20,2,0.34,59733390,10099,86.33,5960,5960,5780,7700,4160,5930,5914.73,0.36,0,-1693,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,595,5.35,0.49,12,0.10,1112.00,12029.00,10570,20240320,-43.71,5260,20241202,13.12,6780,-12.24,20250214,5310,12.05,20250106,10570,-43.71,20240320,5260,13.12,20241202,2.26,N,023810,500,50 억,,35579,N,N,2,N,00,N +20250224,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5940,10,2,0.17,46400370,7856,67.16,5960,5960,5780,7700,4160,5930,5906.36,0.36,0,-1621,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,594,5.34,0.49,12,0.08,1112.00,12029.00,10570,20240320,-43.80,5260,20241202,12.93,6780,-12.39,20250214,5310,11.86,20250106,10570,-43.80,20240320,5260,12.93,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,38804280,6575,56.21,5960,5960,5780,7700,4160,5930,5901.79,0.36,0,-1662,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,590,5.31,0.49,12,0.07,1112.00,12029.00,10570,20240320,-44.18,5260,20241202,12.17,6780,-12.98,20250214,5310,11.11,20250106,10570,-44.18,20240320,5260,12.17,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,130351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5900,-30,5,-0.51,36938740,6259,53.50,5960,5960,5780,7700,4160,5930,5901.70,0.36,0,-1514,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,590,5.31,0.49,12,0.06,1112.00,12029.00,10570,20240320,-44.18,5260,20241202,12.17,6780,-12.98,20250214,5310,11.11,20250106,10570,-44.18,20240320,5260,12.17,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,120350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5950,20,2,0.34,35382280,5997,51.27,5960,5960,5780,7700,4160,5930,5900.00,0.36,0,-1501,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,595,5.35,0.49,12,0.06,1112.00,12029.00,10570,20240320,-43.71,5260,20241202,13.12,6780,-12.24,20250214,5310,12.05,20250106,10570,-43.71,20240320,5260,13.12,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,110349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5880,-50,5,-0.84,23931270,4071,34.80,5960,5960,5780,7700,4160,5930,5878.47,0.36,0,-1376,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,588,5.29,0.49,12,0.04,1112.00,12029.00,10570,20240320,-44.37,5260,20241202,11.79,6780,-13.27,20250214,5310,10.73,20250106,10570,-44.37,20240320,5260,11.79,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,100348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,-90,5,-1.52,12812990,2181,18.64,5960,5960,5780,7700,4160,5930,5874.82,0.36,0,-529,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,584,5.25,0.49,12,0.02,1112.00,12029.00,10570,20240320,-44.75,5260,20241202,11.03,6780,-13.86,20250214,5310,9.98,20250106,10570,-44.75,20240320,5260,11.03,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N +20250224,090351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5920,-10,5,-0.17,3004010,507,4.33,5960,5960,5920,7700,4160,5930,5925.07,0.36,0,-473,6130,6030,5960,5860,5790,6080,5910,50,1770,500,4260,10,1,10000000,592,5.32,0.49,12,0.01,1112.00,12029.00,10570,20240320,-43.99,5260,20241202,12.55,6780,-12.68,20250214,5310,11.49,20250106,10570,-43.99,20240320,5260,12.55,20241202,2.26,N,023810,500,50 억,,35579,N,N,5,N,00,N 20250221,160348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,40,2,0.68,69554280,11693,131.63,5890,6060,5890,7650,4130,5890,5948.37,0.35,0,677,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,593,5.33,0.49,12,0.12,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.25,N,023810,500,50 억,,34909,N,N,5,N,00,N 20250221,150350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5930,40,2,0.68,63539340,10679,120.22,5890,6060,5890,7650,4130,5890,5949.93,0.35,0,700,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,593,5.33,0.49,12,0.11,1112.00,12029.00,10570,20240320,-43.90,5260,20241202,12.74,6780,-12.54,20250214,5310,11.68,20250106,10570,-43.90,20240320,5260,12.74,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N 20250221,140349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,20,2,0.34,57203850,9608,108.16,5890,6060,5890,7650,4130,5890,5953.77,0.35,0,497,5990,5940,5890,5840,5790,5915,5815,50,1760,500,4240,10,1,10000000,591,5.31,0.49,12,0.10,1112.00,12029.00,10570,20240320,-44.09,5260,20241202,12.36,6780,-12.83,20250214,5310,11.30,20250106,10570,-44.09,20240320,5260,12.36,20241202,2.25,N,023810,500,50 억,,34909,N,N,4,N,00,N diff --git a/023900/price/prices-20250201.csv b/023900/price/prices-20250201.csv index 13986e1f4c85..3d26295da98a 100644 --- a/023900/price/prices-20250201.csv +++ b/023900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9260,40,2,0.43,51182650,5524,106.58,9280,9370,9170,11980,6460,9220,9265.51,0.83,0,529,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1167,13.78,0.75,12,0.04,672.00,12319.00,14420,20240611,-35.78,8580,20241209,7.93,9480,-2.32,20250110,8900,4.04,20250203,14420,-35.78,20240611,8580,7.93,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,10,2,0.11,49249150,5315,102.55,9280,9370,9170,11980,6460,9220,9266.07,0.83,0,509,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1163,13.74,0.75,12,0.04,672.00,12319.00,14420,20240611,-35.99,8580,20241209,7.58,9480,-2.64,20250110,8900,3.71,20250203,14420,-35.99,20240611,8580,7.58,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,140350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9260,40,2,0.43,37059360,3991,77.00,9280,9370,9220,11980,6460,9220,9285.73,0.83,0,332,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1167,13.78,0.75,12,0.03,672.00,12319.00,14420,20240611,-35.78,8580,20241209,7.93,9480,-2.32,20250110,8900,4.04,20250203,14420,-35.78,20240611,8580,7.93,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,130351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9300,80,2,0.87,20935960,2260,43.60,9280,9370,9220,11980,6460,9220,9263.70,0.83,0,147,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1172,13.84,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.51,8580,20241209,8.39,9480,-1.90,20250110,8900,4.49,20250203,14420,-35.51,20240611,8580,8.39,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,120350,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9310,90,2,0.98,19493280,2105,40.61,9280,9370,9220,11980,6460,9220,9260.47,0.83,0,126,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1173,13.85,0.76,12,0.02,672.00,12319.00,14420,20240611,-35.44,8580,20241209,8.51,9480,-1.79,20250110,8900,4.61,20250203,14420,-35.44,20240611,8580,8.51,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,110349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9310,90,2,0.98,16341930,1766,34.07,9280,9370,9220,11980,6460,9220,9253.64,0.83,0,77,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1173,13.85,0.76,12,0.01,672.00,12319.00,14420,20240611,-35.44,8580,20241209,8.51,9480,-1.79,20250110,8900,4.61,20250203,14420,-35.44,20240611,8580,8.51,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,100348,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9230,10,2,0.11,8443220,914,17.63,9280,9300,9220,11980,6460,9220,9237.66,0.83,0,90,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1163,13.74,0.75,12,0.01,672.00,12319.00,14420,20240611,-35.99,8580,20241209,7.58,9480,-2.64,20250110,8900,3.71,20250203,14420,-35.99,20240611,8580,7.58,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N +20250224,090351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,0,3,0.00,933540,101,1.95,9280,9280,9220,11980,6460,9220,9242.97,0.83,0,0,9440,9330,9270,9160,9100,9300,9130,63,2760,500,6820,10,1,12600000,1162,13.72,0.75,12,0.00,672.00,12319.00,14420,20240611,-36.06,8580,20241209,7.46,9480,-2.74,20250110,8900,3.60,20250203,14420,-36.06,20240611,8580,7.46,20241209,1.20,N,023900,500,63 억,,104834,N,N,0,N,00,N 20250221,160349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9220,-50,5,-0.54,47834390,5179,126.04,9290,9380,9210,12050,6490,9270,9236.27,0.83,0,103,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1162,13.72,0.75,12,0.04,672.00,12319.00,14420,20240611,-36.06,8580,20241209,7.46,9480,-2.74,20250110,8900,3.60,20250203,14420,-36.06,20240611,8580,7.46,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N 20250221,150351,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,-30,5,-0.32,34644870,3749,91.24,9290,9380,9210,12050,6490,9270,9241.10,0.83,0,109,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1164,13.75,0.75,12,0.03,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N 20250221,140349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9240,-30,5,-0.32,28585650,3092,75.25,9290,9380,9210,12050,6490,9270,9245.04,0.83,0,17,9350,9310,9260,9220,9170,9330,9240,63,2780,500,6850,10,1,12600000,1164,13.75,0.75,12,0.02,672.00,12319.00,14420,20240611,-35.92,8580,20241209,7.69,9480,-2.53,20250110,8900,3.82,20250203,14420,-35.92,20240611,8580,7.69,20241209,1.21,N,023900,500,63 억,,104731,N,N,0,N,00,N diff --git a/023910/price/prices-20250201.csv b/023910/price/prices-20250201.csv index af3e3be7396a..44b7c6de27bf 100644 --- a/023910/price/prices-20250201.csv +++ b/023910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,127314550,4896,267.10,26100,26150,25900,33800,18200,26000,26003.79,17.36,0,-1114,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1563,5.50,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,26500,-1.70,20250106,25200,3.37,20250203,29350,-11.24,20240522,23750,9.68,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,150351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,123930100,4766,260.01,26100,26150,25900,33800,18200,26000,26002.96,17.36,0,-1073,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1560,5.49,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,26500,-1.89,20250106,25200,3.17,20250203,29350,-11.41,20240522,23750,9.47,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,140351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,121300600,4665,254.50,26100,26150,25900,33800,18200,26000,26002.27,17.36,0,-1121,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1563,5.50,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,26500,-1.70,20250106,25200,3.37,20250203,29350,-11.24,20240522,23750,9.68,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,130351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,117549650,4521,246.64,26100,26150,25900,33800,18200,26000,26000.81,17.36,0,-1138,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1563,5.50,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,26500,-1.70,20250106,25200,3.37,20250203,29350,-11.24,20240522,23750,9.68,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,120350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,150,2,0.58,33747200,1294,70.59,26100,26150,26000,33800,18200,26000,26079.75,17.36,0,-24,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1569,5.52,0.62,12,0.02,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,26500,-1.32,20250106,25200,3.77,20250203,29350,-10.90,20240522,23750,10.11,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,110349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,15082200,579,31.59,26100,26150,26000,33800,18200,26000,26048.70,17.36,0,-8,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1563,5.50,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,26500,-1.70,20250106,25200,3.37,20250203,29350,-11.24,20240522,23750,9.68,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,100349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,50,2,0.19,9380500,360,19.64,26100,26150,26000,33800,18200,26000,26056.94,17.36,0,4,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1563,5.50,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,26500,-1.70,20250106,25200,3.37,20250203,29350,-11.24,20240522,23750,9.68,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N +20250224,090351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26150,150,2,0.58,1252650,48,2.62,26100,26150,26000,33800,18200,26000,26096.88,17.36,0,-14,26200,26100,26000,25900,25800,26150,25950,30,7800,500,19760,50,1,6000000,1569,5.52,0.62,12,0.00,4738.00,41899.00,29650,20240219,-11.80,23750,20241114,10.11,26500,-1.32,20250106,25200,3.77,20250203,29350,-10.90,20240522,23750,10.11,20241114,0.23,N,023910,500,30 억,,1041512,N,N,0,N,00,N 20250221,160349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,47649150,1833,57.48,25950,26100,25900,33800,18200,26000,25995.17,17.37,0,-293,26200,26100,25950,25850,25700,26150,25900,30,7800,500,19760,50,1,6000000,1560,5.49,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,26500,-1.89,20250106,25200,3.17,20250203,29350,-11.41,20240221,23750,9.47,20241114,0.22,N,023910,500,30 억,,1042153,N,N,2,N,00,N 20250221,150351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,44864800,1726,54.12,25950,26100,25900,33800,18200,26000,25993.51,17.37,0,-293,26200,26100,25950,25850,25700,26150,25900,30,7800,500,19760,50,1,6000000,1560,5.49,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,26500,-1.89,20250106,25200,3.17,20250203,29350,-11.41,20240221,23750,9.47,20241114,0.22,N,023910,500,30 억,,1042153,N,N,2,N,00,N 20250221,140349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,0,3,0.00,43151450,1660,52.05,25950,26100,25900,33800,18200,26000,25994.85,17.37,0,-300,26200,26100,25950,25850,25700,26150,25900,30,7800,500,19760,50,1,6000000,1560,5.49,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,26500,-1.89,20250106,25200,3.17,20250203,29350,-11.41,20240221,23750,9.47,20241114,0.22,N,023910,500,30 억,,1042153,N,N,2,N,00,N diff --git a/023960/price/prices-20250201.csv b/023960/price/prices-20250201.csv index bc4fc44191ac..7dadc39a0fbd 100644 --- a/023960/price/prices-20250201.csv +++ b/023960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1356,-7,5,-0.51,104732384,77365,171.45,1366,1369,1335,1771,955,1363,1353.74,1.42,0,3012,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,475,-18.58,1.12,12,0.22,-73.00,1206.00,2450,20240930,-44.65,1200,20250205,13.00,1469,-7.69,20250113,1200,13.00,20250205,2450,-44.65,20240930,1200,13.00,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,150351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1365,2,2,0.15,102309749,75579,167.49,1366,1369,1335,1771,955,1363,1353.68,1.42,0,3446,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,479,-18.70,1.13,12,0.22,-73.00,1206.00,2450,20240930,-44.29,1200,20250205,13.75,1469,-7.08,20250113,1200,13.75,20250205,2450,-44.29,20240930,1200,13.75,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,140351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1352,-11,5,-0.81,88946774,65708,145.61,1366,1369,1335,1771,955,1363,1353.67,1.42,0,7678,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,474,-18.52,1.12,12,0.19,-73.00,1206.00,2450,20240930,-44.82,1200,20250205,12.67,1469,-7.96,20250113,1200,12.67,20250205,2450,-44.82,20240930,1200,12.67,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,130352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1361,-2,5,-0.15,85947458,63495,140.71,1366,1369,1335,1771,955,1363,1353.61,1.42,0,8484,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,477,-18.64,1.13,12,0.18,-73.00,1206.00,2450,20240930,-44.45,1200,20250205,13.42,1469,-7.35,20250113,1200,13.42,20250205,2450,-44.45,20240930,1200,13.42,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,120351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1360,-3,5,-0.22,45322640,33562,74.38,1366,1366,1335,1771,955,1363,1350.42,1.42,0,1180,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,477,-18.63,1.13,12,0.10,-73.00,1206.00,2450,20240930,-44.49,1200,20250205,13.33,1469,-7.42,20250113,1200,13.33,20250205,2450,-44.49,20240930,1200,13.33,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,110350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1354,-9,5,-0.66,42625105,31574,69.97,1366,1366,1335,1771,955,1363,1350.01,1.42,0,423,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,475,-18.55,1.12,12,0.09,-73.00,1206.00,2450,20240930,-44.73,1200,20250205,12.83,1469,-7.83,20250113,1200,12.83,20250205,2450,-44.73,20240930,1200,12.83,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,100349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1355,-8,5,-0.59,36764937,27233,60.35,1366,1366,1335,1771,955,1363,1350.01,1.42,0,452,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,475,-18.56,1.12,12,0.08,-73.00,1206.00,2450,20240930,-44.69,1200,20250205,12.92,1469,-7.76,20250113,1200,12.92,20250205,2450,-44.69,20240930,1200,12.92,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N +20250224,090352,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1357,-6,5,-0.44,8514168,6234,13.81,1366,1366,1357,1771,955,1363,1365.76,1.42,0,-1862,1381,1372,1361,1352,1341,1376,1356,175,408,500,920,1,1,35058587,476,-18.59,1.13,12,0.02,-73.00,1206.00,2450,20240930,-44.61,1200,20250205,13.08,1469,-7.62,20250113,1200,13.08,20250205,2450,-44.61,20240930,1200,13.08,20250205,0.91,N,023960,500,175 억,,497242,N,N,0,N,00,N 20250221,160349,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1363,3,2,0.22,61265114,44978,40.53,1360,1370,1350,1768,952,1360,1362.11,1.45,0,-10569,1388,1374,1365,1351,1342,1369,1346,175,408,500,920,1,1,35058587,478,-18.67,1.13,12,0.13,-73.00,1206.00,2450,20240930,-44.37,1200,20250205,13.58,1469,-7.22,20250113,1200,13.58,20250205,2450,-44.37,20240930,1200,13.58,20250205,0.93,N,023960,500,175 억,,507539,N,N,0,N,00,N 20250221,150351,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1358,-2,5,-0.15,58985098,43299,39.02,1360,1370,1350,1768,952,1360,1362.27,1.45,0,-10177,1388,1374,1365,1351,1342,1369,1346,175,408,500,920,1,1,35058587,476,-18.60,1.13,12,0.12,-73.00,1206.00,2450,20240930,-44.57,1200,20250205,13.17,1469,-7.56,20250113,1200,13.17,20250205,2450,-44.57,20240930,1200,13.17,20250205,0.93,N,023960,500,175 억,,507539,N,N,0,N,00,N 20250221,140350,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1360,0,3,0.00,53359603,39152,35.28,1360,1370,1350,1768,952,1360,1362.88,1.45,0,-9490,1388,1374,1365,1351,1342,1369,1346,175,408,500,920,1,1,35058587,477,-18.63,1.13,12,0.11,-73.00,1206.00,2450,20240930,-44.49,1200,20250205,13.33,1469,-7.42,20250113,1200,13.33,20250205,2450,-44.49,20240930,1200,13.33,20250205,0.93,N,023960,500,175 억,,507539,N,N,0,N,00,N diff --git a/024060/price/prices-20250201.csv b/024060/price/prices-20250201.csv index 9cfb640a89ca..0c92fe496cf8 100644 --- a/024060/price/prices-20250201.csv +++ b/024060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11790,-90,5,-0.76,1194206330,101368,62.04,11880,11890,11650,15440,8320,11880,11780.82,0.00,0,6359,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1769,157.20,2.22,12,0.68,75.00,5319.00,23000,20241004,-48.74,9140,20240312,28.99,14830,-20.50,20250203,11000,7.18,20250207,23000,-48.74,20241004,9140,28.99,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,150352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11800,-80,5,-0.67,1116618560,94784,58.01,11880,11890,11650,15440,8320,11880,11780.61,0.00,0,6211,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1770,157.33,2.22,12,0.63,75.00,5319.00,23000,20241004,-48.70,9140,20240312,29.10,14830,-20.43,20250203,11000,7.27,20250207,23000,-48.70,20241004,9140,29.10,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,140351,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11820,-60,5,-0.51,1003015390,85152,52.12,11880,11890,11650,15440,8320,11880,11779.06,0.00,0,5545,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1773,157.60,2.22,12,0.57,75.00,5319.00,23000,20241004,-48.61,9140,20240312,29.32,14830,-20.30,20250203,11000,7.45,20250207,23000,-48.61,20241004,9140,29.32,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,130352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11810,-70,5,-0.59,890845690,75647,46.30,11880,11890,11650,15440,8320,11880,11776.28,0.00,0,4583,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1772,157.47,2.22,12,0.50,75.00,5319.00,23000,20241004,-48.65,9140,20240312,29.21,14830,-20.36,20250203,11000,7.36,20250207,23000,-48.65,20241004,9140,29.21,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,120351,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11770,-110,5,-0.93,815519420,69255,42.39,11880,11890,11650,15440,8320,11880,11775.53,0.00,0,4501,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1766,156.93,2.21,12,0.46,75.00,5319.00,23000,20241004,-48.83,9140,20240312,28.77,14830,-20.63,20250203,11000,7.00,20250207,23000,-48.83,20241004,9140,28.77,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,110350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11750,-130,5,-1.09,716436810,60819,37.22,11880,11890,11650,15440,8320,11880,11779.74,0.00,0,4588,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1763,156.67,2.21,12,0.41,75.00,5319.00,23000,20241004,-48.91,9140,20240312,28.56,14830,-20.77,20250203,11000,6.82,20250207,23000,-48.91,20241004,9140,28.56,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,100349,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11790,-90,5,-0.76,588779660,49945,30.57,11880,11890,11650,15440,8320,11880,11788.47,0.00,0,6355,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1769,157.20,2.22,12,0.33,75.00,5319.00,23000,20241004,-48.74,9140,20240312,28.99,14830,-20.50,20250203,11000,7.18,20250207,23000,-48.74,20241004,9140,28.99,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N +20250224,090352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11690,-190,5,-1.60,148856760,12650,7.74,11880,11880,11650,15440,8320,11880,11766.89,0.00,0,-3090,12046,11962,11876,11792,11706,11920,11750,15,3560,100,7360,10,1,15000000,1754,155.87,2.20,12,0.08,75.00,5319.00,23000,20241004,-49.17,9140,20240312,27.90,14830,-21.17,20250203,11000,6.27,20250207,23000,-49.17,20241004,9140,27.90,20240312,5.79,N,024060,100,15 억,,0,N,N,0,N,00,N 20250221,160350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11880,-30,5,-0.25,1896129080,159757,66.94,11930,11960,11790,15480,8340,11910,11868.79,0.00,0,17697,12156,12032,11916,11792,11676,11975,11735,15,3570,100,7380,10,1,15000000,1782,158.40,2.23,12,1.07,75.00,5319.00,23000,20241004,-48.35,9140,20240312,29.98,14830,-19.89,20250203,11000,8.00,20250207,23000,-48.35,20241004,9140,29.98,20240312,5.95,N,024060,100,15 억,,0,N,N,0,N,00,N 20250221,150352,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,-40,5,-0.34,1714608620,144482,60.54,11930,11960,11790,15480,8340,11910,11867.28,0.00,0,12675,12156,12032,11916,11792,11676,11975,11735,15,3570,100,7380,10,1,15000000,1781,158.27,2.23,12,0.96,75.00,5319.00,23000,20241004,-48.39,9140,20240312,29.87,14830,-19.96,20250203,11000,7.91,20250207,23000,-48.39,20241004,9140,29.87,20240312,5.95,N,024060,100,15 억,,0,N,N,0,N,00,N 20250221,140350,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,-40,5,-0.34,1554135180,130974,54.88,11930,11960,11790,15480,8340,11910,11865.98,0.00,0,6384,12156,12032,11916,11792,11676,11975,11735,15,3570,100,7380,10,1,15000000,1781,158.27,2.23,12,0.87,75.00,5319.00,23000,20241004,-48.39,9140,20240312,29.87,14830,-19.96,20250203,11000,7.91,20250207,23000,-48.39,20241004,9140,29.87,20240312,5.95,N,024060,100,15 억,,0,N,N,0,N,00,N diff --git a/024070/price/prices-20250201.csv b/024070/price/prices-20250201.csv index b71af4451289..f465a8eb299d 100644 --- a/024070/price/prices-20250201.csv +++ b/024070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1891,10,2,0.53,6570076,3479,27.72,1888,1920,1854,2445,1317,1881,1888.50,1.12,0,-354,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,290,-61.00,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.35,1831,20250203,3.28,2170,-12.86,20250103,1831,3.28,20250203,2925,-35.35,20241210,1831,3.28,20250203,0.39,N,024070,500,76 억,,172375,N,N,2,N,00,N +20250224,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1891,10,2,0.53,5153722,2730,21.75,1888,1920,1854,2445,1317,1881,1887.81,1.12,0,-230,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,290,-61.00,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.35,1831,20250203,3.28,2170,-12.86,20250103,1831,3.28,20250203,2925,-35.35,20241210,1831,3.28,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,140352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1891,10,2,0.53,4962744,2629,20.95,1888,1920,1854,2445,1317,1881,1887.69,1.12,0,-254,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,290,-61.00,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.35,1831,20250203,3.28,2170,-12.86,20250103,1831,3.28,20250203,2925,-35.35,20241210,1831,3.28,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,130352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,19,2,1.01,4891025,2591,20.65,1888,1920,1854,2445,1317,1881,1887.70,1.12,0,-254,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,291,-61.29,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.04,1831,20250203,3.77,2170,-12.44,20250103,1831,3.77,20250203,2925,-35.04,20241210,1831,3.77,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,120351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,19,2,1.01,4354702,2307,18.38,1888,1920,1854,2445,1317,1881,1887.60,1.12,0,-254,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,291,-61.29,0.26,12,0.02,-31.00,7237.00,2925,20241210,-35.04,1831,20250203,3.77,2170,-12.44,20250103,1831,3.77,20250203,2925,-35.04,20241210,1831,3.77,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,110350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,19,2,1.01,3974802,2106,16.78,1888,1920,1854,2445,1317,1881,1887.37,1.12,0,-354,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,291,-61.29,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.04,1831,20250203,3.77,2170,-12.44,20250103,1831,3.77,20250203,2925,-35.04,20241210,1831,3.77,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,100349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1900,19,2,1.01,3099547,1645,13.11,1888,1920,1854,2445,1317,1881,1884.22,1.12,0,-354,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,291,-61.29,0.26,12,0.01,-31.00,7237.00,2925,20241210,-35.04,1831,20250203,3.77,2170,-12.44,20250103,1831,3.77,20250203,2925,-35.04,20241210,1831,3.77,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N +20250224,090352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1918,37,2,1.97,787655,413,3.29,1888,1920,1887,2445,1317,1881,1907.15,1.12,0,-147,1941,1910,1895,1864,1849,1903,1857,77,564,500,1350,1,1,15326438,294,-61.87,0.27,12,0.00,-31.00,7237.00,2925,20241210,-34.43,1831,20250203,4.75,2170,-11.61,20250103,1831,4.75,20250203,2925,-34.43,20241210,1831,4.75,20250203,0.39,N,024070,500,76 억,,172375,N,N,8,N,00,N 20250221,160350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1881,-11,5,-0.58,23696419,12550,195.54,1892,1926,1880,2455,1325,1892,1888.16,1.13,0,-64,1972,1931,1899,1858,1826,1952,1879,77,563,500,1360,1,1,15326438,288,-60.68,0.26,12,0.08,-31.00,7237.00,2925,20241210,-35.69,1831,20250203,2.73,2170,-13.32,20250103,1831,2.73,20250203,2925,-35.69,20241210,1831,2.73,20250203,0.39,N,024070,500,76 억,,172449,N,N,8,N,00,N 20250221,150352,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1895,3,2,0.16,21644129,11464,178.62,1892,1926,1880,2455,1325,1892,1888.01,1.13,0,293,1972,1931,1899,1858,1826,1952,1879,77,563,500,1360,1,1,15326438,290,-61.13,0.26,12,0.07,-31.00,7237.00,2925,20241210,-35.21,1831,20250203,3.50,2170,-12.67,20250103,1831,3.50,20250203,2925,-35.21,20241210,1831,3.50,20250203,0.39,N,024070,500,76 억,,172449,N,N,6,N,00,N 20250221,140350,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1895,3,2,0.16,19857296,10521,163.93,1892,1926,1880,2455,1325,1892,1887.40,1.13,0,330,1972,1931,1899,1858,1826,1952,1879,77,563,500,1360,1,1,15326438,290,-61.13,0.26,12,0.07,-31.00,7237.00,2925,20241210,-35.21,1831,20250203,3.50,2170,-12.67,20250103,1831,3.50,20250203,2925,-35.21,20241210,1831,3.50,20250203,0.39,N,024070,500,76 억,,172449,N,N,6,N,00,N diff --git a/024090/price/prices-20250201.csv b/024090/price/prices-20250201.csv index 21f50f0598b2..ad00ab6d943b 100644 --- a/024090/price/prices-20250201.csv +++ b/024090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,-20,5,-0.17,69346110,5983,168.16,11640,11640,11580,15090,8130,11610,11590.52,3.14,0,-12,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1321,-12.82,0.51,12,0.05,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.65,N,024090,500,60 억,,358318,N,N,2,N,00,N +20250224,150352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,0,3,0.00,68789750,5935,166.81,11640,11640,11580,15090,8130,11610,11590.52,3.14,0,-1,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1324,-12.84,0.51,12,0.05,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,140352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,-20,5,-0.17,20311450,1751,49.21,11640,11640,11580,15090,8130,11610,11599.91,3.14,0,5,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1321,-12.82,0.51,12,0.02,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,130352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11590,-20,5,-0.17,7516160,647,18.18,11640,11640,11580,15090,8130,11610,11616.94,3.14,0,5,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1321,-12.82,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.76,10420,20241209,11.23,12100,-4.21,20250117,11010,5.27,20250205,13440,-13.76,20240813,10420,11.23,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,120352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11580,-30,5,-0.26,7180040,618,17.37,11640,11640,11580,15090,8130,11610,11618.19,3.14,0,5,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1320,-12.81,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.84,10420,20241209,11.13,12100,-4.30,20250117,11010,5.18,20250205,13440,-13.84,20240813,10420,11.13,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,110351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11630,20,2,0.17,4707580,405,11.38,11640,11640,11600,15090,8130,11610,11623.65,3.14,0,6,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1326,-12.87,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.47,10420,20241209,11.61,12100,-3.88,20250117,11010,5.63,20250205,13440,-13.47,20240813,10420,11.61,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,100350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,-10,5,-0.09,2635740,227,6.38,11640,11640,11600,15090,8130,11610,11611.19,3.14,0,7,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1322,-12.83,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N +20250224,090352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,0,3,0.00,0,0,0.00,0,0,0,15090,8130,11610,0.00,3.14,0,0,11850,11730,11570,11450,11290,11790,11510,60,3480,500,8590,10,1,11400000,1324,-12.84,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358318,N,N,6,N,00,N 20250221,160350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,10,2,0.09,41195330,3558,84.15,11410,11690,11410,15080,8120,11600,11578.23,3.14,0,-71,11820,11710,11650,11540,11480,11680,11510,60,3480,500,8580,10,1,11400000,1324,-12.84,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358403,N,N,6,N,00,N 20250221,150352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,20,2,0.17,40046610,3459,81.81,11410,11690,11410,15080,8120,11600,11577.51,3.14,0,-46,11820,11710,11650,11540,11480,11680,11510,60,3480,500,8580,10,1,11400000,1325,-12.85,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,358403,N,N,4,N,00,N 20250221,140350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,0,3,0.00,33206890,2869,67.86,11410,11690,11410,15080,8120,11600,11574.38,3.14,0,-35,11820,11710,11650,11540,11480,11680,11510,60,3480,500,8580,10,1,11400000,1322,-12.83,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,358403,N,N,4,N,00,N diff --git a/024110/price/prices-20250201.csv b/024110/price/prices-20250201.csv index 26ee498664ed..bee9362a5d27 100644 --- a/024110/price/prices-20250201.csv +++ b/024110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15540,40,2,0.26,6689624920,431367,65.04,15490,15550,15430,20150,10850,15500,15507.90,14.22,0,-48034,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123920,4.64,0.39,12,0.05,3348.00,39698.00,16010,20240315,-2.94,12510,20240415,24.22,15680,-0.89,20250219,14310,8.60,20250106,16010,-2.94,20240315,12510,24.22,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,878,N,00,N +20250224,150352,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15520,20,2,0.13,5992167240,386475,58.27,15490,15550,15430,20150,10850,15500,15504.67,14.22,0,-41457,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123760,4.64,0.39,12,0.05,3348.00,39698.00,16010,20240315,-3.06,12510,20240415,24.06,15680,-1.02,20250219,14310,8.46,20250106,16010,-3.06,20240315,12510,24.06,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,140352,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15530,30,2,0.19,5310948870,342587,51.65,15490,15550,15430,20150,10850,15500,15502.48,14.22,0,-32737,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123840,4.64,0.39,12,0.04,3348.00,39698.00,16010,20240315,-3.00,12510,20240415,24.14,15680,-0.96,20250219,14310,8.53,20250106,16010,-3.00,20240315,12510,24.14,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,130353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15520,20,2,0.13,4571813920,294976,44.47,15490,15550,15430,20150,10850,15500,15498.93,14.22,0,-19642,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123760,4.64,0.39,12,0.04,3348.00,39698.00,16010,20240315,-3.06,12510,20240415,24.06,15680,-1.02,20250219,14310,8.46,20250106,16010,-3.06,20240315,12510,24.06,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,120352,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15500,0,3,0.00,3829549100,247130,37.26,15490,15550,15430,20150,10850,15500,15496.09,14.22,0,-9217,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123601,4.63,0.39,12,0.03,3348.00,39698.00,16010,20240315,-3.19,12510,20240415,23.90,15680,-1.15,20250219,14310,8.32,20250106,16010,-3.19,20240315,12510,23.90,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,110351,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15510,10,2,0.06,3324150340,214549,32.35,15490,15550,15430,20150,10850,15500,15493.66,14.22,0,-4842,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123681,4.63,0.39,12,0.03,3348.00,39698.00,16010,20240315,-3.12,12510,20240415,23.98,15680,-1.08,20250219,14310,8.39,20250106,16010,-3.12,20240315,12510,23.98,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,100350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15520,20,2,0.13,2358461140,152286,22.96,15490,15550,15430,20150,10850,15500,15487.04,14.22,0,-3131,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123760,4.64,0.39,12,0.02,3348.00,39698.00,16010,20240315,-3.06,12510,20240415,24.06,15680,-1.02,20250219,14310,8.46,20250106,16010,-3.06,20240315,12510,24.06,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N +20250224,090353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15460,-40,5,-0.26,362048290,23396,3.53,15490,15490,15430,20150,10850,15500,15474.68,14.22,0,-4950,15653,15576,15533,15456,15413,15555,15435,39871,4650,5000,11780,10,1,797425869,123282,4.62,0.39,12,0.00,3348.00,39698.00,16010,20240315,-3.44,12510,20240415,23.58,15680,-1.40,20250219,14310,8.04,20250106,16010,-3.44,20240315,12510,23.58,20240415,0.05,N,024110,5000,39871 억,,113376936,N,N,123,N,00,N 20250221,160350,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15500,-70,5,-0.45,10281094150,661175,110.82,15580,15610,15490,20200,10900,15570,15549.76,14.24,0,-153427,15683,15626,15553,15496,15423,15655,15525,39871,4630,5000,11830,10,1,797425869,123601,4.63,0.39,12,0.08,3348.00,39698.00,16010,20240315,-3.19,12510,20240415,23.90,15680,-1.15,20250219,14310,8.32,20250106,16010,-3.19,20240315,12510,23.90,20240415,0.06,N,024110,5000,39871 억,,113548634,N,N,123,N,00,N 20250221,150353,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15510,-60,5,-0.39,8617964400,553891,92.84,15580,15610,15510,20200,10900,15570,15558.95,14.24,0,-142381,15683,15626,15553,15496,15423,15655,15525,39871,4630,5000,11830,10,1,797425869,123681,4.63,0.39,12,0.07,3348.00,39698.00,16010,20240315,-3.12,12510,20240415,23.98,15680,-1.08,20250219,14310,8.39,20250106,16010,-3.12,20240315,12510,23.98,20240415,0.06,N,024110,5000,39871 억,,113548634,N,N,335,N,00,N 20250221,140351,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15550,-20,5,-0.13,6858257140,440569,73.85,15580,15610,15530,20200,10900,15570,15566.82,14.24,0,-97314,15683,15626,15553,15496,15423,15655,15525,39871,4630,5000,11830,10,1,797425869,124000,4.64,0.39,12,0.06,3348.00,39698.00,16010,20240315,-2.87,12510,20240415,24.30,15680,-0.83,20250219,14310,8.67,20250106,16010,-2.87,20240315,12510,24.30,20240415,0.06,N,024110,5000,39871 억,,113548634,N,N,335,N,00,N diff --git a/024120/price/prices-20250201.csv b/024120/price/prices-20250201.csv index 5ba5e50a8cbf..19732f3a8fcc 100644 --- a/024120/price/prices-20250201.csv +++ b/024120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,35,2,1.11,142103085,44909,503.69,3145,3275,3075,4085,2205,3145,3164.23,4.73,0,588,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,366,34.57,0.34,12,0.39,92.00,9459.00,5210,20240430,-38.96,2840,20241209,11.97,3700,-14.05,20250108,2970,7.07,20250204,5210,-38.96,20240430,2840,11.97,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,25,2,0.79,125920030,39824,446.66,3145,3275,3075,4085,2205,3145,3161.91,4.73,0,1035,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,365,34.46,0.34,12,0.35,92.00,9459.00,5210,20240430,-39.16,2840,20241209,11.62,3700,-14.32,20250108,2970,6.73,20250204,5210,-39.16,20240430,2840,11.62,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-40,5,-1.27,20483760,6592,73.93,3145,3160,3075,4085,2205,3145,3107.36,4.73,0,107,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,357,33.75,0.33,12,0.06,92.00,9459.00,5210,20240430,-40.40,2840,20241209,9.33,3700,-16.08,20250108,2970,4.55,20250204,5210,-40.40,20240430,2840,9.33,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,130353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-35,5,-1.11,20248025,6516,73.08,3145,3160,3075,4085,2205,3145,3107.42,4.73,0,132,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,358,33.80,0.33,12,0.06,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3700,-15.95,20250108,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-35,5,-1.11,19652265,6324,70.93,3145,3160,3075,4085,2205,3145,3107.56,4.73,0,156,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,358,33.80,0.33,12,0.05,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3700,-15.95,20250108,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-20,5,-0.64,19282625,6205,69.59,3145,3160,3075,4085,2205,3145,3107.58,4.73,0,259,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,359,33.97,0.33,12,0.05,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3700,-15.54,20250108,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-10,5,-0.32,6269795,2010,22.54,3145,3160,3075,4085,2205,3145,3119.28,4.73,0,-48,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,361,34.08,0.33,12,0.02,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3700,-15.27,20250108,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N +20250224,090353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,1319620,418,4.69,3145,3160,3145,4085,2205,3145,3157.04,4.73,0,-75,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,363,34.35,0.33,12,0.00,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3700,-14.59,20250108,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N 20250221,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,15,2,0.48,27976300,8916,55.15,3135,3160,3105,4065,2195,3130,3137.76,4.74,0,-788,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,362,34.18,0.33,12,0.08,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3700,-15.00,20250108,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.25,N,024120,500,57 억,,545079,N,N,0,N,00,N 20250221,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-15,5,-0.48,23865290,7605,47.04,3135,3160,3105,4065,2195,3130,3138.11,4.74,0,-447,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,358,33.86,0.33,12,0.07,92.00,9459.00,5210,20240430,-40.21,2840,20241209,9.68,3700,-15.81,20250108,2970,4.88,20250204,5210,-40.21,20240430,2840,9.68,20241209,1.25,N,024120,500,57 억,,545079,N,N,0,N,00,N 20250221,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,0,3,0.00,21884105,6970,43.11,3135,3160,3105,4065,2195,3130,3139.76,4.74,0,-467,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,360,34.02,0.33,12,0.06,92.00,9459.00,5210,20240430,-39.92,2840,20241209,10.21,3700,-15.41,20250108,2970,5.39,20250204,5210,-39.92,20240430,2840,10.21,20241209,1.25,N,024120,500,57 억,,545079,N,N,0,N,00,N diff --git a/024720/price/prices-20250201.csv b/024720/price/prices-20250201.csv index cb0be2a36ec2..eb8e7339497e 100644 --- a/024720/price/prices-20250201.csv +++ b/024720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,-40,5,-0.57,217944030,31277,103.46,7000,7020,6910,9120,4920,7020,6968.18,18.86,0,-1564,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2394,-69.80,0.43,12,0.09,-100.00,16362.00,12140,20240626,-42.50,6180,20241209,12.94,7050,-0.99,20250221,6600,5.76,20250203,12140,-42.50,20240626,6180,12.94,20241209,1.36,N,024720,500,184 억,,6469379,N,N,5,N,00,N +20250224,150353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7000,-20,5,-0.28,207091570,29723,98.32,7000,7020,6910,9120,4920,7020,6967.38,18.86,0,-1483,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2401,-70.00,0.43,12,0.09,-100.00,16362.00,12140,20240626,-42.34,6180,20241209,13.27,7050,-0.71,20250221,6600,6.06,20250203,12140,-42.34,20240626,6180,13.27,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,140353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,-50,5,-0.71,185593970,26645,88.14,7000,7020,6910,9120,4920,7020,6965.43,18.86,0,-1705,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2390,-69.70,0.43,12,0.08,-100.00,16362.00,12140,20240626,-42.59,6180,20241209,12.78,7050,-1.13,20250221,6600,5.61,20250203,12140,-42.59,20240626,6180,12.78,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,130353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7010,-10,5,-0.14,161227060,23159,76.61,7000,7020,6910,9120,4920,7020,6961.75,18.86,0,-2625,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2404,-70.10,0.43,12,0.07,-100.00,16362.00,12140,20240626,-42.26,6180,20241209,13.43,7050,-0.57,20250221,6600,6.21,20250203,12140,-42.26,20240626,6180,13.43,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,120352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,0,3,0.00,145391820,20899,69.13,7000,7020,6910,9120,4920,7020,6956.88,18.86,0,-3120,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2408,-70.20,0.43,12,0.06,-100.00,16362.00,12140,20240626,-42.17,6180,20241209,13.59,7050,-0.43,20250221,6600,6.36,20250203,12140,-42.17,20240626,6180,13.59,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,110352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6980,-40,5,-0.57,126061650,18137,59.99,7000,7020,6910,9120,4920,7020,6950.52,18.86,0,-3120,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2394,-69.80,0.43,12,0.05,-100.00,16362.00,12140,20240626,-42.50,6180,20241209,12.94,7050,-0.99,20250221,6600,5.76,20250203,12140,-42.50,20240626,6180,12.94,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,100351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,-60,5,-0.85,116924830,16827,55.66,7000,7020,6910,9120,4920,7020,6948.64,18.86,0,-3029,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2387,-69.60,0.43,12,0.05,-100.00,16362.00,12140,20240626,-42.67,6180,20241209,12.62,7050,-1.28,20250221,6600,5.45,20250203,12140,-42.67,20240626,6180,12.62,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N +20250224,090353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,-70,5,-1.00,20429680,2919,9.66,7000,7020,6950,9120,4920,7020,6998.86,18.86,0,-1852,7133,7076,6993,6936,6853,7105,6965,185,2100,500,5050,10,1,34296259,2384,-69.50,0.42,12,0.01,-100.00,16362.00,12140,20240626,-42.75,6180,20241209,12.46,7050,-1.42,20250221,6600,5.30,20250203,12140,-42.75,20240626,6180,12.46,20241209,1.36,N,024720,500,184 억,,6469379,N,N,20,N,00,N 20250221,160351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7020,70,2,1.01,208970310,29949,43.13,6970,7050,6910,9030,4870,6950,6977.53,18.85,0,5932,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2408,-70.20,0.43,12,0.09,-100.00,16362.00,12140,20240626,-42.17,6180,20241209,13.59,7050,-0.43,20250221,6600,6.36,20250203,12140,-42.17,20240626,6180,13.59,20241209,1.35,N,024720,500,184 억,,6463761,N,N,20,N,00,N 20250221,150353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7030,80,2,1.15,197701210,28343,40.82,6970,7050,6910,9030,4870,6950,6975.31,18.85,0,5856,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2411,-70.30,0.43,12,0.08,-100.00,16362.00,12140,20240626,-42.09,6180,20241209,13.75,7050,-0.28,20250221,6600,6.52,20250203,12140,-42.09,20240626,6180,13.75,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N 20250221,140351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,40,2,0.58,115287810,16566,23.86,6970,7000,6910,9030,4870,6950,6959.30,18.85,0,-910,7110,7030,6900,6820,6690,7070,6860,185,2080,500,5000,10,1,34296259,2397,-69.90,0.43,12,0.05,-100.00,16362.00,12140,20240626,-42.42,6180,20241209,13.11,7040,-0.71,20250122,6600,5.91,20250203,12140,-42.42,20240626,6180,13.11,20241209,1.35,N,024720,500,184 억,,6463761,N,N,11,N,00,N diff --git a/024740/price/prices-20250201.csv b/024740/price/prices-20250201.csv index d8a8bc39c693..f7a1cfd7869d 100644 --- a/024740/price/prices-20250201.csv +++ b/024740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,-15,5,-0.72,1080987355,518900,78.87,2110,2110,2055,2720,1470,2095,2083.21,8.40,0,9485,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,684,8.78,0.55,12,1.58,237.00,3808.00,3955,20241030,-47.41,1776,20240909,17.12,2115,-1.65,20250221,1903,9.30,20250203,3955,-47.41,20241030,1776,17.12,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,-5,5,-0.24,1046242220,502228,76.34,2110,2110,2055,2720,1470,2095,2083.18,8.40,0,1576,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,1.53,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2115,-1.18,20250221,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,140353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,-10,5,-0.48,997445935,478807,72.78,2110,2110,2055,2720,1470,2095,2083.17,8.40,0,-10077,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,686,8.80,0.55,12,1.46,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2115,-1.42,20250221,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,130354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-25,5,-1.19,924409255,443687,67.44,2110,2110,2055,2720,1470,2095,2083.45,8.40,0,-31072,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,681,8.73,0.54,12,1.35,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2115,-2.13,20250221,1903,8.78,20250203,3955,-47.66,20241030,1776,16.55,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,120353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-25,5,-1.19,887176285,425723,64.71,2110,2110,2055,2720,1470,2095,2083.90,8.40,0,-32522,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,681,8.73,0.54,12,1.29,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2115,-2.13,20250221,1903,8.78,20250203,3955,-47.66,20241030,1776,16.55,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,110352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2070,-25,5,-1.19,726983020,348143,52.92,2110,2110,2065,2720,1470,2095,2088.16,8.40,0,-34543,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,681,8.73,0.54,12,1.06,237.00,3808.00,3955,20241030,-47.66,1776,20240909,16.55,2115,-2.13,20250221,1903,8.78,20250203,3955,-47.66,20241030,1776,16.55,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,-5,5,-0.24,546875410,261346,39.73,2110,2110,2070,2720,1470,2095,2092.53,8.40,0,-49830,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,0.79,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2115,-1.18,20250221,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N +20250224,090354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,-5,5,-0.24,101644520,48507,7.37,2110,2110,2070,2720,1470,2095,2095.47,8.40,0,-18526,2148,2121,2088,2061,2028,2135,2075,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,0.15,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2115,-1.18,20250221,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.54,N,024740,500,164 억,,2764115,N,N,0,N,00,N 20250221,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2095,20,2,0.96,1372691155,655027,105.27,2065,2115,2055,2695,1455,2075,2095.65,8.16,0,86820,2128,2101,2078,2051,2028,2090,2040,164,620,500,1280,5,1,32897049,689,8.84,0.55,12,1.99,237.00,3808.00,3955,20241030,-47.03,1776,20240909,17.96,2115,-0.95,20250221,1903,10.09,20250203,3955,-47.03,20241030,1776,17.96,20240909,6.51,N,024740,500,164 억,,2685760,N,N,0,N,00,N 20250221,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,25,2,1.20,1249776325,596483,95.86,2065,2115,2055,2695,1455,2075,2095.27,8.16,0,87386,2128,2101,2078,2051,2028,2090,2040,164,620,500,1280,5,1,32897049,691,8.86,0.55,12,1.81,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,2115,-0.71,20250221,1903,10.35,20250203,3955,-46.90,20241030,1776,18.24,20240909,6.51,N,024740,500,164 억,,2685760,N,N,0,N,00,N 20250221,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,25,2,1.20,1147370185,547738,88.03,2065,2115,2055,2695,1455,2075,2094.77,8.16,0,87435,2128,2101,2078,2051,2028,2090,2040,164,620,500,1280,5,1,32897049,691,8.86,0.55,12,1.67,237.00,3808.00,3955,20241030,-46.90,1776,20240909,18.24,2115,-0.71,20250221,1903,10.35,20250203,3955,-46.90,20241030,1776,18.24,20240909,6.51,N,024740,500,164 억,,2685760,N,N,0,N,00,N diff --git a/024800/price/prices-20250201.csv b/024800/price/prices-20250201.csv index 5ceb384ee515..a1d07f08abcb 100644 --- a/024800/price/prices-20250201.csv +++ b/024800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1915,3,2,0.16,14045720,7375,67.83,1912,1915,1893,2485,1339,1912,1904.50,0.16,0,257,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,710,1.27,0.16,12,0.02,1509.00,11755.00,2380,20240219,-19.54,1847,20241115,3.68,1933,-0.93,20250124,1851,3.46,20250106,2300,-16.74,20240229,1847,3.68,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,150354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1907,-5,5,-0.26,13997965,7350,67.60,1912,1915,1893,2485,1339,1912,1904.49,0.16,0,257,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,707,1.26,0.16,12,0.02,1509.00,11755.00,2380,20240219,-19.87,1847,20241115,3.25,1933,-1.35,20250124,1851,3.03,20250106,2300,-17.09,20240229,1847,3.25,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,140353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1900,-12,5,-0.63,11376948,5976,54.97,1912,1915,1893,2485,1339,1912,1903.77,0.16,0,-4,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,704,1.26,0.16,12,0.02,1509.00,11755.00,2380,20240219,-20.17,1847,20241115,2.87,1933,-1.71,20250124,1851,2.65,20250106,2300,-17.39,20240229,1847,2.87,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,130354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1910,-2,5,-0.10,6731901,3535,32.51,1912,1912,1893,2485,1339,1912,1904.36,0.16,0,-4,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,708,1.27,0.16,12,0.01,1509.00,11755.00,2380,20240219,-19.75,1847,20241115,3.41,1933,-1.19,20250124,1851,3.19,20250106,2300,-16.96,20240229,1847,3.41,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,120353,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1912,0,3,0.00,6671050,3503,32.22,1912,1912,1893,2485,1339,1912,1904.38,0.16,0,-4,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,708,1.27,0.16,12,0.01,1509.00,11755.00,2380,20240219,-19.66,1847,20241115,3.52,1933,-1.09,20250124,1851,3.30,20250106,2300,-16.87,20240229,1847,3.52,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,110352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1910,-2,5,-0.10,5557093,2920,26.86,1912,1912,1893,2485,1339,1912,1903.11,0.16,0,-4,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,708,1.27,0.16,12,0.01,1509.00,11755.00,2380,20240219,-19.75,1847,20241115,3.41,1933,-1.19,20250124,1851,3.19,20250106,2300,-16.96,20240229,1847,3.41,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,100351,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1900,-12,5,-0.63,3460731,1818,16.72,1912,1912,1900,2485,1339,1912,1903.59,0.16,0,8,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,704,1.26,0.16,12,0.00,1509.00,11755.00,2380,20240219,-20.17,1847,20241115,2.87,1933,-1.71,20250124,1851,2.65,20250106,2300,-17.39,20240229,1847,2.87,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N +20250224,090354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1905,-7,5,-0.37,192412,101,0.93,1912,1912,1905,2485,1339,1912,1905.07,0.16,0,0,1942,1926,1913,1897,1884,1920,1891,185,573,500,1370,1,1,37051812,706,1.26,0.16,12,0.00,1509.00,11755.00,2380,20240219,-19.96,1847,20241115,3.14,1933,-1.45,20250124,1851,2.92,20250106,2300,-17.17,20240229,1847,3.14,20241115,0.60,N,024800,500,185 억,,58845,N,N,0,N,00,N 20250221,160352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1912,3,2,0.16,20746405,10872,109.39,1920,1929,1900,2480,1337,1909,1908.24,0.16,0,90,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,708,1.27,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.66,1847,20241115,3.52,1933,-1.09,20250124,1851,3.30,20250106,2375,-19.49,20240221,1847,3.52,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N 20250221,150354,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1909,0,3,0.00,18650381,9775,98.35,1920,1929,1900,2480,1337,1909,1907.97,0.16,0,412,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,707,1.27,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.79,1847,20241115,3.36,1933,-1.24,20250124,1851,3.13,20250106,2375,-19.62,20240221,1847,3.36,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N 20250221,140352,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1907,-2,5,-0.10,18176537,9526,95.84,1920,1929,1900,2480,1337,1909,1908.10,0.16,0,412,1934,1921,1903,1890,1872,1928,1897,185,571,500,1370,1,1,37051812,707,1.26,0.16,12,0.03,1509.00,11755.00,2380,20240219,-19.87,1847,20241115,3.25,1933,-1.35,20250124,1851,3.03,20250106,2375,-19.71,20240221,1847,3.25,20241115,0.59,N,024800,500,185 억,,58755,N,N,0,N,00,N diff --git a/024810/price/prices-20250201.csv b/024810/price/prices-20250201.csv index 7994c4ed2fdc..08795abb722f 100644 --- a/024810/price/prices-20250201.csv +++ b/024810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,150354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,140354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,130354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,120353,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,110352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,100351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20250224,090354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240213,0.00,899,20240213,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240226,899,0.00,20240226,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250221,160352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250221,150354,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20250221,140352,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240208,0.00,899,20240208,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240221,899,0.00,20240221,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250201.csv b/024830/price/prices-20250201.csv index 40481b4f295d..587832230465 100644 --- a/024830/price/prices-20250201.csv +++ b/024830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,440,2,5.09,867645290,99842,84.81,8450,9080,8310,11230,6050,8640,8690.15,0.33,0,1904,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,758,5.95,0.21,12,1.20,1525.00,42723.00,13000,20250123,-30.15,5530,20241210,64.20,13000,-30.15,20250123,5830,55.75,20250102,13000,-30.15,20250123,5530,64.20,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8840,200,2,2.31,760680660,87965,74.72,8450,8910,8310,11230,6050,8640,8647.54,0.33,0,1324,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,738,5.80,0.21,12,1.05,1525.00,42723.00,13000,20250123,-32.00,5530,20241210,59.86,13000,-32.00,20250123,5830,51.63,20250102,13000,-32.00,20250123,5530,59.86,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,140354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,170,2,1.97,660622510,76536,65.01,8450,8910,8310,11230,6050,8640,8631.53,0.33,0,-601,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,736,5.78,0.21,12,0.92,1525.00,42723.00,13000,20250123,-32.23,5530,20241210,59.31,13000,-32.23,20250123,5830,51.11,20250102,13000,-32.23,20250123,5530,59.31,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,130354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,120,2,1.39,526660990,61312,52.08,8450,8860,8310,11230,6050,8640,8589.85,0.33,0,-1639,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,731,5.74,0.21,12,0.73,1525.00,42723.00,13000,20250123,-32.62,5530,20241210,58.41,13000,-32.62,20250123,5830,50.26,20250102,13000,-32.62,20250123,5530,58.41,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,120354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,220,2,2.55,505158010,58853,49.99,8450,8860,8310,11230,6050,8640,8583.39,0.33,0,-1256,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,740,5.81,0.21,12,0.70,1525.00,42723.00,13000,20250123,-31.85,5530,20241210,60.22,13000,-31.85,20250123,5830,51.97,20250102,13000,-31.85,20250123,5530,60.22,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,110353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8730,90,2,1.04,402667900,47155,40.05,8450,8820,8310,11230,6050,8640,8539.24,0.33,0,554,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,729,5.72,0.20,12,0.56,1525.00,42723.00,13000,20250123,-32.85,5530,20241210,57.87,13000,-32.85,20250123,5830,49.74,20250102,13000,-32.85,20250123,5530,57.87,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,100352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-20,5,-0.23,246417680,29165,24.77,8450,8620,8310,11230,6050,8640,8449.09,0.33,0,4163,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,720,5.65,0.20,12,0.35,1525.00,42723.00,13000,20250123,-33.69,5530,20241210,55.88,13000,-33.69,20250123,5830,47.86,20250102,13000,-33.69,20250123,5530,55.88,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N +20250224,090355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-280,5,-3.24,49985520,5950,5.05,8450,8570,8310,11230,6050,8640,8400.93,0.33,0,1333,9206,8922,8666,8382,8126,8795,8255,42,2590,500,6040,10,1,8350000,698,5.48,0.20,12,0.07,1525.00,42723.00,13000,20250123,-35.69,5530,20241210,51.18,13000,-35.69,20250123,5830,43.40,20250102,13000,-35.69,20250123,5530,51.18,20241210,0.01,N,024830,500,41 억,,27466,N,N,0,N,00,N 20250221,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8640,-310,5,-3.46,991999330,115377,37.31,8830,8950,8410,11630,6270,8950,8597.22,0.44,0,-9411,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,721,5.67,0.20,12,1.38,1525.00,42723.00,13000,20250123,-33.54,5530,20241210,56.24,13000,-33.54,20250123,5830,48.20,20250102,13000,-33.54,20250123,5530,56.24,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N 20250221,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-250,5,-2.79,930997100,108325,35.03,8830,8950,8410,11630,6270,8950,8594.48,0.44,0,-8357,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,726,5.70,0.20,12,1.30,1525.00,42723.00,13000,20250123,-33.08,5530,20241210,57.32,13000,-33.08,20250123,5830,49.23,20250102,13000,-33.08,20250123,5530,57.32,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N 20250221,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8650,-300,5,-3.35,880531960,102509,33.15,8830,8950,8410,11630,6270,8950,8589.80,0.44,0,-7100,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,722,5.67,0.20,12,1.23,1525.00,42723.00,13000,20250123,-33.46,5530,20241210,56.42,13000,-33.46,20250123,5830,48.37,20250102,13000,-33.46,20250123,5530,56.42,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N diff --git a/024840/price/prices-20250201.csv b/024840/price/prices-20250201.csv index cfdabc1c4deb..a511d8292418 100644 --- a/024840/price/prices-20250201.csv +++ b/024840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,5,2,0.23,1117465240,530818,106.27,2105,2145,2075,2780,1500,2140,2104.31,1.91,0,99353,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,749,1072.50,0.62,12,1.52,2.00,3451.00,4745,20240521,-54.79,1279,20240311,67.71,2580,-16.86,20250122,1904,12.66,20250102,4745,-54.79,20240521,1279,67.71,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,150354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,0,3,0.00,1017503535,484142,96.93,2105,2140,2075,2780,1500,2140,2101.66,1.91,0,94631,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,747,1070.00,0.62,12,1.39,2.00,3451.00,4745,20240521,-54.90,1279,20240311,67.32,2580,-17.05,20250122,1904,12.39,20250102,4745,-54.90,20240521,1279,67.32,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,140354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-10,5,-0.47,940336425,447971,89.68,2105,2135,2075,2780,1500,2140,2099.10,1.91,0,87047,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,744,1065.00,0.62,12,1.28,2.00,3451.00,4745,20240521,-55.11,1279,20240311,66.54,2580,-17.44,20250122,1904,11.87,20250102,4745,-55.11,20240521,1279,66.54,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,130355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-20,5,-0.93,849223075,405054,81.09,2105,2125,2075,2780,1500,2140,2096.57,1.91,0,71870,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,740,1060.00,0.61,12,1.16,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,2580,-17.83,20250122,1904,11.34,20250102,4745,-55.32,20240521,1279,65.75,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,120354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-20,5,-0.93,695040810,332207,66.51,2105,2120,2075,2780,1500,2140,2092.19,1.91,0,29670,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,740,1060.00,0.61,12,0.95,2.00,3451.00,4745,20240521,-55.32,1279,20240311,65.75,2580,-17.83,20250122,1904,11.34,20250102,4745,-55.32,20240521,1279,65.75,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,110353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,572914135,274166,54.89,2105,2115,2075,2780,1500,2140,2089.66,1.91,0,-12635,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,731,1047.50,0.61,12,0.79,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,2580,-18.80,20250122,1904,10.03,20250102,4745,-55.85,20240521,1279,63.80,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,100352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-55,5,-2.57,372471635,177984,35.63,2105,2115,2075,2780,1500,2140,2092.73,1.91,0,-43589,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,728,1042.50,0.60,12,0.51,2.00,3451.00,4745,20240521,-56.06,1279,20240311,63.02,2580,-19.19,20250122,1904,9.51,20250102,4745,-56.06,20240521,1279,63.02,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N +20250224,090355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,148211460,70749,14.16,2105,2115,2075,2780,1500,2140,2094.89,1.91,0,-27604,2193,2166,2148,2121,2103,2162,2117,175,640,500,1360,5,1,34909199,731,1047.50,0.61,12,0.20,2.00,3451.00,4745,20240521,-55.85,1279,20240311,63.80,2580,-18.80,20250122,1904,10.03,20250102,4745,-55.85,20240521,1279,63.80,20240311,6.65,N,024840,500,174 억,,665390,N,N,0,N,00,N 20250221,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-10,5,-0.47,1053597555,490133,80.16,2140,2175,2130,2795,1505,2150,2149.67,1.76,0,52505,2226,2187,2161,2122,2096,2175,2110,175,645,500,1370,5,1,34909199,747,1070.00,0.62,12,1.40,2.00,3451.00,4745,20240521,-54.90,1279,20240311,67.32,2580,-17.05,20250122,1904,12.39,20250102,4745,-54.90,20240521,1279,67.32,20240311,6.88,N,024840,500,174 억,,612885,N,N,0,N,00,N 20250221,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-5,5,-0.23,976444055,454089,74.26,2140,2175,2130,2795,1505,2150,2150.34,1.76,0,47408,2226,2187,2161,2122,2096,2175,2110,175,645,500,1370,5,1,34909199,749,1072.50,0.62,12,1.30,2.00,3451.00,4745,20240521,-54.79,1279,20240311,67.71,2580,-16.86,20250122,1904,12.66,20250102,4745,-54.79,20240521,1279,67.71,20240311,6.88,N,024840,500,174 억,,612885,N,N,0,N,00,N 20250221,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-5,5,-0.23,764451240,355010,58.06,2140,2175,2130,2795,1505,2150,2153.32,1.76,0,34494,2226,2187,2161,2122,2096,2175,2110,175,645,500,1370,5,1,34909199,749,1072.50,0.62,12,1.02,2.00,3451.00,4745,20240521,-54.79,1279,20240311,67.71,2580,-16.86,20250122,1904,12.66,20250102,4745,-54.79,20240521,1279,67.71,20240311,6.88,N,024840,500,174 억,,612885,N,N,0,N,00,N diff --git a/024850/price/prices-20250201.csv b/024850/price/prices-20250201.csv index 0010ae5f6efa..bb0f5a80ef15 100644 --- a/024850/price/prices-20250201.csv +++ b/024850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,130,2,4.44,2105037690,702517,106.50,2900,3110,2880,3805,2055,2930,2996.38,1.90,0,-60920,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4416,-278.18,3.57,12,0.49,-11.00,858.00,7110,20240328,-56.96,2205,20241226,38.78,3190,-4.08,20250219,2355,29.94,20250207,7110,-56.96,20240328,2205,38.78,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,135,2,4.61,1934321610,646813,98.06,2900,3110,2880,3805,2055,2930,2990.54,1.90,0,-54354,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4423,-278.64,3.57,12,0.45,-11.00,858.00,7110,20240328,-56.89,2205,20241226,39.00,3190,-3.92,20250219,2355,30.15,20250207,7110,-56.89,20240328,2205,39.00,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,35,2,1.19,1098010060,373333,56.60,2900,3035,2880,3805,2055,2930,2941.10,1.90,0,-70813,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4279,-269.55,3.46,12,0.26,-11.00,858.00,7110,20240328,-58.30,2205,20241226,34.47,3190,-7.05,20250219,2355,25.90,20250207,7110,-58.30,20240328,2205,34.47,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,5,2,0.17,741212050,253712,38.46,2900,2980,2880,3805,2055,2930,2921.47,1.90,0,-31274,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4235,-266.82,3.42,12,0.18,-11.00,858.00,7110,20240328,-58.72,2205,20241226,33.11,3190,-7.99,20250219,2355,24.63,20250207,7110,-58.72,20240328,2205,33.11,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,0,3,0.00,676744940,231738,35.13,2900,2980,2880,3805,2055,2930,2920.30,1.90,0,-20988,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4228,-266.36,3.41,12,0.16,-11.00,858.00,7110,20240328,-58.79,2205,20241226,32.88,3190,-8.15,20250219,2355,24.42,20250207,7110,-58.79,20240328,2205,32.88,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,110353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-40,5,-1.37,544818030,186288,28.24,2900,2980,2880,3805,2055,2930,2924.60,1.90,0,-29100,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4170,-262.73,3.37,12,0.13,-11.00,858.00,7110,20240328,-59.35,2205,20241226,31.07,3190,-9.40,20250219,2355,22.72,20250207,7110,-59.35,20240328,2205,31.07,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,100352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-20,5,-0.68,403617005,137687,20.87,2900,2980,2890,3805,2055,2930,2931.41,1.90,0,-11061,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4199,-264.55,3.39,12,0.10,-11.00,858.00,7110,20240328,-59.07,2205,20241226,31.97,3190,-8.78,20250219,2355,23.57,20250207,7110,-59.07,20240328,2205,31.97,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N +20250224,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,25,2,0.85,77226510,26436,4.01,2900,2965,2890,3805,2055,2930,2921.26,1.90,0,12698,3176,3052,2981,2857,2786,3017,2822,722,875,500,2050,5,1,144304123,4264,-268.64,3.44,12,0.02,-11.00,858.00,7110,20240328,-58.44,2205,20241226,34.01,3190,-7.37,20250219,2355,25.48,20250207,7110,-58.44,20240328,2205,34.01,20241226,0.03,N,024850,500,721 억,,2748733,N,N,1,N,00,N 20250221,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,-60,5,-2.01,1970709270,652786,63.85,3015,3105,2910,3885,2095,2990,3019.03,1.90,0,5570,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4228,-266.36,3.41,12,0.45,-11.00,858.00,7110,20240328,-58.79,2205,20241226,32.88,3190,-8.15,20250219,2355,24.42,20250207,7110,-58.79,20240328,2205,32.88,20241226,0.03,N,024850,500,721 억,,2743675,N,N,1,N,00,N 20250221,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,-45,5,-1.51,1805944730,596705,58.37,3015,3105,2935,3885,2095,2990,3026.53,1.90,0,-8053,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4250,-267.73,3.43,12,0.41,-11.00,858.00,7110,20240328,-58.58,2205,20241226,33.56,3190,-7.68,20250219,2355,25.05,20250207,7110,-58.58,20240328,2205,33.56,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N 20250221,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,1534400160,505201,49.42,3015,3105,2935,3885,2095,2990,3037.21,1.90,0,-10967,3230,3110,3020,2900,2810,3065,2855,722,895,500,2090,5,1,144304123,4322,-272.27,3.49,12,0.35,-11.00,858.00,7110,20240328,-57.88,2205,20241226,35.83,3190,-6.11,20250219,2355,27.18,20250207,7110,-57.88,20240328,2205,35.83,20241226,0.03,N,024850,500,721 억,,2743675,N,N,0,N,00,N diff --git a/024880/price/prices-20250201.csv b/024880/price/prices-20250201.csv index ee6c3d8baf5d..8f62a1a76a0f 100644 --- a/024880/price/prices-20250201.csv +++ b/024880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-65,5,-1.50,198165840,46578,114.49,4370,4380,4225,5640,3045,4345,4253.83,0.52,0,-4875,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,885,4.38,0.41,12,0.23,977.00,10453.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3800,12.63,20250109,6100,-29.84,20240718,3335,28.34,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-75,5,-1.73,183367480,43120,105.99,4370,4380,4225,5640,3045,4345,4252.49,0.52,0,-4191,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,883,4.37,0.41,12,0.21,977.00,10453.00,6100,20240718,-30.00,3335,20241209,28.04,4580,-6.77,20250204,3800,12.37,20250109,6100,-30.00,20240718,3335,28.04,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,140355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-90,5,-2.07,167488645,39401,96.85,4370,4380,4225,5640,3045,4345,4250.87,0.52,0,-5139,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,880,4.36,0.41,12,0.19,977.00,10453.00,6100,20240718,-30.25,3335,20241209,27.59,4580,-7.10,20250204,3800,11.97,20250109,6100,-30.25,20240718,3335,27.59,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,130355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4290,-55,5,-1.27,151287650,35598,87.50,4370,4380,4225,5640,3045,4345,4249.89,0.52,0,-5224,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,887,4.39,0.41,12,0.17,977.00,10453.00,6100,20240718,-29.67,3335,20241209,28.64,4580,-6.33,20250204,3800,12.89,20250109,6100,-29.67,20240718,3335,28.64,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,120355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-90,5,-2.07,143256850,33710,82.86,4370,4380,4225,5640,3045,4345,4249.68,0.52,0,-5525,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,880,4.36,0.41,12,0.16,977.00,10453.00,6100,20240718,-30.25,3335,20241209,27.59,4580,-7.10,20250204,3800,11.97,20250109,6100,-30.25,20240718,3335,27.59,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,110354,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4240,-105,5,-2.42,138963075,32706,80.39,4370,4380,4225,5640,3045,4345,4248.86,0.52,0,-5752,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,877,4.34,0.41,12,0.16,977.00,10453.00,6100,20240718,-30.49,3335,20241209,27.14,4580,-7.42,20250204,3800,11.58,20250109,6100,-30.49,20240718,3335,27.14,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,100353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4225,-120,5,-2.76,78611420,18482,45.43,4370,4380,4225,5640,3045,4345,4253.40,0.52,0,-9372,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,874,4.32,0.40,12,0.09,977.00,10453.00,6100,20240718,-30.74,3335,20241209,26.69,4580,-7.75,20250204,3800,11.18,20250109,6100,-30.74,20240718,3335,26.69,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N +20250224,090355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-30,5,-0.69,3533565,815,2.00,4370,4380,4275,5640,3045,4345,4335.66,0.52,0,-411,4431,4387,4326,4282,4221,4410,4305,103,1295,500,2950,5,1,20682798,892,4.42,0.41,12,0.00,977.00,10453.00,6100,20240718,-29.26,3335,20241209,29.39,4580,-5.79,20250204,3800,13.55,20250109,6100,-29.26,20240718,3335,29.39,20241209,3.23,N,024880,500,103 억,,107020,N,N,0,N,00,N 20250221,160353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,40,2,0.93,175131375,40683,40.48,4330,4370,4265,5590,3015,4305,4304.78,0.48,0,7836,4511,4407,4331,4227,4151,4370,4190,103,1285,500,2920,5,1,20682798,899,4.45,0.42,12,0.20,977.00,10453.00,6100,20240718,-28.77,3335,20241209,30.28,4580,-5.13,20250204,3800,14.34,20250109,6100,-28.77,20240718,3335,30.28,20241209,3.22,N,024880,500,103 억,,98306,N,N,13,N,00,N 20250221,150355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,35,2,0.81,159565685,37100,36.92,4330,4350,4265,5590,3015,4305,4300.96,0.48,0,8040,4511,4407,4331,4227,4151,4370,4190,103,1285,500,2920,5,1,20682798,898,4.44,0.42,12,0.18,977.00,10453.00,6100,20240718,-28.85,3335,20241209,30.13,4580,-5.24,20250204,3800,14.21,20250109,6100,-28.85,20240718,3335,30.13,20241209,3.22,N,024880,500,103 억,,98306,N,N,13,N,00,N 20250221,140353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,144148485,33545,33.38,4330,4340,4265,5590,3015,4305,4297.17,0.48,0,7411,4511,4407,4331,4227,4151,4370,4190,103,1285,500,2920,5,1,20682798,892,4.42,0.41,12,0.16,977.00,10453.00,6100,20240718,-29.26,3335,20241209,29.39,4580,-5.79,20250204,3800,13.55,20250109,6100,-29.26,20240718,3335,29.39,20241209,3.22,N,024880,500,103 억,,98306,N,N,13,N,00,N diff --git a/024890/price/prices-20250201.csv b/024890/price/prices-20250201.csv index 1497caec7f6a..0c5dde4e29a3 100644 --- a/024890/price/prices-20250201.csv +++ b/024890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,41157706,42308,180.33,977,977,969,1270,684,977,972.81,0.42,0,121,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.10,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,150355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,976,-1,5,-0.10,36169532,37182,158.48,977,977,969,1270,684,977,972.77,0.42,0,-81,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.09,-236.00,1302.00,2210,20240312,-55.84,953,20241209,2.41,1187,-17.78,20250106,965,1.14,20250203,2210,-55.84,20240312,953,2.41,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,140355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,29869802,30725,130.96,977,977,969,1270,684,977,972.17,0.42,0,-60,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.07,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,130356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,975,-2,5,-0.20,23562479,24247,103.35,977,977,969,1270,684,977,971.77,0.42,0,-65,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,402,-4.13,0.75,12,0.06,-236.00,1302.00,2210,20240312,-55.88,953,20241209,2.31,1187,-17.86,20250106,965,1.04,20250203,2210,-55.88,20240312,953,2.31,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,120355,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,22134036,22782,97.10,977,977,969,1270,684,977,971.56,0.42,0,-65,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.06,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,110354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,971,-6,5,-0.61,17612188,18137,77.30,977,977,969,1270,684,977,971.06,0.42,0,-65,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,401,-4.11,0.75,12,0.04,-236.00,1302.00,2210,20240312,-56.06,953,20241209,1.89,1187,-18.20,20250106,965,0.62,20250203,2210,-56.06,20240312,953,1.89,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,100353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,973,-4,5,-0.41,11079071,11410,48.63,977,977,969,1270,684,977,971.00,0.42,0,805,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,401,-4.12,0.75,12,0.03,-236.00,1302.00,2210,20240312,-55.97,953,20241209,2.10,1187,-18.03,20250106,965,0.83,20250203,2210,-55.97,20240312,953,2.10,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N +20250224,090356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,314671,323,1.38,977,977,974,1270,684,977,974.21,0.42,0,-300,987,982,976,971,965,982,971,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.00,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,173091,N,N,1,N,00,N 20250221,160353,57,100.00,KOSPI,,화학,N,N,N,N, ,N,977,0,3,0.00,22792923,23361,18.06,977,981,970,1270,684,977,975.68,0.43,0,-2249,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.06,-236.00,1302.00,2210,20240312,-55.79,953,20241209,2.52,1187,-17.69,20250106,965,1.24,20250203,2210,-55.79,20240312,953,2.52,20241209,0.20,N,024890,500,206 억,,175367,N,N,1,N,00,N 20250221,150356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,979,2,2,0.20,21988456,22538,17.42,977,981,970,1270,684,977,975.62,0.43,0,-2075,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,404,-4.15,0.75,12,0.05,-236.00,1302.00,2210,20240312,-55.70,953,20241209,2.73,1187,-17.52,20250106,965,1.45,20250203,2210,-55.70,20240312,953,2.73,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N 20250221,140354,57,100.00,KOSPI,,화학,N,N,N,N, ,N,976,-1,5,-0.10,19322497,19808,15.31,977,981,970,1270,684,977,975.49,0.43,0,-2119,1001,988,982,969,963,986,967,206,293,500,600,1,1,41249152,403,-4.14,0.75,12,0.05,-236.00,1302.00,2210,20240312,-55.84,953,20241209,2.41,1187,-17.78,20250106,965,1.14,20250203,2210,-55.84,20240312,953,2.41,20241209,0.20,N,024890,500,206 억,,175367,N,N,0,N,00,N diff --git a/024900/price/prices-20250201.csv b/024900/price/prices-20250201.csv index 1bb01dcabb0b..4fd1e241678d 100644 --- a/024900/price/prices-20250201.csv +++ b/024900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,60,2,2.14,276182640,97307,80.66,2775,2915,2760,3645,1965,2805,2838.26,1.18,0,17986,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,933,7.52,0.98,12,0.30,381.00,2924.00,5980,20240415,-52.09,2615,20241209,9.56,3140,-8.76,20250110,2670,7.30,20250203,5980,-52.09,20240415,2615,9.56,20241209,1.17,N,024900,500,162 억,,384291,N,N,5,N,00,N +20250224,150356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,65,2,2.32,256415975,90408,74.94,2775,2915,2760,3645,1965,2805,2836.21,1.18,0,19374,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,935,7.53,0.98,12,0.28,381.00,2924.00,5980,20240415,-52.01,2615,20241209,9.75,3140,-8.60,20250110,2670,7.49,20250203,5980,-52.01,20240415,2615,9.75,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,140356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,25,2,0.89,144479685,51244,42.48,2775,2870,2760,3645,1965,2805,2819.45,1.18,0,-6265,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,922,7.43,0.97,12,0.16,381.00,2924.00,5980,20240415,-52.68,2615,20241209,8.22,3140,-9.87,20250110,2670,5.99,20250203,5980,-52.68,20240415,2615,8.22,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,130356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,30,2,1.07,131712470,46722,38.73,2775,2870,2760,3645,1965,2805,2819.07,1.18,0,-7695,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,923,7.44,0.97,12,0.14,381.00,2924.00,5980,20240415,-52.59,2615,20241209,8.41,3140,-9.71,20250110,2670,6.18,20250203,5980,-52.59,20240415,2615,8.41,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,120355,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,15,2,0.53,87713115,31174,25.84,2775,2870,2760,3645,1965,2805,2813.66,1.18,0,-3498,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,918,7.40,0.96,12,0.10,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2670,5.62,20250203,5980,-52.84,20240415,2615,7.84,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,110354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,5,2,0.18,76696645,27257,22.59,2775,2870,2760,3645,1965,2805,2813.83,1.18,0,-4130,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,915,7.38,0.96,12,0.08,381.00,2924.00,5980,20240415,-53.01,2615,20241209,7.46,3140,-10.51,20250110,2670,5.24,20250203,5980,-53.01,20240415,2615,7.46,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,100353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,15,2,0.53,70178010,24946,20.68,2775,2870,2760,3645,1965,2805,2813.20,1.18,0,-3548,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,918,7.40,0.96,12,0.08,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2670,5.62,20250203,5980,-52.84,20240415,2615,7.84,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N +20250224,090356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,-25,5,-0.89,8189100,2955,2.45,2775,2780,2760,3645,1965,2805,2771.26,1.18,0,265,2958,2881,2843,2766,2728,2862,2747,163,840,500,2070,5,1,32564980,905,7.30,0.95,12,0.01,381.00,2924.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2670,4.12,20250203,5980,-53.51,20240415,2615,6.31,20241209,1.17,N,024900,500,162 억,,384291,N,N,17,N,00,N 20250221,160354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,10,2,0.36,344183540,120599,204.41,2850,2920,2805,3630,1960,2795,2853.95,1.26,0,-27207,2868,2831,2803,2766,2738,2817,2752,163,835,500,2060,5,1,32564980,913,7.36,0.96,12,0.37,381.00,2924.00,5980,20240415,-53.09,2615,20241209,7.27,3140,-10.67,20250110,2670,5.06,20250203,5980,-53.09,20240415,2615,7.27,20241209,1.17,N,024900,500,162 억,,411266,N,N,17,N,00,N 20250221,150356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,40,2,1.43,322991075,113065,191.64,2850,2920,2815,3630,1960,2795,2856.68,1.26,0,-26864,2868,2831,2803,2766,2738,2817,2752,163,835,500,2060,5,1,32564980,923,7.44,0.97,12,0.35,381.00,2924.00,5980,20240415,-52.59,2615,20241209,8.41,3140,-9.71,20250110,2670,6.18,20250203,5980,-52.59,20240415,2615,8.41,20241209,1.17,N,024900,500,162 억,,411266,N,N,11,N,00,N 20250221,140354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,25,2,0.89,309741770,108371,183.68,2850,2920,2815,3630,1960,2795,2858.16,1.26,0,-26546,2868,2831,2803,2766,2738,2817,2752,163,835,500,2060,5,1,32564980,918,7.40,0.96,12,0.33,381.00,2924.00,5980,20240415,-52.84,2615,20241209,7.84,3140,-10.19,20250110,2670,5.62,20250203,5980,-52.84,20240415,2615,7.84,20241209,1.17,N,024900,500,162 억,,411266,N,N,11,N,00,N diff --git a/024910/price/prices-20250201.csv b/024910/price/prices-20250201.csv index 0bef81f1e25e..7437ffda6f95 100644 --- a/024910/price/prices-20250201.csv +++ b/024910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1915,8,2,0.42,85050081,44671,125.35,1905,1917,1893,2475,1335,1907,1903.92,0.96,0,20990,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,686,7.51,0.50,12,0.12,255.00,3796.00,3310,20240709,-42.15,1750,20241209,9.43,2205,-13.15,20250107,1845,3.79,20250212,3310,-42.15,20240709,1750,9.43,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,150356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1908,1,2,0.05,82261835,43215,121.27,1905,1917,1893,2475,1335,1907,1903.55,0.96,0,19371,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,683,7.48,0.50,12,0.12,255.00,3796.00,3310,20240709,-42.36,1750,20241209,9.03,2205,-13.47,20250107,1845,3.41,20250212,3310,-42.36,20240709,1750,9.03,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,140356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1914,7,2,0.37,49499090,26044,73.08,1905,1917,1893,2475,1335,1907,1900.59,0.96,0,10247,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,686,7.51,0.50,12,0.07,255.00,3796.00,3310,20240709,-42.18,1750,20241209,9.37,2205,-13.20,20250107,1845,3.74,20250212,3310,-42.18,20240709,1750,9.37,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,130356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1907,0,3,0.00,34496757,18159,50.96,1905,1907,1893,2475,1335,1907,1899.71,0.96,0,9560,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,683,7.48,0.50,12,0.05,255.00,3796.00,3310,20240709,-42.39,1750,20241209,8.97,2205,-13.51,20250107,1845,3.36,20250212,3310,-42.39,20240709,1750,8.97,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,120355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1902,-5,5,-0.26,21995532,11592,32.53,1905,1905,1893,2475,1335,1907,1897.48,0.96,0,3923,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,681,7.46,0.50,12,0.03,255.00,3796.00,3310,20240709,-42.54,1750,20241209,8.69,2205,-13.74,20250107,1845,3.09,20250212,3310,-42.54,20240709,1750,8.69,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,110354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1902,-5,5,-0.26,20293259,10695,30.01,1905,1905,1893,2475,1335,1907,1897.45,0.96,0,3638,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,681,7.46,0.50,12,0.03,255.00,3796.00,3310,20240709,-42.54,1750,20241209,8.69,2205,-13.74,20250107,1845,3.09,20250212,3310,-42.54,20240709,1750,8.69,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,100354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1904,-3,5,-0.16,10468244,5513,15.47,1905,1905,1893,2475,1335,1907,1898.83,0.96,0,1619,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,682,7.47,0.50,12,0.02,255.00,3796.00,3310,20240709,-42.48,1750,20241209,8.80,2205,-13.65,20250107,1845,3.20,20250212,3310,-42.48,20240709,1750,8.80,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N +20250224,090356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1893,-14,5,-0.73,4384953,2311,6.49,1905,1905,1893,2475,1335,1907,1897.43,0.96,0,1294,1942,1924,1906,1888,1870,1915,1879,179,568,500,1250,1,1,35819005,678,7.42,0.50,12,0.01,255.00,3796.00,3310,20240709,-42.81,1750,20241209,8.17,2205,-14.15,20250107,1845,2.60,20250212,3310,-42.81,20240709,1750,8.17,20241209,1.34,N,024910,500,179 억,,342780,N,N,0,N,00,N 20250221,160354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1907,-4,5,-0.21,67756925,35636,108.43,1921,1924,1888,2480,1338,1911,1901.36,0.95,0,1293,1943,1926,1911,1894,1879,1919,1887,179,569,500,1260,1,1,35819005,683,7.48,0.50,12,0.10,255.00,3796.00,3310,20240709,-42.39,1750,20241209,8.97,2205,-13.51,20250107,1845,3.36,20250212,3310,-42.39,20240709,1750,8.97,20241209,1.37,N,024910,500,179 억,,341487,N,N,0,N,00,N 20250221,150356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1908,-3,5,-0.16,61922089,32570,99.10,1921,1924,1888,2480,1338,1911,1901.20,0.95,0,1021,1943,1926,1911,1894,1879,1919,1887,179,569,500,1260,1,1,35819005,683,7.48,0.50,12,0.09,255.00,3796.00,3310,20240709,-42.36,1750,20241209,9.03,2205,-13.47,20250107,1845,3.41,20250212,3310,-42.36,20240709,1750,9.03,20241209,1.37,N,024910,500,179 억,,341487,N,N,0,N,00,N 20250221,140354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1908,-3,5,-0.16,55226801,29050,88.39,1921,1924,1888,2480,1338,1911,1901.09,0.95,0,284,1943,1926,1911,1894,1879,1919,1887,179,569,500,1260,1,1,35819005,683,7.48,0.50,12,0.08,255.00,3796.00,3310,20240709,-42.36,1750,20241209,9.03,2205,-13.47,20250107,1845,3.41,20250212,3310,-42.36,20240709,1750,9.03,20241209,1.37,N,024910,500,179 억,,341487,N,N,0,N,00,N diff --git a/024940/price/prices-20250201.csv b/024940/price/prices-20250201.csv index 1c208b6f3928..45d2ea8b1a46 100644 --- a/024940/price/prices-20250201.csv +++ b/024940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,180,2,2.36,2073783580,269178,174.56,7510,7950,7420,9910,5350,7630,7704.07,0.39,0,34275,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,781,35.99,1.61,12,2.69,217.00,4856.00,11790,20241212,-33.76,3550,20240805,120.00,9340,-16.38,20250117,7420,5.26,20250224,11790,-33.76,20241212,3550,120.00,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,190,2,2.49,1866246300,242770,157.43,7510,7910,7420,9910,5350,7630,7687.30,0.39,0,34760,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,782,36.04,1.61,12,2.43,217.00,4856.00,11790,20241212,-33.67,3550,20240805,120.28,9340,-16.27,20250117,7420,5.39,20250224,11790,-33.67,20241212,3550,120.28,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,170,2,2.23,1590088090,207586,134.62,7510,7850,7420,9910,5350,7630,7659.90,0.39,0,23858,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,780,35.94,1.61,12,2.08,217.00,4856.00,11790,20241212,-33.84,3550,20240805,119.72,9340,-16.49,20250117,7420,5.12,20250224,11790,-33.84,20241212,3550,119.72,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7730,100,2,1.31,1080778340,142232,92.24,7510,7750,7420,9910,5350,7630,7598.70,0.39,0,21301,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,773,35.62,1.59,12,1.42,217.00,4856.00,11790,20241212,-34.44,3550,20240805,117.75,9340,-17.24,20250117,7420,4.18,20250224,11790,-34.44,20241212,3550,117.75,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,50,2,0.66,922348280,121698,78.92,7510,7730,7420,9910,5350,7630,7578.99,0.39,0,16602,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,768,35.39,1.58,12,1.22,217.00,4856.00,11790,20241212,-34.86,3550,20240805,116.34,9340,-17.77,20250117,7420,3.50,20250224,11790,-34.86,20241212,3550,116.34,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7650,20,2,0.26,733987450,97074,62.95,7510,7730,7420,9910,5350,7630,7561.11,0.39,0,7471,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,765,35.25,1.58,12,0.97,217.00,4856.00,11790,20241212,-35.11,3550,20240805,115.49,9340,-18.09,20250117,7420,3.10,20250224,11790,-35.11,20241212,3550,115.49,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7560,-70,5,-0.92,617767270,81855,53.08,7510,7730,7420,9910,5350,7630,7547.09,0.39,0,4496,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,756,34.84,1.56,12,0.82,217.00,4856.00,11790,20241212,-35.88,3550,20240805,112.96,9340,-19.06,20250117,7420,1.89,20250224,11790,-35.88,20241212,3550,112.96,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N +20250224,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7490,-140,5,-1.83,95753670,12784,8.29,7510,7510,7440,9910,5350,7630,7490.12,0.39,0,-284,7910,7770,7700,7560,7490,7735,7525,50,2280,500,4730,10,1,10000000,749,34.52,1.54,12,0.13,217.00,4856.00,11790,20241212,-36.47,3550,20240805,110.99,9340,-19.81,20250117,7440,0.67,20250224,11790,-36.47,20241212,3550,110.99,20240805,4.03,N,024940,500,50 억,,39393,N,N,0,N,00,N 20250221,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7630,-140,5,-1.80,1168388910,151648,99.39,7790,7840,7630,10100,5440,7770,7705.41,0.35,0,2870,8110,7940,7850,7680,7590,7895,7635,50,2330,500,4810,10,1,10000000,763,35.16,1.57,12,1.52,217.00,4856.00,11790,20241212,-35.28,3550,20240805,114.93,9340,-18.31,20250117,7450,2.42,20250102,11790,-35.28,20241212,3550,114.93,20240805,4.03,N,024940,500,50 억,,34995,N,N,0,N,00,N 20250221,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,-80,5,-1.03,927811370,120204,78.78,7790,7840,7650,10100,5440,7770,7718.64,0.35,0,2992,8110,7940,7850,7680,7590,7895,7635,50,2330,500,4810,10,1,10000000,769,35.44,1.58,12,1.20,217.00,4856.00,11790,20241212,-34.78,3550,20240805,116.62,9340,-17.67,20250117,7450,3.22,20250102,11790,-34.78,20241212,3550,116.62,20240805,4.03,N,024940,500,50 억,,34995,N,N,0,N,00,N 20250221,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,-80,5,-1.03,859783900,111359,72.99,7790,7840,7650,10100,5440,7770,7720.83,0.35,0,3545,8110,7940,7850,7680,7590,7895,7635,50,2330,500,4810,10,1,10000000,769,35.44,1.58,12,1.11,217.00,4856.00,11790,20241212,-34.78,3550,20240805,116.62,9340,-17.67,20250117,7450,3.22,20250102,11790,-34.78,20241212,3550,116.62,20240805,4.03,N,024940,500,50 억,,34995,N,N,0,N,00,N diff --git a/024950/price/prices-20250201.csv b/024950/price/prices-20250201.csv index 9c5dc461b321..7e0ac468ec44 100644 --- a/024950/price/prices-20250201.csv +++ b/024950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-90,5,-2.10,255280060,60777,314.69,4285,4290,4170,5570,3000,4285,4200.27,1.19,0,10579,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,557,10.92,0.53,12,0.46,384.00,7865.00,6460,20240219,-35.06,3400,20241209,23.38,4715,-11.03,20250210,4010,4.61,20250203,6390,-34.35,20240227,3400,23.38,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-75,5,-1.75,243228155,57909,299.84,4285,4290,4170,5570,3000,4285,4200.18,1.19,0,12110,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,559,10.96,0.54,12,0.44,384.00,7865.00,6460,20240219,-34.83,3400,20241209,23.82,4715,-10.71,20250210,4010,4.99,20250203,6390,-34.12,20240227,3400,23.82,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-85,5,-1.98,237104320,56454,292.31,4285,4290,4170,5570,3000,4285,4199.96,1.19,0,11974,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,557,10.94,0.53,12,0.43,384.00,7865.00,6460,20240219,-34.98,3400,20241209,23.53,4715,-10.92,20250210,4010,4.74,20250203,6390,-34.27,20240227,3400,23.53,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-85,5,-1.98,227782230,54231,280.80,4285,4290,4170,5570,3000,4285,4200.22,1.19,0,11586,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,557,10.94,0.53,12,0.41,384.00,7865.00,6460,20240219,-34.98,3400,20241209,23.53,4715,-10.92,20250210,4010,4.74,20250203,6390,-34.27,20240227,3400,23.53,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,-70,5,-1.63,125553785,29769,154.14,4285,4290,4175,5570,3000,4285,4217.60,1.19,0,648,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,559,10.98,0.54,12,0.22,384.00,7865.00,6460,20240219,-34.75,3400,20241209,23.97,4715,-10.60,20250210,4010,5.11,20250203,6390,-34.04,20240227,3400,23.97,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,110355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-85,5,-1.98,117751720,27909,144.51,4285,4290,4175,5570,3000,4285,4219.13,1.19,0,420,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,557,10.94,0.53,12,0.21,384.00,7865.00,6460,20240219,-34.98,3400,20241209,23.53,4715,-10.92,20250210,4010,4.74,20250203,6390,-34.27,20240227,3400,23.53,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-35,5,-0.82,31160635,7350,38.06,4285,4290,4220,5570,3000,4285,4239.54,1.19,0,-227,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,564,11.07,0.54,12,0.06,384.00,7865.00,6460,20240219,-34.21,3400,20241209,25.00,4715,-9.86,20250210,4010,5.99,20250203,6390,-33.49,20240227,3400,25.00,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N +20250224,090357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-35,5,-0.82,3342405,784,4.06,4285,4285,4250,5570,3000,4285,4263.27,1.19,0,427,4361,4322,4281,4242,4201,4302,4222,66,1285,500,2990,5,1,13273577,564,11.07,0.54,12,0.01,384.00,7865.00,6460,20240219,-34.21,3400,20241209,25.00,4715,-9.86,20250210,4010,5.99,20250203,6390,-33.49,20240227,3400,25.00,20241209,0.90,N,024950,500,66 억,,158487,N,N,0,N,00,N 20250221,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-10,5,-0.23,82572550,19311,112.21,4320,4320,4240,5580,3010,4295,4275.93,1.21,0,-2602,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,569,11.16,0.54,12,0.15,384.00,7865.00,6460,20240219,-33.67,3400,20241209,26.03,4715,-9.12,20250210,4010,6.86,20250203,6390,-32.94,20240227,3400,26.03,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N 20250221,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-25,5,-0.58,71861275,16814,97.70,4320,4320,4240,5580,3010,4295,4273.90,1.21,0,-2820,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.12,0.54,12,0.13,384.00,7865.00,6460,20240219,-33.90,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6390,-33.18,20240227,3400,25.59,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N 20250221,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-25,5,-0.58,68632435,16060,93.32,4320,4320,4240,5580,3010,4295,4273.50,1.21,0,-2989,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.12,0.54,12,0.12,384.00,7865.00,6460,20240219,-33.90,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6390,-33.18,20240227,3400,25.59,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N diff --git a/025000/price/prices-20250201.csv b/025000/price/prices-20250201.csv index c1d53ff5c26b..83b9c16c7881 100644 --- a/025000/price/prices-20250201.csv +++ b/025000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,400,2,0.92,165695350,3775,138.48,43600,44100,43600,56600,30550,43600,43892.75,18.53,0,1123,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2130,3.28,0.33,12,0.08,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44400,-0.90,20250122,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,896834,N,N,1,N,00,N +20250224,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43950,350,2,0.80,137806000,3140,115.19,43600,44100,43600,56600,30550,43600,43887.26,18.53,0,1001,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2127,3.28,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.45,41700,20250204,5.40,44400,-1.01,20250122,41700,5.40,20250204,50200,-12.45,20240705,41700,5.40,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,140357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44000,400,2,0.92,134595250,3067,112.51,43600,44100,43600,56600,30550,43600,43884.99,18.53,0,998,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2130,3.28,0.33,12,0.06,13404.00,132641.00,50200,20240705,-12.35,41700,20250204,5.52,44400,-0.90,20250122,41700,5.52,20250204,50200,-12.35,20240705,41700,5.52,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,130357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44050,450,2,1.03,108089150,2465,90.43,43600,44050,43600,56600,30550,43600,43849.55,18.53,0,644,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2132,3.29,0.33,12,0.05,13404.00,132641.00,50200,20240705,-12.25,41700,20250204,5.64,44400,-0.79,20250122,41700,5.64,20250204,50200,-12.25,20240705,41700,5.64,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,120356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,300,2,0.69,73500650,1678,61.56,43600,43950,43600,56600,30550,43600,43802.53,18.53,0,268,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2125,3.28,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,44400,-1.13,20250122,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,110355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,300,2,0.69,67705250,1546,56.71,43600,43900,43600,56600,30550,43600,43793.82,18.53,0,250,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2125,3.28,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,44400,-1.13,20250122,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,100354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43900,300,2,0.69,55776400,1274,46.74,43600,43900,43600,56600,30550,43600,43780.53,18.53,0,221,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2125,3.28,0.33,12,0.03,13404.00,132641.00,50200,20240705,-12.55,41700,20250204,5.28,44400,-1.13,20250122,41700,5.28,20250204,50200,-12.55,20240705,41700,5.28,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N +20250224,090357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,0,3,0.00,348800,8,0.29,43600,43600,43600,56600,30550,43600,43600.00,18.53,0,5,43833,43716,43583,43466,43333,43775,43525,242,13000,5000,33130,50,1,4840000,2110,3.25,0.33,12,0.00,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,896834,N,N,2,N,00,N 20250221,160355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,100,2,0.23,118843050,2726,116.55,43450,43700,43450,56500,30450,43500,43596.13,18.54,0,-346,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2110,3.25,0.33,12,0.06,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,897161,N,N,2,N,00,N 20250221,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43600,100,2,0.23,109425150,2510,107.31,43450,43700,43450,56500,30450,43500,43595.68,18.54,0,-393,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2110,3.25,0.33,12,0.05,13404.00,132641.00,50200,20240705,-13.15,41700,20250204,4.56,44400,-1.80,20250122,41700,4.56,20250204,50200,-13.15,20240705,41700,4.56,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N 20250221,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,43550,50,2,0.11,99310650,2278,97.39,43450,43700,43450,56500,30450,43500,43595.54,18.54,0,-342,43633,43566,43483,43416,43333,43575,43425,242,13000,5000,33060,50,1,4840000,2108,3.25,0.33,12,0.05,13404.00,132641.00,50200,20240705,-13.25,41700,20250204,4.44,44400,-1.91,20250122,41700,4.44,20250204,50200,-13.25,20240705,41700,4.44,20250204,0.06,N,025000,5000,242 억,,897161,N,N,3,N,00,N diff --git a/025320/price/prices-20250201.csv b/025320/price/prices-20250201.csv index cdc50de9b8a3..385969967374 100644 --- a/025320/price/prices-20250201.csv +++ b/025320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5730,-70,5,-1.21,2825546160,494149,58.74,5730,5800,5680,7540,4060,5800,5717.97,4.44,0,-124915,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5042,34.52,3.66,12,0.56,166.00,1566.00,13940,20240612,-58.90,5316,20241209,7.79,6400,-10.47,20250103,5480,4.56,20250203,14630,-60.83,20240612,5480,4.56,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3293,N,00,N +20250224,150357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5740,-60,5,-1.03,2623541350,458943,54.55,5730,5800,5680,7540,4060,5800,5716.48,4.44,0,-124329,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5051,34.58,3.67,12,0.52,166.00,1566.00,13940,20240612,-58.82,5316,20241209,7.98,6400,-10.31,20250103,5480,4.74,20250203,14630,-60.77,20240612,5480,4.74,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,140357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5730,-70,5,-1.21,2208552180,386406,45.93,5730,5800,5680,7540,4060,5800,5715.62,4.44,0,-129814,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5042,34.52,3.66,12,0.44,166.00,1566.00,13940,20240612,-58.90,5316,20241209,7.79,6400,-10.47,20250103,5480,4.56,20250203,14630,-60.83,20240612,5480,4.56,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,130357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5720,-80,5,-1.38,2046440130,358091,42.57,5730,5800,5680,7540,4060,5800,5714.86,4.44,0,-126605,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5033,34.46,3.65,12,0.41,166.00,1566.00,13940,20240612,-58.97,5316,20241209,7.60,6400,-10.62,20250103,5480,4.38,20250203,14630,-60.90,20240612,5480,4.38,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,120357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5710,-90,5,-1.55,1934464500,338517,40.24,5730,5800,5680,7540,4060,5800,5714.52,4.44,0,-121577,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5024,34.40,3.65,12,0.38,166.00,1566.00,13940,20240612,-59.04,5316,20241209,7.41,6400,-10.78,20250103,5480,4.20,20250203,14630,-60.97,20240612,5480,4.20,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,110356,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5700,-100,5,-1.72,1737610460,303987,36.13,5730,5800,5680,7540,4060,5800,5716.06,4.44,0,-118012,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5016,34.34,3.64,12,0.35,166.00,1566.00,13940,20240612,-59.11,5316,20241209,7.22,6400,-10.94,20250103,5480,4.01,20250203,14630,-61.04,20240612,5480,4.01,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,100355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5720,-80,5,-1.38,1086921950,189787,22.56,5730,5800,5680,7540,4060,5800,5727.05,4.44,0,-57159,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5033,34.46,3.65,12,0.22,166.00,1566.00,13940,20240612,-58.97,5316,20241209,7.60,6400,-10.62,20250103,5480,4.38,20250203,14630,-60.90,20240612,5480,4.38,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N +20250224,090358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5710,-90,5,-1.55,301094430,52755,6.27,5730,5740,5680,7540,4060,5800,5707.38,4.44,0,-10802,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5024,34.40,3.65,12,0.06,166.00,1566.00,13940,20240612,-59.04,5316,20241209,7.41,6400,-10.78,20250103,5480,4.20,20250203,14630,-60.97,20240612,5480,4.20,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N 20250221,160355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5800,-70,5,-1.19,4871331340,836393,47.27,5890,5950,5760,7630,4110,5870,5824.22,4.73,0,-257454,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5104,34.94,3.70,12,0.95,166.00,1566.00,13940,20240612,-58.39,5316,20241209,9.10,6400,-9.38,20250103,5480,5.84,20250203,14630,-60.36,20240612,5480,5.84,20250203,3.49,N,025320,500,444 억,,4157680,N,N,3081,N,00,N 20250221,150357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5810,-60,5,-1.02,4523552610,776500,43.89,5890,5950,5760,7630,4110,5870,5825.56,4.73,0,-272565,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5112,35.00,3.71,12,0.88,166.00,1566.00,13940,20240612,-58.32,5316,20241209,9.29,6400,-9.22,20250103,5480,6.02,20250203,14630,-60.29,20240612,5480,6.02,20250203,3.49,N,025320,500,444 억,,4157680,N,N,4045,N,00,N 20250221,140355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5770,-100,5,-1.70,3999550630,685942,38.77,5890,5950,5760,7630,4110,5870,5830.74,4.73,0,-267461,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5077,34.76,3.68,12,0.78,166.00,1566.00,13940,20240612,-58.61,5316,20241209,8.54,6400,-9.84,20250103,5480,5.29,20250203,14630,-60.56,20240612,5480,5.29,20250203,3.49,N,025320,500,444 억,,4157680,N,N,4045,N,00,N diff --git a/025440/price/prices-20250201.csv b/025440/price/prices-20250201.csv index 6c12686dfe62..a31e739aaadd 100644 --- a/025440/price/prices-20250201.csv +++ b/025440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1016,16,2,1.60,152889799,152156,179.61,1000,1025,991,1300,700,1000,1004.82,0.00,0,3285,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,313,42.33,0.45,12,0.49,24.00,2260.00,2439,20240408,-58.34,804,20241209,26.37,1344,-24.40,20250121,806,26.05,20250102,2510,-59.52,20240408,203,400.49,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,14,2,1.40,149937326,149229,176.16,1000,1025,991,1300,700,1000,1004.75,0.00,0,3805,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,312,42.25,0.45,12,0.48,24.00,2260.00,2439,20240408,-58.43,804,20241209,26.12,1344,-24.55,20250121,806,25.81,20250102,2510,-59.60,20240408,203,399.51,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,142365466,141704,167.28,1000,1025,991,1300,700,1000,1004.67,0.00,0,5397,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,308,41.67,0.44,12,0.46,24.00,2260.00,2439,20240408,-59.00,804,20241209,24.38,1344,-25.60,20250121,806,24.07,20250102,2510,-60.16,20240408,203,392.61,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,130358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-4,5,-0.40,126384409,125616,148.28,1000,1025,991,1300,700,1000,1006.12,0.00,0,1982,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,307,41.50,0.44,12,0.41,24.00,2260.00,2439,20240408,-59.16,804,20241209,23.88,1344,-25.89,20250121,806,23.57,20250102,2510,-60.32,20240408,203,390.64,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,120357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,110526157,109667,129.46,1000,1025,992,1300,700,1000,1007.83,0.00,0,3695,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,308,41.67,0.44,12,0.36,24.00,2260.00,2439,20240408,-59.00,804,20241209,24.38,1344,-25.60,20250121,806,24.07,20250102,2510,-60.16,20240408,203,392.61,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,103687262,102798,121.35,1000,1025,992,1300,700,1000,1008.65,0.00,0,2632,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,308,41.75,0.44,12,0.33,24.00,2260.00,2439,20240408,-58.92,804,20241209,24.63,1344,-25.45,20250121,806,24.32,20250102,2510,-60.08,20240408,203,393.60,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,5,2,0.50,74957342,73948,87.29,1000,1025,1000,1300,700,1000,1013.65,0.00,0,-9384,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,309,41.88,0.44,12,0.24,24.00,2260.00,2439,20240408,-58.79,804,20241209,25.00,1344,-25.22,20250121,806,24.69,20250102,2510,-59.96,20240408,203,395.07,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N +20250224,090358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,0,3,0.00,14436006,14414,17.02,1000,1012,1000,1300,700,1000,1001.53,0.00,0,-1369,1044,1021,1006,983,968,1014,976,154,300,500,600,1,1,30781224,308,41.67,0.44,12,0.05,24.00,2260.00,2439,20240408,-59.00,804,20241209,24.38,1344,-25.60,20250121,806,24.07,20250102,2510,-60.16,20240408,203,392.61,20241011,0.04,N,025440,500,153 억,,0,N,N,0,N,00,N 20250221,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,1,2,0.10,85031960,84348,105.90,1004,1029,991,1298,700,999,1008.11,0.00,0,-2635,1024,1011,1003,990,982,1007,986,154,299,500,590,1,1,30781224,308,41.67,0.44,12,0.27,24.00,2260.00,2439,20240408,-59.00,804,20241209,24.38,1344,-25.60,20250121,806,24.07,20250102,2510,-60.16,20240408,203,392.61,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N 20250221,150358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,10,2,1.00,79516265,78837,98.99,1004,1029,991,1298,700,999,1008.62,0.00,0,-2218,1024,1011,1003,990,982,1007,986,154,299,500,590,1,1,30781224,311,42.04,0.45,12,0.26,24.00,2260.00,2439,20240408,-58.63,804,20241209,25.50,1344,-24.93,20250121,806,25.19,20250102,2510,-59.80,20240408,203,397.04,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N 20250221,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,11,2,1.10,77265617,76608,96.19,1004,1029,991,1298,700,999,1008.58,0.00,0,-1998,1024,1011,1003,990,982,1007,986,154,299,500,590,1,1,30781224,311,42.08,0.45,12,0.25,24.00,2260.00,2439,20240408,-58.59,804,20241209,25.62,1344,-24.85,20250121,806,25.31,20250102,2510,-59.76,20240408,203,397.54,20241011,0.05,N,025440,500,153 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250201.csv b/025530/price/prices-20250201.csv index 79f3f271db69..f8a9e6355bae 100644 --- a/025530/price/prices-20250201.csv +++ b/025530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,5,2,0.16,5747945,1861,42.31,3095,3095,3085,4010,2160,3085,3088.63,0.55,0,-5,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,461,4.80,0.28,12,0.01,644.00,10852.00,4370,20240214,-29.29,3015,20250203,2.49,3355,-7.90,20250113,3015,2.49,20250203,4150,-25.54,20240417,3015,2.49,20250203,0.32,N,025530,500,74 억,,81576,N,N,1,N,00,N +20250224,150358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,5605850,1815,41.26,3095,3095,3085,4010,2160,3085,3088.62,0.55,0,26,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.01,644.00,10852.00,4370,20240214,-29.18,3015,20250203,2.65,3355,-7.75,20250113,3015,2.65,20250203,4150,-25.42,20240417,3015,2.65,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,140357,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,4060100,1314,29.87,3095,3095,3085,4010,2160,3085,3089.88,0.55,0,26,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.01,644.00,10852.00,4370,20240214,-29.18,3015,20250203,2.65,3355,-7.75,20250113,3015,2.65,20250203,4150,-25.42,20240417,3015,2.65,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,130358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,3892970,1260,28.64,3095,3095,3085,4010,2160,3085,3089.66,0.55,0,26,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.01,644.00,10852.00,4370,20240214,-29.18,3015,20250203,2.65,3355,-7.75,20250113,3015,2.65,20250203,4150,-25.42,20240417,3015,2.65,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,120357,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,2183460,706,16.05,3095,3095,3085,4010,2160,3085,3092.72,0.55,0,-4,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.00,644.00,10852.00,4370,20240214,-29.18,3015,20250203,2.65,3355,-7.75,20250113,3015,2.65,20250203,4150,-25.42,20240417,3015,2.65,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,110356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,5,2,0.16,1926810,623,14.16,3095,3095,3085,4010,2160,3085,3092.79,0.55,0,-4,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,461,4.80,0.28,12,0.00,644.00,10852.00,4370,20240214,-29.29,3015,20250203,2.49,3355,-7.90,20250113,3015,2.49,20250203,4150,-25.54,20240417,3015,2.49,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,100355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,10,2,0.32,630065,204,4.64,3095,3095,3085,4010,2160,3085,3088.55,0.55,0,7,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,462,4.81,0.29,12,0.00,644.00,10852.00,4370,20240214,-29.18,3015,20250203,2.65,3355,-7.75,20250113,3015,2.65,20250203,4150,-25.42,20240417,3015,2.65,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N +20250224,090358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,0,3,0.00,559005,181,4.11,3095,3095,3085,4010,2160,3085,3088.43,0.55,0,9,3141,3112,3086,3057,3031,3127,3072,75,925,500,2030,5,1,14934008,461,4.79,0.28,12,0.00,644.00,10852.00,4370,20240214,-29.41,3015,20250203,2.32,3355,-8.05,20250113,3015,2.32,20250203,4150,-25.66,20240417,3015,2.32,20250203,0.32,N,025530,500,74 억,,81576,N,N,0,N,00,N 20250221,160356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,15,2,0.49,13535240,4399,142.09,3070,3115,3060,3990,2150,3070,3076.89,0.55,0,-147,3103,3086,3073,3056,3043,3085,3055,75,920,500,2020,5,1,14934008,461,4.79,0.28,12,0.03,644.00,10852.00,4750,20240208,-35.05,3015,20250203,2.32,3355,-8.05,20250113,3015,2.32,20250203,4150,-25.66,20240417,3015,2.32,20250203,0.31,N,025530,500,74 억,,81733,N,N,0,N,00,N 20250221,150358,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,35,2,1.14,12288925,3996,129.07,3070,3110,3060,3990,2150,3070,3075.31,0.55,0,-120,3103,3086,3073,3056,3043,3085,3055,75,920,500,2020,5,1,14934008,464,4.82,0.29,12,0.03,644.00,10852.00,4750,20240208,-34.63,3015,20250203,2.99,3355,-7.45,20250113,3015,2.99,20250203,4150,-25.18,20240417,3015,2.99,20250203,0.31,N,025530,500,74 억,,81733,N,N,0,N,00,N 20250221,140356,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3105,35,2,1.14,11076930,3605,116.44,3070,3105,3060,3990,2150,3070,3072.66,0.55,0,-79,3103,3086,3073,3056,3043,3085,3055,75,920,500,2020,5,1,14934008,464,4.82,0.29,12,0.02,644.00,10852.00,4750,20240208,-34.63,3015,20250203,2.99,3355,-7.45,20250113,3015,2.99,20250203,4150,-25.18,20240417,3015,2.99,20250203,0.31,N,025530,500,74 억,,81733,N,N,0,N,00,N diff --git a/025540/price/prices-20250201.csv b/025540/price/prices-20250201.csv index 5318d0667be9..c8a4f7f44512 100644 --- a/025540/price/prices-20250201.csv +++ b/025540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75000,-200,5,-0.27,2423116500,32402,62.46,74300,75600,73700,97700,52700,75200,74782.93,27.85,0,-3007,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7811,10.71,0.84,12,0.31,7000.00,89779.00,86200,20250206,-12.99,53500,20240805,40.19,86200,-12.99,20250206,65800,13.98,20250107,86200,-12.99,20250206,53500,40.19,20240805,0.37,N,025540,500,52 억,,2900865,N,N,6,N,00,N +20250224,150358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75200,0,3,0.00,2282615500,30533,58.85,74300,75600,73700,97700,52700,75200,74758.97,27.85,0,-3727,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7832,10.74,0.84,12,0.29,7000.00,89779.00,86200,20250206,-12.76,53500,20240805,40.56,86200,-12.76,20250206,65800,14.29,20250107,86200,-12.76,20250206,53500,40.56,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,140358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75100,-100,5,-0.13,1705275700,22852,44.05,74300,75600,73700,97700,52700,75200,74622.60,27.85,0,-2948,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7822,10.73,0.84,12,0.22,7000.00,89779.00,86200,20250206,-12.88,53500,20240805,40.37,86200,-12.88,20250206,65800,14.13,20250107,86200,-12.88,20250206,53500,40.37,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,130358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75000,-200,5,-0.27,1391704600,18685,36.02,74300,75600,73700,97700,52700,75200,74482.45,27.85,0,-2747,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7811,10.71,0.84,12,0.18,7000.00,89779.00,86200,20250206,-12.99,53500,20240805,40.19,86200,-12.99,20250206,65800,13.98,20250107,86200,-12.99,20250206,53500,40.19,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,120357,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74800,-400,5,-0.53,952356400,12835,24.74,74300,75200,73700,97700,52700,75200,74199.95,27.85,0,-3370,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7790,10.69,0.83,12,0.12,7000.00,89779.00,86200,20250206,-13.23,53500,20240805,39.81,86200,-13.23,20250206,65800,13.68,20250107,86200,-13.23,20250206,53500,39.81,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,110356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74600,-600,5,-0.80,810117900,10930,21.07,74300,75200,73700,97700,52700,75200,74118.75,27.85,0,-3635,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7770,10.66,0.83,12,0.10,7000.00,89779.00,86200,20250206,-13.46,53500,20240805,39.44,86200,-13.46,20250206,65800,13.37,20250107,86200,-13.46,20250206,53500,39.44,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,100356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73900,-1300,5,-1.73,577071200,7783,15.00,74300,75200,73700,97700,52700,75200,74145.09,27.85,0,-3575,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7697,10.56,0.82,12,0.07,7000.00,89779.00,86200,20250206,-14.27,53500,20240805,38.13,86200,-14.27,20250206,65800,12.31,20250107,86200,-14.27,20250206,53500,38.13,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N +20250224,090358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74600,-600,5,-0.80,58313200,782,1.51,74300,75200,74200,97700,52700,75200,74569.31,27.85,0,-61,79400,77300,75600,73500,71800,76450,72650,52,22500,500,55640,100,1,10415000,7770,10.66,0.83,12,0.01,7000.00,89779.00,86200,20250206,-13.46,53500,20240805,39.44,86200,-13.46,20250206,65800,13.37,20250107,86200,-13.46,20250206,53500,39.44,20240805,0.37,N,025540,500,52 억,,2900865,N,N,5,N,00,N 20250221,160356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75200,-100,5,-0.13,3888427100,51740,76.11,75500,77700,73900,97800,52800,75300,75153.18,27.87,0,6735,79033,77166,75833,73966,72633,76500,73300,52,22500,500,55720,100,1,10415000,7832,10.74,0.84,12,0.50,7000.00,89779.00,86200,20250206,-12.76,53500,20240805,40.56,86200,-12.76,20250206,65800,14.29,20250107,86200,-12.76,20250206,53500,40.56,20240805,0.37,N,025540,500,52 억,,2903123,N,N,4,N,00,N 20250221,150358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,75200,-100,5,-0.13,3688433000,49082,72.20,75500,77700,73900,97800,52800,75300,75148.38,27.87,0,7216,79033,77166,75833,73966,72633,76500,73300,52,22500,500,55720,100,1,10415000,7832,10.74,0.84,12,0.47,7000.00,89779.00,86200,20250206,-12.76,53500,20240805,40.56,86200,-12.76,20250206,65800,14.29,20250107,86200,-12.76,20250206,53500,40.56,20240805,0.37,N,025540,500,52 억,,2903123,N,N,8,N,00,N 20250221,140356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,74500,-800,5,-1.06,2277303300,30167,44.38,75500,77700,74400,97800,52800,75300,75489.88,27.87,0,3899,79033,77166,75833,73966,72633,76500,73300,52,22500,500,55720,100,1,10415000,7759,10.64,0.83,12,0.29,7000.00,89779.00,86200,20250206,-13.57,53500,20240805,39.25,86200,-13.57,20250206,65800,13.22,20250107,86200,-13.57,20250206,53500,39.25,20240805,0.37,N,025540,500,52 억,,2903123,N,N,8,N,00,N diff --git a/025550/price/prices-20250201.csv b/025550/price/prices-20250201.csv index 305fdcceeaf8..e5143420f472 100644 --- a/025550/price/prices-20250201.csv +++ b/025550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,105,2,2.81,1716354750,448774,309.24,3685,3885,3650,4855,2615,3735,3824.55,1.82,0,2120,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,980,-39.59,0.72,12,1.76,-97.00,5332.00,5220,20241216,-26.44,2720,20240909,41.18,5020,-23.51,20250117,3460,10.98,20250212,5220,-26.44,20241216,2720,41.18,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,150358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,105,2,2.81,1657656375,433468,298.69,3685,3885,3650,4855,2615,3735,3824.18,1.82,0,-4152,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,980,-39.59,0.72,12,1.70,-97.00,5332.00,5220,20241216,-26.44,2720,20240909,41.18,5020,-23.51,20250117,3460,10.98,20250212,5220,-26.44,20241216,2720,41.18,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,140358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,105,2,2.81,1534301390,401406,276.60,3685,3885,3650,4855,2615,3735,3822.32,1.82,0,-4911,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,980,-39.59,0.72,12,1.57,-97.00,5332.00,5220,20241216,-26.44,2720,20240909,41.18,5020,-23.51,20250117,3460,10.98,20250212,5220,-26.44,20241216,2720,41.18,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,130358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,80,2,2.14,1371769600,358892,247.30,3685,3885,3650,4855,2615,3735,3822.24,1.82,0,-13549,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,973,-39.33,0.72,12,1.41,-97.00,5332.00,5220,20241216,-26.92,2720,20240909,40.26,5020,-24.00,20250117,3460,10.26,20250212,5220,-26.92,20241216,2720,40.26,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,120358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3810,75,2,2.01,1095292905,286911,197.70,3685,3885,3650,4855,2615,3735,3817.54,1.82,0,41,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,972,-39.28,0.71,12,1.12,-97.00,5332.00,5220,20241216,-27.01,2720,20240909,40.07,5020,-24.10,20250117,3460,10.12,20250212,5220,-27.01,20241216,2720,40.07,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,110357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,55,2,1.47,409377210,108500,74.76,3685,3860,3650,4855,2615,3735,3773.07,1.82,0,7057,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,967,-39.07,0.71,12,0.43,-97.00,5332.00,5220,20241216,-27.39,2720,20240909,39.34,5020,-24.50,20250117,3460,9.54,20250212,5220,-27.39,20241216,2720,39.34,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,100356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,45,2,1.20,344215325,91282,62.90,3685,3860,3650,4855,2615,3735,3770.91,1.82,0,6788,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,964,-38.97,0.71,12,0.36,-97.00,5332.00,5220,20241216,-27.59,2720,20240909,38.97,5020,-24.70,20250117,3460,9.25,20250212,5220,-27.59,20241216,2720,38.97,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N +20250224,090359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3675,-60,5,-1.61,32295600,8789,6.06,3685,3715,3650,4855,2615,3735,3674.33,1.82,0,1334,3815,3775,3745,3705,3675,3760,3690,134,1120,500,2460,5,1,25514004,938,-37.89,0.69,12,0.03,-97.00,5332.00,5220,20241216,-29.60,2720,20240909,35.11,5020,-26.79,20250117,3460,6.21,20250212,5220,-29.60,20241216,2720,35.11,20240909,4.42,N,025550,500,133 억,,465036,N,N,0,N,00,N 20250221,160356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-35,5,-0.93,538409050,144028,85.90,3750,3785,3715,4900,2640,3770,3738.21,1.66,0,41423,3893,3831,3773,3711,3653,3802,3682,134,1130,500,2480,5,1,25514004,953,-38.51,0.70,12,0.56,-97.00,5332.00,5220,20241216,-28.45,2720,20240909,37.32,5020,-25.60,20250117,3460,7.95,20250212,5220,-28.45,20241216,2720,37.32,20240909,4.27,N,025550,500,133 억,,423613,N,N,0,N,00,N 20250221,150359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-30,5,-0.80,497130420,132972,79.30,3750,3785,3715,4900,2640,3770,3738.56,1.66,0,39734,3893,3831,3773,3711,3653,3802,3682,134,1130,500,2480,5,1,25514004,954,-38.56,0.70,12,0.52,-97.00,5332.00,5220,20241216,-28.35,2720,20240909,37.50,5020,-25.50,20250117,3460,8.09,20250212,5220,-28.35,20241216,2720,37.50,20240909,4.27,N,025550,500,133 억,,423613,N,N,0,N,00,N 20250221,140356,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3730,-40,5,-1.06,469211845,125505,74.85,3750,3785,3715,4900,2640,3770,3738.54,1.66,0,42104,3893,3831,3773,3711,3653,3802,3682,134,1130,500,2480,5,1,25514004,952,-38.45,0.70,12,0.49,-97.00,5332.00,5220,20241216,-28.54,2720,20240909,37.13,5020,-25.70,20250117,3460,7.80,20250212,5220,-28.54,20241216,2720,37.13,20240909,4.27,N,025550,500,133 억,,423613,N,N,0,N,00,N diff --git a/025560/price/prices-20250201.csv b/025560/price/prices-20250201.csv index 52e1b402ba21..85bcd6781144 100644 --- a/025560/price/prices-20250201.csv +++ b/025560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,821,12,2,1.48,1822905515,2194626,443.41,805,885,799,1051,567,809,830.64,2.11,0,221460,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,489,-0.82,0.35,12,3.68,-996.00,2340.00,2363,20240329,-65.26,740,20241209,10.95,1008,-18.55,20250212,749,9.61,20250203,3160,-74.02,20240329,740,10.95,20241209,0.52,N,025560,500,297 억,,1256174,N,N,1,N,00,N +20250224,150359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,818,9,2,1.11,1759080566,2116791,427.68,805,885,799,1051,567,809,831.02,2.11,0,206916,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,487,-0.82,0.35,12,3.55,-996.00,2340.00,2363,20240329,-65.38,740,20241209,10.54,1008,-18.85,20250212,749,9.21,20250203,3160,-74.11,20240329,740,10.54,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,140358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,819,10,2,1.24,1493216668,1792025,362.07,805,885,799,1051,567,809,833.26,2.11,0,183775,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,488,-0.82,0.35,12,3.01,-996.00,2340.00,2363,20240329,-65.34,740,20241209,10.68,1008,-18.75,20250212,749,9.35,20250203,3160,-74.08,20240329,740,10.68,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,130359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,803,-6,5,-0.74,313033203,389474,78.69,805,810,799,1051,567,809,803.73,2.11,0,61707,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,478,-0.81,0.34,12,0.65,-996.00,2340.00,2363,20240329,-66.02,740,20241209,8.51,1008,-20.34,20250212,749,7.21,20250203,3160,-74.59,20240329,740,8.51,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,120358,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,808,-1,5,-0.12,209168334,260429,52.62,805,809,799,1051,567,809,803.16,2.11,0,26703,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,481,-0.81,0.35,12,0.44,-996.00,2340.00,2363,20240329,-65.81,740,20241209,9.19,1008,-19.84,20250212,749,7.88,20250203,3160,-74.43,20240329,740,9.19,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,110357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,804,-5,5,-0.62,177953874,221706,44.79,805,809,799,1051,567,809,802.64,2.11,0,11007,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,479,-0.81,0.34,12,0.37,-996.00,2340.00,2363,20240329,-65.98,740,20241209,8.65,1008,-20.24,20250212,749,7.34,20250203,3160,-74.56,20240329,740,8.65,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,100356,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,806,-3,5,-0.37,123280720,153617,31.04,805,809,799,1051,567,809,802.50,2.11,0,6772,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,480,-0.81,0.34,12,0.26,-996.00,2340.00,2363,20240329,-65.89,740,20241209,8.92,1008,-20.04,20250212,749,7.61,20250203,3160,-74.49,20240329,740,8.92,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N +20250224,090359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,801,-8,5,-0.99,40914828,50994,10.30,805,806,799,1051,567,809,802.28,2.11,0,-8066,821,814,810,803,799,818,807,298,242,500,550,1,1,59566032,477,-0.80,0.34,12,0.09,-996.00,2340.00,2363,20240329,-66.10,740,20241209,8.24,1008,-20.54,20250212,749,6.94,20250203,3160,-74.65,20240329,740,8.24,20241209,0.52,N,025560,500,297 억,,1256174,N,N,0,N,00,N 20250221,160357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,809,-3,5,-0.37,384407556,473837,72.78,806,817,806,1055,569,812,811.28,2.12,0,-6082,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.80,-996.00,2340.00,2363,20240329,-65.76,740,20241209,9.32,1008,-19.74,20250212,749,8.01,20250203,3160,-74.40,20240329,740,9.32,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N 20250221,150359,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-2,5,-0.25,357353800,440460,67.65,806,817,806,1055,569,812,811.32,2.12,0,-8730,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.74,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N 20250221,140357,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,810,-2,5,-0.25,296953387,365988,56.21,806,817,806,1055,569,812,811.37,2.12,0,-16157,841,826,818,803,795,822,799,298,243,500,550,1,1,59566032,482,-0.81,0.35,12,0.61,-996.00,2340.00,2363,20240329,-65.72,740,20241209,9.46,1008,-19.64,20250212,749,8.14,20250203,3160,-74.37,20240329,740,9.46,20241209,0.53,N,025560,500,297 억,,1264955,N,N,0,N,00,N diff --git a/025620/price/prices-20250201.csv b/025620/price/prices-20250201.csv index 7302f68b2ea8..468878eba88b 100644 --- a/025620/price/prices-20250201.csv +++ b/025620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,60,2,1.53,34485890,8741,86.03,3930,4025,3915,5100,2755,3930,3945.39,0.00,0,-895,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,179,-2.56,0.45,12,0.19,-1556.00,8935.00,9950,20240516,-59.90,3685,20250214,8.28,4290,-6.99,20250110,3685,8.28,20250214,9950,-59.90,20240516,3685,8.28,20250214,0.00,N,025620,500,22 억,,0,N,N,1,N,00,N +20250224,150359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,20,2,0.51,33069440,8386,82.54,3930,4025,3915,5100,2755,3930,3943.49,0.00,0,-895,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,177,-2.54,0.44,12,0.19,-1556.00,8935.00,9950,20240516,-60.30,3685,20250214,7.19,4290,-7.93,20250110,3685,7.19,20250214,9950,-60.30,20240516,3685,7.19,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,140359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,0,3,0.00,31211910,7914,77.89,3930,4025,3915,5100,2755,3930,3943.97,0.00,0,-766,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,176,-2.53,0.44,12,0.18,-1556.00,8935.00,9950,20240516,-60.50,3685,20250214,6.65,4290,-8.39,20250110,3685,6.65,20250214,9950,-60.50,20240516,3685,6.65,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,130359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,10,2,0.25,29260285,7418,73.01,3930,4025,3915,5100,2755,3930,3944.60,0.00,0,-733,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,177,-2.53,0.44,12,0.17,-1556.00,8935.00,9950,20240516,-60.40,3685,20250214,6.92,4290,-8.16,20250110,3685,6.92,20250214,9950,-60.40,20240516,3685,6.92,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,120358,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3945,15,2,0.38,29047520,7364,72.48,3930,4025,3915,5100,2755,3930,3944.63,0.00,0,-703,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,177,-2.54,0.44,12,0.16,-1556.00,8935.00,9950,20240516,-60.35,3685,20250214,7.06,4290,-8.04,20250110,3685,7.06,20250214,9950,-60.35,20240516,3685,7.06,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,110357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,20,2,0.51,28743440,7287,71.72,3930,4025,3915,5100,2755,3930,3944.58,0.00,0,-651,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,177,-2.54,0.44,12,0.16,-1556.00,8935.00,9950,20240516,-60.30,3685,20250214,7.19,4290,-7.93,20250110,3685,7.19,20250214,9950,-60.30,20240516,3685,7.19,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,100356,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3920,-10,5,-0.25,25989590,6590,64.86,3930,4025,3920,5100,2755,3930,3943.90,0.00,0,-272,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,176,-2.52,0.44,12,0.15,-1556.00,8935.00,9950,20240516,-60.60,3685,20250214,6.38,4290,-8.62,20250110,3685,6.38,20250214,9950,-60.60,20240516,3685,6.38,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20250224,090359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,0,3,0.00,7118060,1811,17.82,3930,3935,3930,5100,2755,3930,3930.47,0.00,0,166,4066,3997,3926,3857,3786,4032,3892,22,1170,500,2670,5,1,4484846,176,-2.53,0.44,12,0.04,-1556.00,8935.00,9950,20240516,-60.50,3685,20250214,6.65,4290,-8.39,20250110,3685,6.65,20250214,9950,-60.50,20240516,3685,6.65,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250221,160357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,75,2,1.95,36691630,9356,37.40,3855,3995,3855,5010,2700,3855,3921.72,0.00,0,-573,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,176,-2.53,0.44,12,0.21,-1556.00,8935.00,9950,20240516,-60.50,3685,20250214,6.65,4290,-8.39,20250110,3685,6.65,20250214,9950,-60.50,20240516,3685,6.65,20250214,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20250221,150359,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3950,95,2,2.46,35583240,9074,36.28,3855,3995,3855,5010,2700,3855,3921.45,0.00,0,-583,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,177,-2.54,0.44,12,0.20,-1556.00,8935.00,9950,20240516,-60.30,3685,20250214,7.19,4290,-7.93,20250110,3685,7.19,20250214,9950,-60.30,20240516,3685,7.19,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N 20250221,140357,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,40,2,1.04,28506460,7280,29.10,3855,3995,3855,5010,2700,3855,3915.72,0.00,0,-828,4051,3952,3901,3802,3751,3927,3777,22,1155,500,2620,5,1,4484846,175,-2.50,0.44,12,0.16,-1556.00,8935.00,9950,20240516,-60.85,3685,20250214,5.70,4290,-9.21,20250110,3685,5.70,20250214,9950,-60.85,20240516,3685,5.70,20250214,0.00,N,025620,500,22 억,,0,N,N,6,N,00,N diff --git a/025750/price/prices-20250201.csv b/025750/price/prices-20250201.csv index 189bdcb9b61e..9b3fa2ae10c6 100644 --- a/025750/price/prices-20250201.csv +++ b/025750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,958,8,2,0.84,1259705662,1347505,66.64,938,968,898,1235,665,950,934.83,2.79,0,86962,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,772,-5.41,0.55,12,1.67,-177.00,1734.00,1240,20250123,-22.74,569,20241209,68.37,1240,-22.74,20250123,635,50.87,20250102,1240,-22.74,20250123,569,68.37,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,11,N,00,N +20250224,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,953,3,2,0.32,1203861025,1288964,63.75,938,968,898,1235,665,950,933.98,2.79,0,94740,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,768,-5.38,0.55,12,1.60,-177.00,1734.00,1240,20250123,-23.15,569,20241209,67.49,1240,-23.15,20250123,635,50.08,20250102,1240,-23.15,20250123,569,67.49,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,140359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,952,2,2,0.21,1027678203,1104601,54.63,938,968,898,1235,665,950,930.36,2.79,0,67022,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,767,-5.38,0.55,12,1.37,-177.00,1734.00,1240,20250123,-23.23,569,20241209,67.31,1240,-23.23,20250123,635,49.92,20250102,1240,-23.23,20250123,569,67.31,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,130359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,4,2,0.42,771416581,836975,41.39,938,955,898,1235,665,950,921.67,2.79,0,108216,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,769,-5.39,0.55,12,1.04,-177.00,1734.00,1240,20250123,-23.06,569,20241209,67.66,1240,-23.06,20250123,635,50.24,20250102,1240,-23.06,20250123,569,67.66,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,120359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,942,-8,5,-0.84,721042726,783753,38.76,938,945,898,1235,665,950,919.99,2.79,0,113795,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,759,-5.32,0.54,12,0.97,-177.00,1734.00,1240,20250123,-24.03,569,20241209,65.55,1240,-24.03,20250123,635,48.35,20250102,1240,-24.03,20250123,569,65.55,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,110357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,939,-11,5,-1.16,661172449,720027,35.61,938,943,898,1235,665,950,918.26,2.79,0,95556,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,757,-5.31,0.54,12,0.89,-177.00,1734.00,1240,20250123,-24.27,569,20241209,65.03,1240,-24.27,20250123,635,47.87,20250102,1240,-24.27,20250123,569,65.03,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,100357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,922,-28,5,-2.95,548970277,599747,29.66,938,938,898,1235,665,950,915.34,2.79,0,79881,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,743,-5.21,0.53,12,0.74,-177.00,1734.00,1240,20250123,-25.65,569,20241209,62.04,1240,-25.65,20250123,635,45.20,20250102,1240,-25.65,20250123,569,62.04,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N +20250224,090400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,914,-36,5,-3.79,83294080,90147,4.46,938,938,898,1235,665,950,923.98,2.79,0,21258,1050,999,959,908,868,980,889,838,285,1000,660,1,1,80565149,736,-5.16,0.53,12,0.11,-177.00,1734.00,1240,20250123,-26.29,569,20241209,60.63,1240,-26.29,20250123,635,43.94,20250102,1240,-26.29,20250123,569,60.63,20241209,2.35,N,025750,1000,837 억,,2249671,N,N,42,N,00,N 20250221,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,-65,5,-6.40,1910063394,1993395,41.82,1010,1010,919,1319,711,1015,958.20,2.80,0,-15893,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,765,-5.37,0.55,12,2.47,-177.00,1734.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,42,N,00,N 20250221,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,944,-71,5,-7.00,1826238636,1904741,39.96,1010,1010,919,1319,711,1015,958.78,2.80,0,7851,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,761,-5.33,0.54,12,2.36,-177.00,1734.00,1240,20250123,-23.87,569,20241209,65.91,1240,-23.87,20250123,635,48.66,20250102,1240,-23.87,20250123,569,65.91,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N 20250221,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,-81,5,-7.98,1608895399,1674254,35.12,1010,1010,919,1319,711,1015,960.96,2.80,0,53688,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,752,-5.28,0.54,12,2.08,-177.00,1734.00,1240,20250123,-24.68,569,20241209,64.15,1240,-24.68,20250123,635,47.09,20250102,1240,-24.68,20250123,569,64.15,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N diff --git a/025770/price/prices-20250201.csv b/025770/price/prices-20250201.csv index 28242f3c7da8..ea97e1a53bf5 100644 --- a/025770/price/prices-20250201.csv +++ b/025770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7850,60,2,0.77,58826240,7523,68.20,7800,7880,7770,10120,5460,7790,7819.47,62.90,0,819,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2939,9.76,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.37,7110,20240806,10.41,8400,-6.55,20250108,7500,4.67,20250207,9500,-17.37,20240405,7110,10.41,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,150359,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7830,40,2,0.51,48012800,6143,55.69,7800,7880,7770,10120,5460,7790,7815.86,62.90,0,1004,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2932,9.74,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.58,7110,20240806,10.13,8400,-6.79,20250108,7500,4.40,20250207,9500,-17.58,20240405,7110,10.13,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,140359,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7840,50,2,0.64,41206910,5273,47.81,7800,7880,7770,10120,5460,7790,7814.70,62.90,0,1031,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2936,9.75,1.03,12,0.01,804.00,7598.00,9500,20240405,-17.47,7110,20240806,10.27,8400,-6.67,20250108,7500,4.53,20250207,9500,-17.47,20240405,7110,10.27,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,130400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7820,30,2,0.39,26640040,3412,30.93,7800,7880,7770,10120,5460,7790,7807.75,62.90,0,868,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2928,9.73,1.03,12,0.01,804.00,7598.00,9500,20240405,-17.68,7110,20240806,9.99,8400,-6.90,20250108,7500,4.27,20250207,9500,-17.68,20240405,7110,9.99,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,120359,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7820,30,2,0.39,25936950,3322,30.12,7800,7880,7770,10120,5460,7790,7807.63,62.90,0,860,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2928,9.73,1.03,12,0.01,804.00,7598.00,9500,20240405,-17.68,7110,20240806,9.99,8400,-6.90,20250108,7500,4.27,20250207,9500,-17.68,20240405,7110,9.99,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,110358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7820,30,2,0.39,15804880,2026,18.37,7800,7880,7770,10120,5460,7790,7801.03,62.90,0,801,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2928,9.73,1.03,12,0.01,804.00,7598.00,9500,20240405,-17.68,7110,20240806,9.99,8400,-6.90,20250108,7500,4.27,20250207,9500,-17.68,20240405,7110,9.99,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,100357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,0,3,0.00,6200350,795,7.21,7800,7880,7770,10120,5460,7790,7799.18,62.90,0,275,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2917,9.69,1.03,12,0.00,804.00,7598.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7500,3.87,20250207,9500,-18.00,20240405,7110,9.56,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N +20250224,090400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7880,90,2,1.16,1046250,134,1.21,7800,7880,7800,10120,5460,7790,7807.84,62.90,0,12,7990,7890,7810,7710,7630,7940,7760,194,2330,500,5600,10,1,37444271,2951,9.80,1.04,12,0.00,804.00,7598.00,9500,20240405,-17.05,7110,20240806,10.83,8400,-6.19,20250108,7500,5.07,20250207,9500,-17.05,20240405,7110,10.83,20240806,0.58,N,025770,500,194 억,,23553218,N,N,0,N,00,N 20250221,160357,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7790,40,2,0.52,86163160,11027,154.03,7750,7910,7730,10070,5430,7750,7813.84,62.91,0,-1660,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2917,9.69,1.03,12,0.03,804.00,7598.00,9500,20240405,-18.00,7110,20240806,9.56,8400,-7.26,20250108,7500,3.87,20250207,9500,-18.00,20240405,7110,9.56,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N 20250221,150400,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7830,80,2,1.03,78165940,10002,139.71,7750,7910,7730,10070,5430,7750,7815.03,62.91,0,-1690,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2932,9.74,1.03,12,0.03,804.00,7598.00,9500,20240405,-17.58,7110,20240806,10.13,8400,-6.79,20250108,7500,4.40,20250207,9500,-17.58,20240405,7110,10.13,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N 20250221,140358,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7840,90,2,1.16,72494250,9277,129.59,7750,7910,7730,10070,5430,7750,7814.41,62.91,0,-1567,7803,7776,7763,7736,7723,7770,7730,194,2320,500,5580,10,1,37444271,2936,9.75,1.03,12,0.02,804.00,7598.00,9500,20240405,-17.47,7110,20240806,10.27,8400,-6.67,20250108,7500,4.53,20250207,9500,-17.47,20240405,7110,10.27,20240806,0.58,N,025770,500,194 억,,23554878,N,N,0,N,00,N diff --git a/025820/price/prices-20250201.csv b/025820/price/prices-20250201.csv index 99dc6d1f1a30..e1b3d77d2e8f 100644 --- a/025820/price/prices-20250201.csv +++ b/025820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4510,30,2,0.67,787693740,176667,42.29,4405,4520,4390,5820,3140,4480,4458.53,2.21,0,26678,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1508,225.50,1.20,12,0.53,20.00,3766.00,8420,20240520,-46.44,3545,20241209,27.22,4840,-6.82,20250211,3905,15.49,20250102,8420,-46.44,20240520,3545,27.22,20241209,2.73,N,025820,500,167 억,,737628,N,N,5,N,00,N +20250224,150400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4485,5,2,0.11,736013195,165202,39.54,4405,4520,4390,5820,3140,4480,4455.23,2.21,0,22989,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1500,224.25,1.19,12,0.49,20.00,3766.00,8420,20240520,-46.73,3545,20241209,26.52,4840,-7.33,20250211,3905,14.85,20250102,8420,-46.73,20240520,3545,26.52,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,140400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4495,15,2,0.33,669121940,150312,35.98,4405,4520,4390,5820,3140,4480,4451.55,2.21,0,23883,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1503,224.75,1.19,12,0.45,20.00,3766.00,8420,20240520,-46.62,3545,20241209,26.80,4840,-7.13,20250211,3905,15.11,20250102,8420,-46.62,20240520,3545,26.80,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,130400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4490,10,2,0.22,607896280,136695,32.72,4405,4520,4390,5820,3140,4480,4447.09,2.21,0,24191,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1502,224.50,1.19,12,0.41,20.00,3766.00,8420,20240520,-46.67,3545,20241209,26.66,4840,-7.23,20250211,3905,14.98,20250102,8420,-46.67,20240520,3545,26.66,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,120359,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4480,0,3,0.00,458559385,103500,24.77,4405,4480,4390,5820,3140,4480,4430.52,2.21,0,19963,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1498,224.00,1.19,12,0.31,20.00,3766.00,8420,20240520,-46.79,3545,20241209,26.38,4840,-7.44,20250211,3905,14.72,20250102,8420,-46.79,20240520,3545,26.38,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,110358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4440,-40,5,-0.89,365970085,82785,19.82,4405,4460,4390,5820,3140,4480,4420.72,2.21,0,17606,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1485,222.00,1.18,12,0.25,20.00,3766.00,8420,20240520,-47.27,3545,20241209,25.25,4840,-8.26,20250211,3905,13.70,20250102,8420,-47.27,20240520,3545,25.25,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,100357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4420,-60,5,-1.34,245333810,55503,13.29,4405,4460,4390,5820,3140,4480,4420.17,2.21,0,14623,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1478,221.00,1.17,12,0.17,20.00,3766.00,8420,20240520,-47.51,3545,20241209,24.68,4840,-8.68,20250211,3905,13.19,20250102,8420,-47.51,20240520,3545,24.68,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N +20250224,090400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4425,-55,5,-1.23,66990180,15217,3.64,4405,4425,4390,5820,3140,4480,4402.22,2.21,0,-284,4693,4586,4533,4426,4373,4560,4400,167,1340,500,2860,5,1,33442000,1480,221.25,1.17,12,0.05,20.00,3766.00,8420,20240520,-47.45,3545,20241209,24.82,4840,-8.57,20250211,3905,13.32,20250102,8420,-47.45,20240520,3545,24.82,20241209,2.73,N,025820,500,167 억,,737628,N,N,17,N,00,N 20250221,160358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4480,-45,5,-0.99,1885373365,413043,147.64,4570,4640,4480,5880,3170,4525,4564.68,2.34,0,-46409,4608,4566,4508,4466,4408,4537,4437,167,1355,500,2890,5,1,33442000,1498,224.00,1.19,12,1.24,20.00,3766.00,8420,20240520,-46.79,3545,20241209,26.38,4840,-7.44,20250211,3905,14.72,20250102,8420,-46.79,20240520,3545,26.38,20241209,2.68,N,025820,500,167 억,,782172,N,N,17,N,00,N 20250221,150400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4505,-20,5,-0.44,1767895210,386855,138.28,4570,4640,4480,5880,3170,4525,4569.92,2.34,0,-47532,4608,4566,4508,4466,4408,4537,4437,167,1355,500,2890,5,1,33442000,1507,225.25,1.20,12,1.16,20.00,3766.00,8420,20240520,-46.50,3545,20241209,27.08,4840,-6.92,20250211,3905,15.36,20250102,8420,-46.50,20240520,3545,27.08,20241209,2.68,N,025820,500,167 억,,782172,N,N,10,N,00,N 20250221,140358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4495,-30,5,-0.66,1629701145,356229,127.33,4570,4640,4480,5880,3170,4525,4574.87,2.34,0,-42837,4608,4566,4508,4466,4408,4537,4437,167,1355,500,2890,5,1,33442000,1503,224.75,1.19,12,1.07,20.00,3766.00,8420,20240520,-46.62,3545,20241209,26.80,4840,-7.13,20250211,3905,15.11,20250102,8420,-46.62,20240520,3545,26.80,20241209,2.68,N,025820,500,167 억,,782172,N,N,10,N,00,N diff --git a/025860/price/prices-20250201.csv b/025860/price/prices-20250201.csv index c1f0b14f1ec4..87c7650a572c 100644 --- a/025860/price/prices-20250201.csv +++ b/025860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-30,5,-0.45,471823260,70609,81.06,6710,6710,6650,8720,4700,6710,6682.13,3.73,0,3778,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3319,27.72,0.64,12,0.14,241.00,10424.00,7670,20240221,-12.91,5960,20241210,12.08,6750,-1.04,20250221,6120,9.15,20250102,7600,-12.11,20240723,5960,12.08,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,8,N,00,N +20250224,150400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6700,-10,5,-0.15,427293810,63946,73.41,6710,6710,6650,8720,4700,6710,6682.03,3.73,0,3082,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3328,27.80,0.64,12,0.13,241.00,10424.00,7670,20240221,-12.65,5960,20241210,12.42,6750,-0.74,20250221,6120,9.48,20250102,7600,-11.84,20240723,5960,12.42,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,140400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6700,-10,5,-0.15,369993700,55375,63.57,6710,6710,6650,8720,4700,6710,6681.51,3.73,0,1664,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3328,27.80,0.64,12,0.11,241.00,10424.00,7670,20240221,-12.65,5960,20241210,12.42,6750,-0.74,20250221,6120,9.48,20250102,7600,-11.84,20240723,5960,12.42,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,130400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-30,5,-0.45,283263110,42388,48.66,6710,6710,6650,8720,4700,6710,6682.51,3.73,0,30,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3319,27.72,0.64,12,0.09,241.00,10424.00,7670,20240221,-12.91,5960,20241210,12.08,6750,-1.04,20250221,6120,9.15,20250102,7600,-12.11,20240723,5960,12.08,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,120359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-30,5,-0.45,272587570,40791,46.83,6710,6710,6650,8720,4700,6710,6682.42,3.73,0,322,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3319,27.72,0.64,12,0.08,241.00,10424.00,7670,20240221,-12.91,5960,20241210,12.08,6750,-1.04,20250221,6120,9.15,20250102,7600,-12.11,20240723,5960,12.08,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,110358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6700,-10,5,-0.15,245535510,36742,42.18,6710,6710,6650,8720,4700,6710,6682.56,3.73,0,-114,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3328,27.80,0.64,12,0.07,241.00,10424.00,7670,20240221,-12.65,5960,20241210,12.42,6750,-0.74,20250221,6120,9.48,20250102,7600,-11.84,20240723,5960,12.42,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,100358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6680,-30,5,-0.45,168486610,25196,28.92,6710,6710,6650,8720,4700,6710,6686.88,3.73,0,-1466,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3319,27.72,0.64,12,0.05,241.00,10424.00,7670,20240221,-12.91,5960,20241210,12.08,6750,-1.04,20250221,6120,9.15,20250102,7600,-12.11,20240723,5960,12.08,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N +20250224,090401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6710,0,3,0.00,20855350,3113,3.57,6710,6710,6670,8720,4700,6710,6698.81,3.73,0,-657,6810,6760,6700,6650,6590,6785,6675,497,2010,1000,4960,10,1,49678843,3333,27.84,0.64,12,0.01,241.00,10424.00,7670,20240221,-12.52,5960,20241210,12.58,6750,-0.59,20250221,6120,9.64,20250102,7600,-11.71,20240723,5960,12.58,20241210,1.12,N,025860,1000,496 억,,1854808,N,N,5,N,00,N 20250221,160358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6710,30,2,0.45,583687960,86998,182.08,6680,6750,6640,8680,4680,6680,6709.24,3.73,0,18879,6720,6700,6670,6650,6620,6710,6660,497,2000,1000,4940,10,1,49678843,3333,27.84,0.64,12,0.18,241.00,10424.00,7670,20240221,-12.52,5960,20241210,12.58,6750,-0.59,20250221,6120,9.64,20250102,7670,-12.52,20240221,5960,12.58,20241210,1.10,N,025860,1000,496 억,,1851575,N,N,5,N,00,N 20250221,150400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6740,60,2,0.90,558343020,83226,174.19,6680,6750,6640,8680,4680,6680,6708.78,3.73,0,18509,6720,6700,6670,6650,6620,6710,6660,497,2000,1000,4940,10,1,49678843,3348,27.97,0.65,12,0.17,241.00,10424.00,7670,20240221,-12.13,5960,20241210,13.09,6750,-0.15,20250221,6120,10.13,20250102,7670,-12.13,20240221,5960,13.09,20241210,1.10,N,025860,1000,496 억,,1851575,N,N,9,N,00,N 20250221,140358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6730,50,2,0.75,466102910,69525,145.51,6680,6750,6640,8680,4680,6680,6704.13,3.73,0,14094,6720,6700,6670,6650,6620,6710,6660,497,2000,1000,4940,10,1,49678843,3343,27.93,0.65,12,0.14,241.00,10424.00,7670,20240221,-12.26,5960,20241210,12.92,6750,-0.30,20250221,6120,9.97,20250102,7670,-12.26,20240221,5960,12.92,20241210,1.10,N,025860,1000,496 억,,1851575,N,N,9,N,00,N diff --git a/025870/price/prices-20250201.csv b/025870/price/prices-20250201.csv index a9e0a7daaf46..efab1178b41e 100644 --- a/025870/price/prices-20250201.csv +++ b/025870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,30,2,0.50,43225450,7159,333.44,6030,6060,5960,7830,4230,6030,6037.92,0.84,0,-103,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,242,81.89,1.39,12,0.18,74.00,4368.00,9140,20241210,-33.70,5630,20241115,7.64,6900,-12.17,20250115,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,20,2,0.33,39486180,6540,304.61,6030,6060,5960,7830,4230,6030,6037.64,0.84,0,-97,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,242,81.76,1.39,12,0.16,74.00,4368.00,9140,20241210,-33.81,5630,20241115,7.46,6900,-12.32,20250115,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,10,2,0.17,27954420,4632,215.74,6030,6060,5960,7830,4230,6030,6035.06,0.84,0,-152,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,242,81.62,1.38,12,0.12,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,0,3,0.00,22878180,3792,176.62,6030,6060,5960,7830,4230,6030,6033.28,0.84,0,-185,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,241,81.49,1.38,12,0.09,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,0,3,0.00,22020240,3650,170.00,6030,6060,5960,7830,4230,6030,6032.94,0.84,0,-185,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,241,81.49,1.38,12,0.09,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,110359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,10,2,0.17,21259360,3524,164.14,6030,6060,5960,7830,4230,6030,6032.74,0.84,0,-184,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,242,81.62,1.38,12,0.09,74.00,4368.00,9140,20241210,-33.92,5630,20241115,7.28,6900,-12.46,20250115,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,-10,5,-0.17,19618940,3252,151.47,6030,6060,5960,7830,4230,6030,6032.88,0.84,0,-140,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,241,81.35,1.38,12,0.08,74.00,4368.00,9140,20241210,-34.14,5630,20241115,6.93,6900,-12.75,20250115,5630,6.93,20250203,9140,-34.14,20241210,5630,6.93,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N +20250224,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-70,5,-1.16,1183310,198,9.22,6030,6030,5960,7830,4230,6030,5976.31,0.84,0,-51,6116,6072,6046,6002,5976,6060,5990,20,1800,500,4340,10,1,4000000,238,80.54,1.36,12,0.00,74.00,4368.00,9140,20241210,-34.79,5630,20241115,5.86,6900,-13.62,20250115,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.06,N,025870,500,20 억,,33445,N,N,0,N,00,N 20250221,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-70,5,-1.15,12969310,2147,15.49,6050,6090,6020,7930,4270,6100,6040.67,0.84,0,-101,6273,6186,6123,6036,5973,6230,6080,20,1830,500,4390,10,1,4000000,241,81.49,1.38,12,0.05,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33546,N,N,0,N,00,N 20250221,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-70,5,-1.15,10933570,1810,13.06,6050,6090,6020,7930,4270,6100,6040.65,0.84,0,-61,6273,6186,6123,6036,5973,6230,6080,20,1830,500,4390,10,1,4000000,241,81.49,1.38,12,0.05,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33546,N,N,0,N,00,N 20250221,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-70,5,-1.15,8826740,1461,10.54,6050,6090,6020,7930,4270,6100,6041.57,0.84,0,-52,6273,6186,6123,6036,5973,6230,6080,20,1830,500,4390,10,1,4000000,241,81.49,1.38,12,0.04,74.00,4368.00,9140,20241210,-34.03,5630,20241115,7.10,6900,-12.61,20250115,5630,7.10,20250203,9140,-34.03,20241210,5630,7.10,20241115,0.06,N,025870,500,20 억,,33546,N,N,0,N,00,N diff --git a/025880/price/prices-20250201.csv b/025880/price/prices-20250201.csv index 808c3d560d08..44547878d7dc 100644 --- a/025880/price/prices-20250201.csv +++ b/025880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2875,30,2,1.05,390662940,136912,124.99,2845,2915,2795,3695,1995,2845,2853.02,11.85,0,10930,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,481,7.24,0.71,12,0.82,397.00,4031.00,3840,20250120,-25.13,2120,20240805,35.61,3840,-25.13,20250120,2590,11.00,20250102,3840,-25.13,20250120,2120,35.61,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,150401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2890,45,2,1.58,371750780,130337,118.99,2845,2915,2795,3695,1995,2845,2852.23,11.85,0,10307,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,483,7.28,0.72,12,0.78,397.00,4031.00,3840,20250120,-24.74,2120,20240805,36.32,3840,-24.74,20250120,2590,11.58,20250102,3840,-24.74,20250120,2120,36.32,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,140400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2910,65,2,2.28,338970625,118977,108.62,2845,2915,2795,3695,1995,2845,2849.04,11.85,0,7319,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,486,7.33,0.72,12,0.71,397.00,4031.00,3840,20250120,-24.22,2120,20240805,37.26,3840,-24.22,20250120,2590,12.36,20250102,3840,-24.22,20250120,2120,37.26,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,130401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,35,2,1.23,293350305,103254,94.26,2845,2900,2795,3695,1995,2845,2841.06,11.85,0,7301,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,481,7.25,0.71,12,0.62,397.00,4031.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,120400,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,20,2,0.70,233074165,82263,75.10,2845,2885,2795,3695,1995,2845,2833.28,11.85,0,2260,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,479,7.22,0.71,12,0.49,397.00,4031.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,110359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2825,-20,5,-0.70,127006720,45211,41.28,2845,2845,2795,3695,1995,2845,2809.20,11.85,0,4615,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,472,7.12,0.70,12,0.27,397.00,4031.00,3840,20250120,-26.43,2120,20240805,33.25,3840,-26.43,20250120,2590,9.07,20250102,3840,-26.43,20250120,2120,33.25,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,100358,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2820,-25,5,-0.88,95075080,33844,30.90,2845,2845,2795,3695,1995,2845,2809.22,11.85,0,1617,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,471,7.10,0.70,12,0.20,397.00,4031.00,3840,20250120,-26.56,2120,20240805,33.02,3840,-26.56,20250120,2590,8.88,20250102,3840,-26.56,20250120,2120,33.02,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N +20250224,090401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2825,-20,5,-0.70,6921755,2435,2.22,2845,2845,2825,3695,1995,2845,2842.61,11.85,0,-805,2908,2876,2853,2821,2798,2892,2837,84,850,500,2040,5,1,16715858,472,7.12,0.70,12,0.01,397.00,4031.00,3840,20250120,-26.43,2120,20240805,33.25,3840,-26.43,20250120,2590,9.07,20250102,3840,-26.43,20250120,2120,33.25,20240805,3.16,N,025880,500,83 억,,1980824,N,N,0,N,00,N 20250221,160359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2845,-40,5,-1.39,303898850,106982,39.91,2840,2885,2830,3750,2020,2885,2840.61,11.79,0,9312,3055,2970,2890,2805,2725,3012,2847,84,865,500,2070,5,1,16715858,476,7.17,0.71,12,0.64,397.00,4031.00,3840,20250120,-25.91,2120,20240805,34.20,3840,-25.91,20250120,2590,9.85,20250102,3840,-25.91,20250120,2120,34.20,20240805,3.11,N,025880,500,83 억,,1971512,N,N,0,N,00,N 20250221,150401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2865,-20,5,-0.69,243571140,85735,31.98,2840,2885,2830,3750,2020,2885,2840.98,11.79,0,8878,3055,2970,2890,2805,2725,3012,2847,84,865,500,2070,5,1,16715858,479,7.22,0.71,12,0.51,397.00,4031.00,3840,20250120,-25.39,2120,20240805,35.14,3840,-25.39,20250120,2590,10.62,20250102,3840,-25.39,20250120,2120,35.14,20240805,3.11,N,025880,500,83 억,,1971512,N,N,0,N,00,N 20250221,140359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2850,-35,5,-1.21,231950135,81661,30.46,2840,2885,2830,3750,2020,2885,2840.40,11.79,0,8099,3055,2970,2890,2805,2725,3012,2847,84,865,500,2070,5,1,16715858,476,7.18,0.71,12,0.49,397.00,4031.00,3840,20250120,-25.78,2120,20240805,34.43,3840,-25.78,20250120,2590,10.04,20250102,3840,-25.78,20250120,2120,34.43,20240805,3.11,N,025880,500,83 억,,1971512,N,N,0,N,00,N diff --git a/025890/price/prices-20250201.csv b/025890/price/prices-20250201.csv index a593963b18a4..df5066797af0 100644 --- a/025890/price/prices-20250201.csv +++ b/025890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1804,-2,5,-0.11,5811080,3222,16.01,1806,1807,1799,2345,1265,1806,1803.56,3.17,0,-762,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.16,0.60,12,0.03,221.00,2998.00,2895,20240213,-37.69,1747,20241209,3.26,1969,-8.38,20250107,1760,2.50,20250217,2865,-37.03,20240716,1747,3.26,20241209,0.00,N,025890,500,56 억,,358275,N,N,1,N,00,N +20250224,150401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1803,-3,5,-0.17,5562165,3084,15.32,1806,1807,1799,2345,1265,1806,1803.56,3.17,0,-762,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.16,0.60,12,0.03,221.00,2998.00,2895,20240213,-37.72,1747,20241209,3.21,1969,-8.43,20250107,1760,2.44,20250217,2865,-37.07,20240716,1747,3.21,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,140401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1802,-4,5,-0.22,5457591,3026,15.04,1806,1807,1799,2345,1265,1806,1803.57,3.17,0,-762,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.15,0.60,12,0.03,221.00,2998.00,2895,20240213,-37.75,1747,20241209,3.15,1969,-8.48,20250107,1760,2.39,20250217,2865,-37.10,20240716,1747,3.15,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,130401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1802,-4,5,-0.22,3920842,2173,10.80,1806,1807,1800,2345,1265,1806,1804.35,3.17,0,-581,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.15,0.60,12,0.02,221.00,2998.00,2895,20240213,-37.75,1747,20241209,3.15,1969,-8.48,20250107,1760,2.39,20250217,2865,-37.10,20240716,1747,3.15,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,120400,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1805,-1,5,-0.06,3484343,1931,9.59,1806,1807,1800,2345,1265,1806,1804.42,3.17,0,-564,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.17,0.60,12,0.02,221.00,2998.00,2895,20240213,-37.65,1747,20241209,3.32,1969,-8.33,20250107,1760,2.56,20250217,2865,-37.00,20240716,1747,3.32,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,110359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1801,-5,5,-0.28,3354538,1859,9.24,1806,1807,1800,2345,1265,1806,1804.49,3.17,0,-564,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.15,0.60,12,0.02,221.00,2998.00,2895,20240213,-37.79,1747,20241209,3.09,1969,-8.53,20250107,1760,2.33,20250217,2865,-37.14,20240716,1747,3.09,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,100358,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1805,-1,5,-0.06,2908915,1612,8.01,1806,1807,1800,2345,1265,1806,1804.54,3.17,0,-347,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.17,0.60,12,0.01,221.00,2998.00,2895,20240213,-37.65,1747,20241209,3.32,1969,-8.33,20250107,1760,2.56,20250217,2865,-37.00,20240716,1747,3.32,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N +20250224,090402,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1806,0,3,0.00,673662,374,1.86,1806,1806,1800,2345,1265,1806,1801.24,3.17,0,-12,1832,1818,1798,1784,1764,1809,1775,57,539,500,1260,1,1,11309259,204,8.17,0.60,12,0.00,221.00,2998.00,2895,20240213,-37.62,1747,20241209,3.38,1969,-8.28,20250107,1760,2.61,20250217,2865,-36.96,20240716,1747,3.38,20241209,0.00,N,025890,500,56 억,,358275,N,N,5,N,00,N 20250221,160359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1806,29,2,1.63,36138588,20126,117.48,1809,1812,1778,2310,1244,1777,1795.62,3.20,0,-3807,1832,1804,1787,1759,1742,1796,1751,57,533,500,1240,1,1,11309259,204,8.17,0.60,12,0.18,221.00,2998.00,2895,20240213,-37.62,1747,20241209,3.38,1969,-8.28,20250107,1760,2.61,20250217,2865,-36.96,20240716,1747,3.38,20241209,0.00,N,025890,500,56 억,,362082,N,N,5,N,00,N 20250221,150401,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1803,26,2,1.46,34920951,19452,113.55,1809,1812,1778,2310,1244,1777,1795.24,3.20,0,-3784,1832,1804,1787,1759,1742,1796,1751,57,533,500,1240,1,1,11309259,204,8.16,0.60,12,0.17,221.00,2998.00,2895,20240213,-37.72,1747,20241209,3.21,1969,-8.43,20250107,1760,2.44,20250217,2865,-37.07,20240716,1747,3.21,20241209,0.00,N,025890,500,56 억,,362082,N,N,13,N,00,N 20250221,140359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1794,17,2,0.96,34706688,19333,112.85,1809,1812,1778,2310,1244,1777,1795.20,3.20,0,-3780,1832,1804,1787,1759,1742,1796,1751,57,533,500,1240,1,1,11309259,203,8.12,0.60,12,0.17,221.00,2998.00,2895,20240213,-38.03,1747,20241209,2.69,1969,-8.89,20250107,1760,1.93,20250217,2865,-37.38,20240716,1747,2.69,20241209,0.00,N,025890,500,56 억,,362082,N,N,13,N,00,N diff --git a/025900/price/prices-20250201.csv b/025900/price/prices-20250201.csv index 8c6bfdd5f6fa..690b6ccb4633 100644 --- a/025900/price/prices-20250201.csv +++ b/025900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13170,10,2,0.08,43049880470,3197188,96.05,13160,14090,13030,17100,9220,13160,13466.37,50.82,0,-91420,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6658,-7.88,0.74,12,6.32,-1672.00,17779.00,33244,20240221,-60.38,7930,20250203,66.08,14880,-11.49,20250221,7930,66.08,20250203,73500,-82.08,20240305,7930,66.08,20250203,0.85,N,025900,200,106 억,,25692541,N,N,431,N,00,N +20250224,150401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13220,60,2,0.46,41653502130,3091382,92.87,13160,14090,13030,17100,9220,13160,13475.25,50.82,0,-92741,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6684,-7.91,0.74,12,6.11,-1672.00,17779.00,33244,20240221,-60.23,7930,20250203,66.71,14880,-11.16,20250221,7930,66.71,20250203,73500,-82.01,20240305,7930,66.71,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,140401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13210,50,2,0.38,39485971220,2928514,87.98,13160,14090,13030,17100,9220,13160,13484.56,50.82,0,-90600,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6679,-7.90,0.74,12,5.79,-1672.00,17779.00,33244,20240221,-60.26,7930,20250203,66.58,14880,-11.22,20250221,7930,66.58,20250203,73500,-82.03,20240305,7930,66.58,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,130401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13330,170,2,1.29,36872312080,2731850,82.07,13160,14090,13030,17100,9220,13160,13498.63,50.82,0,-79669,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6739,-7.97,0.75,12,5.40,-1672.00,17779.00,33244,20240221,-59.90,7930,20250203,68.10,14880,-10.42,20250221,7930,68.10,20250203,73500,-81.86,20240305,7930,68.10,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,120401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13210,50,2,0.38,25367787920,1881006,56.51,13160,14090,13030,17100,9220,13160,13488.31,50.82,0,-16187,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6679,-7.90,0.74,12,3.72,-1672.00,17779.00,33244,20240221,-60.26,7930,20250203,66.58,14880,-11.22,20250221,7930,66.58,20250203,73500,-82.03,20240305,7930,66.58,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,110359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13170,10,2,0.08,23755743070,1758825,52.84,13160,14090,13030,17100,9220,13160,13508.90,50.82,0,-23158,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6658,-7.88,0.74,12,3.48,-1672.00,17779.00,33244,20240221,-60.38,7930,20250203,66.08,14880,-11.49,20250221,7930,66.08,20250203,73500,-82.08,20240305,7930,66.08,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,100359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13540,380,2,2.89,19090948300,1406677,42.26,13160,14090,13030,17100,9220,13160,13575.08,50.82,0,-9323,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6845,-8.10,0.76,12,2.78,-1672.00,17779.00,33244,20240221,-59.27,7930,20250203,70.74,14880,-9.01,20250221,7930,70.74,20250203,73500,-81.58,20240305,7930,70.74,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N +20250224,090402,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13270,110,2,0.84,2351196540,177339,5.33,13160,13450,13050,17100,9220,13160,13265.07,50.82,0,4560,15720,14440,13600,12320,11480,14020,11900,106,3940,200,8680,10,1,50557285,6709,-7.94,0.75,12,0.35,-1672.00,17779.00,33244,20240221,-60.08,7930,20250203,67.34,14880,-10.82,20250221,7930,67.34,20250203,73500,-81.95,20240305,7930,67.34,20250203,0.85,N,025900,200,106 억,,25692541,N,N,131,N,00,N 20250221,160359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,13160,0,3,0.00,43251247100,3180919,24.28,14020,14880,12760,17100,9220,13160,13597.40,51.07,0,-122175,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6653,-7.87,0.74,12,6.29,-1672.00,17779.00,33244,20240221,-60.41,7930,20250203,65.95,14880,-11.56,20250221,7930,65.95,20250203,83000,-84.14,20240221,7930,65.95,20250203,0.81,N,025900,200,106 억,,25818282,N,N,131,N,00,N 20250221,150401,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12870,-290,5,-2.20,41131517650,3018928,23.04,14020,14880,12760,17100,9220,13160,13624.58,51.07,0,-122774,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6507,-7.70,0.72,12,5.97,-1672.00,17779.00,33244,20240221,-61.29,7930,20250203,62.30,14880,-13.51,20250221,7930,62.30,20250203,83000,-84.49,20240221,7930,62.30,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N 20250221,140359,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,12820,-340,5,-2.58,39693611310,2907057,22.19,14020,14880,12760,17100,9220,13160,13654.27,51.07,0,-133856,15506,14332,12776,11602,10046,14920,12190,106,3940,200,8680,10,1,50557285,6481,-7.67,0.72,12,5.75,-1672.00,17779.00,33244,20240221,-61.44,7930,20250203,61.66,14880,-13.84,20250221,7930,61.66,20250203,83000,-84.55,20240221,7930,61.66,20250203,0.81,N,025900,200,106 억,,25818282,N,N,347,N,00,N diff --git a/025950/price/prices-20250201.csv b/025950/price/prices-20250201.csv index 7c15066604a0..d5303eda2516 100644 --- a/025950/price/prices-20250201.csv +++ b/025950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53200,5750,2,12.12,54367550850,1015614,675.61,47450,56300,47400,61600,33250,47450,53533.00,0.41,0,64627,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4469,57.08,4.62,12,12.09,932.00,11512.00,73300,20241210,-27.42,14010,20241120,279.73,59700,-10.89,20250115,38950,36.59,20250123,73300,-27.42,20241210,14010,279.73,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,150402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53300,5850,2,12.33,52582118250,982077,653.30,47450,56300,47400,61600,33250,47450,53542.87,0.41,0,65157,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4477,57.19,4.63,12,11.69,932.00,11512.00,73300,20241210,-27.29,14010,20241120,280.44,59700,-10.72,20250115,38950,36.84,20250123,73300,-27.29,20241210,14010,280.44,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,140401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53200,5750,2,12.12,50896364850,950248,632.13,47450,56300,47400,61600,33250,47450,53562.30,0.41,0,60555,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4469,57.08,4.62,12,11.31,932.00,11512.00,73300,20241210,-27.42,14010,20241120,279.73,59700,-10.89,20250115,38950,36.59,20250123,73300,-27.42,20241210,14010,279.73,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,130402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53200,5750,2,12.12,48542947950,906015,602.70,47450,56300,47400,61600,33250,47450,53579.75,0.41,0,51792,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4469,57.08,4.62,12,10.79,932.00,11512.00,73300,20241210,-27.42,14010,20241120,279.73,59700,-10.89,20250115,38950,36.59,20250123,73300,-27.42,20241210,14010,279.73,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,120401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,52900,5450,2,11.49,46298999550,863379,574.34,47450,56300,47400,61600,33250,47450,53626.64,0.41,0,51473,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4444,56.76,4.60,12,10.28,932.00,11512.00,73300,20241210,-27.83,14010,20241120,277.59,59700,-11.39,20250115,38950,35.82,20250123,73300,-27.83,20241210,14010,277.59,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,110400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53300,5850,2,12.33,42557016650,793108,527.60,47450,56300,47400,61600,33250,47450,53659.96,0.41,0,63006,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4477,57.19,4.63,12,9.44,932.00,11512.00,73300,20241210,-27.29,14010,20241120,280.44,59700,-10.72,20250115,38950,36.84,20250123,73300,-27.29,20241210,14010,280.44,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,100359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,53200,5750,2,12.12,30243282150,567266,377.36,47450,56100,47400,61600,33250,47450,53315.98,0.41,0,47224,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,100,1,8400000,4469,57.08,4.62,12,6.75,932.00,11512.00,73300,20241210,-27.42,14010,20241120,279.73,59700,-10.89,20250115,38950,36.59,20250123,73300,-27.42,20241210,14010,279.73,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N +20250224,090402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48750,1300,2,2.74,559363400,11629,7.74,47450,48750,47400,61600,33250,47450,48111.02,0.41,0,3338,50216,48832,47966,46582,45716,48400,46150,42,14150,500,29410,50,1,8400000,4095,52.31,4.23,12,0.14,932.00,11512.00,73300,20241210,-33.49,14010,20241120,247.97,59700,-18.34,20250115,38950,25.16,20250123,73300,-33.49,20241210,14010,247.97,20241120,0.47,N,025950,500,42 억,,34309,N,N,0,N,00,N 20250221,160359,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47450,-500,5,-1.04,7168037850,148885,101.70,48300,49350,47100,62300,33600,47950,48145.44,0.50,0,-7601,50216,49082,48216,47082,46216,48650,46650,42,14350,500,29720,50,1,8400000,3986,50.91,4.12,12,1.77,932.00,11512.00,73300,20241210,-35.27,14010,20241120,238.69,59700,-20.52,20250115,38950,21.82,20250123,73300,-35.27,20241210,14010,238.69,20241120,0.49,N,025950,500,42 억,,41911,N,N,0,N,00,N 20250221,150402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,47450,-500,5,-1.04,6771856900,140540,96.00,48300,49350,47100,62300,33600,47950,48184.76,0.50,0,-7575,50216,49082,48216,47082,46216,48650,46650,42,14350,500,29720,50,1,8400000,3986,50.91,4.12,12,1.67,932.00,11512.00,73300,20241210,-35.27,14010,20241120,238.69,59700,-20.52,20250115,38950,21.82,20250123,73300,-35.27,20241210,14010,238.69,20241120,0.49,N,025950,500,42 억,,41911,N,N,0,N,00,N 20250221,140400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,48050,100,2,0.21,5977035200,123841,84.59,48300,49350,47100,62300,33600,47950,48264.09,0.50,0,-6310,50216,49082,48216,47082,46216,48650,46650,42,14350,500,29720,50,1,8400000,4036,51.56,4.17,12,1.47,932.00,11512.00,73300,20241210,-34.45,14010,20241120,242.97,59700,-19.51,20250115,38950,23.36,20250123,73300,-34.45,20241210,14010,242.97,20241120,0.49,N,025950,500,42 억,,41911,N,N,0,N,00,N diff --git a/025980/price/prices-20250201.csv b/025980/price/prices-20250201.csv index d02924ed0a19..9746b1022974 100644 --- a/025980/price/prices-20250201.csv +++ b/025980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,20,2,0.33,3388303890,559215,87.22,6020,6140,6000,7870,4250,6060,6059.03,6.49,0,-78598,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5389,5.56,0.86,12,0.63,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.08,N,025980,100,91 억,,5748845,N,N,2048,N,00,N +20250224,150402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,10,2,0.17,3259229510,537966,83.90,6020,6140,6000,7870,4250,6060,6058.43,6.49,0,-84549,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5380,5.55,0.86,12,0.61,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,140402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6040,-20,5,-0.33,2785574600,459753,71.70,6020,6140,6000,7870,4250,6060,6058.85,6.49,0,-89635,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5353,5.53,0.86,12,0.52,1093.00,7054.00,6920,20240314,-12.72,4525,20241021,33.48,6340,-4.73,20250124,5260,14.83,20250102,6920,-12.72,20240314,4525,33.48,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,130402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6030,-30,5,-0.50,2538425790,418840,65.32,6020,6140,6000,7870,4250,6060,6060.61,6.49,0,-96360,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5344,5.52,0.85,12,0.47,1093.00,7054.00,6920,20240314,-12.86,4525,20241021,33.26,6340,-4.89,20250124,5260,14.64,20250102,6920,-12.86,20240314,4525,33.26,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,120401,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6030,-30,5,-0.50,2291002440,377783,58.92,6020,6140,6000,7870,4250,6060,6064.34,6.49,0,-82772,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5344,5.52,0.85,12,0.43,1093.00,7054.00,6920,20240314,-12.86,4525,20241021,33.26,6340,-4.89,20250124,5260,14.64,20250102,6920,-12.86,20240314,4525,33.26,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,110400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,-10,5,-0.17,2105286180,346990,54.12,6020,6140,6000,7870,4250,6060,6067.30,6.49,0,-78008,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5362,5.54,0.86,12,0.39,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,100359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,0,3,0.00,1562611060,257321,40.13,6020,6140,6000,7870,4250,6060,6072.65,6.49,0,-40084,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5371,5.54,0.86,12,0.29,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N +20250224,090402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6020,-40,5,-0.66,199348970,33147,5.17,6020,6050,6000,7870,4250,6060,6013.07,6.49,0,-6569,6233,6146,6053,5966,5873,6190,6010,92,1810,100,4600,10,1,88629478,5335,5.51,0.85,12,0.04,1093.00,7054.00,6920,20240314,-13.01,4525,20241021,33.04,6340,-5.05,20250124,5260,14.45,20250102,6920,-13.01,20240314,4525,33.04,20241021,3.08,N,025980,100,91 억,,5748845,N,N,718,N,00,N 20250221,160400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,10,2,0.17,3864371770,637267,68.21,6030,6140,5960,7860,4240,6050,6064.00,6.49,0,11108,6163,6106,6063,6006,5963,6085,5985,92,1810,100,4590,10,1,88629478,5371,5.54,0.86,12,0.72,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.07,N,025980,100,91 억,,5756433,N,N,718,N,00,N 20250221,150402,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6050,0,3,0.00,3655165970,602731,64.52,6030,6140,5960,7860,4240,6050,6064.34,6.49,0,14452,6163,6106,6063,6006,5963,6085,5985,92,1810,100,4590,10,1,88629478,5362,5.54,0.86,12,0.68,1093.00,7054.00,6920,20240314,-12.57,4525,20241021,33.70,6340,-4.57,20250124,5260,15.02,20250102,6920,-12.57,20240314,4525,33.70,20241021,3.07,N,025980,100,91 억,,5756433,N,N,2907,N,00,N 20250221,140400,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,30,2,0.50,3219871200,531100,56.85,6030,6140,5960,7860,4240,6050,6062.65,6.49,0,31354,6163,6106,6063,6006,5963,6085,5985,92,1810,100,4590,10,1,88629478,5389,5.56,0.86,12,0.60,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.07,N,025980,100,91 억,,5756433,N,N,2907,N,00,N diff --git a/026040/price/prices-20250201.csv b/026040/price/prices-20250201.csv index 830a0548da25..8dca5e3d3eac 100644 --- a/026040/price/prices-20250201.csv +++ b/026040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1999,-1,5,-0.05,40052290,20056,166.01,1989,2050,1967,2600,1400,2000,1997.02,1.53,0,-1976,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,330,41.65,0.63,12,0.12,48.00,3190.00,2975,20241213,-32.81,1650,20240913,21.15,2525,-20.83,20250107,1900,5.21,20250219,2975,-32.81,20241213,1650,21.15,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,150402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2005,5,2,0.25,35806503,17930,148.41,1989,2050,1967,2600,1400,2000,1997.01,1.53,0,-1624,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,5,1,16503790,331,41.77,0.63,12,0.11,48.00,3190.00,2975,20241213,-32.61,1650,20240913,21.52,2525,-20.59,20250107,1900,5.53,20250219,2975,-32.61,20241213,1650,21.52,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,140402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1995,-5,5,-0.25,30123275,15087,124.88,1989,2050,1967,2600,1400,2000,1996.64,1.53,0,-1253,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,329,41.56,0.63,12,0.09,48.00,3190.00,2975,20241213,-32.94,1650,20240913,20.91,2525,-20.99,20250107,1900,5.00,20250219,2975,-32.94,20241213,1650,20.91,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,130402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,0,3,0.00,25875342,12961,107.28,1989,2050,1967,2600,1400,2000,1996.40,1.53,0,-753,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,5,1,16503790,330,41.67,0.63,12,0.08,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,120402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1997,-3,5,-0.15,15691511,7927,65.62,1989,1999,1967,2600,1400,2000,1979.48,1.53,0,331,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,330,41.60,0.63,12,0.05,48.00,3190.00,2975,20241213,-32.87,1650,20240913,21.03,2525,-20.91,20250107,1900,5.11,20250219,2975,-32.87,20241213,1650,21.03,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,110400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1988,-12,5,-0.60,15360888,7761,64.24,1989,1999,1967,2600,1400,2000,1979.21,1.53,0,491,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,328,41.42,0.62,12,0.05,48.00,3190.00,2975,20241213,-33.18,1650,20240913,20.48,2525,-21.27,20250107,1900,4.63,20250219,2975,-33.18,20241213,1650,20.48,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1988,-12,5,-0.60,12726540,6431,53.23,1989,1999,1967,2600,1400,2000,1978.90,1.53,0,239,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,328,41.42,0.62,12,0.04,48.00,3190.00,2975,20241213,-33.18,1650,20240913,20.48,2525,-21.27,20250107,1900,4.63,20250219,2975,-33.18,20241213,1650,20.48,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N +20250224,090403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1975,-25,5,-1.25,61629,31,0.26,1989,1989,1975,2600,1400,2000,1982.33,1.53,0,-11,2018,2008,1990,1980,1962,2014,1986,87,600,500,1320,1,1,16503790,326,41.15,0.62,12,0.00,48.00,3190.00,2975,20241213,-33.61,1650,20240913,19.70,2525,-21.78,20250107,1900,3.95,20250219,2975,-33.61,20241213,1650,19.70,20240913,0.09,N,026040,500,86 억,,252610,N,N,0,N,00,N 20250221,160400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,17,2,0.86,23919979,12068,29.28,1982,2000,1972,2575,1389,1983,1982.10,1.53,0,-234,2056,2019,1993,1956,1930,2006,1943,87,592,500,1300,5,1,16503790,330,41.67,0.63,12,0.07,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,252827,N,N,0,N,00,N 20250221,150402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,17,2,0.86,23683979,11950,28.99,1982,2000,1972,2575,1389,1983,1981.92,1.53,0,-230,2056,2019,1993,1956,1930,2006,1943,87,592,500,1300,5,1,16503790,330,41.67,0.63,12,0.07,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,252827,N,N,0,N,00,N 20250221,140400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1980,-3,5,-0.15,11832243,5971,14.49,1982,2000,1972,2575,1389,1983,1981.62,1.53,0,91,2056,2019,1993,1956,1930,2006,1943,87,592,500,1300,1,1,16503790,327,41.25,0.62,12,0.04,48.00,3190.00,2975,20241213,-33.45,1650,20240913,20.00,2525,-21.58,20250107,1900,4.21,20250219,2975,-33.45,20241213,1650,20.00,20240913,0.09,N,026040,500,86 억,,252827,N,N,0,N,00,N diff --git a/026150/price/prices-20250201.csv b/026150/price/prices-20250201.csv index f7817de16cf5..953b480454cd 100644 --- a/026150/price/prices-20250201.csv +++ b/026150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6770,-70,5,-1.02,564906410,82938,88.76,6800,6890,6720,8890,4790,6840,6811.20,2.56,0,8846,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1188,-52.08,1.15,12,0.47,-130.00,5902.00,8600,20240216,-21.28,5250,20241022,28.95,7080,-4.38,20250220,6380,6.11,20250102,8250,-17.94,20240307,5250,28.95,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,150402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6800,-40,5,-0.58,518699670,76116,81.46,6800,6890,6720,8890,4790,6840,6814.59,2.56,0,9465,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1193,-52.31,1.15,12,0.43,-130.00,5902.00,8600,20240216,-20.93,5250,20241022,29.52,7080,-3.95,20250220,6380,6.58,20250102,8250,-17.58,20240307,5250,29.52,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,140402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6800,-40,5,-0.58,418589670,61389,65.70,6800,6890,6720,8890,4790,6840,6818.64,2.56,0,6487,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1193,-52.31,1.15,12,0.35,-130.00,5902.00,8600,20240216,-20.93,5250,20241022,29.52,7080,-3.95,20250220,6380,6.58,20250102,8250,-17.58,20240307,5250,29.52,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,130402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6840,0,3,0.00,356430410,52276,55.94,6800,6890,6720,8890,4790,6840,6818.24,2.56,0,4286,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1200,-52.62,1.16,12,0.30,-130.00,5902.00,8600,20240216,-20.47,5250,20241022,30.29,7080,-3.39,20250220,6380,7.21,20250102,8250,-17.09,20240307,5250,30.29,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,120402,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6840,0,3,0.00,301600570,44258,47.36,6800,6890,6720,8890,4790,6840,6814.60,2.56,0,2407,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1200,-52.62,1.16,12,0.25,-130.00,5902.00,8600,20240216,-20.47,5250,20241022,30.29,7080,-3.39,20250220,6380,7.21,20250102,8250,-17.09,20240307,5250,30.29,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,110401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6890,50,2,0.73,250832750,36867,39.45,6800,6890,6720,8890,4790,6840,6803.72,2.56,0,2614,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1209,-53.00,1.17,12,0.21,-130.00,5902.00,8600,20240216,-19.88,5250,20241022,31.24,7080,-2.68,20250220,6380,7.99,20250102,8250,-16.48,20240307,5250,31.24,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,100400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6810,-30,5,-0.44,176501290,25985,27.81,6800,6840,6720,8890,4790,6840,6792.43,2.56,0,-2560,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1195,-52.38,1.15,12,0.15,-130.00,5902.00,8600,20240216,-20.81,5250,20241022,29.71,7080,-3.81,20250220,6380,6.74,20250102,8250,-17.45,20240307,5250,29.71,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N +20250224,090403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6740,-100,5,-1.46,50053290,7381,7.90,6800,6800,6730,8890,4790,6840,6781.37,2.56,0,-4868,7086,6962,6876,6752,6666,6920,6710,88,2050,500,5060,10,1,17546331,1183,-51.85,1.14,12,0.04,-130.00,5902.00,8600,20240216,-21.63,5250,20241022,28.38,7080,-4.80,20250220,6380,5.64,20250102,8250,-18.30,20240307,5250,28.38,20241022,1.36,N,026150,500,87 억,,449331,N,N,0,N,00,N 20250221,160400,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6840,-70,5,-1.01,631253900,92252,31.62,7000,7000,6790,8980,4840,6910,6842.71,2.65,0,-15281,7136,7022,6966,6852,6796,6995,6825,88,2070,500,5110,10,1,17546331,1200,-52.62,1.16,12,0.53,-130.00,5902.00,8600,20240216,-20.47,5250,20241022,30.29,7080,-3.39,20250220,6380,7.21,20250102,8320,-17.79,20240222,5250,30.29,20241022,1.31,N,026150,500,87 억,,464827,N,N,0,N,00,N 20250221,150403,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6820,-90,5,-1.30,605029060,88411,30.30,7000,7000,6790,8980,4840,6910,6843.37,2.65,0,-14802,7136,7022,6966,6852,6796,6995,6825,88,2070,500,5110,10,1,17546331,1197,-52.46,1.16,12,0.50,-130.00,5902.00,8600,20240216,-20.70,5250,20241022,29.90,7080,-3.67,20250220,6380,6.90,20250102,8320,-18.03,20240222,5250,29.90,20241022,1.31,N,026150,500,87 억,,464827,N,N,0,N,00,N 20250221,140401,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6830,-80,5,-1.16,548769720,80181,27.48,7000,7000,6790,8980,4840,6910,6844.14,2.65,0,-14094,7136,7022,6966,6852,6796,6995,6825,88,2070,500,5110,10,1,17546331,1198,-52.54,1.16,12,0.46,-130.00,5902.00,8600,20240216,-20.58,5250,20241022,30.10,7080,-3.53,20250220,6380,7.05,20250102,8320,-17.91,20240222,5250,30.10,20241022,1.31,N,026150,500,87 억,,464827,N,N,0,N,00,N diff --git a/026890/price/prices-20250201.csv b/026890/price/prices-20250201.csv index 276c94a8d937..a2e638b5fafc 100644 --- a/026890/price/prices-20250201.csv +++ b/026890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8350,-140,5,-1.65,238247990,28593,100.92,8470,8470,8310,11030,5950,8490,8332.39,23.64,0,-7024,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3480,12.61,1.28,12,0.07,662.00,6514.00,11470,20240621,-27.20,6490,20240213,28.66,8920,-6.39,20250107,8000,4.38,20250122,11470,-27.20,20240621,6640,25.75,20240305,1.90,N,026890,500,208 억,,9853196,N,N,12,N,00,N +20250224,150403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8330,-160,5,-1.88,214826810,25783,91.00,8470,8470,8310,11030,5950,8490,8332.11,23.64,0,-6334,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3472,12.58,1.28,12,0.06,662.00,6514.00,11470,20240621,-27.38,6490,20240213,28.35,8920,-6.61,20250107,8000,4.12,20250122,11470,-27.38,20240621,6640,25.45,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,140403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8320,-170,5,-2.00,186285480,22352,78.89,8470,8470,8310,11030,5950,8490,8334.18,23.64,0,-6642,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3468,12.57,1.28,12,0.05,662.00,6514.00,11470,20240621,-27.46,6490,20240213,28.20,8920,-6.73,20250107,8000,4.00,20250122,11470,-27.46,20240621,6640,25.30,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,130403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8310,-180,5,-2.12,142682930,17111,60.39,8470,8470,8310,11030,5950,8490,8338.67,23.64,0,-6772,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3463,12.55,1.28,12,0.04,662.00,6514.00,11470,20240621,-27.55,6490,20240213,28.04,8920,-6.84,20250107,8000,3.88,20250122,11470,-27.55,20240621,6640,25.15,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,120402,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8340,-150,5,-1.77,109056570,13071,46.13,8470,8470,8310,11030,5950,8490,8343.40,23.64,0,-4512,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3476,12.60,1.28,12,0.03,662.00,6514.00,11470,20240621,-27.29,6490,20240213,28.51,8920,-6.50,20250107,8000,4.25,20250122,11470,-27.29,20240621,6640,25.60,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,110401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8360,-130,5,-1.53,46715650,5595,19.75,8470,8470,8310,11030,5950,8490,8349.54,23.64,0,-3785,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3484,12.63,1.28,12,0.01,662.00,6514.00,11470,20240621,-27.11,6490,20240213,28.81,8920,-6.28,20250107,8000,4.50,20250122,11470,-27.11,20240621,6640,25.90,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,100400,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8310,-180,5,-2.12,35629280,4267,15.06,8470,8470,8310,11030,5950,8490,8349.96,23.64,0,-2731,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3463,12.55,1.28,12,0.01,662.00,6514.00,11470,20240621,-27.55,6490,20240213,28.04,8920,-6.84,20250107,8000,3.88,20250122,11470,-27.55,20240621,6640,25.15,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N +20250224,090403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8450,-40,5,-0.47,448070,53,0.19,8470,8470,8450,11030,5950,8490,8454.15,23.64,0,-53,8670,8580,8500,8410,8330,8540,8370,208,2540,500,6110,10,1,41678175,3522,12.76,1.30,12,0.00,662.00,6514.00,11470,20240621,-26.33,6490,20240213,30.20,8920,-5.27,20250107,8000,5.62,20250122,11470,-26.33,20240621,6640,27.26,20240305,1.90,N,026890,500,208 억,,9853196,N,N,0,N,00,N 20250221,160401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8490,-90,5,-1.05,240419680,28315,71.84,8560,8590,8420,11150,6010,8580,8490.89,23.66,0,-3479,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3538,12.82,1.30,12,0.07,662.00,6514.00,11470,20240621,-25.98,6450,20240208,31.63,8920,-4.82,20250107,8000,6.12,20250122,11470,-25.98,20240621,6620,28.25,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N 20250221,150403,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8440,-140,5,-1.63,221046030,26022,66.02,8560,8590,8420,11150,6010,8580,8494.58,23.66,0,-2759,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3518,12.75,1.30,12,0.06,662.00,6514.00,11470,20240621,-26.42,6450,20240208,30.85,8920,-5.38,20250107,8000,5.50,20250122,11470,-26.42,20240621,6620,27.49,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N 20250221,140401,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8470,-110,5,-1.28,186602260,21945,55.68,8560,8590,8420,11150,6010,8580,8503.18,23.66,0,-874,8686,8632,8536,8482,8386,8660,8510,208,2570,500,6170,10,1,41678175,3530,12.79,1.30,12,0.05,662.00,6514.00,11470,20240621,-26.16,6450,20240208,31.32,8920,-5.04,20250107,8000,5.88,20250122,11470,-26.16,20240621,6620,27.95,20240221,1.91,N,026890,500,208 억,,9862795,N,N,0,N,00,N diff --git a/026910/price/prices-20250201.csv b/026910/price/prices-20250201.csv index 513232f02860..4eab7f0ba6d5 100644 --- a/026910/price/prices-20250201.csv +++ b/026910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1842,4,2,0.22,21548393,11730,134.26,1838,1842,1833,2385,1287,1838,1837.03,0.55,0,-34,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.30,0.54,12,0.18,-802.00,3427.00,4075,20240830,-54.80,1825,20250219,0.93,2090,-11.87,20250109,1825,0.93,20250219,4075,-54.80,20240830,1825,0.93,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,150403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1833,-5,5,-0.27,20338559,11073,126.74,1838,1842,1833,2385,1287,1838,1836.77,0.55,0,32,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,117,-2.29,0.53,12,0.17,-802.00,3427.00,4075,20240830,-55.02,1825,20250219,0.44,2090,-12.30,20250109,1825,0.44,20250219,4075,-55.02,20240830,1825,0.44,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,140403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1842,4,2,0.22,11076136,6023,68.94,1838,1842,1836,2385,1287,1838,1838.97,0.55,0,-34,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.30,0.54,12,0.09,-802.00,3427.00,4075,20240830,-54.80,1825,20250219,0.93,2090,-11.87,20250109,1825,0.93,20250219,4075,-54.80,20240830,1825,0.93,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,130403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1842,4,2,0.22,11076136,6023,68.94,1838,1842,1836,2385,1287,1838,1838.97,0.55,0,-34,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.30,0.54,12,0.09,-802.00,3427.00,4075,20240830,-54.80,1825,20250219,0.93,2090,-11.87,20250109,1825,0.93,20250219,4075,-54.80,20240830,1825,0.93,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,120402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,3,2,0.16,8334181,4534,51.89,1838,1842,1836,2385,1287,1838,1838.15,0.55,0,-34,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.30,0.54,12,0.07,-802.00,3427.00,4075,20240830,-54.82,1825,20250219,0.88,2090,-11.91,20250109,1825,0.88,20250219,4075,-54.82,20240830,1825,0.88,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,110401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1839,1,2,0.05,8127993,4422,50.61,1838,1842,1836,2385,1287,1838,1838.08,0.55,0,-34,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.29,0.54,12,0.07,-802.00,3427.00,4075,20240830,-54.87,1825,20250219,0.77,2090,-12.01,20250109,1825,0.77,20250219,4075,-54.87,20240830,1825,0.77,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,100400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1836,-2,5,-0.11,6844550,3724,42.62,1838,1839,1836,2385,1287,1838,1837.96,0.55,0,-32,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.29,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.94,1825,20250219,0.60,2090,-12.15,20250109,1825,0.60,20250219,4075,-54.94,20240830,1825,0.60,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N +20250224,090404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1838,0,3,0.00,4262164,2319,26.54,1838,1839,1836,2385,1287,1838,1837.93,0.55,0,-32,1850,1843,1839,1832,1828,1842,1831,32,547,500,1210,1,1,6405405,118,-2.29,0.54,12,0.04,-802.00,3427.00,4075,20240830,-54.90,1825,20250219,0.71,2090,-12.06,20250109,1825,0.71,20250219,4075,-54.90,20240830,1825,0.71,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N 20250221,160401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1838,-3,5,-0.16,15890438,8637,59.10,1841,1846,1835,2390,1289,1841,1839.82,0.55,0,0,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.13,-802.00,3427.00,4075,20240830,-54.90,1825,20250219,0.71,2090,-12.06,20250109,1825,0.71,20250219,4075,-54.90,20240830,1825,0.71,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N 20250221,150403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1840,-1,5,-0.05,6768954,3682,25.20,1841,1841,1835,2390,1289,1841,1838.39,0.55,0,65,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.06,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N 20250221,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1840,-1,5,-0.05,4756276,2587,17.70,1841,1841,1835,2390,1289,1841,1838.53,0.55,0,65,1853,1847,1841,1835,1829,1850,1838,32,549,500,1210,1,1,6405405,118,-2.29,0.54,12,0.04,-802.00,3427.00,4075,20240830,-54.85,1825,20250219,0.82,2090,-11.96,20250109,1825,0.82,20250219,4075,-54.85,20240830,1825,0.82,20250219,0.00,N,026910,500,32 억,,35267,N,N,0,N,00,N diff --git a/026940/price/prices-20250201.csv b/026940/price/prices-20250201.csv index b96fa919b72f..7358a806a7e5 100644 --- a/026940/price/prices-20250201.csv +++ b/026940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,35,2,1.40,613797765,245626,7.19,2465,2550,2460,3255,1755,2505,2498.61,0.82,0,60934,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,508,14.03,0.38,12,1.23,181.00,6623.00,3710,20240213,-31.54,2125,20241209,19.53,2815,-9.77,20250221,2340,8.55,20250102,3650,-30.41,20240228,2125,19.53,20241209,3.84,N,026940,500,100 억,,163081,N,N,3,N,00,N +20250224,150403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2545,40,2,1.60,579534880,232141,6.79,2465,2550,2460,3255,1755,2505,2496.48,0.82,0,62965,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,509,14.06,0.38,12,1.16,181.00,6623.00,3710,20240213,-31.40,2125,20241209,19.76,2815,-9.59,20250221,2340,8.76,20250102,3650,-30.27,20240228,2125,19.76,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,140403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,-5,5,-0.20,524396525,210332,6.15,2465,2550,2460,3255,1755,2505,2493.18,0.82,0,62050,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,500,13.81,0.38,12,1.05,181.00,6623.00,3710,20240213,-32.61,2125,20241209,17.65,2815,-11.19,20250221,2340,6.84,20250102,3650,-31.51,20240228,2125,17.65,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,130403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,10,2,0.40,484630675,194497,5.69,2465,2550,2460,3255,1755,2505,2491.71,0.82,0,60679,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,503,13.90,0.38,12,0.97,181.00,6623.00,3710,20240213,-32.21,2125,20241209,18.35,2815,-10.66,20250221,2340,7.48,20250102,3650,-31.10,20240228,2125,18.35,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,120403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,5,2,0.20,368332010,148190,4.34,2465,2550,2460,3255,1755,2505,2485.54,0.82,0,49429,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,502,13.87,0.38,12,0.74,181.00,6623.00,3710,20240213,-32.35,2125,20241209,18.12,2815,-10.83,20250221,2340,7.26,20250102,3650,-31.23,20240228,2125,18.12,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,110401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2470,-35,5,-1.40,230879805,93318,2.73,2465,2495,2460,3255,1755,2505,2474.12,0.82,0,35750,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,494,13.65,0.37,12,0.47,181.00,6623.00,3710,20240213,-33.42,2125,20241209,16.24,2815,-12.26,20250221,2340,5.56,20250102,3650,-32.33,20240228,2125,16.24,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,100401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2465,-40,5,-1.60,185912800,75154,2.20,2465,2495,2460,3255,1755,2505,2473.76,0.82,0,30460,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,493,13.62,0.37,12,0.38,181.00,6623.00,3710,20240213,-33.56,2125,20241209,16.00,2815,-12.43,20250221,2340,5.34,20250102,3650,-32.47,20240228,2125,16.00,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N +20250224,090404,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2485,-20,5,-0.80,42206155,17101,0.50,2465,2495,2460,3255,1755,2505,2468.05,0.82,0,3571,2918,2711,2608,2401,2298,2660,2350,100,750,500,1800,5,1,20000000,497,13.73,0.38,12,0.09,181.00,6623.00,3710,20240213,-33.02,2125,20241209,16.94,2815,-11.72,20250221,2340,6.20,20250102,3650,-31.92,20240228,2125,16.94,20241209,3.84,N,026940,500,100 억,,163081,N,N,10,N,00,N 20250221,160401,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-25,5,-0.99,9146290905,3402373,6143.80,2535,2815,2505,3285,1775,2530,2688.42,1.22,0,-80567,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,501,13.84,0.38,12,17.01,181.00,6623.00,3710,20240213,-32.48,2125,20241209,17.88,2815,-11.01,20250221,2340,7.05,20250102,3650,-31.37,20240228,2125,17.88,20241209,3.84,N,026940,500,100 억,,244004,N,N,10,N,00,N 20250221,150403,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,25,2,0.99,8922949415,3313955,5984.14,2535,2815,2535,3285,1775,2530,2692.54,1.22,0,-73036,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,511,14.12,0.39,12,16.57,181.00,6623.00,3710,20240213,-31.13,2125,20241209,20.24,2815,-9.24,20250221,2340,9.19,20250102,3650,-30.00,20240228,2125,20.24,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N 20250221,140402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,40,2,1.58,8673501255,3216587,5808.32,2535,2815,2535,3285,1775,2530,2696.49,1.22,0,-78261,2576,2552,2521,2497,2466,2565,2510,100,755,500,1820,5,1,20000000,514,14.20,0.39,12,16.08,181.00,6623.00,3710,20240213,-30.73,2125,20241209,20.94,2815,-8.70,20250221,2340,9.83,20250102,3650,-29.59,20240228,2125,20.94,20241209,3.84,N,026940,500,100 억,,244004,N,N,7,N,00,N diff --git a/026960/price/prices-20250201.csv b/026960/price/prices-20250201.csv index 67cb674c8f82..8cf58c478db9 100644 --- a/026960/price/prices-20250201.csv +++ b/026960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24050,100,2,0.42,1493191900,62371,147.50,23850,24150,23700,31100,16800,23950,23940.43,4.32,0,-6290,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23978,16.55,1.48,12,0.06,1453.00,16285.00,31700,20241211,-24.13,16920,20240805,42.14,27600,-12.86,20250102,22450,7.13,20250203,31700,-24.13,20241211,16920,42.14,20240805,0.44,N,026960,500,498 억,,4303622,N,N,700,N,00,N +20250224,150404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24050,100,2,0.42,1309943950,54735,129.44,23850,24150,23700,31100,16800,23950,23932.47,4.32,0,-4795,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23978,16.55,1.48,12,0.05,1453.00,16285.00,31700,20241211,-24.13,16920,20240805,42.14,27600,-12.86,20250102,22450,7.13,20250203,31700,-24.13,20241211,16920,42.14,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,140403,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,0,3,0.00,1088203300,45492,107.58,23850,24150,23700,31100,16800,23950,23920.76,4.32,0,-5719,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23878,16.48,1.47,12,0.05,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,130404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,0,3,0.00,963714700,40300,95.30,23850,24150,23700,31100,16800,23950,23913.52,4.32,0,-4229,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23878,16.48,1.47,12,0.04,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,120403,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,50,2,0.21,760150450,31817,75.24,23850,24150,23700,31100,16800,23950,23891.33,4.32,0,-439,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23928,16.52,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,110402,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23800,-150,5,-0.63,639781400,26794,63.36,23850,24150,23700,31100,16800,23950,23877.79,4.32,0,969,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23729,16.38,1.46,12,0.03,1453.00,16285.00,31700,20241211,-24.92,16920,20240805,40.66,27600,-13.77,20250102,22450,6.01,20250203,31700,-24.92,20241211,16920,40.66,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,100401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23800,-150,5,-0.63,336454700,14061,33.25,23850,24150,23750,31100,16800,23950,23928.22,4.32,0,-258,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23729,16.38,1.46,12,0.01,1453.00,16285.00,31700,20241211,-24.92,16920,20240805,40.66,27600,-13.77,20250102,22450,6.01,20250203,31700,-24.92,20241211,16920,40.66,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N +20250224,090404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24050,100,2,0.42,53091150,2222,5.25,23850,24050,23800,31100,16800,23950,23893.41,4.32,0,908,24650,24300,24050,23700,23450,24175,23575,499,7150,500,18680,50,1,99700000,23978,16.55,1.48,12,0.00,1453.00,16285.00,31700,20241211,-24.13,16920,20240805,42.14,27600,-12.86,20250102,22450,7.13,20250203,31700,-24.13,20241211,16920,42.14,20240805,0.44,N,026960,500,498 억,,4303622,N,N,0,N,00,N 20250221,160401,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,-150,5,-0.62,995331050,41566,23.71,24400,24400,23800,31300,16900,24100,23945.75,4.31,0,2118,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23878,16.48,1.47,12,0.04,1453.00,16285.00,31700,20241211,-24.45,16920,20240805,41.55,27600,-13.22,20250102,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N 20250221,150404,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24050,-50,5,-0.21,877398500,36647,20.90,24400,24400,23800,31300,16900,24100,23941.89,4.31,0,3424,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23978,16.55,1.48,12,0.04,1453.00,16285.00,31700,20241211,-24.13,16920,20240805,42.14,27600,-12.86,20250102,22450,7.13,20250203,31700,-24.13,20241211,16920,42.14,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N 20250221,140402,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24000,-100,5,-0.41,809619450,33823,19.29,24400,24400,23800,31300,16900,24100,23936.95,4.31,0,3492,25733,24916,24383,23566,23033,24650,23300,499,7200,500,18790,50,1,99700000,23928,16.52,1.47,12,0.03,1453.00,16285.00,31700,20241211,-24.29,16920,20240805,41.84,27600,-13.04,20250102,22450,6.90,20250203,31700,-24.29,20241211,16920,41.84,20240805,0.45,N,026960,500,498 억,,4299803,N,N,167,N,00,N diff --git a/027040/price/prices-20250201.csv b/027040/price/prices-20250201.csv index 1cef7be0a75c..4a3dfa975fae 100644 --- a/027040/price/prices-20250201.csv +++ b/027040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,264,-14,5,-5.04,124026980,465100,65.16,272,278,262,361,195,278,266.67,0.39,0,-8595,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,184,-1.26,0.47,12,0.67,-209.00,560.00,527,20240311,-49.91,185,20241209,42.70,337,-21.66,20250110,222,18.92,20250124,527,-49.91,20240311,185,42.70,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,267,-11,5,-3.96,120993089,453625,63.55,272,278,262,361,195,278,266.72,0.39,0,-8081,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,186,-1.28,0.48,12,0.65,-209.00,560.00,527,20240311,-49.34,185,20241209,44.32,337,-20.77,20250110,222,20.27,20250124,527,-49.34,20240311,185,44.32,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-15,5,-5.40,113590503,425577,59.62,272,278,262,361,195,278,266.91,0.39,0,-8175,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,183,-1.26,0.47,12,0.61,-209.00,560.00,527,20240311,-50.09,185,20241209,42.16,337,-21.96,20250110,222,18.47,20250124,527,-50.09,20240311,185,42.16,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,130404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,265,-13,5,-4.68,109322229,409389,57.35,272,278,262,361,195,278,267.04,0.39,0,-6311,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,184,-1.27,0.47,12,0.59,-209.00,560.00,527,20240311,-49.72,185,20241209,43.24,337,-21.36,20250110,222,19.37,20250124,527,-49.72,20240311,185,43.24,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,-12,5,-4.32,95280848,356405,49.93,272,278,262,361,195,278,267.34,0.39,0,-2853,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,185,-1.27,0.47,12,0.51,-209.00,560.00,527,20240311,-49.53,185,20241209,43.78,337,-21.07,20250110,222,19.82,20250124,527,-49.53,20240311,185,43.78,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,266,-12,5,-4.32,65850318,244964,34.32,272,278,263,361,195,278,268.82,0.39,0,-8816,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,185,-1.27,0.47,12,0.35,-209.00,560.00,527,20240311,-49.53,185,20241209,43.78,337,-21.07,20250110,222,19.82,20250124,527,-49.53,20240311,185,43.78,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,100401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,-5,5,-1.80,30672754,113042,15.84,272,278,268,361,195,278,271.34,0.39,0,8641,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,190,-1.31,0.49,12,0.16,-209.00,560.00,527,20240311,-48.20,185,20241209,47.57,337,-18.99,20250110,222,22.97,20250124,527,-48.20,20240311,185,47.57,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N +20250224,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,274,-4,5,-1.44,8169724,29992,4.20,272,275,272,361,195,278,272.40,0.39,0,3991,288,283,277,272,266,280,269,348,83,500,180,1,1,69588847,191,-1.31,0.49,12,0.04,-209.00,560.00,527,20240311,-48.01,185,20241209,48.11,337,-18.69,20250110,222,23.42,20250124,527,-48.01,20240311,185,48.11,20241209,0.00,N,027040,500,347 억,,274792,N,N,0,N,00,N 20250221,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-8,5,-2.80,194095570,706139,67.51,282,282,271,371,201,286,274.87,0.41,0,-13128,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,193,-1.33,0.50,12,1.01,-209.00,560.00,527,20240311,-47.25,185,20241209,50.27,337,-17.51,20250110,222,25.23,20250124,527,-47.25,20240311,185,50.27,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N 20250221,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-9,5,-3.15,186092999,677320,64.75,282,282,271,371,201,286,274.75,0.41,0,-9969,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,193,-1.33,0.49,12,0.97,-209.00,560.00,527,20240311,-47.44,185,20241209,49.73,337,-17.80,20250110,222,24.77,20250124,527,-47.44,20240311,185,49.73,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N 20250221,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-11,5,-3.85,158846550,578184,55.28,282,282,271,371,201,286,274.73,0.41,0,-12246,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,191,-1.32,0.49,12,0.83,-209.00,560.00,527,20240311,-47.82,185,20241209,48.65,337,-18.40,20250110,222,23.87,20250124,527,-47.82,20240311,185,48.65,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N diff --git a/027050/price/prices-20250201.csv b/027050/price/prices-20250201.csv index e58d46c16725..1a43f6ef0d9c 100644 --- a/027050/price/prices-20250201.csv +++ b/027050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,5,2,0.20,425396815,174425,62.39,2405,2480,2405,3185,1715,2450,2438.84,1.89,0,37172,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,982,54.56,0.94,12,0.44,45.00,2606.00,4225,20240524,-41.89,2000,20241209,22.75,2600,-5.58,20250117,2260,8.63,20250210,4225,-41.89,20240524,2000,22.75,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,15,2,0.61,366122135,150300,53.76,2405,2465,2405,3185,1715,2450,2435.92,1.89,0,31002,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,986,54.78,0.95,12,0.38,45.00,2606.00,4225,20240524,-41.66,2000,20241209,23.25,2600,-5.19,20250117,2260,9.07,20250210,4225,-41.66,20240524,2000,23.25,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,140404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,5,2,0.20,321895185,132287,47.32,2405,2465,2405,3185,1715,2450,2433.28,1.89,0,23211,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,982,54.56,0.94,12,0.33,45.00,2606.00,4225,20240524,-41.89,2000,20241209,22.75,2600,-5.58,20250117,2260,8.63,20250210,4225,-41.89,20240524,2000,22.75,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,130404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-15,5,-0.61,296941510,122126,43.68,2405,2450,2405,3185,1715,2450,2431.40,1.89,0,20294,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,974,54.11,0.93,12,0.31,45.00,2606.00,4225,20240524,-42.37,2000,20241209,21.75,2600,-6.35,20250117,2260,7.74,20250210,4225,-42.37,20240524,2000,21.75,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-10,5,-0.41,222466470,91640,32.78,2405,2450,2405,3185,1715,2450,2427.56,1.89,0,8756,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,976,54.22,0.94,12,0.23,45.00,2606.00,4225,20240524,-42.25,2000,20241209,22.00,2600,-6.15,20250117,2260,7.96,20250210,4225,-42.25,20240524,2000,22.00,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-20,5,-0.82,166236765,68542,24.52,2405,2450,2405,3185,1715,2450,2425.25,1.89,0,6772,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,972,54.00,0.93,12,0.17,45.00,2606.00,4225,20240524,-42.49,2000,20241209,21.50,2600,-6.54,20250117,2260,7.52,20250210,4225,-42.49,20240524,2000,21.50,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-25,5,-1.02,148404925,61200,21.89,2405,2450,2405,3185,1715,2450,2424.83,1.89,0,4402,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,970,53.89,0.93,12,0.15,45.00,2606.00,4225,20240524,-42.60,2000,20241209,21.25,2600,-6.73,20250117,2260,7.30,20250210,4225,-42.60,20240524,2000,21.25,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N +20250224,090405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,32198365,13342,4.77,2405,2445,2405,3185,1715,2450,2412.72,1.89,0,3453,2523,2486,2448,2411,2373,2467,2392,200,735,500,1760,5,1,40000000,978,54.33,0.94,12,0.03,45.00,2606.00,4225,20240524,-42.13,2000,20241209,22.25,2600,-5.96,20250117,2260,8.19,20250210,4225,-42.13,20240524,2000,22.25,20241209,3.45,N,027050,500,200 억,,754467,N,N,0,N,00,N 20250221,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,683872710,279032,17.33,2485,2485,2410,3185,1715,2450,2450.89,1.79,0,39793,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,980,54.44,0.94,12,0.70,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2600,-5.77,20250117,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N 20250221,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,15,2,0.61,607114080,247744,15.38,2485,2485,2410,3185,1715,2450,2450.58,1.79,0,28467,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,986,54.78,0.95,12,0.62,45.00,2606.00,4225,20240524,-41.66,2000,20241209,23.25,2600,-5.19,20250117,2260,9.07,20250210,4225,-41.66,20240524,2000,23.25,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N 20250221,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,0,3,0.00,563455910,229905,14.27,2485,2485,2410,3185,1715,2450,2450.84,1.79,0,22686,2656,2552,2486,2382,2316,2520,2350,200,735,500,1760,5,1,40000000,980,54.44,0.94,12,0.57,45.00,2606.00,4225,20240524,-42.01,2000,20241209,22.50,2600,-5.77,20250117,2260,8.41,20250210,4225,-42.01,20240524,2000,22.50,20241209,3.42,N,027050,500,200 억,,714603,N,N,0,N,00,N diff --git a/027360/price/prices-20250201.csv b/027360/price/prices-20250201.csv index 7a8948241b51..fe44901002bb 100644 --- a/027360/price/prices-20250201.csv +++ b/027360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2480,10,2,0.40,1577265770,639044,60.61,2420,2505,2415,3210,1730,2470,2468.16,0.25,0,-31320,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2999,18.10,1.14,12,0.53,137.00,2166.00,3650,20240621,-32.05,1884,20240909,31.63,2785,-10.95,20250219,2255,9.98,20250211,3650,-32.05,20240621,1884,31.63,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,150405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2500,30,2,1.21,1498955570,607545,57.63,2420,2505,2415,3210,1730,2470,2467.23,0.25,0,-44724,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,3024,18.25,1.15,12,0.50,137.00,2166.00,3650,20240621,-31.51,1884,20240909,32.70,2785,-10.23,20250219,2255,10.86,20250211,3650,-31.51,20240621,1884,32.70,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,140404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2490,20,2,0.81,1353166400,548902,52.06,2420,2505,2415,3210,1730,2470,2465.22,0.25,0,-49709,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,3012,18.18,1.15,12,0.45,137.00,2166.00,3650,20240621,-31.78,1884,20240909,32.17,2785,-10.59,20250219,2255,10.42,20250211,3650,-31.78,20240621,1884,32.17,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,130404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2480,10,2,0.40,1240892745,503597,47.77,2420,2505,2415,3210,1730,2470,2464.06,0.25,0,-52243,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2999,18.10,1.14,12,0.42,137.00,2166.00,3650,20240621,-32.05,1884,20240909,31.63,2785,-10.95,20250219,2255,9.98,20250211,3650,-32.05,20240621,1884,31.63,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,120404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2470,0,3,0.00,1189222645,482718,45.79,2420,2505,2415,3210,1730,2470,2463.60,0.25,0,-49398,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2987,18.03,1.14,12,0.40,137.00,2166.00,3650,20240621,-32.33,1884,20240909,31.10,2785,-11.31,20250219,2255,9.53,20250211,3650,-32.33,20240621,1884,31.10,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,110403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2475,5,2,0.20,1074082800,436003,41.35,2420,2505,2415,3210,1730,2470,2463.47,0.25,0,-64941,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2993,18.07,1.14,12,0.36,137.00,2166.00,3650,20240621,-32.19,1884,20240909,31.37,2785,-11.13,20250219,2255,9.76,20250211,3650,-32.19,20240621,1884,31.37,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,100402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2445,-25,5,-1.01,882597260,358556,34.01,2420,2505,2415,3210,1730,2470,2461.53,0.25,0,-32280,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2957,17.85,1.13,12,0.30,137.00,2166.00,3650,20240621,-33.01,1884,20240909,29.78,2785,-12.21,20250219,2255,8.43,20250211,3650,-33.01,20240621,1884,29.78,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N +20250224,090405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2430,-40,5,-1.62,117513495,48429,4.59,2420,2445,2415,3210,1730,2470,2426.42,0.25,0,10955,2566,2517,2491,2442,2416,2505,2430,605,740,500,1720,5,1,120945406,2939,17.74,1.12,12,0.04,137.00,2166.00,3650,20240621,-33.42,1884,20240909,28.98,2785,-12.75,20250219,2255,7.76,20250211,3650,-33.42,20240621,1884,28.98,20240909,3.21,N,027360,500,604 억,,307204,N,N,1,N,00,N 20250221,160402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2470,-35,5,-1.40,2554614455,1021550,24.51,2500,2540,2465,3255,1755,2505,2500.89,0.28,0,-26865,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,2987,18.03,1.14,12,0.84,137.00,2166.00,3650,20240621,-32.33,1884,20240909,31.10,2785,-11.31,20250219,2255,9.53,20250211,3650,-32.33,20240621,1884,31.10,20240909,3.31,N,027360,500,604 억,,334707,N,N,1,N,00,N 20250221,150405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2485,-20,5,-0.80,2228137130,889709,21.34,2500,2540,2465,3255,1755,2505,2504.34,0.28,0,-66969,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,3005,18.14,1.15,12,0.74,137.00,2166.00,3650,20240621,-31.92,1884,20240909,31.90,2785,-10.77,20250219,2255,10.20,20250211,3650,-31.92,20240621,1884,31.90,20240909,3.31,N,027360,500,604 억,,334707,N,N,0,N,00,N 20250221,140403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2490,-15,5,-0.60,1918813350,765056,18.35,2500,2540,2465,3255,1755,2505,2508.08,0.28,0,-80213,2765,2635,2520,2390,2275,2577,2332,605,750,500,1750,5,1,120945406,3012,18.18,1.15,12,0.63,137.00,2166.00,3650,20240621,-31.78,1884,20240909,32.17,2785,-10.59,20250219,2255,10.42,20250211,3650,-31.78,20240621,1884,32.17,20240909,3.31,N,027360,500,604 억,,334707,N,N,0,N,00,N diff --git a/027410/price/prices-20250201.csv b/027410/price/prices-20250201.csv index ad644e218754..53a606adbab4 100644 --- a/027410/price/prices-20250201.csv +++ b/027410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3500,20,2,0.57,107319250,30888,54.37,3460,3500,3460,4520,2440,3480,3474.45,1.51,0,2183,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3350,4.31,0.20,12,0.03,813.00,17287.00,4200,20240213,-16.67,3300,20240806,6.06,3505,-0.14,20250109,3305,5.90,20250204,3990,-12.28,20240325,3300,6.06,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,11,N,00,N +20250224,150405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3485,5,2,0.14,77212270,22271,39.20,3460,3485,3460,4520,2440,3480,3466.94,1.51,0,3042,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3336,4.29,0.20,12,0.02,813.00,17287.00,4200,20240213,-17.02,3300,20240806,5.61,3505,-0.57,20250109,3305,5.45,20250204,3990,-12.66,20240325,3300,5.61,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,140405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,-10,5,-0.29,66144290,19087,33.60,3460,3485,3460,4520,2440,3480,3465.41,1.51,0,3095,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3321,4.27,0.20,12,0.02,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,3990,-13.03,20240325,3300,5.15,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,130405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,-10,5,-0.29,64055510,18485,32.54,3460,3485,3460,4520,2440,3480,3465.27,1.51,0,2853,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3321,4.27,0.20,12,0.02,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,3990,-13.03,20240325,3300,5.15,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,120404,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3475,-5,5,-0.14,35481615,10236,18.02,3460,3485,3460,4520,2440,3480,3466.36,1.51,0,2703,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3326,4.27,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.26,3300,20240806,5.30,3505,-0.86,20250109,3305,5.14,20250204,3990,-12.91,20240325,3300,5.30,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,110403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,-10,5,-0.29,31455555,9076,15.98,3460,3485,3460,4520,2440,3480,3465.79,1.51,0,2497,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3321,4.27,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,3990,-13.03,20240325,3300,5.15,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,100402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3470,-10,5,-0.29,25819460,7450,13.11,3460,3485,3460,4520,2440,3480,3465.70,1.51,0,1501,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3321,4.27,0.20,12,0.01,813.00,17287.00,4200,20240213,-17.38,3300,20240806,5.15,3505,-1.00,20250109,3305,4.99,20250204,3990,-13.03,20240325,3300,5.15,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N +20250224,090405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3460,-20,5,-0.57,7844745,2267,3.99,3460,3465,3460,4520,2440,3480,3460.41,1.51,0,14,3516,3497,3471,3452,3426,3507,3462,957,1040,1000,2570,5,1,95716791,3312,4.26,0.20,12,0.00,813.00,17287.00,4200,20240213,-17.62,3300,20240806,4.85,3505,-1.28,20250109,3305,4.69,20250204,3990,-13.28,20240325,3300,4.85,20240806,0.30,N,027410,1000,957 억,,1441140,N,N,58,N,00,N 20250221,160403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,196942145,56811,83.86,3475,3490,3445,4500,2430,3465,3466.62,1.51,0,-7522,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.06,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,58,N,00,N 20250221,150405,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,181769575,52440,77.41,3475,3490,3445,4500,2430,3465,3466.24,1.51,0,-6895,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N 20250221,140403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3480,15,2,0.43,176858700,51026,75.32,3475,3490,3445,4500,2430,3465,3466.05,1.51,0,-6895,3508,3486,3463,3441,3418,3475,3430,957,1035,1000,2560,5,1,95716791,3331,4.28,0.20,12,0.05,813.00,17287.00,4200,20240213,-17.14,3300,20240806,5.45,3505,-0.71,20250109,3305,5.30,20250204,4100,-15.12,20240223,3300,5.45,20240806,0.30,N,027410,1000,957 억,,1444201,N,N,12,N,00,N diff --git a/027580/price/prices-20250201.csv b/027580/price/prices-20250201.csv index 97de1a118a7c..7dffa6e27b97 100644 --- a/027580/price/prices-20250201.csv +++ b/027580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-3,5,-0.23,503177271,388517,75.31,1293,1305,1285,1695,913,1304,1295.10,1.36,0,25382,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,770,185.86,1.13,12,0.66,7.00,1148.00,2385,20240215,-45.45,982,20241115,32.48,1539,-15.46,20250204,1182,10.07,20250131,2090,-37.75,20240522,982,32.48,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-4,5,-0.31,467751028,361296,70.03,1293,1305,1285,1695,913,1304,1294.63,1.36,0,12834,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,769,185.71,1.13,12,0.61,7.00,1148.00,2385,20240215,-45.49,982,20241115,32.38,1539,-15.53,20250204,1182,9.98,20250131,2090,-37.80,20240522,982,32.38,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,140405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,0,3,0.00,389673076,301184,58.38,1293,1305,1285,1695,913,1304,1293.78,1.36,0,-11146,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,772,186.29,1.14,12,0.51,7.00,1148.00,2385,20240215,-45.32,982,20241115,32.79,1539,-15.27,20250204,1182,10.32,20250131,2090,-37.61,20240522,982,32.79,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,130405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-4,5,-0.31,341760738,264411,51.25,1293,1304,1285,1695,913,1304,1292.50,1.36,0,-28242,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,769,185.71,1.13,12,0.45,7.00,1148.00,2385,20240215,-45.49,982,20241115,32.38,1539,-15.53,20250204,1182,9.98,20250131,2090,-37.80,20240522,982,32.38,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,120405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-8,5,-0.61,261178309,202342,39.22,1293,1304,1285,1695,913,1304,1290.73,1.36,0,-35937,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,767,185.14,1.13,12,0.34,7.00,1148.00,2385,20240215,-45.66,982,20241115,31.98,1539,-15.79,20250204,1182,9.64,20250131,2090,-37.99,20240522,982,31.98,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,-14,5,-1.07,241110441,186836,36.22,1293,1304,1285,1695,913,1304,1290.44,1.36,0,-37810,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,763,184.29,1.12,12,0.32,7.00,1148.00,2385,20240215,-45.91,982,20241115,31.36,1539,-16.18,20250204,1182,9.14,20250131,2090,-38.28,20240522,982,31.36,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1287,-17,5,-1.30,213181544,165190,32.02,1293,1304,1285,1695,913,1304,1290.46,1.36,0,-33080,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,762,183.86,1.12,12,0.28,7.00,1148.00,2385,20240215,-46.04,982,20241115,31.06,1539,-16.37,20250204,1182,8.88,20250131,2090,-38.42,20240522,982,31.06,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N +20250224,090406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-10,5,-0.77,48168162,37310,7.23,1293,1304,1287,1695,913,1304,1290.75,1.36,0,-13193,1335,1319,1305,1289,1275,1327,1297,296,391,500,830,1,1,59181279,766,184.86,1.13,12,0.06,7.00,1148.00,2385,20240215,-45.74,982,20241115,31.77,1539,-15.92,20250204,1182,9.48,20250131,2090,-38.09,20240522,982,31.77,20241115,5.26,N,027580,500,295 억,,802707,N,N,0,N,00,N 20250221,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,-5,5,-0.38,669165428,513204,59.92,1295,1321,1291,1701,917,1309,1303.90,1.40,0,-28928,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,772,186.29,1.14,12,0.87,7.00,1148.00,2385,20240215,-45.32,982,20241115,32.79,1539,-15.27,20250204,1182,10.32,20250131,2090,-37.61,20240522,982,32.79,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N 20250221,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,-6,5,-0.46,552716208,423779,49.48,1295,1321,1291,1701,917,1309,1304.26,1.40,0,-11617,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,771,186.14,1.14,12,0.72,7.00,1148.00,2385,20240215,-45.37,982,20241115,32.69,1539,-15.33,20250204,1182,10.24,20250131,2090,-37.66,20240522,982,32.69,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N 20250221,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-3,5,-0.23,519027406,397943,46.46,1295,1321,1291,1701,917,1309,1304.28,1.40,0,-8083,1357,1332,1315,1290,1273,1324,1282,296,392,500,830,1,1,59181279,773,186.57,1.14,12,0.67,7.00,1148.00,2385,20240215,-45.24,982,20241115,32.99,1539,-15.14,20250204,1182,10.49,20250131,2090,-37.51,20240522,982,32.99,20241115,5.26,N,027580,500,295 억,,828289,N,N,0,N,00,N diff --git a/027710/price/prices-20250201.csv b/027710/price/prices-20250201.csv index 56ac8f32a49b..9f9062576d26 100644 --- a/027710/price/prices-20250201.csv +++ b/027710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1239,5,2,0.41,209472014,170167,102.74,1233,1239,1217,1604,864,1234,1230.98,1.17,0,46037,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1380,13.77,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.48,1002,20241210,23.65,1248,-0.72,20250220,1138,8.88,20250102,1757,-29.48,20240617,1002,23.65,20241210,0.98,N,027710,500,575 억,,1303776,N,N,331,N,00,N +20250224,150405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1237,3,2,0.24,199146268,161824,97.70,1233,1237,1217,1604,864,1234,1230.63,1.17,0,47230,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1378,13.74,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.60,1002,20241210,23.45,1248,-0.88,20250220,1138,8.70,20250102,1757,-29.60,20240617,1002,23.45,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,140405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1231,-3,5,-0.24,131714949,107178,64.71,1233,1237,1217,1604,864,1234,1228.94,1.17,0,7970,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1372,13.68,0.64,12,0.10,90.00,1910.00,1757,20240617,-29.94,1002,20241210,22.85,1248,-1.36,20250220,1138,8.17,20250102,1757,-29.94,20240617,1002,22.85,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,130405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,-2,5,-0.16,116417982,94774,57.22,1233,1237,1217,1604,864,1234,1228.37,1.17,0,10838,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1373,13.69,0.65,12,0.09,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1248,-1.28,20250220,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,120405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1227,-7,5,-0.57,90080090,73388,44.31,1233,1237,1217,1604,864,1234,1227.45,1.17,0,8873,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1367,13.63,0.64,12,0.07,90.00,1910.00,1757,20240617,-30.17,1002,20241210,22.46,1248,-1.68,20250220,1138,7.82,20250102,1757,-30.17,20240617,1002,22.46,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,110404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1224,-10,5,-0.81,69951249,56972,34.40,1233,1237,1217,1604,864,1234,1227.82,1.17,0,6284,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1364,13.60,0.64,12,0.05,90.00,1910.00,1757,20240617,-30.34,1002,20241210,22.16,1248,-1.92,20250220,1138,7.56,20250102,1757,-30.34,20240617,1002,22.16,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,100403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1227,-7,5,-0.57,62058101,50534,30.51,1233,1237,1217,1604,864,1234,1228.05,1.17,0,5366,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1367,13.63,0.64,12,0.05,90.00,1910.00,1757,20240617,-30.17,1002,20241210,22.46,1248,-1.68,20250220,1138,7.82,20250102,1757,-30.17,20240617,1002,22.46,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N +20250224,090406,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1222,-12,5,-0.97,9803844,7997,4.83,1233,1233,1221,1604,864,1234,1225.94,1.17,0,-3104,1248,1240,1233,1225,1218,1237,1222,575,370,500,910,1,1,111416600,1362,13.58,0.64,12,0.01,90.00,1910.00,1757,20240617,-30.45,1002,20241210,21.96,1248,-2.08,20250220,1138,7.38,20250102,1757,-30.45,20240617,1002,21.96,20241210,0.98,N,027710,500,575 억,,1303776,N,N,0,N,00,N 20250221,160403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1234,-7,5,-0.56,202393287,164287,56.34,1241,1241,1226,1613,869,1241,1231.95,1.20,0,-34324,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1375,13.71,0.65,12,0.15,90.00,1910.00,1757,20240617,-29.77,1002,20241210,23.15,1248,-1.12,20250220,1138,8.44,20250102,1757,-29.77,20240617,1002,23.15,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N 20250221,150405,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1229,-12,5,-0.97,185363001,150427,51.59,1241,1241,1226,1613,869,1241,1232.25,1.20,0,-31041,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1369,13.66,0.64,12,0.14,90.00,1910.00,1757,20240617,-30.05,1002,20241210,22.65,1248,-1.52,20250220,1138,8.00,20250102,1757,-30.05,20240617,1002,22.65,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N 20250221,140404,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1232,-9,5,-0.73,146440857,118746,40.72,1241,1241,1228,1613,869,1241,1233.23,1.20,0,-17085,1258,1249,1239,1230,1220,1254,1235,575,372,500,910,1,1,111416600,1373,13.69,0.65,12,0.11,90.00,1910.00,1757,20240617,-29.88,1002,20241210,22.95,1248,-1.28,20250220,1138,8.26,20250102,1757,-29.88,20240617,1002,22.95,20241210,0.98,N,027710,500,575 억,,1335623,N,N,88,N,00,N diff --git a/027740/price/prices-20250201.csv b/027740/price/prices-20250201.csv index e38bc9e34638..100203430c2a 100644 --- a/027740/price/prices-20250201.csv +++ b/027740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,876,3,2,0.34,69767933,79877,170.36,880,880,869,1134,612,873,873.44,0.35,0,2556,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,556,-36.50,1.20,12,0.13,-24.00,732.00,1440,20240612,-39.17,780,20241209,12.31,889,-1.46,20250218,818,7.09,20250102,1440,-39.17,20240612,780,12.31,20241209,0.23,N,027740,500,317 억,,224885,N,N,10,N,00,N +20250224,150406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,878,5,2,0.57,67233034,76987,164.19,880,880,869,1134,612,873,873.30,0.35,0,1481,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,558,-36.58,1.20,12,0.12,-24.00,732.00,1440,20240612,-39.03,780,20241209,12.56,889,-1.24,20250218,818,7.33,20250102,1440,-39.03,20240612,780,12.56,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,140405,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,876,3,2,0.34,57436549,65790,140.31,880,880,869,1134,612,873,873.03,0.35,0,1919,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,556,-36.50,1.20,12,0.10,-24.00,732.00,1440,20240612,-39.17,780,20241209,12.31,889,-1.46,20250218,818,7.09,20250102,1440,-39.17,20240612,780,12.31,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,130406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,874,1,2,0.11,47052446,53921,115.00,880,880,869,1134,612,873,872.62,0.35,0,1839,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,555,-36.42,1.19,12,0.08,-24.00,732.00,1440,20240612,-39.31,780,20241209,12.05,889,-1.69,20250218,818,6.85,20250102,1440,-39.31,20240612,780,12.05,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,120405,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,872,-1,5,-0.11,44572897,51081,108.94,880,880,869,1134,612,873,872.59,0.35,0,704,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,554,-36.33,1.19,12,0.08,-24.00,732.00,1440,20240612,-39.44,780,20241209,11.79,889,-1.91,20250218,818,6.60,20250102,1440,-39.44,20240612,780,11.79,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,110404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,872,-1,5,-0.11,32924864,37703,80.41,880,880,870,1134,612,873,873.27,0.35,0,-6,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,554,-36.33,1.19,12,0.06,-24.00,732.00,1440,20240612,-39.44,780,20241209,11.79,889,-1.91,20250218,818,6.60,20250102,1440,-39.44,20240612,780,11.79,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,100403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,875,2,2,0.23,17315835,19812,42.25,880,880,873,1134,612,873,874.01,0.35,0,-6,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,556,-36.46,1.20,12,0.03,-24.00,732.00,1440,20240612,-39.24,780,20241209,12.18,889,-1.57,20250218,818,6.97,20250102,1440,-39.24,20240612,780,12.18,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N +20250224,090406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,879,6,2,0.69,9649,11,0.02,880,880,873,1134,612,873,877.18,0.35,0,-3,889,880,875,866,861,878,864,318,261,500,640,1,1,63511228,558,-36.62,1.20,12,0.00,-24.00,732.00,1440,20240612,-38.96,780,20241209,12.69,889,-1.12,20250218,818,7.46,20250102,1440,-38.96,20240612,780,12.69,20241209,0.23,N,027740,500,317 억,,224885,N,N,29,N,00,N 20250221,160403,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,873,-1,5,-0.11,40860387,46665,38.56,884,884,870,1136,612,874,875.61,0.35,0,1706,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,554,-36.38,1.19,12,0.07,-24.00,732.00,1440,20240612,-39.38,780,20241209,11.92,889,-1.80,20250218,818,6.72,20250102,1440,-39.38,20240612,780,11.92,20241209,0.22,N,027740,500,317 억,,223179,N,N,29,N,00,N 20250221,150406,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,876,2,2,0.23,39433390,45032,37.21,884,884,870,1136,612,874,875.67,0.35,0,2010,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.50,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.17,780,20241209,12.31,889,-1.46,20250218,818,7.09,20250102,1440,-39.17,20240612,780,12.31,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N 20250221,140404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,875,1,2,0.11,37538837,42867,35.42,884,884,870,1136,612,874,875.70,0.35,0,1826,887,880,877,870,867,879,869,318,262,500,640,1,1,63511228,556,-36.46,1.20,12,0.07,-24.00,732.00,1440,20240612,-39.24,780,20241209,12.18,889,-1.57,20250218,818,6.97,20250102,1440,-39.24,20240612,780,12.18,20241209,0.22,N,027740,500,317 억,,223179,N,N,75,N,00,N diff --git a/027830/price/prices-20250201.csv b/027830/price/prices-20250201.csv index c10014929710..b1f09283e6cd 100644 --- a/027830/price/prices-20250201.csv +++ b/027830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1935,61,2,3.26,1366150869,719498,177.63,1862,1935,1850,2435,1312,1874,1897.93,0.86,0,146811,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1045,43.00,1.23,12,1.33,45.00,1573.00,2910,20240603,-33.51,1302,20241209,48.62,2100,-7.86,20250103,1692,14.36,20250210,2910,-33.51,20240603,1302,48.62,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1915,41,2,2.19,1149719279,607329,149.93,1862,1927,1850,2435,1312,1874,1893.07,0.86,0,146431,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1034,42.56,1.22,12,1.12,45.00,1573.00,2910,20240603,-34.19,1302,20241209,47.08,2100,-8.81,20250103,1692,13.18,20250210,2910,-34.19,20240603,1302,47.08,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,140406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1910,36,2,1.92,904957296,479630,118.41,1862,1914,1850,2435,1312,1874,1886.78,0.86,0,88163,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1031,42.44,1.21,12,0.89,45.00,1573.00,2910,20240603,-34.36,1302,20241209,46.70,2100,-9.05,20250103,1692,12.88,20250210,2910,-34.36,20240603,1302,46.70,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,130406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1905,31,2,1.65,779315248,413744,102.14,1862,1910,1850,2435,1312,1874,1883.57,0.86,0,81589,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1029,42.33,1.21,12,0.77,45.00,1573.00,2910,20240603,-34.54,1302,20241209,46.31,2100,-9.29,20250103,1692,12.59,20250210,2910,-34.54,20240603,1302,46.31,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,120405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1884,10,2,0.53,535178276,284946,70.35,1862,1891,1850,2435,1312,1874,1878.17,0.86,0,40581,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1017,41.87,1.20,12,0.53,45.00,1573.00,2910,20240603,-35.26,1302,20241209,44.70,2100,-10.29,20250103,1692,11.35,20250210,2910,-35.26,20240603,1302,44.70,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,110404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1882,8,2,0.43,405832430,216380,53.42,1862,1891,1850,2435,1312,1874,1875.55,0.86,0,12574,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1016,41.82,1.20,12,0.40,45.00,1573.00,2910,20240603,-35.33,1302,20241209,44.55,2100,-10.38,20250103,1692,11.23,20250210,2910,-35.33,20240603,1302,44.55,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,100403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1867,-7,5,-0.37,264436623,141127,34.84,1862,1891,1850,2435,1312,1874,1873.75,0.86,0,4929,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,1008,41.49,1.19,12,0.26,45.00,1573.00,2910,20240603,-35.84,1302,20241209,43.39,2100,-11.10,20250103,1692,10.34,20250210,2910,-35.84,20240603,1302,43.39,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N +20250224,090406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1850,-24,5,-1.28,18169756,9785,2.42,1862,1862,1850,2435,1312,1874,1856.90,0.86,0,-4937,1910,1892,1865,1847,1820,1878,1833,270,561,500,1190,1,1,54000000,999,41.11,1.18,12,0.02,45.00,1573.00,2910,20240603,-36.43,1302,20241209,42.09,2100,-11.90,20250103,1692,9.34,20250210,2910,-36.43,20240603,1302,42.09,20241209,5.21,N,027830,500,270 억,,465070,N,N,0,N,00,N 20250221,160404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,-3,5,-0.16,751731106,403521,60.30,1878,1883,1838,2440,1314,1877,1862.87,0.91,0,-27443,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1012,41.64,1.19,12,0.75,45.00,1573.00,2910,20240603,-35.60,1302,20241209,43.93,2100,-10.76,20250103,1692,10.76,20250210,2910,-35.60,20240603,1302,43.93,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N 20250221,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1866,-11,5,-0.59,651838131,350157,52.32,1878,1883,1838,2440,1314,1877,1861.56,0.91,0,-37073,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1008,41.47,1.19,12,0.65,45.00,1573.00,2910,20240603,-35.88,1302,20241209,43.32,2100,-11.14,20250103,1692,10.28,20250210,2910,-35.88,20240603,1302,43.32,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N 20250221,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-12,5,-0.64,580646753,311873,46.60,1878,1883,1838,2440,1314,1877,1861.81,0.91,0,-44498,1909,1892,1874,1857,1839,1901,1866,270,563,500,1200,1,1,54000000,1007,41.44,1.19,12,0.58,45.00,1573.00,2910,20240603,-35.91,1302,20241209,43.24,2100,-11.19,20250103,1692,10.22,20250210,2910,-35.91,20240603,1302,43.24,20241209,5.29,N,027830,500,270 억,,492167,N,N,0,N,00,N diff --git a/027970/price/prices-20250201.csv b/027970/price/prices-20250201.csv index 5b64fbc8b56a..9126e7299d81 100644 --- a/027970/price/prices-20250201.csv +++ b/027970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,2,2,0.24,42718768,51850,65.35,820,827,818,1066,574,820,823.89,0.12,0,3301,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1563,-1.39,0.36,12,0.03,-591.00,2306.00,1396,20241015,-41.12,740,20241209,11.08,894,-8.05,20250108,811,1.36,20250203,1396,-41.12,20241015,740,11.08,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,8,N,00,N +20250224,150406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,7,2,0.85,38725894,46992,59.23,820,827,818,1066,574,820,824.10,0.12,0,2451,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1573,-1.40,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,811,1.97,20250203,1396,-40.76,20241015,740,11.76,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,140406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,827,7,2,0.85,28050769,34035,42.90,820,827,818,1066,574,820,824.17,0.12,0,1767,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1573,-1.40,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.76,740,20241209,11.76,894,-7.49,20250108,811,1.97,20250203,1396,-40.76,20241015,740,11.76,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,130406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,5,2,0.61,25020804,30366,38.27,820,826,818,1066,574,820,823.97,0.12,0,809,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1569,-1.40,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,811,1.73,20250203,1396,-40.90,20241015,740,11.49,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,120406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,824,4,2,0.49,24788978,30085,37.92,820,826,818,1066,574,820,823.96,0.12,0,729,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1567,-1.39,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.97,740,20241209,11.35,894,-7.83,20250108,811,1.60,20250203,1396,-40.97,20241015,740,11.35,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,110404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,5,2,0.61,23903428,29010,36.56,820,826,818,1066,574,820,823.97,0.12,0,532,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1569,-1.40,0.36,12,0.02,-591.00,2306.00,1396,20241015,-40.90,740,20241209,11.49,894,-7.72,20250108,811,1.73,20250203,1396,-40.90,20241015,740,11.49,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,100404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,826,6,2,0.73,12679326,15383,19.39,820,826,818,1066,574,820,824.24,0.12,0,507,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1571,-1.40,0.36,12,0.01,-591.00,2306.00,1396,20241015,-40.83,740,20241209,11.62,894,-7.61,20250108,811,1.85,20250203,1396,-40.83,20241015,740,11.62,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N +20250224,090407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,821,1,2,0.12,875764,1068,1.35,820,821,818,1066,574,820,820.00,0.12,0,601,832,826,821,815,810,823,812,1902,246,1000,590,1,1,190178237,1561,-1.39,0.36,12,0.00,-591.00,2306.00,1396,20241015,-41.19,740,20241209,10.95,894,-8.17,20250108,811,1.23,20250203,1396,-41.19,20241015,740,10.95,20241209,0.31,N,027970,1000,1901 억,,231594,N,N,26,N,00,N 20250221,160404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-4,5,-0.49,64865146,79233,192.20,824,827,816,1071,577,824,818.66,0.12,0,286,830,826,824,820,818,826,820,1902,247,1000,590,1,1,190178237,1559,-1.39,0.36,12,0.04,-591.00,2306.00,1396,20241015,-41.26,740,20241209,10.81,894,-8.28,20250108,811,1.11,20250203,1396,-41.26,20241015,740,10.81,20241209,0.31,N,027970,1000,1901 억,,231308,N,N,26,N,00,N 20250221,150406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,819,-5,5,-0.61,64278031,78517,190.46,824,827,816,1071,577,824,818.65,0.12,0,289,830,826,824,820,818,826,820,1902,247,1000,590,1,1,190178237,1558,-1.39,0.36,12,0.04,-591.00,2306.00,1396,20241015,-41.33,740,20241209,10.68,894,-8.39,20250108,811,0.99,20250203,1396,-41.33,20241015,740,10.68,20241209,0.31,N,027970,1000,1901 억,,231308,N,N,71,N,00,N 20250221,140405,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,-7,5,-0.85,63978835,78152,189.58,824,827,816,1071,577,824,818.65,0.12,0,369,830,826,824,820,818,826,820,1902,247,1000,590,1,1,190178237,1554,-1.38,0.35,12,0.04,-591.00,2306.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,811,0.74,20250203,1396,-41.48,20241015,740,10.41,20241209,0.31,N,027970,1000,1901 억,,231308,N,N,71,N,00,N diff --git a/028050/price/prices-20250201.csv b/028050/price/prices-20250201.csv index 277382207fff..a7cc9e1dfbfe 100644 --- a/028050/price/prices-20250201.csv +++ b/028050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,-550,5,-2.98,31378254440,1753391,348.50,18270,18350,17660,24000,12930,18470,17895.71,44.61,0,-632505,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35123,4.66,1.01,12,0.89,3846.00,17721.00,29300,20240730,-38.84,16300,20241209,9.94,19250,-6.91,20250214,16510,8.54,20250102,29300,-38.84,20240730,16300,9.94,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,4111,N,00,N +20250224,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17910,-560,5,-3.03,29055952910,1623725,322.72,18270,18350,17660,24000,12930,18470,17894.61,44.61,0,-669879,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35104,4.66,1.01,12,0.83,3846.00,17721.00,29300,20240730,-38.87,16300,20241209,9.88,19250,-6.96,20250214,16510,8.48,20250102,29300,-38.87,20240730,16300,9.88,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,140406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17800,-670,5,-3.63,26553286460,1483581,294.87,18270,18350,17660,24000,12930,18470,17898.09,44.61,0,-695326,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34888,4.63,1.00,12,0.76,3846.00,17721.00,29300,20240730,-39.25,16300,20241209,9.20,19250,-7.53,20250214,16510,7.81,20250102,29300,-39.25,20240730,16300,9.20,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,130407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17780,-690,5,-3.74,23894455070,1334119,265.16,18270,18350,17660,24000,12930,18470,17910.27,44.61,0,-656532,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34849,4.62,1.00,12,0.68,3846.00,17721.00,29300,20240730,-39.32,16300,20241209,9.08,19250,-7.64,20250214,16510,7.69,20250102,29300,-39.32,20240730,16300,9.08,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,120406,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17790,-680,5,-3.68,21008092800,1172144,232.97,18270,18350,17660,24000,12930,18470,17922.77,44.61,0,-597814,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34868,4.63,1.00,12,0.60,3846.00,17721.00,29300,20240730,-39.28,16300,20241209,9.14,19250,-7.58,20250214,16510,7.75,20250102,29300,-39.28,20240730,16300,9.14,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,110405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17840,-630,5,-3.41,9976936210,551631,109.64,18270,18350,17840,24000,12930,18470,18086.22,44.61,0,-225675,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,34966,4.64,1.01,12,0.28,3846.00,17721.00,29300,20240730,-39.11,16300,20241209,9.45,19250,-7.32,20250214,16510,8.06,20250102,29300,-39.11,20240730,16300,9.45,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,100404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18120,-350,5,-1.89,4178352260,229662,45.65,18270,18350,18060,24000,12930,18470,18193.43,44.61,0,-47048,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35515,4.71,1.02,12,0.12,3846.00,17721.00,29300,20240730,-38.16,16300,20241209,11.17,19250,-5.87,20250214,16510,9.75,20250102,29300,-38.16,20240730,16300,11.17,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N +20250224,090407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18300,-170,5,-0.92,566603030,31006,6.16,18270,18350,18230,24000,12930,18470,18273.70,44.61,0,4707,18863,18666,18543,18346,18223,18605,18285,9800,5530,5000,13660,10,1,196000000,35868,4.76,1.03,12,0.02,3846.00,17721.00,29300,20240730,-37.54,16300,20241209,12.27,19250,-4.94,20250214,16510,10.84,20250102,29300,-37.54,20240730,16300,12.27,20241209,0.87,N,028050,5000,9800 억,,87429359,N,N,2052,N,00,N 20250221,160404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18470,-150,5,-0.81,8683582860,469028,43.02,18560,18740,18420,24200,13040,18620,18514.12,44.67,0,-124459,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36201,4.80,1.04,12,0.24,3846.00,17721.00,29300,20240730,-36.96,16300,20241209,13.31,19250,-4.05,20250214,16510,11.87,20250102,29300,-36.96,20240730,16300,13.31,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,2052,N,00,N 20250221,150407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18490,-130,5,-0.70,7476934670,403751,37.04,18560,18740,18420,24200,13040,18620,18518.68,44.67,0,-124164,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36240,4.81,1.04,12,0.21,3846.00,17721.00,29300,20240730,-36.89,16300,20241209,13.44,19250,-3.95,20250214,16510,11.99,20250102,29300,-36.89,20240730,16300,13.44,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,1533,N,00,N 20250221,140405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18450,-170,5,-0.91,6603917660,356471,32.70,18560,18740,18420,24200,13040,18620,18525.82,44.67,0,-114786,18973,18796,18523,18346,18073,18660,18210,9800,5580,5000,13770,10,1,196000000,36162,4.80,1.04,12,0.18,3846.00,17721.00,29300,20240730,-37.03,16300,20241209,13.19,19250,-4.16,20250214,16510,11.75,20250102,29300,-37.03,20240730,16300,13.19,20241209,0.88,N,028050,5000,9800 억,,87545881,N,N,1533,N,00,N diff --git a/028080/price/prices-20250201.csv b/028080/price/prices-20250201.csv index 1f82ccef936e..7483c7889b39 100644 --- a/028080/price/prices-20250201.csv +++ b/028080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2950,110,2,3.87,495528645,170411,198.96,2820,2970,2725,3690,1990,2840,2907.84,0.16,0,-1914,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,371,-1.51,0.41,12,1.35,-1954.00,7227.00,4500,20240430,-34.44,1611,20241209,83.12,4400,-32.95,20250120,2355,25.27,20250102,4500,-34.44,20240430,1611,83.12,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,95,2,3.35,459758240,158265,184.78,2820,2970,2725,3690,1990,2840,2904.99,0.16,0,1385,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,369,-1.50,0.41,12,1.26,-1954.00,7227.00,4500,20240430,-34.78,1611,20241209,82.18,4400,-33.30,20250120,2355,24.63,20250102,4500,-34.78,20240430,1611,82.18,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,140407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,100,2,3.52,411782090,141944,165.73,2820,2970,2725,3690,1990,2840,2901.02,0.16,0,2403,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,370,-1.50,0.41,12,1.13,-1954.00,7227.00,4500,20240430,-34.67,1611,20241209,82.50,4400,-33.18,20250120,2355,24.84,20250102,4500,-34.67,20240430,1611,82.50,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,130407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,100,2,3.52,381854935,131752,153.83,2820,2970,2725,3690,1990,2840,2898.29,0.16,0,2653,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,370,-1.50,0.41,12,1.05,-1954.00,7227.00,4500,20240430,-34.67,1611,20241209,82.50,4400,-33.18,20250120,2355,24.84,20250102,4500,-34.67,20240430,1611,82.50,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,120406,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,55,2,1.94,270217860,93685,109.38,2820,2970,2725,3690,1990,2840,2884.32,0.16,0,2431,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,364,-1.48,0.40,12,0.74,-1954.00,7227.00,4500,20240430,-35.67,1611,20241209,79.70,4400,-34.20,20250120,2355,22.93,20250102,4500,-35.67,20240430,1611,79.70,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,110405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,50,2,1.76,114118945,40202,46.94,2820,2890,2725,3690,1990,2840,2838.64,0.16,0,5153,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,363,-1.48,0.40,12,0.32,-1954.00,7227.00,4500,20240430,-35.78,1611,20241209,79.39,4400,-34.32,20250120,2355,22.72,20250102,4500,-35.78,20240430,1611,79.39,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,100404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,-30,5,-1.06,38112915,13630,15.91,2820,2820,2725,3690,1990,2840,2796.25,0.16,0,4677,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,353,-1.44,0.39,12,0.11,-1954.00,7227.00,4500,20240430,-37.56,1611,20241209,74.43,4400,-36.14,20250120,2355,19.32,20250102,4500,-37.56,20240430,1611,74.43,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N +20250224,090407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-35,5,-1.23,5043395,1810,2.11,2820,2820,2725,3690,1990,2840,2786.41,0.16,0,-672,2940,2890,2795,2745,2650,2915,2770,63,850,500,1700,5,1,12577506,353,-1.44,0.39,12,0.01,-1954.00,7227.00,4500,20240430,-37.67,1611,20241209,74.12,4400,-36.25,20250120,2355,19.11,20250102,4500,-37.67,20240430,1611,74.12,20241209,0.39,N,028080,500,62 억,,19660,N,N,0,N,00,N 20250221,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,105,2,3.84,234264880,83742,98.58,2735,2845,2700,3555,1915,2735,2797.27,0.04,0,14976,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,357,-1.45,0.39,12,0.67,-1954.00,7227.00,4500,20240430,-36.89,1611,20241209,76.29,4400,-35.45,20250120,2355,20.59,20250102,4500,-36.89,20240430,1611,76.29,20241209,0.36,N,028080,500,62 억,,4964,N,N,0,N,00,N 20250221,150407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2835,100,2,3.66,218264820,78093,91.93,2735,2840,2700,3555,1915,2735,2794.93,0.04,0,15435,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,357,-1.45,0.39,12,0.62,-1954.00,7227.00,4500,20240430,-37.00,1611,20241209,75.98,4400,-35.57,20250120,2355,20.38,20250102,4500,-37.00,20240430,1611,75.98,20241209,0.36,N,028080,500,62 억,,4964,N,N,0,N,00,N 20250221,140405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,65,2,2.38,190327150,68166,80.24,2735,2840,2700,3555,1915,2735,2792.11,0.04,0,12337,2875,2805,2765,2695,2655,2785,2675,63,820,500,1640,5,1,12577506,352,-1.43,0.39,12,0.54,-1954.00,7227.00,4500,20240430,-37.78,1611,20241209,73.81,4400,-36.36,20250120,2355,18.90,20250102,4500,-37.78,20240430,1611,73.81,20241209,0.36,N,028080,500,62 억,,4964,N,N,0,N,00,N diff --git a/028100/price/prices-20250201.csv b/028100/price/prices-20250201.csv index 09440e074861..6e3e64cad717 100644 --- a/028100/price/prices-20250201.csv +++ b/028100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14260,-50,5,-0.35,183561950,12862,56.43,14040,14390,14040,18600,10020,14310,14271.65,5.37,0,924,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1909,19.59,0.85,12,0.10,728.00,16724.00,16500,20241113,-13.58,11550,20240805,23.46,14800,-3.65,20250121,13370,6.66,20250203,16500,-13.58,20241113,11550,23.46,20240805,1.10,N,028100,500,70 억,,719649,N,N,2,N,00,N +20250224,150407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14350,40,2,0.28,169927220,11907,52.24,14040,14390,14040,18600,10020,14310,14271.20,5.37,0,950,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1921,19.71,0.86,12,0.09,728.00,16724.00,16500,20241113,-13.03,11550,20240805,24.24,14800,-3.04,20250121,13370,7.33,20250203,16500,-13.03,20241113,11550,24.24,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,140407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14280,-30,5,-0.21,144559770,10133,44.46,14040,14390,14040,18600,10020,14310,14266.24,5.37,0,1085,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1912,19.62,0.85,12,0.08,728.00,16724.00,16500,20241113,-13.45,11550,20240805,23.64,14800,-3.51,20250121,13370,6.81,20250203,16500,-13.45,20241113,11550,23.64,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,130407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14320,10,2,0.07,119166880,8357,36.67,14040,14390,14040,18600,10020,14310,14259.53,5.37,0,1677,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1917,19.67,0.86,12,0.06,728.00,16724.00,16500,20241113,-13.21,11550,20240805,23.98,14800,-3.24,20250121,13370,7.11,20250203,16500,-13.21,20241113,11550,23.98,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,120407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14350,40,2,0.28,108124720,7588,33.29,14040,14390,14040,18600,10020,14310,14249.44,5.37,0,1243,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1921,19.71,0.86,12,0.06,728.00,16724.00,16500,20241113,-13.03,11550,20240805,24.24,14800,-3.04,20250121,13370,7.33,20250203,16500,-13.03,20241113,11550,24.24,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,110405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14290,-20,5,-0.14,79560030,5598,24.56,14040,14390,14040,18600,10020,14310,14212.22,5.37,0,1159,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1913,19.63,0.85,12,0.04,728.00,16724.00,16500,20241113,-13.39,11550,20240805,23.72,14800,-3.45,20250121,13370,6.88,20250203,16500,-13.39,20241113,11550,23.72,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,100405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14210,-100,5,-0.70,59350280,4179,18.34,14040,14390,14040,18600,10020,14310,14202.03,5.37,0,1285,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1903,19.52,0.85,12,0.03,728.00,16724.00,16500,20241113,-13.88,11550,20240805,23.03,14800,-3.99,20250121,13370,6.28,20250203,16500,-13.88,20241113,11550,23.03,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N +20250224,090408,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14140,-170,5,-1.19,18113080,1289,5.66,14040,14140,14040,18600,10020,14310,14052.04,5.37,0,589,14656,14482,14276,14102,13896,14570,14190,70,4290,500,10580,10,1,13389502,1893,19.42,0.85,12,0.01,728.00,16724.00,16500,20241113,-14.30,11550,20240805,22.42,14800,-4.46,20250121,13370,5.76,20250203,16500,-14.30,20241113,11550,22.42,20240805,1.10,N,028100,500,70 억,,719649,N,N,7,N,00,N 20250221,160405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14310,30,2,0.21,323581450,22791,39.18,14200,14450,14070,18560,10000,14280,14197.77,5.38,0,-2378,15020,14650,14430,14060,13840,14540,13950,70,4280,500,10560,10,1,13389502,1916,19.66,0.86,12,0.17,728.00,16724.00,16500,20241113,-13.27,11550,20240805,23.90,14800,-3.31,20250121,13370,7.03,20250203,16500,-13.27,20241113,11550,23.90,20240805,1.07,N,028100,500,70 억,,719831,N,N,7,N,00,N 20250221,150407,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14300,20,2,0.14,294719390,20771,35.71,14200,14450,14070,18560,10000,14280,14188.98,5.38,0,-2176,15020,14650,14430,14060,13840,14540,13950,70,4280,500,10560,10,1,13389502,1915,19.64,0.86,12,0.16,728.00,16724.00,16500,20241113,-13.33,11550,20240805,23.81,14800,-3.38,20250121,13370,6.96,20250203,16500,-13.33,20241113,11550,23.81,20240805,1.07,N,028100,500,70 억,,719831,N,N,6,N,00,N 20250221,140405,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14260,-20,5,-0.14,258652110,18244,31.37,14200,14450,14070,18560,10000,14280,14177.38,5.38,0,-2220,15020,14650,14430,14060,13840,14540,13950,70,4280,500,10560,10,1,13389502,1909,19.59,0.85,12,0.14,728.00,16724.00,16500,20241113,-13.58,11550,20240805,23.46,14800,-3.65,20250121,13370,6.66,20250203,16500,-13.58,20241113,11550,23.46,20240805,1.07,N,028100,500,70 억,,719831,N,N,6,N,00,N diff --git a/028260/price/prices-20250201.csv b/028260/price/prices-20250201.csv index 31d4374accfb..10c5a1fb0225 100644 --- a/028260/price/prices-20250201.csv +++ b/028260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160408,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,130100,1200,2,0.93,30505180000,236641,59.51,128900,130100,127700,167500,90300,128900,128908.29,27.47,0,782,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,221139,11.00,0.67,12,0.14,11824.00,193323.00,171700,20240219,-24.23,112400,20250102,15.75,136800,-4.90,20250219,112400,15.75,20250102,170800,-23.83,20240314,112400,15.75,20250102,0.08,N,028260,100,183 억,,46689558,N,N,3003,N,00,N +20250224,150407,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,129400,500,2,0.39,26027334700,202159,50.84,128900,129800,127700,167500,90300,128900,128746.82,27.47,0,-4204,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,219950,10.94,0.67,12,0.12,11824.00,193323.00,171700,20240219,-24.64,112400,20250102,15.12,136800,-5.41,20250219,112400,15.12,20250102,170800,-24.24,20240314,112400,15.12,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,140407,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,129000,100,2,0.08,21628205500,168125,42.28,128900,129500,127700,167500,90300,128900,128643.55,27.47,0,-5609,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,219270,10.91,0.67,12,0.10,11824.00,193323.00,171700,20240219,-24.87,112400,20250102,14.77,136800,-5.70,20250219,112400,14.77,20250102,170800,-24.47,20240314,112400,14.77,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,130408,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128700,-200,5,-0.16,18243267600,141898,35.68,128900,129500,127700,167500,90300,128900,128565.98,27.47,0,-4177,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,218760,10.88,0.67,12,0.08,11824.00,193323.00,171700,20240219,-25.04,112400,20250102,14.50,136800,-5.92,20250219,112400,14.50,20250102,170800,-24.65,20240314,112400,14.50,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,120407,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128500,-400,5,-0.31,15004822400,116703,29.35,128900,129500,127700,167500,90300,128900,128572.62,27.47,0,-4700,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,218420,10.87,0.66,12,0.07,11824.00,193323.00,171700,20240219,-25.16,112400,20250102,14.32,136800,-6.07,20250219,112400,14.32,20250102,170800,-24.77,20240314,112400,14.32,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,110406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128100,-800,5,-0.62,10897937200,84703,21.30,128900,129500,127700,167500,90300,128900,128660.48,27.47,0,-1524,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,217740,10.83,0.66,12,0.05,11824.00,193323.00,171700,20240219,-25.39,112400,20250102,13.97,136800,-6.36,20250219,112400,13.97,20250102,170800,-25.00,20240314,112400,13.97,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,100405,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128300,-600,5,-0.47,7628934200,59273,14.91,128900,129500,127700,167500,90300,128900,128708.30,27.47,0,-3897,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,218080,10.85,0.66,12,0.03,11824.00,193323.00,171700,20240219,-25.28,112400,20250102,14.15,136800,-6.21,20250219,112400,14.15,20250102,170800,-24.88,20240314,112400,14.15,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N +20250224,090408,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128400,-500,5,-0.39,1348431700,10492,2.64,128900,129300,127700,167500,90300,128900,128518.68,27.47,0,1976,134700,131800,129800,126900,124900,130800,125900,184,38600,100,95380,100,1,169976544,218250,10.86,0.66,12,0.01,11824.00,193323.00,171700,20240219,-25.22,112400,20250102,14.23,136800,-6.14,20250219,112400,14.23,20250102,170800,-24.82,20240314,112400,14.23,20250102,0.08,N,028260,100,183 억,,46689558,N,N,15,N,00,N 20250221,160405,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128900,-3800,5,-2.86,51342683000,396985,122.81,132700,132700,127800,172500,92900,132700,129330.81,27.47,0,48268,136366,134532,133166,131332,129966,133850,130650,184,39800,100,98190,100,1,169976544,219100,10.90,0.67,12,0.23,11824.00,193323.00,171700,20240219,-24.93,112400,20250102,14.68,136800,-5.77,20250219,112400,14.68,20250102,171500,-24.84,20240223,112400,14.68,20250102,0.08,N,028260,100,183 억,,46700255,N,N,14,N,00,N 20250221,150407,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128300,-4400,5,-3.32,44284124500,342146,105.84,132700,132700,127800,172500,92900,132700,129429.52,27.47,0,38826,136366,134532,133166,131332,129966,133850,130650,184,39800,100,98190,100,1,169976544,218080,10.85,0.66,12,0.20,11824.00,193323.00,171700,20240219,-25.28,112400,20250102,14.15,136800,-6.21,20250219,112400,14.15,20250102,171500,-25.19,20240223,112400,14.15,20250102,0.08,N,028260,100,183 억,,46700255,N,N,366,N,00,N 20250221,140406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,128000,-4700,5,-3.54,33442144300,257492,79.65,132700,132700,128000,172500,92900,132700,129875.33,27.47,0,33574,136366,134532,133166,131332,129966,133850,130650,184,39800,100,98190,100,1,169976544,217570,10.83,0.66,12,0.15,11824.00,193323.00,171700,20240219,-25.45,112400,20250102,13.88,136800,-6.43,20250219,112400,13.88,20250102,171500,-25.36,20240223,112400,13.88,20250102,0.08,N,028260,100,183 억,,46700255,N,N,366,N,00,N diff --git a/028300/price/prices-20250201.csv b/028300/price/prices-20250201.csv index f6f3f0431d34..132c16614521 100644 --- a/028300/price/prices-20250201.csv +++ b/028300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88000,6200,2,7.58,175618578700,2055469,236.47,81000,88900,80600,106300,57300,81800,85433.00,22.37,0,46035,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,115621,-60.07,21.53,12,1.56,-1465.00,4088.00,129000,20240326,-31.78,45150,20240521,94.91,88900,-1.01,20250224,72100,22.05,20250102,129000,-31.78,20240326,45150,94.91,20240521,0.09,N,028300,500,656 억,,29394284,N,N,4168,N,00,N +20250224,150408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,88100,6300,2,7.70,161391834100,1893985,217.90,81000,88900,80600,106300,57300,81800,85213.74,22.37,0,5031,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,115752,-60.14,21.55,12,1.44,-1465.00,4088.00,129000,20240326,-31.71,45150,20240521,95.13,88900,-0.90,20250224,72100,22.19,20250102,129000,-31.71,20240326,45150,95.13,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,140407,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83900,2100,2,2.57,71756795500,868098,99.87,81000,85200,80600,106300,57300,81800,82660.28,22.37,0,-54302,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,110234,-57.27,20.52,12,0.66,-1465.00,4088.00,129000,20240326,-34.96,45150,20240521,85.83,88500,-5.20,20250218,72100,16.37,20250102,129000,-34.96,20240326,45150,85.83,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,130408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,82300,500,2,0.61,43053040600,527018,60.63,81000,83000,80600,106300,57300,81800,81691.68,22.37,0,-7813,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,108132,-56.18,20.13,12,0.40,-1465.00,4088.00,129000,20240326,-36.20,45150,20240521,82.28,88500,-7.01,20250218,72100,14.15,20250102,129000,-36.20,20240326,45150,82.28,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,120407,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,82200,400,2,0.49,38359924400,469923,54.06,81000,83000,80600,106300,57300,81800,81630.05,22.37,0,-9927,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,108000,-56.11,20.11,12,0.36,-1465.00,4088.00,129000,20240326,-36.28,45150,20240521,82.06,88500,-7.12,20250218,72100,14.01,20250102,129000,-36.28,20240326,45150,82.06,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,110406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,80800,-1000,5,-1.22,33653404700,412162,47.42,81000,83000,80600,106300,57300,81800,81650.73,22.37,0,-19051,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,106161,-55.15,19.77,12,0.31,-1465.00,4088.00,129000,20240326,-37.36,45150,20240521,78.96,88500,-8.70,20250218,72100,12.07,20250102,129000,-37.36,20240326,45150,78.96,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,100405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,81400,-400,5,-0.49,25670614700,313761,36.10,81000,83000,80900,106300,57300,81800,81815.85,22.37,0,5599,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,106949,-55.56,19.91,12,0.24,-1465.00,4088.00,129000,20240326,-36.90,45150,20240521,80.29,88500,-8.02,20250218,72100,12.90,20250102,129000,-36.90,20240326,45150,80.29,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N +20250224,090408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,82800,1000,2,1.22,7314076200,89625,10.31,81000,82800,80900,106300,57300,81800,81606.47,22.37,0,38575,87866,84832,83166,80132,78466,84000,79300,657,24500,500,57260,100,1,131387433,108789,-56.52,20.25,12,0.07,-1465.00,4088.00,129000,20240326,-35.81,45150,20240521,83.39,88500,-6.44,20250218,72100,14.84,20250102,129000,-35.81,20240326,45150,83.39,20240521,0.09,N,028300,500,656 억,,29394284,N,N,1533,N,00,N 20250221,160405,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,81800,-2700,5,-3.20,70803493000,847286,56.83,84300,86200,81500,109800,59200,84500,83568.37,22.44,0,-103901,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,107475,-55.84,20.01,12,0.64,-1465.00,4088.00,129000,20240326,-36.59,45150,20240521,81.17,88500,-7.57,20250218,72100,13.45,20250102,129000,-36.59,20240326,45150,81.17,20240521,0.09,N,028300,500,656 억,,29488834,N,N,1513,N,00,N 20250221,150408,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,82200,-2300,5,-2.72,59756841200,712452,47.78,84300,86200,82200,109800,59200,84500,83873.89,22.44,0,-93904,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,108000,-56.11,20.11,12,0.54,-1465.00,4088.00,129000,20240326,-36.28,45150,20240521,82.06,88500,-7.12,20250218,72100,14.01,20250102,129000,-36.28,20240326,45150,82.06,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N 20250221,140406,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,83300,-1200,5,-1.42,42653874600,505689,33.92,84300,86200,83100,109800,59200,84500,84347.69,22.44,0,-30959,91166,87832,85066,81732,78966,86450,80350,657,25300,500,59150,100,1,131387433,109446,-56.86,20.38,12,0.38,-1465.00,4088.00,129000,20240326,-35.43,45150,20240521,84.50,88500,-5.88,20250218,72100,15.53,20250102,129000,-35.43,20240326,45150,84.50,20240521,0.09,N,028300,500,656 억,,29488834,N,N,3033,N,00,N diff --git a/028670/price/prices-20250201.csv b/028670/price/prices-20250201.csv index 97bdd9917c51..9dc0199ac241 100644 --- a/028670/price/prices-20250201.csv +++ b/028670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3725,-15,5,-0.40,22138065465,5816756,243.20,3815,3950,3705,4860,2620,3740,3806.55,15.04,0,-174586,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,19913,8.13,0.42,12,1.09,458.00,8817.00,5060,20240229,-26.38,3220,20241209,15.68,3950,-5.70,20250224,3225,15.50,20250203,5060,-26.38,20240229,3220,15.68,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,8125,N,00,N +20250224,150408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3720,-20,5,-0.53,21421732280,5624306,235.15,3815,3950,3705,4860,2620,3740,3809.19,15.04,0,-271802,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,19886,8.12,0.42,12,1.05,458.00,8817.00,5060,20240229,-26.48,3220,20241209,15.53,3950,-5.82,20250224,3225,15.35,20250203,5060,-26.48,20240229,3220,15.53,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,140408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3740,0,3,0.00,19395845900,5079958,212.39,3815,3950,3730,4860,2620,3740,3818.63,15.04,0,-398966,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,19993,8.17,0.42,12,0.95,458.00,8817.00,5060,20240229,-26.09,3220,20241209,16.15,3950,-5.32,20250224,3225,15.97,20250203,5060,-26.09,20240229,3220,16.15,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,130408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3750,10,2,0.27,18524028435,4847582,202.68,3815,3950,3730,4860,2620,3740,3821.86,15.04,0,-433346,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,20046,8.19,0.43,12,0.91,458.00,8817.00,5060,20240229,-25.89,3220,20241209,16.46,3950,-5.06,20250224,3225,16.28,20250203,5060,-25.89,20240229,3220,16.46,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,120408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3765,25,2,0.67,17536870455,4585005,191.70,3815,3950,3730,4860,2620,3740,3825.46,15.04,0,-445958,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,20127,8.22,0.43,12,0.86,458.00,8817.00,5060,20240229,-25.59,3220,20241209,16.93,3950,-4.68,20250224,3225,16.74,20250203,5060,-25.59,20240229,3220,16.93,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,110406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3770,30,2,0.80,16304237660,4257740,178.02,3815,3950,3730,4860,2620,3740,3830.03,15.04,0,-428571,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,20153,8.23,0.43,12,0.80,458.00,8817.00,5060,20240229,-25.49,3220,20241209,17.08,3950,-4.56,20250224,3225,16.90,20250203,5060,-25.49,20240229,3220,17.08,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,100405,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3765,25,2,0.67,14394253580,3752117,156.88,3815,3950,3730,4860,2620,3740,3837.17,15.04,0,-372520,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,20127,8.22,0.43,12,0.70,458.00,8817.00,5060,20240229,-25.59,3220,20241209,16.93,3950,-4.68,20250224,3225,16.74,20250203,5060,-25.59,20240229,3220,16.93,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N +20250224,090408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3745,5,2,0.13,2084444960,549748,22.99,3815,3840,3730,4860,2620,3740,3795.01,15.04,0,-129100,3836,3787,3746,3697,3656,3767,3677,5346,1120,1000,2840,5,1,534569512,20020,8.18,0.42,12,0.10,458.00,8817.00,5060,20240229,-25.99,3220,20241209,16.30,3840,-2.47,20250224,3225,16.12,20250203,5060,-25.99,20240229,3220,16.30,20241209,1.04,N,028670,1000,5345 억,,80376803,N,N,2773,N,00,N 20250221,160406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3740,-5,5,-0.13,8907832000,2374918,53.88,3795,3795,3705,4865,2625,3745,3750.81,14.93,0,589882,3865,3805,3705,3645,3545,3835,3675,5346,1120,1000,2840,5,1,534569512,19993,8.17,0.42,12,0.44,458.00,8817.00,5060,20240229,-26.09,3220,20241209,16.15,3795,-1.45,20250221,3225,15.97,20250203,5060,-26.09,20240229,3220,16.15,20241209,1.09,N,028670,1000,5345 억,,79789299,N,N,2728,N,00,N 20250221,150408,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3740,-5,5,-0.13,8026322655,2138982,48.53,3795,3795,3705,4865,2625,3745,3752.40,14.93,0,507138,3865,3805,3705,3645,3545,3835,3675,5346,1120,1000,2840,5,1,534569512,19993,8.17,0.42,12,0.40,458.00,8817.00,5060,20240229,-26.09,3220,20241209,16.15,3795,-1.45,20250221,3225,15.97,20250203,5060,-26.09,20240229,3220,16.15,20241209,1.09,N,028670,1000,5345 억,,79789299,N,N,1620,N,00,N 20250221,140406,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3735,-10,5,-0.27,7255346015,1932846,43.85,3795,3795,3705,4865,2625,3745,3753.71,14.93,0,486566,3865,3805,3705,3645,3545,3835,3675,5346,1120,1000,2840,5,1,534569512,19966,8.16,0.42,12,0.36,458.00,8817.00,5060,20240229,-26.19,3220,20241209,15.99,3795,-1.58,20250221,3225,15.81,20250203,5060,-26.19,20240229,3220,15.99,20241209,1.09,N,028670,1000,5345 억,,79789299,N,N,1620,N,00,N diff --git a/029460/price/prices-20250201.csv b/029460/price/prices-20250201.csv index 3e0aba276e28..adeda667e3da 100644 --- a/029460/price/prices-20250201.csv +++ b/029460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160409,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19250,-40,5,-0.21,128726220,6755,76.75,19100,19250,18510,25050,13510,19290,19056.41,9.05,0,334,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2609,5.49,0.33,12,0.05,3508.00,57953.00,26350,20240327,-26.94,15520,20241210,24.03,19320,-0.36,20250220,15620,23.24,20250203,26350,-26.94,20240327,15520,24.03,20241210,0.34,N,029460,500,67 억,,1227055,N,N,2,N,00,N +20250224,150408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19150,-140,5,-0.73,123799830,6499,73.84,19100,19250,18510,25050,13510,19290,19049.06,9.05,0,281,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2596,5.46,0.33,12,0.05,3508.00,57953.00,26350,20240327,-27.32,15520,20241210,23.39,19320,-0.88,20250220,15620,22.60,20250203,26350,-27.32,20240327,15520,23.39,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,140408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19240,-50,5,-0.26,113011790,5937,67.46,19100,19250,18510,25050,13510,19290,19035.17,9.05,0,484,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2608,5.48,0.33,12,0.04,3508.00,57953.00,26350,20240327,-26.98,15520,20241210,23.97,19320,-0.41,20250220,15620,23.18,20250203,26350,-26.98,20240327,15520,23.97,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,130408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19180,-110,5,-0.57,105861340,5565,63.23,19100,19180,18510,25050,13510,19290,19022.70,9.05,0,626,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2600,5.47,0.33,12,0.04,3508.00,57953.00,26350,20240327,-27.21,15520,20241210,23.58,19320,-0.72,20250220,15620,22.79,20250203,26350,-27.21,20240327,15520,23.58,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,120408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19070,-220,5,-1.14,54044400,2849,32.37,19100,19100,18510,25050,13510,19290,18969.60,9.05,0,480,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2585,5.44,0.33,12,0.02,3508.00,57953.00,26350,20240327,-27.63,15520,20241210,22.87,19320,-1.29,20250220,15620,22.09,20250203,26350,-27.63,20240327,15520,22.87,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,110406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18900,-390,5,-2.02,37844710,1996,22.68,19100,19100,18510,25050,13510,19290,18960.28,9.05,0,304,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2562,5.39,0.33,12,0.01,3508.00,57953.00,26350,20240327,-28.27,15520,20241210,21.78,19320,-2.17,20250220,15620,21.00,20250203,26350,-28.27,20240327,15520,21.78,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,100406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19050,-240,5,-1.24,11797870,618,7.02,19100,19100,19010,25050,13510,19290,19090.40,9.05,0,132,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2582,5.43,0.33,12,0.00,3508.00,57953.00,26350,20240327,-27.70,15520,20241210,22.74,19320,-1.40,20250220,15620,21.96,20250203,26350,-27.70,20240327,15520,22.74,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N +20250224,090409,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19100,-190,5,-0.98,1547040,81,0.92,19100,19100,19090,25050,13510,19290,19099.26,9.05,0,39,19536,19412,19166,19042,18796,19475,19105,68,5760,500,14270,10,1,13554044,2589,5.44,0.33,12,0.00,3508.00,57953.00,26350,20240327,-27.51,15520,20241210,23.07,19320,-1.14,20250220,15620,22.28,20250203,26350,-27.51,20240327,15520,23.07,20241210,0.34,N,029460,500,67 억,,1227055,N,N,7,N,00,N 20250221,160406,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19290,80,2,0.42,168282770,8800,36.23,19160,19290,18920,24950,13450,19210,19122.99,9.07,0,1678,19783,19496,19033,18746,18283,19640,18890,68,5740,500,14210,10,1,13554044,2615,5.50,0.33,12,0.06,3508.00,57953.00,26350,20240327,-26.79,15520,20241210,24.29,19320,-0.16,20250220,15620,23.50,20250203,26350,-26.79,20240327,15520,24.29,20241210,0.35,N,029460,500,67 억,,1229470,N,N,7,N,00,N 20250221,150408,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19280,70,2,0.36,141207520,7393,30.44,19160,19280,18920,24950,13450,19210,19100.17,9.07,0,870,19783,19496,19033,18746,18283,19640,18890,68,5740,500,14210,10,1,13554044,2613,5.50,0.33,12,0.05,3508.00,57953.00,26350,20240327,-26.83,15520,20241210,24.23,19320,-0.21,20250220,15620,23.43,20250203,26350,-26.83,20240327,15520,24.23,20241210,0.35,N,029460,500,67 억,,1229470,N,N,3,N,00,N 20250221,140407,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,19160,-50,5,-0.26,127933510,6703,27.59,19160,19260,18920,24950,13450,19210,19086.01,9.07,0,795,19783,19496,19033,18746,18283,19640,18890,68,5740,500,14210,10,1,13554044,2597,5.46,0.33,12,0.05,3508.00,57953.00,26350,20240327,-27.29,15520,20241210,23.45,19320,-0.83,20250220,15620,22.66,20250203,26350,-27.29,20240327,15520,23.45,20241210,0.35,N,029460,500,67 억,,1229470,N,N,3,N,00,N diff --git a/029480/price/prices-20250201.csv b/029480/price/prices-20250201.csv index dd8aa32152c9..1bee2f40ec5a 100644 --- a/029480/price/prices-20250201.csv +++ b/029480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2390,-35,5,-1.44,598680665,249686,75.22,2400,2445,2355,3150,1700,2425,2397.69,1.28,0,-54794,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1315,15.72,1.00,12,0.45,152.00,2380.00,7210,20240617,-66.85,2080,20250203,14.90,2620,-8.78,20250106,2080,14.90,20250203,7210,-66.85,20240617,2080,14.90,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-30,5,-1.24,564156840,235243,70.87,2400,2445,2355,3150,1700,2425,2398.15,1.28,0,-52343,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1318,15.76,1.01,12,0.43,152.00,2380.00,7210,20240617,-66.78,2080,20250203,15.14,2620,-8.59,20250106,2080,15.14,20250203,7210,-66.78,20240617,2080,15.14,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2410,-15,5,-0.62,517993180,215918,65.05,2400,2445,2355,3150,1700,2425,2398.98,1.28,0,-53984,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1326,15.86,1.01,12,0.39,152.00,2380.00,7210,20240617,-66.57,2080,20250203,15.87,2620,-8.02,20250106,2080,15.87,20250203,7210,-66.57,20240617,2080,15.87,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,-25,5,-1.03,444562610,185422,55.86,2400,2445,2355,3150,1700,2425,2397.52,1.28,0,-58038,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1321,15.79,1.01,12,0.34,152.00,2380.00,7210,20240617,-66.71,2080,20250203,15.38,2620,-8.40,20250106,2080,15.38,20250203,7210,-66.71,20240617,2080,15.38,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2385,-40,5,-1.65,413316600,172365,51.93,2400,2445,2355,3150,1700,2425,2397.86,1.28,0,-49853,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1312,15.69,1.00,12,0.31,152.00,2380.00,7210,20240617,-66.92,2080,20250203,14.66,2620,-8.97,20250106,2080,14.66,20250203,7210,-66.92,20240617,2080,14.66,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,110407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,-55,5,-2.27,400482285,166947,50.30,2400,2445,2355,3150,1700,2425,2398.80,1.28,0,-48252,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1304,15.59,1.00,12,0.30,152.00,2380.00,7210,20240617,-67.13,2080,20250203,13.94,2620,-9.54,20250106,2080,13.94,20250203,7210,-67.13,20240617,2080,13.94,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,-50,5,-2.06,319462500,132908,40.04,2400,2445,2355,3150,1700,2425,2403.58,1.28,0,-33032,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1307,15.62,1.00,12,0.24,152.00,2380.00,7210,20240617,-67.06,2080,20250203,14.18,2620,-9.35,20250106,2080,14.18,20250203,7210,-67.06,20240617,2080,14.18,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N +20250224,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-30,5,-1.24,58543735,24499,7.38,2400,2405,2355,3150,1700,2425,2389.10,1.28,0,-11434,2525,2475,2375,2325,2225,2500,2350,275,725,500,1690,5,1,55028621,1318,15.76,1.01,12,0.04,152.00,2380.00,7210,20240617,-66.78,2080,20250203,15.14,2620,-8.59,20250106,2080,15.14,20250203,7210,-66.78,20240617,2080,15.14,20250203,0.81,N,029480,500,275 억,,704931,N,N,0,N,00,N 20250221,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,110,2,4.75,778760530,330267,44.77,2300,2425,2275,3005,1625,2315,2357.02,1.17,0,62276,2501,2407,2311,2217,2121,2455,2265,275,690,500,1620,5,1,55028621,1334,15.95,1.02,12,0.60,152.00,2380.00,7210,20240617,-66.37,2080,20250203,16.59,2620,-7.44,20250106,2080,16.59,20250203,7210,-66.37,20240617,2080,16.59,20250203,0.89,N,029480,500,275 억,,641190,N,N,0,N,00,N 20250221,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,80,2,3.46,691077145,293955,39.85,2300,2405,2275,3005,1625,2315,2350.96,1.17,0,57284,2501,2407,2311,2217,2121,2455,2265,275,690,500,1620,5,1,55028621,1318,15.76,1.01,12,0.53,152.00,2380.00,7210,20240617,-66.78,2080,20250203,15.14,2620,-8.59,20250106,2080,15.14,20250203,7210,-66.78,20240617,2080,15.14,20250203,0.89,N,029480,500,275 억,,641190,N,N,0,N,00,N 20250221,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,60,2,2.59,499416510,213745,28.97,2300,2375,2275,3005,1625,2315,2336.51,1.17,0,38406,2501,2407,2311,2217,2121,2455,2265,275,690,500,1620,5,1,55028621,1307,15.62,1.00,12,0.39,152.00,2380.00,7210,20240617,-67.06,2080,20250203,14.18,2620,-9.35,20250106,2080,14.18,20250203,7210,-67.06,20240617,2080,14.18,20250203,0.89,N,029480,500,275 억,,641190,N,N,0,N,00,N diff --git a/029530/price/prices-20250201.csv b/029530/price/prices-20250201.csv index 41818bca3c96..a288b0917a89 100644 --- a/029530/price/prices-20250201.csv +++ b/029530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38700,450,2,1.18,87497400,2281,159.73,38250,38700,38150,49700,26800,38250,38359.23,11.53,0,206,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3901,7.09,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.38,34400,20240805,12.50,40500,-4.44,20250114,36800,5.16,20250102,43250,-10.52,20240322,34400,12.50,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,9,N,00,N +20250224,150409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,300,2,0.78,82083850,2141,149.93,38250,38600,38150,49700,26800,38250,38339.02,11.53,0,143,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3886,7.07,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.71,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,140408,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,300,2,0.78,77001750,2009,140.69,38250,38600,38150,49700,26800,38250,38328.40,11.53,0,145,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3886,7.07,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.71,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,130409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,150,2,0.39,62289100,1627,113.94,38250,38450,38150,49700,26800,38250,38284.63,11.53,0,137,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3871,7.04,0.37,12,0.02,5455.00,103259.00,45200,20240216,-15.04,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43250,-11.21,20240322,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,120408,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,100,2,0.26,47083500,1231,86.20,38250,38450,38150,49700,26800,38250,38248.17,11.53,0,140,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,110407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,0,3,0.00,40790750,1067,74.72,38250,38350,38150,49700,26800,38250,38229.38,11.53,0,141,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.38,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,100406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-50,5,-0.13,18336850,480,33.61,38250,38250,38150,49700,26800,38250,38201.77,11.53,0,160,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N +20250224,090409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-50,5,-0.13,611350,16,1.12,38250,38250,38200,49700,26800,38250,38209.38,11.53,0,2,38683,38466,38283,38066,37883,38375,37975,504,11450,5000,28300,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,45200,20240216,-15.49,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1162602,N,N,4,N,00,N 20250221,160407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,54676200,1428,31.96,38500,38500,38100,49650,26750,38200,38288.66,11.53,0,318,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.38,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43300,-11.66,20240221,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,4,N,00,N 20250221,150409,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,52109950,1361,30.46,38500,38500,38100,49650,26750,38200,38287.99,11.53,0,290,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43300,-11.43,20240221,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N 20250221,140407,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,39718350,1038,23.23,38500,38500,38100,49650,26750,38200,38264.31,11.53,0,273,38633,38416,38283,38066,37933,38350,38000,504,11450,5000,28260,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,45200,20240216,-15.15,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43300,-11.43,20240221,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1162322,N,N,10,N,00,N diff --git a/029780/price/prices-20250201.csv b/029780/price/prices-20250201.csv index 281d6fc65b18..5454b6da04da 100644 --- a/029780/price/prices-20250201.csv +++ b/029780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44700,500,2,1.13,2802172950,62865,134.77,44200,44900,44000,57400,30950,44200,44574.27,6.48,0,-15781,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51789,8.50,0.61,12,0.05,5260.00,73708.00,46000,20240829,-2.83,34850,20240412,28.26,44900,-0.45,20250224,38250,16.86,20250103,46000,-2.83,20240829,34850,28.26,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,75,N,00,N +20250224,150409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44600,400,2,0.90,2583882150,57974,124.29,44200,44900,44000,57400,30950,44200,44569.67,6.48,0,-13586,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51673,8.48,0.61,12,0.05,5260.00,73708.00,46000,20240829,-3.04,34850,20240412,27.98,44900,-0.67,20250224,38250,16.60,20250103,46000,-3.04,20240829,34850,27.98,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,140409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44550,350,2,0.79,2246426250,50395,108.04,44200,44900,44000,57400,30950,44200,44576.37,6.48,0,-10543,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51615,8.47,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.15,34850,20240412,27.83,44900,-0.78,20250224,38250,16.47,20250103,46000,-3.15,20240829,34850,27.83,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,130409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44650,450,2,1.02,1890671700,42420,90.94,44200,44900,44000,57400,30950,44200,44570.29,6.48,0,-5538,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51731,8.49,0.61,12,0.04,5260.00,73708.00,46000,20240829,-2.93,34850,20240412,28.12,44900,-0.56,20250224,38250,16.73,20250103,46000,-2.93,20240829,34850,28.12,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,120409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44750,550,2,1.24,1576137250,35381,75.85,44200,44900,44000,57400,30950,44200,44547.56,6.48,0,-2619,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51847,8.51,0.61,12,0.03,5260.00,73708.00,46000,20240829,-2.72,34850,20240412,28.41,44900,-0.33,20250224,38250,16.99,20250103,46000,-2.72,20240829,34850,28.41,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,110407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44550,350,2,0.79,995914850,22419,48.06,44200,44650,44000,57400,30950,44200,44422.80,6.48,0,1156,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51615,8.47,0.60,12,0.02,5260.00,73708.00,46000,20240829,-3.15,34850,20240412,27.83,44750,-0.45,20250219,38250,16.47,20250103,46000,-3.15,20240829,34850,27.83,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,100407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44600,400,2,0.90,691682600,15591,33.42,44200,44650,44000,57400,30950,44200,44364.22,6.48,0,851,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51673,8.48,0.61,12,0.01,5260.00,73708.00,46000,20240829,-3.04,34850,20240412,27.98,44750,-0.34,20250219,38250,16.60,20250103,46000,-3.04,20240829,34850,27.98,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N +20250224,090410,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,200,2,0.45,70524900,1597,3.42,44200,44400,44000,57400,30950,44200,44160.86,6.48,0,319,44966,44582,44366,43982,43766,44475,43875,6148,13200,5000,33590,50,1,115858891,51441,8.44,0.60,12,0.00,5260.00,73708.00,46000,20240829,-3.48,34850,20240412,27.40,44750,-0.78,20250219,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7504425,N,N,22,N,00,N 20250221,160407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44200,-300,5,-0.67,2072157050,46635,79.14,44700,44750,44150,57800,31150,44500,44433.74,6.49,0,-25256,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51210,8.40,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.91,34850,20240208,26.83,44750,0.00,20250219,38250,15.56,20250103,46000,-3.91,20240829,34850,26.83,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,22,N,00,N 20250221,150409,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44300,-200,5,-0.45,1882486800,42349,71.87,44700,44750,44150,57800,31150,44500,44451.73,6.49,0,-23042,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51325,8.42,0.60,12,0.04,5260.00,73708.00,46000,20240829,-3.70,34850,20240208,27.12,44750,0.00,20250219,38250,15.82,20250103,46000,-3.70,20240829,34850,27.12,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N 20250221,140407,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,44400,-100,5,-0.22,1613118100,36273,61.56,44700,44750,44150,57800,31150,44500,44471.59,6.49,0,-19776,45000,44750,44300,44050,43600,44875,44175,6148,13300,5000,33820,50,1,115858891,51441,8.44,0.60,12,0.03,5260.00,73708.00,46000,20240829,-3.48,34850,20240208,27.40,44750,0.00,20250219,38250,16.08,20250103,46000,-3.48,20240829,34850,27.40,20240412,0.00,N,029780,5000,6147 억,,7517922,N,N,20,N,00,N diff --git a/029960/price/prices-20250201.csv b/029960/price/prices-20250201.csv index 7d562c99cf31..013c69577199 100644 --- a/029960/price/prices-20250201.csv +++ b/029960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8830,160,2,1.85,210145250,24000,196.42,8670,8840,8670,11270,6070,8670,8756.05,7.52,0,-3,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4415,12.71,2.32,12,0.05,695.00,3814.00,9080,20241220,-2.75,6510,20240220,35.64,9010,-2.00,20250102,8340,5.88,20250203,9080,-2.75,20241220,6540,35.02,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,150409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8840,170,2,1.96,209025770,23873,195.38,8670,8840,8670,11270,6070,8670,8755.74,7.52,0,-68,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4420,12.72,2.32,12,0.05,695.00,3814.00,9080,20241220,-2.64,6510,20240220,35.79,9010,-1.89,20250102,8340,6.00,20250203,9080,-2.64,20241220,6540,35.17,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,140409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8790,120,2,1.38,195175190,22300,182.50,8670,8790,8670,11270,6070,8670,8752.25,7.52,0,-438,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4395,12.65,2.30,12,0.04,695.00,3814.00,9080,20241220,-3.19,6510,20240220,35.02,9010,-2.44,20250102,8340,5.40,20250203,9080,-3.19,20241220,6540,34.40,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,130410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8770,100,2,1.15,150979390,17264,141.29,8670,8780,8670,11270,6070,8670,8745.33,7.52,0,64,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4385,12.62,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.41,6510,20240220,34.72,9010,-2.66,20250102,8340,5.16,20250203,9080,-3.41,20241220,6540,34.10,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,120409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,90,2,1.04,113925970,13023,106.58,8670,8780,8670,11270,6070,8670,8748.06,7.52,0,-589,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4380,12.60,2.30,12,0.03,695.00,3814.00,9080,20241220,-3.52,6510,20240220,34.56,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,110408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8730,60,2,0.69,99084610,11330,92.72,8670,8780,8670,11270,6070,8670,8745.33,7.52,0,-810,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4365,12.56,2.29,12,0.02,695.00,3814.00,9080,20241220,-3.85,6510,20240220,34.10,9010,-3.11,20250102,8340,4.68,20250203,9080,-3.85,20241220,6540,33.49,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,100407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8760,90,2,1.04,85633470,9793,80.15,8670,8780,8670,11270,6070,8670,8744.36,7.52,0,-1022,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4380,12.60,2.30,12,0.02,695.00,3814.00,9080,20241220,-3.52,6510,20240220,34.56,9010,-2.77,20250102,8340,5.04,20250203,9080,-3.52,20241220,6540,33.94,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N +20250224,090410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8670,0,3,0.00,121380,14,0.11,8670,8670,8670,11270,6070,8670,8670.00,7.52,0,0,8836,8752,8696,8612,8556,8725,8585,250,2600,500,6760,10,1,50000000,4335,12.47,2.27,12,0.00,695.00,3814.00,9080,20241220,-4.52,6510,20240220,33.18,9010,-3.77,20250102,8340,3.96,20250203,9080,-4.52,20241220,6540,32.57,20240805,0.07,N,029960,500,250 억,,3757724,N,N,0,N,00,N 20250221,160407,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8670,-110,5,-1.25,106220050,12208,198.63,8760,8780,8640,11410,6150,8780,8700.86,7.53,0,-2803,8960,8870,8810,8720,8660,8840,8690,250,2630,500,6840,10,1,50000000,4335,12.47,2.27,12,0.02,695.00,3814.00,9080,20241220,-4.52,6510,20240220,33.18,9010,-3.77,20250102,8340,3.96,20250203,9080,-4.52,20241220,6540,32.57,20240805,0.07,N,029960,500,250 억,,3763029,N,N,0,N,00,N 20250221,150409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8680,-100,5,-1.14,64096370,7349,119.57,8760,8780,8660,11410,6150,8780,8721.78,7.53,0,-2426,8960,8870,8810,8720,8660,8840,8690,250,2630,500,6840,10,1,50000000,4340,12.49,2.28,12,0.01,695.00,3814.00,9080,20241220,-4.41,6510,20240220,33.33,9010,-3.66,20250102,8340,4.08,20250203,9080,-4.41,20241220,6540,32.72,20240805,0.07,N,029960,500,250 억,,3763029,N,N,0,N,00,N 20250221,140408,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8740,-40,5,-0.46,27679050,3162,51.45,8760,8780,8730,11410,6150,8780,8753.65,7.53,0,-1095,8960,8870,8810,8720,8660,8840,8690,250,2630,500,6840,10,1,50000000,4370,12.58,2.29,12,0.01,695.00,3814.00,9080,20241220,-3.74,6510,20240220,34.25,9010,-3.00,20250102,8340,4.80,20250203,9080,-3.74,20241220,6540,33.64,20240805,0.07,N,029960,500,250 억,,3763029,N,N,0,N,00,N diff --git a/030000/price/prices-20250201.csv b/030000/price/prices-20250201.csv index 70af561bd4c0..75f7ce81d35b 100644 --- a/030000/price/prices-20250201.csv +++ b/030000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18050,-70,5,-0.39,2903485050,161386,101.73,18020,18090,17900,23550,12690,18120,17990.86,22.48,0,-7085,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20765,11.09,1.32,12,0.14,1628.00,13641.00,19570,20240510,-7.77,16400,20240805,10.06,18300,-1.37,20250221,16810,7.38,20250120,19570,-7.77,20240510,16400,10.06,20240805,0.12,N,030000,200,230 억,,25860636,N,N,161,N,00,N +20250224,150410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17960,-160,5,-0.88,2531997410,140739,88.72,18020,18090,17900,23550,12690,18120,17990.65,22.48,0,162,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20661,11.03,1.32,12,0.12,1628.00,13641.00,19570,20240510,-8.23,16400,20240805,9.51,18300,-1.86,20250221,16810,6.84,20250120,19570,-8.23,20240510,16400,9.51,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,140409,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17940,-180,5,-0.99,1993920900,110768,69.82,18020,18090,17900,23550,12690,18120,18000.78,22.48,0,-5737,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20638,11.02,1.32,12,0.10,1628.00,13641.00,19570,20240510,-8.33,16400,20240805,9.39,18300,-1.97,20250221,16810,6.72,20250120,19570,-8.33,20240510,16400,9.39,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,130410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18020,-100,5,-0.55,1451151040,80555,50.78,18020,18090,17900,23550,12690,18120,18014.29,22.48,0,-6990,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20730,11.07,1.32,12,0.07,1628.00,13641.00,19570,20240510,-7.92,16400,20240805,9.88,18300,-1.53,20250221,16810,7.20,20250120,19570,-7.92,20240510,16400,9.88,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,120409,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18030,-90,5,-0.50,1075584590,59693,37.63,18020,18090,17900,23550,12690,18120,18018.45,22.48,0,-3394,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20742,11.07,1.32,12,0.05,1628.00,13641.00,19570,20240510,-7.87,16400,20240805,9.94,18300,-1.48,20250221,16810,7.26,20250120,19570,-7.87,20240510,16400,9.94,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,110408,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18030,-90,5,-0.50,813235910,45157,28.46,18020,18090,17900,23550,12690,18120,18008.85,22.48,0,-2888,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20742,11.07,1.32,12,0.04,1628.00,13641.00,19570,20240510,-7.87,16400,20240805,9.94,18300,-1.48,20250221,16810,7.26,20250120,19570,-7.87,20240510,16400,9.94,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,100407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18020,-100,5,-0.55,490451380,27237,17.17,18020,18090,17900,23550,12690,18120,18006.43,22.48,0,-35,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20730,11.07,1.32,12,0.02,1628.00,13641.00,19570,20240510,-7.92,16400,20240805,9.88,18300,-1.53,20250221,16810,7.20,20250120,19570,-7.92,20240510,16400,9.88,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N +20250224,090410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18010,-110,5,-0.61,93342210,5192,3.27,18020,18070,17900,23550,12690,18120,17975.55,22.48,0,-2118,18360,18240,18180,18060,18000,18210,18030,230,5430,200,14130,10,1,115041225,20719,11.06,1.32,12,0.00,1628.00,13641.00,19570,20240510,-7.97,16400,20240805,9.82,18300,-1.58,20250221,16810,7.14,20250120,19570,-7.97,20240510,16400,9.82,20240805,0.12,N,030000,200,230 억,,25860636,N,N,25,N,00,N 20250221,160407,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18120,-120,5,-0.66,2878603510,158045,47.53,18280,18300,18120,23700,12770,18240,18213.82,22.42,0,41375,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20845,11.13,1.33,12,0.14,1628.00,13641.00,19570,20240510,-7.41,16400,20240805,10.49,18300,-0.98,20250221,16810,7.79,20250120,19570,-7.41,20240510,16400,10.49,20240805,0.12,N,030000,200,230 억,,25793635,N,N,25,N,00,N 20250221,150410,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-90,5,-0.49,2577485930,141440,42.54,18280,18300,18120,23700,12770,18240,18223.18,22.42,0,41153,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20880,11.15,1.33,12,0.12,1628.00,13641.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N 20250221,140408,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18150,-90,5,-0.49,2087764470,114464,34.42,18280,18300,18120,23700,12770,18240,18239.49,22.42,0,29836,18500,18370,18110,17980,17720,18435,18045,230,5460,200,14220,10,1,115041225,20880,11.15,1.33,12,0.10,1628.00,13641.00,19570,20240510,-7.26,16400,20240805,10.67,18300,-0.82,20250221,16810,7.97,20250120,19570,-7.26,20240510,16400,10.67,20240805,0.12,N,030000,200,230 억,,25793635,N,N,558,N,00,N diff --git a/030190/price/prices-20250201.csv b/030190/price/prices-20250201.csv index 8aca9f3a9ec4..d13209f99e20 100644 --- a/030190/price/prices-20250201.csv +++ b/030190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12400,50,2,0.40,546319640,44218,128.04,12350,12490,12300,16050,8650,12350,12355.14,33.53,0,27234,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7379,13.42,1.97,12,0.07,924.00,6298.00,13030,20241224,-4.83,9200,20240805,34.78,12800,-3.12,20250131,11360,9.15,20250113,13030,-4.83,20241224,9200,34.78,20240805,0.09,N,030190,500,303 억,,19952440,N,N,21,N,00,N +20250224,150410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12390,40,2,0.32,529808370,42886,124.18,12350,12490,12300,16050,8650,12350,12353.88,33.53,0,26325,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7373,13.41,1.97,12,0.07,924.00,6298.00,13030,20241224,-4.91,9200,20240805,34.67,12800,-3.20,20250131,11360,9.07,20250113,13030,-4.91,20241224,9200,34.67,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,140410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-20,5,-0.16,488859210,39566,114.57,12350,12490,12300,16050,8650,12350,12355.54,33.53,0,24050,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7337,13.34,1.96,12,0.07,924.00,6298.00,13030,20241224,-5.37,9200,20240805,34.02,12800,-3.67,20250131,11360,8.54,20250113,13030,-5.37,20241224,9200,34.02,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,130410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,-10,5,-0.08,423791130,34299,99.32,12350,12490,12300,16050,8650,12350,12355.79,33.53,0,21206,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7343,13.35,1.96,12,0.06,924.00,6298.00,13030,20241224,-5.30,9200,20240805,34.13,12800,-3.59,20250131,11360,8.63,20250113,13030,-5.30,20241224,9200,34.13,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,120410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12340,-10,5,-0.08,397559550,32175,93.17,12350,12490,12300,16050,8650,12350,12356.16,33.53,0,19853,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7343,13.35,1.96,12,0.05,924.00,6298.00,13030,20241224,-5.30,9200,20240805,34.13,12800,-3.59,20250131,11360,8.63,20250113,13030,-5.30,20241224,9200,34.13,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,110408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12330,-20,5,-0.16,292336760,23657,68.50,12350,12490,12300,16050,8650,12350,12357.30,33.53,0,13540,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7337,13.34,1.96,12,0.04,924.00,6298.00,13030,20241224,-5.37,9200,20240805,34.02,12800,-3.67,20250131,11360,8.54,20250113,13030,-5.37,20241224,9200,34.02,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,100408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12360,10,2,0.08,195171420,15790,45.72,12350,12490,12300,16050,8650,12350,12360.44,33.53,0,6974,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7355,13.38,1.96,12,0.03,924.00,6298.00,13030,20241224,-5.14,9200,20240805,34.35,12800,-3.44,20250131,11360,8.80,20250113,13030,-5.14,20241224,9200,34.35,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N +20250224,090411,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12440,90,2,0.73,3361980,271,0.78,12350,12490,12350,16050,8650,12350,12405.83,33.53,0,4,12650,12500,12420,12270,12190,12460,12230,304,3700,500,9380,10,1,59506593,7403,13.46,1.98,12,0.00,924.00,6298.00,13030,20241224,-4.53,9200,20240805,35.22,12800,-2.81,20250131,11360,9.51,20250113,13030,-4.53,20241224,9200,35.22,20240805,0.09,N,030190,500,303 억,,19952440,N,N,58,N,00,N 20250221,160408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12350,-100,5,-0.80,428661630,34532,117.17,12550,12570,12340,16180,8720,12450,12413.46,33.51,0,6409,12663,12556,12443,12336,12223,12610,12390,304,3730,500,9460,10,1,59506593,7349,13.37,1.96,12,0.06,924.00,6298.00,13030,20241224,-5.22,9200,20240805,34.24,12800,-3.52,20250131,11360,8.71,20250113,13030,-5.22,20241224,9200,34.24,20240805,0.08,N,030190,500,303 억,,19938903,N,N,58,N,00,N 20250221,150410,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12410,-40,5,-0.32,370348790,29838,101.24,12550,12570,12340,16180,8720,12450,12411.98,33.51,0,4479,12663,12556,12443,12336,12223,12610,12390,304,3730,500,9460,10,1,59506593,7385,13.43,1.97,12,0.05,924.00,6298.00,13030,20241224,-4.76,9200,20240805,34.89,12800,-3.05,20250131,11360,9.24,20250113,13030,-4.76,20241224,9200,34.89,20240805,0.08,N,030190,500,303 억,,19938903,N,N,15,N,00,N 20250221,140408,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12410,-40,5,-0.32,227014050,18295,62.08,12550,12570,12340,16180,8720,12450,12408.53,33.51,0,3358,12663,12556,12443,12336,12223,12610,12390,304,3730,500,9460,10,1,59506593,7385,13.43,1.97,12,0.03,924.00,6298.00,13030,20241224,-4.76,9200,20240805,34.89,12800,-3.05,20250131,11360,9.24,20250113,13030,-4.76,20241224,9200,34.89,20240805,0.08,N,030190,500,303 억,,19938903,N,N,15,N,00,N diff --git a/030200/price/prices-20250201.csv b/030200/price/prices-20250201.csv index 65585fade68a..5291331be061 100644 --- a/030200/price/prices-20250201.csv +++ b/030200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160411,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48000,800,2,1.69,13971937100,291445,53.53,47200,48350,47200,61300,33050,47200,47940.14,100.00,0,3108,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120970,12.35,0.72,12,0.12,3887.00,66498.00,50000,20241202,-4.00,33000,20240419,45.45,48550,-1.13,20250203,43550,10.22,20250109,50000,-4.00,20241202,33000,45.45,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,290,N,00,N +20250224,150410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47950,750,2,1.59,13053903550,272314,50.01,47200,48350,47200,61300,33050,47200,47936.95,100.00,0,4148,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120844,12.34,0.72,12,0.11,3887.00,66498.00,50000,20241202,-4.10,33000,20240419,45.30,48550,-1.24,20250203,43550,10.10,20250109,50000,-4.10,20241202,33000,45.30,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,140410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47900,700,2,1.48,11814036300,246437,45.26,47200,48350,47200,61300,33050,47200,47939.38,100.00,0,2196,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120718,12.32,0.72,12,0.10,3887.00,66498.00,50000,20241202,-4.20,33000,20240419,45.15,48550,-1.34,20250203,43550,9.99,20250109,50000,-4.20,20241202,33000,45.15,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,130410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47750,550,2,1.17,10238915500,213517,39.21,47200,48350,47200,61300,33050,47200,47953.63,100.00,0,-43,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120340,12.28,0.72,12,0.08,3887.00,66498.00,50000,20241202,-4.50,33000,20240419,44.70,48550,-1.65,20250203,43550,9.64,20250109,50000,-4.50,20241202,33000,44.70,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,120410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48000,800,2,1.69,8621123550,179753,33.01,47200,48350,47200,61300,33050,47200,47960.94,100.00,0,-1593,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120970,12.35,0.72,12,0.07,3887.00,66498.00,50000,20241202,-4.00,33000,20240419,45.45,48550,-1.13,20250203,43550,10.22,20250109,50000,-4.00,20241202,33000,45.45,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,110408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47950,750,2,1.59,7292262150,152092,27.93,47200,48350,47200,61300,33050,47200,47946.39,100.00,0,-2803,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,120844,12.34,0.72,12,0.06,3887.00,66498.00,50000,20241202,-4.10,33000,20240419,45.30,48550,-1.24,20250203,43550,10.10,20250109,50000,-4.10,20241202,33000,45.30,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,100408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48050,850,2,1.80,5398665300,112617,20.68,47200,48350,47200,61300,33050,47200,47938.28,100.00,0,-2148,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,121096,12.36,0.72,12,0.04,3887.00,66498.00,50000,20241202,-3.90,33000,20240419,45.61,48550,-1.03,20250203,43550,10.33,20250109,50000,-3.90,20241202,33000,45.61,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N +20250224,090411,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47500,300,2,0.64,437492300,9229,1.69,47200,47550,47200,61300,33050,47200,47404.08,100.00,0,460,47933,47566,47383,47016,46833,47475,46925,15645,14100,5000,36810,50,1,252021685,119710,12.22,0.71,12,0.00,3887.00,66498.00,50000,20241202,-5.00,33000,20240419,43.94,48550,-2.16,20250203,43550,9.07,20250109,50000,-5.00,20241202,33000,43.94,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N 20250221,160408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47200,-450,5,-0.94,10780325750,226863,25.36,47700,47750,47200,61900,33400,47650,47518.96,100.00,0,-35581,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,118954,12.14,0.71,12,0.09,3887.00,66498.00,50000,20241202,-5.60,33000,20240419,43.03,48550,-2.78,20250203,43550,8.38,20250109,50000,-5.60,20241202,33000,43.03,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,3,N,00,N 20250221,150410,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-200,5,-0.42,8802584150,185082,20.69,47700,47750,47350,61900,33400,47650,47560.33,100.00,0,-28193,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,119584,12.21,0.71,12,0.07,3887.00,66498.00,50000,20241202,-5.10,33000,20240419,43.79,48550,-2.27,20250203,43550,8.96,20250109,50000,-5.10,20241202,33000,43.79,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,31,N,00,N 20250221,140409,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-200,5,-0.42,7566185850,159088,17.78,47700,47750,47350,61900,33400,47650,47559.61,100.00,0,-25282,48550,48100,47200,46750,45850,48325,46975,15645,14250,5000,37160,50,1,252021685,119584,12.21,0.71,12,0.06,3887.00,66498.00,50000,20241202,-5.10,33000,20240419,43.79,48550,-2.27,20250203,43550,8.96,20250109,50000,-5.10,20241202,33000,43.79,20240419,0.07,N,030200,5000,15644 억,,123490625,N,N,31,N,00,N diff --git a/030210/price/prices-20250201.csv b/030210/price/prices-20250201.csv index b02d0e22e34b..d9c5ba3388d3 100644 --- a/030210/price/prices-20250201.csv +++ b/030210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-5,5,-0.19,76403915,28383,94.54,2745,2745,2675,3495,1885,2690,2691.89,5.47,0,-2828,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1635,-17.21,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,8,N,00,N +20250224,150411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2690,0,3,0.00,74881415,27816,92.65,2745,2745,2675,3495,1885,2690,2692.03,5.47,0,-2322,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1639,-17.24,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.29,2345,20241209,14.71,3240,-16.98,20250102,2630,2.28,20250211,3915,-31.29,20240308,2345,14.71,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,140410,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2695,5,2,0.19,73331355,27240,90.73,2745,2745,2675,3495,1885,2690,2692.05,5.47,0,-2322,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1642,-17.28,0.29,12,0.04,-156.00,9355.00,3915,20240308,-31.16,2345,20241209,14.93,3240,-16.82,20250102,2630,2.47,20250211,3915,-31.16,20240308,2345,14.93,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,130411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2680,-10,5,-0.37,73081170,27147,90.42,2745,2745,2675,3495,1885,2690,2692.05,5.47,0,-2322,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1632,-17.18,0.29,12,0.04,-156.00,9355.00,3915,20240308,-31.55,2345,20241209,14.29,3240,-17.28,20250102,2630,1.90,20250211,3915,-31.55,20240308,2345,14.29,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,120410,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-5,5,-0.19,37088845,13809,46.00,2745,2745,2675,3495,1885,2690,2685.85,5.47,0,-8,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1635,-17.21,0.29,12,0.02,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,110409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2690,0,3,0.00,36803705,13703,45.64,2745,2745,2675,3495,1885,2690,2685.81,5.47,0,-8,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1639,-17.24,0.29,12,0.02,-156.00,9355.00,3915,20240308,-31.29,2345,20241209,14.71,3240,-16.98,20250102,2630,2.28,20250211,3915,-31.29,20240308,2345,14.71,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,100408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2685,-5,5,-0.19,30039360,11181,37.24,2745,2745,2675,3495,1885,2690,2686.64,5.47,0,928,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1635,-17.21,0.29,12,0.02,-156.00,9355.00,3915,20240308,-31.42,2345,20241209,14.50,3240,-17.13,20250102,2630,2.09,20250211,3915,-31.42,20240308,2345,14.50,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N +20250224,090411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2695,5,2,0.19,3727175,1383,4.61,2745,2745,2680,3495,1885,2690,2694.99,5.47,0,155,2750,2720,2705,2675,2660,2712,2667,3046,805,5000,1930,5,1,60911106,1642,-17.28,0.29,12,0.00,-156.00,9355.00,3915,20240308,-31.16,2345,20241209,14.93,3240,-16.82,20250102,2630,2.47,20250211,3915,-31.16,20240308,2345,14.93,20241209,0.02,N,030210,5000,3045 억,,3334190,N,N,33,N,00,N 20250221,160408,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2690,-30,5,-1.10,81292510,30022,114.34,2720,2735,2690,3535,1905,2720,2707.76,5.49,0,-8719,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1639,-17.24,0.29,12,0.05,-156.00,9355.00,3915,20240308,-31.29,2345,20241209,14.71,3240,-16.98,20250102,2630,2.28,20250211,3915,-31.29,20240308,2345,14.71,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,33,N,00,N 20250221,150411,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2710,-10,5,-0.37,67387810,24863,94.69,2720,2735,2700,3535,1905,2720,2710.37,5.49,0,-8532,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1651,-17.37,0.29,12,0.04,-156.00,9355.00,3915,20240308,-30.78,2345,20241209,15.57,3240,-16.36,20250102,2630,3.04,20250211,3915,-30.78,20240308,2345,15.57,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N 20250221,140409,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2720,0,3,0.00,52284720,19280,73.43,2720,2735,2705,3535,1905,2720,2711.86,5.49,0,-8162,2780,2750,2725,2695,2670,2737,2682,3046,815,5000,1950,5,1,60911106,1657,-17.44,0.29,12,0.03,-156.00,9355.00,3915,20240308,-30.52,2345,20241209,15.99,3240,-16.05,20250102,2630,3.42,20250211,3915,-30.52,20240308,2345,15.99,20241209,0.02,N,030210,5000,3045 억,,3343773,N,N,19,N,00,N diff --git a/030350/price/prices-20250201.csv b/030350/price/prices-20250201.csv index 88b5fdab4abe..1ad529cfa6c1 100644 --- a/030350/price/prices-20250201.csv +++ b/030350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1185,-17,5,-1.41,112247575,94647,72.76,1197,1208,1178,1562,842,1202,1185.95,0.98,0,11857,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,164,-0.57,0.57,12,0.68,-2084.00,2065.00,4038,20240318,-70.65,859,20241206,37.95,1594,-25.66,20250114,1010,17.33,20250214,1700,-30.29,20241216,220,438.64,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1188,-14,5,-1.16,108133055,91179,70.10,1197,1208,1178,1562,842,1202,1185.93,0.98,0,11345,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,165,-0.57,0.58,12,0.66,-2084.00,2065.00,4038,20240318,-70.58,859,20241206,38.30,1594,-25.47,20250114,1010,17.62,20250214,1700,-30.12,20241216,220,440.00,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,140411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1181,-21,5,-1.75,99833438,84152,64.69,1197,1208,1178,1562,842,1202,1186.34,0.98,0,9098,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,164,-0.57,0.57,12,0.61,-2084.00,2065.00,4038,20240318,-70.75,859,20241206,37.49,1594,-25.91,20250114,1010,16.93,20250214,1700,-30.53,20241216,220,436.82,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,130411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1179,-23,5,-1.91,90893802,76572,58.87,1197,1208,1178,1562,842,1202,1187.03,0.98,0,7057,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,164,-0.57,0.57,12,0.55,-2084.00,2065.00,4038,20240318,-70.80,859,20241206,37.25,1594,-26.04,20250114,1010,16.73,20250214,1700,-30.65,20241216,220,435.91,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,120410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-12,5,-1.00,71689203,60301,46.36,1197,1208,1178,1562,842,1202,1188.85,0.98,0,6196,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,165,-0.57,0.58,12,0.43,-2084.00,2065.00,4038,20240318,-70.53,859,20241206,38.53,1594,-25.35,20250114,1010,17.82,20250214,1700,-30.00,20241216,220,440.91,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,110409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1180,-22,5,-1.83,68552353,57657,44.33,1197,1208,1178,1562,842,1202,1188.96,0.98,0,5800,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,164,-0.57,0.57,12,0.42,-2084.00,2065.00,4038,20240318,-70.78,859,20241206,37.37,1594,-25.97,20250114,1010,16.83,20250214,1700,-30.59,20241216,220,436.36,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1188,-14,5,-1.16,57355073,48177,37.04,1197,1208,1178,1562,842,1202,1190.50,0.98,0,5921,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,165,-0.57,0.58,12,0.35,-2084.00,2065.00,4038,20240318,-70.58,859,20241206,38.30,1594,-25.47,20250114,1010,17.62,20250214,1700,-30.12,20241216,220,440.00,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N +20250224,090411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-12,5,-1.00,11072865,9279,7.13,1197,1202,1190,1562,842,1202,1193.28,0.98,0,-17,1274,1238,1204,1168,1134,1256,1186,69,360,500,720,1,1,13877794,165,-0.57,0.58,12,0.07,-2084.00,2065.00,4038,20240318,-70.53,859,20241206,38.53,1594,-25.35,20250114,1010,17.82,20250214,1700,-30.00,20241216,220,440.91,20241022,0.00,N,030350,500,69 억,,135401,N,N,0,N,00,N 20250221,160409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1202,5,2,0.42,153465276,126821,66.02,1199,1240,1170,1556,838,1197,1210.10,1.01,0,-4388,1254,1225,1210,1181,1166,1218,1174,69,359,500,710,1,1,13877794,167,-0.58,0.58,12,0.91,-2084.00,2065.00,4038,20240318,-70.23,859,20241206,39.93,1594,-24.59,20250114,1010,19.01,20250214,1700,-29.29,20241216,220,446.36,20241022,0.00,N,030350,500,69 억,,139797,N,N,0,N,00,N 20250221,150411,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1209,12,2,1.00,148239241,122477,63.76,1199,1240,1170,1556,838,1197,1210.35,1.01,0,-4155,1254,1225,1210,1181,1166,1218,1174,69,359,500,710,1,1,13877794,168,-0.58,0.59,12,0.88,-2084.00,2065.00,4038,20240318,-70.06,859,20241206,40.75,1594,-24.15,20250114,1010,19.70,20250214,1700,-28.88,20241216,220,449.55,20241022,0.00,N,030350,500,69 억,,139797,N,N,0,N,00,N 20250221,140409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1211,14,2,1.17,143662790,118680,61.78,1199,1240,1170,1556,838,1197,1210.52,1.01,0,-3917,1254,1225,1210,1181,1166,1218,1174,69,359,500,710,1,1,13877794,168,-0.58,0.59,12,0.86,-2084.00,2065.00,4038,20240318,-70.01,859,20241206,40.98,1594,-24.03,20250114,1010,19.90,20250214,1700,-28.76,20241216,220,450.45,20241022,0.00,N,030350,500,69 억,,139797,N,N,0,N,00,N diff --git a/030520/price/prices-20250201.csv b/030520/price/prices-20250201.csv index 212547115329..e8b49dee3b22 100644 --- a/030520/price/prices-20250201.csv +++ b/030520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22100,-450,5,-2.00,21957522300,1008381,168.48,22200,22400,21250,29300,15800,22550,21774.06,5.91,0,51621,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5344,36.59,1.58,12,4.17,604.00,14030.00,33400,20240521,-33.83,15100,20240805,46.36,25550,-13.50,20250206,20850,6.00,20250109,33400,-33.83,20240521,15100,46.36,20240805,6.08,N,030520,500,134 억,,1429513,N,N,1701,N,00,N +20250224,150411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22250,-300,5,-1.33,20422476050,938948,156.87,22200,22400,21250,29300,15800,22550,21749.34,5.91,0,82627,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5380,36.84,1.59,12,3.88,604.00,14030.00,33400,20240521,-33.38,15100,20240805,47.35,25550,-12.92,20250206,20850,6.71,20250109,33400,-33.38,20240521,15100,47.35,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,140411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,-800,5,-3.55,16412608000,757299,126.53,22200,22400,21250,29300,15800,22550,21671.15,5.91,0,48502,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5259,36.01,1.55,12,3.13,604.00,14030.00,33400,20240521,-34.88,15100,20240805,44.04,25550,-14.87,20250206,20850,4.32,20250109,33400,-34.88,20240521,15100,44.04,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,130411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21700,-850,5,-3.77,11957480900,553960,92.55,22200,22200,21250,29300,15800,22550,21583.34,5.91,0,43761,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5247,35.93,1.55,12,2.29,604.00,14030.00,33400,20240521,-35.03,15100,20240805,43.71,25550,-15.07,20250206,20850,4.08,20250109,33400,-35.03,20240521,15100,43.71,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,120411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21600,-950,5,-4.21,11083113600,513504,85.79,22200,22200,21250,29300,15800,22550,21581.01,5.91,0,30552,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5223,35.76,1.54,12,2.12,604.00,14030.00,33400,20240521,-35.33,15100,20240805,43.05,25550,-15.46,20250206,20850,3.60,20250109,33400,-35.33,20240521,15100,43.05,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,110409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21500,-1050,5,-4.66,10082838150,467289,78.07,22200,22200,21250,29300,15800,22550,21574.77,5.91,0,16206,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5199,35.60,1.53,12,1.93,604.00,14030.00,33400,20240521,-35.63,15100,20240805,42.38,25550,-15.85,20250206,20850,3.12,20250109,33400,-35.63,20240521,15100,42.38,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,100409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21350,-1200,5,-5.32,8143643050,376701,62.94,22200,22200,21250,29300,15800,22550,21615.30,5.91,0,21270,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5162,35.35,1.52,12,1.56,604.00,14030.00,33400,20240521,-36.08,15100,20240805,41.39,25550,-16.44,20250206,20850,2.40,20250109,33400,-36.08,20240521,15100,41.39,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N +20250224,090412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-550,5,-2.44,1133950850,51355,8.58,22200,22200,21850,29300,15800,22550,22069.25,5.91,0,10992,24050,23300,22900,22150,21750,23100,21950,135,6750,500,15780,50,1,24179744,5320,36.42,1.57,12,0.21,604.00,14030.00,33400,20240521,-34.13,15100,20240805,45.70,25550,-13.89,20250206,20850,5.52,20250109,33400,-34.13,20240521,15100,45.70,20240805,6.08,N,030520,500,134 억,,1429513,N,N,217,N,00,N 20250221,160409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,-700,5,-3.01,13568749800,590845,73.64,23350,23650,22500,30200,16300,23250,22965.14,5.95,0,-35504,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5453,37.33,1.61,12,2.44,604.00,14030.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,20850,8.15,20250109,33400,-32.49,20240521,15100,49.34,20240805,6.03,N,030520,500,134 억,,1439141,N,N,217,N,00,N 20250221,150411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,-650,5,-2.80,11348690750,492381,61.37,23350,23650,22550,30200,16300,23250,23048.13,5.95,0,-29015,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5465,37.42,1.61,12,2.04,604.00,14030.00,33400,20240521,-32.34,15100,20240805,49.67,25550,-11.55,20250206,20850,8.39,20250109,33400,-32.34,20240521,15100,49.67,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N 20250221,140410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22900,-350,5,-1.51,7627232350,328739,40.97,23350,23650,22800,30200,16300,23250,23201.32,5.95,0,-46375,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5537,37.91,1.63,12,1.36,604.00,14030.00,33400,20240521,-31.44,15100,20240805,51.66,25550,-10.37,20250206,20850,9.83,20250109,33400,-31.44,20240521,15100,51.66,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N diff --git a/030530/price/prices-20250201.csv b/030530/price/prices-20250201.csv index 7f8a7676b98c..490ff0ac2733 100644 --- a/030530/price/prices-20250201.csv +++ b/030530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160412,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4340,0,3,0.00,187066157165,42055914,179.11,4465,4725,4150,5640,3040,4340,4448.06,4.70,0,-510325,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3352,-10.56,0.32,12,54.45,-411.00,13489.00,4800,20240214,-9.58,2135,20241210,103.28,4725,-8.15,20250224,2600,66.92,20250203,4725,-8.15,20250224,2135,103.28,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,150412,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4370,30,2,0.69,183379106630,41210015,175.51,4465,4725,4150,5640,3040,4340,4449.87,4.70,0,-559892,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3375,-10.63,0.32,12,53.35,-411.00,13489.00,4800,20240214,-8.96,2135,20241210,104.68,4725,-7.51,20250224,2600,68.08,20250203,4725,-7.51,20250224,2135,104.68,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,140411,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4385,45,2,1.04,176941073930,39735404,169.23,4465,4725,4150,5640,3040,4340,4452.98,4.70,0,-728116,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3387,-10.67,0.33,12,51.45,-411.00,13489.00,4800,20240214,-8.65,2135,20241210,105.39,4725,-7.20,20250224,2600,68.65,20250203,4725,-7.20,20250224,2135,105.39,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,130412,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4225,-115,5,-2.65,156212170490,35029382,149.19,4465,4725,4150,5640,3040,4340,4459.46,4.70,0,-626833,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3263,-10.28,0.31,12,45.35,-411.00,13489.00,4800,20240214,-11.98,2135,20241210,97.89,4725,-10.58,20250224,2600,62.50,20250203,4725,-10.58,20250224,2135,97.89,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,120411,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4280,-60,5,-1.38,151440572635,33917446,144.45,4465,4725,4150,5640,3040,4340,4464.98,4.70,0,-656960,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3306,-10.41,0.32,12,43.91,-411.00,13489.00,4800,20240214,-10.83,2135,20241210,100.47,4725,-9.42,20250224,2600,64.62,20250203,4725,-9.42,20250224,2135,100.47,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,110410,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4260,-80,5,-1.84,144194354285,32205956,137.16,4465,4725,4200,5640,3040,4340,4477.26,4.70,0,-719909,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3290,-10.36,0.32,12,41.70,-411.00,13489.00,4800,20240214,-11.25,2135,20241210,99.53,4725,-9.84,20250224,2600,63.85,20250203,4725,-9.84,20250224,2135,99.53,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,100409,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4550,210,2,4.84,111338595835,24827439,105.74,4465,4645,4200,5640,3040,4340,4484.50,4.70,0,-744712,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3514,-11.07,0.34,12,32.14,-411.00,13489.00,4800,20240214,-5.21,2135,20241210,113.11,4645,-2.05,20250224,2600,75.00,20250203,4645,-2.05,20250224,2135,113.11,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N +20250224,090412,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4485,145,2,3.34,33917676185,7662616,32.63,4465,4580,4200,5640,3040,4340,4426.38,4.70,0,-407234,5076,4707,3971,3602,2866,4892,3787,386,1300,500,2770,5,1,77237981,3464,-10.91,0.33,12,9.92,-411.00,13489.00,4800,20240214,-6.56,2135,20241210,110.07,4580,-2.07,20250224,2600,72.50,20250203,4580,-2.07,20250224,2135,110.07,20241210,3.79,N,030530,500,386 억,,3632987,N,N,1,N,01,N 20250221,160409,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,1000,1,29.94,89859795525,23465205,919.89,3305,4340,3235,4340,2340,3340,3829.42,4.40,0,249805,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,3352,-10.56,0.32,12,30.38,-411.00,13489.00,4800,20240214,-9.58,2135,20241210,103.28,4340,0.00,20250221,2600,66.92,20250203,4345,-0.12,20240221,2135,103.28,20241210,3.59,N,030530,500,386 억,,3401845,N,N,1,N,00,N 20250221,150411,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4340,1000,1,29.94,89269716105,23329242,914.56,3305,4340,3235,4340,2340,3340,3826.57,4.40,0,244260,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,3352,-10.56,0.32,12,30.20,-411.00,13489.00,4800,20240214,-9.58,2135,20241210,103.28,4340,0.00,20250221,2600,66.92,20250203,4345,-0.12,20240221,2135,103.28,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N 20250221,140410,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,265,2,7.93,33622701545,9559247,374.74,3305,3670,3235,4340,2340,3340,3517.34,4.40,0,471418,3633,3486,3413,3266,3193,3450,3230,386,1000,500,2130,5,1,77237981,2784,-8.77,0.27,12,12.38,-411.00,13489.00,4800,20240214,-24.90,2135,20241210,68.85,3800,-5.13,20250218,2600,38.65,20250203,4345,-17.03,20240221,2135,68.85,20241210,3.59,N,030530,500,386 억,,3401845,N,N,0,N,00,N diff --git a/030610/price/prices-20250201.csv b/030610/price/prices-20250201.csv index 4e413931b09b..060f5a3e993d 100644 --- a/030610/price/prices-20250201.csv +++ b/030610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160412,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,-10,5,-0.15,972484380,149133,62.42,6580,6590,6470,8520,4600,6560,6520.91,1.11,0,2518,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7465,7.88,0.40,12,0.13,831.00,16525.00,6650,20250221,-1.50,4745,20240415,38.04,6650,-1.50,20250221,5310,23.35,20250203,6650,-1.50,20250221,4745,38.04,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,15,N,00,N +20250224,150412,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6560,0,3,0.00,929083260,142511,59.65,6580,6590,6470,8520,4600,6560,6519.38,1.11,0,5716,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7476,7.89,0.40,12,0.13,831.00,16525.00,6650,20250221,-1.35,4745,20240415,38.25,6650,-1.35,20250221,5310,23.54,20250203,6650,-1.35,20250221,4745,38.25,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,140411,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6580,20,2,0.30,853782470,131041,54.85,6580,6590,6470,8520,4600,6560,6515.38,1.11,0,11142,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7499,7.92,0.40,12,0.11,831.00,16525.00,6650,20250221,-1.05,4745,20240415,38.67,6650,-1.05,20250221,5310,23.92,20250203,6650,-1.05,20250221,4745,38.67,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,130412,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6550,-10,5,-0.15,803955880,123446,51.67,6580,6590,6470,8520,4600,6560,6512.61,1.11,0,9761,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7465,7.88,0.40,12,0.11,831.00,16525.00,6650,20250221,-1.50,4745,20240415,38.04,6650,-1.50,20250221,5310,23.35,20250203,6650,-1.50,20250221,4745,38.04,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,120411,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-20,5,-0.30,749456270,115116,48.18,6580,6590,6470,8520,4600,6560,6510.44,1.11,0,11222,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7453,7.87,0.40,12,0.10,831.00,16525.00,6650,20250221,-1.65,4745,20240415,37.83,6650,-1.65,20250221,5310,23.16,20250203,6650,-1.65,20250221,4745,37.83,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,110410,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6540,-20,5,-0.30,519616670,79715,33.37,6580,6590,6470,8520,4600,6560,6518.43,1.11,0,5208,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7453,7.87,0.40,12,0.07,831.00,16525.00,6650,20250221,-1.65,4745,20240415,37.83,6650,-1.65,20250221,5310,23.16,20250203,6650,-1.65,20250221,4745,37.83,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,100409,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6480,-80,5,-1.22,358120400,54847,22.96,6580,6590,6470,8520,4600,6560,6529.44,1.11,0,-2412,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7385,7.80,0.39,12,0.05,831.00,16525.00,6650,20250221,-2.56,4745,20240415,36.56,6650,-2.56,20250221,5310,22.03,20250203,6650,-2.56,20250221,4745,36.56,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N +20250224,090412,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,6570,10,2,0.15,56648900,8612,3.60,6580,6590,6560,8520,4600,6560,6577.91,1.11,0,-3091,6813,6686,6523,6396,6233,6750,6460,5698,1960,5000,4720,10,1,113962961,7487,7.91,0.40,12,0.01,831.00,16525.00,6650,20250221,-1.20,4745,20240415,38.46,6650,-1.20,20250221,5310,23.73,20250203,6650,-1.20,20250221,4745,38.46,20240415,0.02,N,030610,5000,5698 억,,1265221,N,N,0,N,00,N 20250221,160409,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6560,200,2,3.14,1554699540,238064,141.38,6360,6650,6360,8260,4460,6360,6530.59,1.07,0,35976,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7476,7.89,0.40,12,0.21,831.00,16525.00,6650,20250221,-1.35,4745,20240415,38.25,6650,-1.35,20250221,5310,23.54,20250203,6650,-1.35,20250221,4745,38.25,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N 20250221,150412,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6640,280,2,4.40,1468556470,224984,133.61,6360,6650,6360,8260,4460,6360,6527.38,1.07,0,30279,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7567,7.99,0.40,12,0.20,831.00,16525.00,6650,20250221,-0.15,4745,20240415,39.94,6650,-0.15,20250221,5310,25.05,20250203,6650,-0.15,20250221,4745,39.94,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N 20250221,140410,55,60.00,KOSPI,신고가,증권,N,N,N,Y,60,N,6590,230,2,3.62,1149452340,176803,105.00,6360,6610,6360,8260,4460,6360,6501.32,1.07,0,22437,6506,6432,6346,6272,6186,6470,6310,5698,1900,5000,4570,10,1,113962961,7510,7.93,0.40,12,0.16,831.00,16525.00,6610,20250221,-0.30,4745,20240415,38.88,6610,-0.30,20250221,5310,24.11,20250203,6610,-0.30,20250221,4745,38.88,20240415,0.03,N,030610,5000,5698 억,,1224426,N,N,25,N,00,N diff --git a/030720/price/prices-20250201.csv b/030720/price/prices-20250201.csv index b5a957c9aa65..9c0e4d596aaf 100644 --- a/030720/price/prices-20250201.csv +++ b/030720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160412,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-50,5,-0.99,21687525,4343,55.12,4990,5030,4960,6550,3530,5040,4993.67,3.90,0,-1,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,5,1,4653805,232,-1.32,0.54,12,0.09,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,150412,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-40,5,-0.79,19470800,3899,49.49,4990,5030,4960,6550,3530,5040,4993.79,3.90,0,13,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,10,1,4653805,233,-1.32,0.54,12,0.08,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,140412,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,-30,5,-0.60,18659720,3737,47.43,4990,5030,4960,6550,3530,5040,4993.24,3.90,0,13,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,10,1,4653805,233,-1.32,0.55,12,0.08,-3786.00,9186.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4800,4.38,20250121,8040,-37.69,20240524,4105,22.05,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,130412,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-40,5,-0.79,18414650,3688,46.81,4990,5030,4960,6550,3530,5040,4993.13,3.90,0,13,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,10,1,4653805,233,-1.32,0.54,12,0.08,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,120412,57,100.00,KOSPI,,,N,N,N,N, ,N,5000,-40,5,-0.79,12058120,2421,30.73,4990,5030,4960,6550,3530,5040,4980.64,3.90,0,13,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,10,1,4653805,233,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.81,4105,20241209,21.80,5250,-4.76,20250107,4800,4.17,20250121,8040,-37.81,20240524,4105,21.80,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,110410,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-50,5,-0.99,10536625,2117,26.87,4990,5030,4960,6550,3530,5040,4977.15,3.90,0,23,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,5,1,4653805,232,-1.32,0.54,12,0.05,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,100410,57,100.00,KOSPI,,,N,N,N,N, ,N,4970,-70,5,-1.39,9206280,1850,23.48,4990,5030,4960,6550,3530,5040,4976.37,3.90,0,45,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,5,1,4653805,231,-1.31,0.54,12,0.04,-3786.00,9186.00,8040,20240524,-38.18,4105,20241209,21.07,5250,-5.33,20250107,4800,3.54,20250121,8040,-38.18,20240524,4105,21.07,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N +20250224,090413,57,100.00,KOSPI,,,N,N,N,N, ,N,4990,-50,5,-0.99,79840,16,0.20,4990,4990,4990,6550,3530,5040,4990.00,3.90,0,0,5123,5081,5038,4996,4953,5102,5017,233,1510,5000,3620,5,1,4653805,232,-1.32,0.54,12,0.00,-3786.00,9186.00,8040,20240524,-37.94,4105,20241209,21.56,5250,-4.95,20250107,4800,3.96,20250121,8040,-37.94,20240524,4105,21.56,20241209,0.01,N,030720,5000,232 억,,181701,N,N,3,N,00,N 20250221,160410,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,50,2,1.00,39858870,7879,259.52,4995,5080,4995,6480,3495,4990,5058.92,3.92,0,-525,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,235,-1.33,0.55,12,0.17,-3786.00,9186.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4800,5.00,20250121,8040,-37.31,20240524,4105,22.78,20241209,0.01,N,030720,5000,232 억,,182229,N,N,3,N,00,N 20250221,150412,57,100.00,KOSPI,,,N,N,N,N, ,N,5040,50,2,1.00,39319810,7772,255.99,4995,5080,4995,6480,3495,4990,5059.16,3.92,0,-509,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,235,-1.33,0.55,12,0.17,-3786.00,9186.00,8040,20240524,-37.31,4105,20241209,22.78,5250,-4.00,20250107,4800,5.00,20250121,8040,-37.31,20240524,4105,22.78,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N 20250221,140410,57,100.00,KOSPI,,,N,N,N,N, ,N,5070,80,2,1.60,38655700,7640,251.65,4995,5080,4995,6480,3495,4990,5059.65,3.92,0,-515,5100,5045,5015,4960,4930,5030,4945,233,1490,5000,3590,10,1,4653805,236,-1.34,0.55,12,0.16,-3786.00,9186.00,8040,20240524,-36.94,4105,20241209,23.51,5250,-3.43,20250107,4800,5.62,20250121,8040,-36.94,20240524,4105,23.51,20241209,0.01,N,030720,5000,232 억,,182229,N,N,1,N,00,N diff --git a/030960/price/prices-20250201.csv b/030960/price/prices-20250201.csv index fa4bcb01a230..7c42b10e7672 100644 --- a/030960/price/prices-20250201.csv +++ b/030960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160413,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9910,90,2,0.92,1158161530,115836,193.63,10050,10100,9870,12760,6880,9820,9998.29,0.52,0,13291,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1584,35.65,0.83,06,0.72,278.00,11947.00,12790,20240726,-22.52,8020,20241115,23.57,11050,-10.32,20250103,9300,6.56,20250131,12790,-22.52,20240726,8020,23.57,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,150412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9870,50,2,0.51,1079437010,107895,180.36,10050,10100,9870,12760,6880,9820,10004.51,0.52,0,12429,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1577,35.50,0.83,06,0.68,278.00,11947.00,12790,20240726,-22.83,8020,20241115,23.07,11050,-10.68,20250103,9300,6.13,20250131,12790,-22.83,20240726,8020,23.07,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,140412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9940,120,2,1.22,972340830,97086,162.29,10050,10100,9920,12760,6880,9820,10015.25,0.52,0,12426,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1588,35.76,0.83,06,0.61,278.00,11947.00,12790,20240726,-22.28,8020,20241115,23.94,11050,-10.05,20250103,9300,6.88,20250131,12790,-22.28,20240726,8020,23.94,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,130412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9960,140,2,1.43,915143390,91329,152.67,10050,10100,9930,12760,6880,9820,10020.29,0.52,0,11835,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1592,35.83,0.83,06,0.57,278.00,11947.00,12790,20240726,-22.13,8020,20241115,24.19,11050,-9.86,20250103,9300,7.10,20250131,12790,-22.13,20240726,8020,24.19,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,120412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9980,160,2,1.63,860740560,85865,143.53,10050,10100,9940,12760,6880,9820,10024.35,0.52,0,10619,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1595,35.90,0.84,06,0.54,278.00,11947.00,12790,20240726,-21.97,8020,20241115,24.44,11050,-9.68,20250103,9300,7.31,20250131,12790,-21.97,20240726,8020,24.44,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,110410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10000,180,2,1.83,754565130,75228,125.75,10050,10100,9960,12760,6880,9820,10030.38,0.52,0,7623,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1598,35.97,0.84,06,0.47,278.00,11947.00,12790,20240726,-21.81,8020,20241115,24.69,11050,-9.50,20250103,9300,7.53,20250131,12790,-21.81,20240726,8020,24.69,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,100410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10030,210,2,2.14,637101700,63518,106.18,10050,10100,9960,12760,6880,9820,10030.25,0.52,0,8368,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1603,36.08,0.84,06,0.40,278.00,11947.00,12790,20240726,-21.58,8020,20241115,25.06,11050,-9.23,20250103,9300,7.85,20250131,12790,-21.58,20240726,8020,25.06,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N +20250224,090413,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,10010,190,2,1.93,114819910,11464,19.16,10050,10050,9970,12760,6880,9820,10015.69,0.52,0,-2513,10053,9936,9873,9756,9693,9905,9725,80,2940,500,7260,10,1,15980000,1600,36.01,0.84,06,0.07,278.00,11947.00,12790,20240726,-21.74,8020,20241115,24.81,11050,-9.41,20250103,9300,7.63,20250131,12790,-21.74,20240726,8020,24.81,20241115,0.86,N,030960,500,79 억,,83083,N,N,0,N,00,N 20250221,160410,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9820,-130,5,-1.31,587466720,59507,44.02,9940,9990,9810,12930,6970,9950,9871.68,0.45,0,11574,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1569,35.32,0.82,06,0.37,278.00,11947.00,12790,20240726,-23.22,8020,20241115,22.44,11050,-11.13,20250103,9300,5.59,20250131,12790,-23.22,20240726,8020,22.44,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N 20250221,150412,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9830,-120,5,-1.21,517899620,52429,38.78,9940,9990,9810,12930,6970,9950,9877.24,0.45,0,10766,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1571,35.36,0.82,06,0.33,278.00,11947.00,12790,20240726,-23.14,8020,20241115,22.57,11050,-11.04,20250103,9300,5.70,20250131,12790,-23.14,20240726,8020,22.57,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N 20250221,140411,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9870,-80,5,-0.80,471118490,47673,35.26,9940,9990,9810,12930,6970,9950,9881.39,0.45,0,10846,10356,10152,9946,9742,9536,10255,9845,80,2980,500,7360,10,1,15980000,1577,35.50,0.83,06,0.30,278.00,11947.00,12790,20240726,-22.83,8020,20241115,23.07,11050,-10.68,20250103,9300,6.13,20250131,12790,-22.83,20240726,8020,23.07,20241115,0.90,N,030960,500,79 억,,71451,N,N,0,N,00,N diff --git a/031310/price/prices-20250201.csv b/031310/price/prices-20250201.csv index 1be225b9ec1a..764bdd9d912b 100644 --- a/031310/price/prices-20250201.csv +++ b/031310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1850,-17,5,-0.91,46019194,24819,55.61,1860,1865,1850,2425,1307,1867,1854.19,1.38,-1661,-1661,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,469,-16.67,0.28,12,0.10,-111.00,6514.00,3720,20240223,-50.27,1421,20241209,30.19,2030,-8.87,20250131,1847,0.16,20250221,3690,-49.86,20240226,1421,30.19,20241209,1.83,N,031310,500,126 억,,171800,N,N,0,N,00,N +20250224,150413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1860,-7,5,-0.37,34202050,18433,41.30,1860,1865,1850,2425,1307,1867,1855.48,1.38,-1627,-1627,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,471,-16.76,0.29,12,0.07,-111.00,6514.00,3720,20240223,-50.00,1421,20241209,30.89,2030,-8.37,20250131,1847,0.70,20250221,3690,-49.59,20240226,1421,30.89,20241209,1.83,N,031310,500,126 억,,171834,N,N,0,N,00,N +20250224,140412,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1859,-8,5,-0.43,31157968,16793,37.63,1860,1865,1850,2425,1307,1867,1855.41,1.38,-1597,-1597,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,471,-16.75,0.29,12,0.07,-111.00,6514.00,3720,20240223,-50.03,1421,20241209,30.82,2030,-8.42,20250131,1847,0.65,20250221,3690,-49.62,20240226,1421,30.82,20241209,1.83,N,031310,500,126 억,,171864,N,N,0,N,00,N +20250224,130413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1861,-6,5,-0.32,29683104,16000,35.85,1860,1865,1850,2425,1307,1867,1855.19,1.38,-1589,-1589,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,471,-16.77,0.29,12,0.06,-111.00,6514.00,3720,20240223,-49.97,1421,20241209,30.96,2030,-8.33,20250131,1847,0.76,20250221,3690,-49.57,20240226,1421,30.96,20241209,1.83,N,031310,500,126 억,,171872,N,N,0,N,00,N +20250224,120412,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1859,-8,5,-0.43,27662039,14913,33.42,1860,1865,1850,2425,1307,1867,1854.89,1.38,-1589,-1564,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,471,-16.75,0.29,12,0.06,-111.00,6514.00,3720,20240223,-50.03,1421,20241209,30.82,2030,-8.42,20250131,1847,0.65,20250221,3690,-49.62,20240226,1421,30.82,20241209,1.83,N,031310,500,126 억,,171872,N,N,0,N,00,N +20250224,110411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1851,-16,5,-0.86,26918781,14513,32.52,1860,1865,1850,2425,1307,1867,1854.80,1.38,-1589,-1564,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,469,-16.68,0.28,12,0.06,-111.00,6514.00,3720,20240223,-50.24,1421,20241209,30.26,2030,-8.82,20250131,1847,0.22,20250221,3690,-49.84,20240226,1421,30.26,20241209,1.83,N,031310,500,126 억,,171872,N,N,0,N,00,N +20250224,100410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1855,-12,5,-0.64,20156647,10862,24.34,1860,1865,1850,2425,1307,1867,1855.70,1.38,-1853,-1928,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,470,-16.71,0.28,12,0.04,-111.00,6514.00,3720,20240223,-50.13,1421,20241209,30.54,2030,-8.62,20250131,1847,0.43,20250221,3690,-49.73,20240226,1421,30.54,20241209,1.83,N,031310,500,126 억,,171608,N,N,0,N,00,N +20250224,090413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1857,-10,5,-0.54,3233039,1739,3.90,1860,1860,1857,2425,1307,1867,1859.13,1.39,-572,-572,1897,1881,1864,1848,1831,1873,1840,127,558,500,1150,1,1,25334636,470,-16.73,0.29,12,0.01,-111.00,6514.00,3720,20240223,-50.08,1421,20241209,30.68,2030,-8.52,20250131,1847,0.54,20250221,3690,-49.67,20240226,1421,30.68,20241209,1.83,N,031310,500,126 억,,172889,N,N,0,N,00,N 20250221,160410,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1867,0,3,0.00,82952005,44627,64.10,1870,1880,1847,2425,1307,1867,1858.79,1.40,-17,-17,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,473,-16.82,0.29,12,0.18,-111.00,6514.00,3720,20240223,-49.81,1421,20241209,31.39,2030,-8.03,20250131,1847,1.08,20250221,3720,-49.81,20240223,1421,31.39,20241209,1.83,N,031310,500,126 억,,173461,N,N,0,N,00,N 20250221,150413,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1867,0,3,0.00,77293142,41587,59.73,1870,1880,1847,2425,1307,1867,1858.59,1.40,84,84,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,473,-16.82,0.29,12,0.16,-111.00,6514.00,3720,20240223,-49.81,1421,20241209,31.39,2030,-8.03,20250131,1847,1.08,20250221,3720,-49.81,20240223,1421,31.39,20241209,1.83,N,031310,500,126 억,,173562,N,N,0,N,00,N 20250221,140411,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1872,5,2,0.27,74597916,40144,57.66,1870,1880,1847,2425,1307,1867,1858.26,1.40,85,85,1913,1890,1875,1852,1837,1882,1844,127,558,500,1150,1,1,25334636,474,-16.86,0.29,12,0.16,-111.00,6514.00,3720,20240223,-49.68,1421,20241209,31.74,2030,-7.78,20250131,1847,1.35,20250221,3720,-49.68,20240223,1421,31.74,20241209,1.83,N,031310,500,126 억,,173563,N,N,0,N,00,N diff --git a/031330/price/prices-20250201.csv b/031330/price/prices-20250201.csv index 1f787ff934e9..e2d182945ac9 100644 --- a/031330/price/prices-20250201.csv +++ b/031330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,-15,5,-0.55,382370280,140960,112.02,2735,2735,2700,3555,1915,2735,2712.60,5.52,0,-5931,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2720,8.27,0.71,12,0.14,329.00,3847.00,3900,20240508,-30.26,2500,20250203,8.80,2845,-4.39,20250214,2500,8.80,20250203,3900,-30.26,20240508,2500,8.80,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2725,-10,5,-0.37,363712155,134111,106.58,2735,2735,2700,3555,1915,2735,2712.02,5.52,0,-6214,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2725,8.28,0.71,12,0.13,329.00,3847.00,3900,20240508,-30.13,2500,20250203,9.00,2845,-4.22,20250214,2500,9.00,20250203,3900,-30.13,20240508,2500,9.00,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,140413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-25,5,-0.91,332361920,122574,97.41,2735,2735,2700,3555,1915,2735,2711.52,5.52,0,-4986,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2710,8.24,0.70,12,0.12,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,130413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-20,5,-0.73,275691335,101648,80.78,2735,2735,2705,3555,1915,2735,2712.21,5.52,0,-5870,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2715,8.25,0.71,12,0.10,329.00,3847.00,3900,20240508,-30.38,2500,20250203,8.60,2845,-4.57,20250214,2500,8.60,20250203,3900,-30.38,20240508,2500,8.60,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,120412,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-25,5,-0.91,249026825,91807,72.96,2735,2735,2705,3555,1915,2735,2712.50,5.52,0,-8386,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2710,8.24,0.70,12,0.09,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,110411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-25,5,-0.91,178060715,65606,52.14,2735,2735,2705,3555,1915,2735,2714.09,5.52,0,-17014,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2710,8.24,0.70,12,0.07,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,100410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-25,5,-0.91,132244600,48694,38.70,2735,2735,2710,3555,1915,2735,2715.82,5.52,0,-16037,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2710,8.24,0.70,12,0.05,329.00,3847.00,3900,20240508,-30.51,2500,20250203,8.40,2845,-4.75,20250214,2500,8.40,20250203,3900,-30.51,20240508,2500,8.40,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N +20250224,090413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,-15,5,-0.55,9772150,3586,2.85,2735,2735,2710,3555,1915,2735,2725.04,5.52,0,-206,2775,2755,2740,2720,2705,2747,2712,500,820,500,2020,5,1,99995067,2720,8.27,0.71,12,0.00,329.00,3847.00,3900,20240508,-30.26,2500,20250203,8.80,2845,-4.39,20250214,2500,8.80,20250203,3900,-30.26,20240508,2500,8.80,20250203,1.27,N,031330,500,499 억,,5523281,N,N,20,N,00,N 20250221,160411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,-15,5,-0.55,343708250,125635,49.05,2750,2760,2725,3575,1925,2750,2735.77,5.55,0,-23600,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2735,8.31,0.71,12,0.13,329.00,3847.00,3900,20240508,-29.87,2500,20250203,9.40,2845,-3.87,20250214,2500,9.40,20250203,3900,-29.87,20240508,2500,9.40,20250203,1.29,N,031330,500,499 억,,5547489,N,N,20,N,00,N 20250221,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,327144880,119585,46.68,2750,2760,2725,3575,1925,2750,2735.67,5.55,0,-24708,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.12,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N 20250221,140411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,-10,5,-0.36,273822690,100118,39.08,2750,2760,2725,3575,1925,2750,2735.00,5.55,0,-30486,2813,2781,2758,2726,2703,2770,2715,500,825,500,2030,5,1,99995067,2740,8.33,0.71,12,0.10,329.00,3847.00,3900,20240508,-29.74,2500,20250203,9.60,2845,-3.69,20250214,2500,9.60,20250203,3900,-29.74,20240508,2500,9.60,20250203,1.29,N,031330,500,499 억,,5547489,N,N,0,N,00,N diff --git a/031430/price/prices-20250201.csv b/031430/price/prices-20250201.csv index 57ca6c0a1d3a..70dd4fcf4a4c 100644 --- a/031430/price/prices-20250201.csv +++ b/031430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160414,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10760,20,2,0.19,706498870,65947,49.07,10700,10780,10590,13960,7520,10740,10712.75,7.66,0,12942,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3841,9.80,0.45,12,0.18,1098.00,23781.00,18360,20240401,-41.39,9850,20241209,9.24,10850,-0.83,20250121,9860,9.13,20250103,18360,-41.39,20240401,9850,9.24,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,6,N,00,N +20250224,150413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10760,20,2,0.19,647391840,60452,44.98,10700,10780,10590,13960,7520,10740,10709.19,7.66,0,12010,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3841,9.80,0.45,12,0.17,1098.00,23781.00,18360,20240401,-41.39,9850,20241209,9.24,10850,-0.83,20250121,9860,9.13,20250103,18360,-41.39,20240401,9850,9.24,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,140413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10740,0,3,0.00,526480490,49190,36.60,10700,10780,10590,13960,7520,10740,10703.00,7.66,0,10040,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3834,9.78,0.45,12,0.14,1098.00,23781.00,18360,20240401,-41.50,9850,20241209,9.04,10850,-1.01,20250121,9860,8.92,20250103,18360,-41.50,20240401,9850,9.04,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,130413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10700,-40,5,-0.37,435116000,40675,30.27,10700,10780,10590,13960,7520,10740,10697.38,7.66,0,8455,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3820,9.74,0.45,12,0.11,1098.00,23781.00,18360,20240401,-41.72,9850,20241209,8.63,10850,-1.38,20250121,9860,8.52,20250103,18360,-41.72,20240401,9850,8.63,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,120413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10710,-30,5,-0.28,334807770,31286,23.28,10700,10780,10590,13960,7520,10740,10701.52,7.66,0,4960,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3823,9.75,0.45,12,0.09,1098.00,23781.00,18360,20240401,-41.67,9850,20241209,8.73,10850,-1.29,20250121,9860,8.62,20250103,18360,-41.67,20240401,9850,8.73,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,110411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10700,-40,5,-0.37,286597520,26787,19.93,10700,10780,10590,13960,7520,10740,10699.13,7.66,0,4625,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3820,9.74,0.45,12,0.08,1098.00,23781.00,18360,20240401,-41.72,9850,20241209,8.63,10850,-1.38,20250121,9860,8.52,20250103,18360,-41.72,20240401,9850,8.63,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,100411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10650,-90,5,-0.84,233258060,21794,16.22,10700,10780,10590,13960,7520,10740,10702.86,7.66,0,2601,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3802,9.70,0.45,12,0.06,1098.00,23781.00,18360,20240401,-41.99,9850,20241209,8.12,10850,-1.84,20250121,9860,8.01,20250103,18360,-41.99,20240401,9850,8.12,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N +20250224,090414,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10700,-40,5,-0.37,23067310,2160,1.61,10700,10700,10590,13960,7520,10740,10679.31,7.66,0,734,10940,10840,10650,10550,10360,10890,10600,357,3220,1000,7730,10,1,35700000,3820,9.74,0.45,12,0.01,1098.00,23781.00,18360,20240401,-41.72,9850,20241209,8.63,10850,-1.38,20250121,9860,8.52,20250103,18360,-41.72,20240401,9850,8.63,20241209,1.57,N,031430,1000,357 억,,2733465,N,N,0,N,00,N 20250221,160411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10740,200,2,1.90,1421895890,133207,88.31,10460,10750,10460,13700,7380,10540,10674.21,7.59,0,34616,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3834,9.78,0.45,12,0.37,1098.00,23781.00,18360,20240401,-41.50,9850,20241209,9.04,10850,-1.01,20250121,9860,8.92,20250103,18360,-41.50,20240401,9850,9.04,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N 20250221,150413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10710,170,2,1.61,1316327480,123372,81.79,10460,10750,10460,13700,7380,10540,10669.63,7.59,0,32096,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3823,9.75,0.45,12,0.35,1098.00,23781.00,18360,20240401,-41.67,9850,20241209,8.73,10850,-1.29,20250121,9860,8.62,20250103,18360,-41.67,20240401,9850,8.73,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N 20250221,140412,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10690,150,2,1.42,1186987170,111293,73.78,10460,10750,10460,13700,7380,10540,10665.48,7.59,0,27366,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3816,9.74,0.45,12,0.31,1098.00,23781.00,18360,20240401,-41.78,9850,20241209,8.53,10850,-1.47,20250121,9860,8.42,20250103,18360,-41.78,20240401,9850,8.53,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N diff --git a/031440/price/prices-20250201.csv b/031440/price/prices-20250201.csv index eaab4605f5b8..53ab2eae7d26 100644 --- a/031440/price/prices-20250201.csv +++ b/031440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31900,50,2,0.16,286102550,8948,68.83,31850,32400,31650,41400,22300,31850,31973.91,1.62,0,-1035,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1235,11.60,0.43,12,0.23,2749.00,74864.00,44900,20241224,-28.95,29200,20241209,9.25,39000,-18.21,20250108,30400,4.93,20250210,44900,-28.95,20241224,29200,9.25,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32050,200,2,0.63,195713400,6137,47.21,31850,32400,31650,41400,22300,31850,31890.73,1.62,0,-1121,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1241,11.66,0.43,12,0.16,2749.00,74864.00,44900,20241224,-28.62,29200,20241209,9.76,39000,-17.82,20250108,30400,5.43,20250210,44900,-28.62,20241224,29200,9.76,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,140413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,100,2,0.31,163456850,5128,39.45,31850,32400,31650,41400,22300,31850,31875.36,1.62,0,-1105,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1237,11.62,0.43,12,0.13,2749.00,74864.00,44900,20241224,-28.84,29200,20241209,9.42,39000,-18.08,20250108,30400,5.10,20250210,44900,-28.84,20241224,29200,9.42,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,130414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31850,0,3,0.00,144595250,4537,34.90,31850,32400,31650,41400,22300,31850,31870.23,1.62,0,-1368,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1233,11.59,0.43,12,0.12,2749.00,74864.00,44900,20241224,-29.06,29200,20241209,9.08,39000,-18.33,20250108,30400,4.77,20250210,44900,-29.06,20241224,29200,9.08,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,120413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31850,0,3,0.00,136368000,4279,32.92,31850,32400,31650,41400,22300,31850,31869.13,1.62,0,-1364,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1233,11.59,0.43,12,0.11,2749.00,74864.00,44900,20241224,-29.06,29200,20241209,9.08,39000,-18.33,20250108,30400,4.77,20250210,44900,-29.06,20241224,29200,9.08,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,110412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31750,-100,5,-0.31,121170600,3802,29.25,31850,32400,31650,41400,22300,31850,31870.23,1.62,0,-1419,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1230,11.55,0.42,12,0.10,2749.00,74864.00,44900,20241224,-29.29,29200,20241209,8.73,39000,-18.59,20250108,30400,4.44,20250210,44900,-29.29,20241224,29200,8.73,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,100411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31700,-150,5,-0.47,104307900,3272,25.17,31850,32400,31650,41400,22300,31850,31878.94,1.62,0,-1208,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1228,11.53,0.42,12,0.08,2749.00,74864.00,44900,20241224,-29.40,29200,20241209,8.56,39000,-18.72,20250108,30400,4.28,20250210,44900,-29.40,20241224,29200,8.56,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N +20250224,090414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31800,-50,5,-0.16,9737900,306,2.35,31850,31850,31800,41400,22300,31850,31823.20,1.62,0,-181,32483,32166,31783,31466,31083,32325,31625,194,9550,5000,21650,50,1,3872480,1231,11.57,0.42,12,0.01,2749.00,74864.00,44900,20241224,-29.18,29200,20241209,8.90,39000,-18.46,20250108,30400,4.61,20250210,44900,-29.18,20241224,29200,8.90,20241209,1.07,N,031440,5000,193 억,,62608,N,N,3,N,00,N 20250221,160411,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31850,150,2,0.47,402346600,12633,106.49,31450,32100,31400,41200,22200,31700,31848.86,1.58,0,1441,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1233,11.59,0.43,12,0.33,2749.00,74864.00,44900,20241224,-29.06,29200,20241209,9.08,39000,-18.33,20250108,30400,4.77,20250210,44900,-29.06,20241224,29200,9.08,20241209,1.10,N,031440,5000,193 억,,61342,N,N,3,N,00,N 20250221,150413,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,31950,250,2,0.79,381190850,11971,100.91,31450,32100,31400,41200,22200,31700,31842.86,1.58,0,1258,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1237,11.62,0.43,12,0.31,2749.00,74864.00,44900,20241224,-28.84,29200,20241209,9.42,39000,-18.08,20250108,30400,5.10,20250210,44900,-28.84,20241224,29200,9.42,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N 20250221,140412,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,32050,350,2,1.10,325326900,10225,86.19,31450,32100,31400,41200,22200,31700,31816.81,1.58,0,1394,32200,31950,31700,31450,31200,32075,31575,194,9500,5000,21550,50,1,3872480,1241,11.66,0.43,12,0.26,2749.00,74864.00,44900,20241224,-28.62,29200,20241209,9.76,39000,-17.82,20250108,30400,5.43,20250210,44900,-28.62,20241224,29200,9.76,20241209,1.10,N,031440,5000,193 억,,61342,N,N,2,N,00,N diff --git a/031510/price/prices-20250201.csv b/031510/price/prices-20250201.csv index 2452d1bbb47b..bab08f023c71 100644 --- a/031510/price/prices-20250201.csv +++ b/031510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160414,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1116,14,2,1.27,22491168,20315,80.96,1101,1137,1054,1432,772,1102,1107.12,0.37,0,727,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.68,1054,20250224,5.88,1250,-10.72,20250103,1054,5.88,20250224,1807,-38.24,20240226,1054,5.88,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,150414,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1114,12,2,1.09,21926475,19809,78.95,1101,1137,1054,1432,772,1102,1106.89,0.37,0,728,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.78,1054,20250224,5.69,1250,-10.88,20250103,1054,5.69,20250224,1807,-38.35,20240226,1054,5.69,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,140413,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1115,13,2,1.18,21787044,19684,78.45,1101,1137,1054,1432,772,1102,1106.84,0.37,0,729,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.73,1054,20250224,5.79,1250,-10.80,20250103,1054,5.79,20250224,1807,-38.30,20240226,1054,5.79,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,130414,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1115,13,2,1.18,20403204,18443,73.50,1101,1137,1054,1432,772,1102,1106.28,0.37,0,787,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.73,1054,20250224,5.79,1250,-10.80,20250103,1054,5.79,20250224,1807,-38.30,20240226,1054,5.79,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,120413,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1116,14,2,1.27,19472438,17608,70.17,1101,1137,1054,1432,772,1102,1105.89,0.37,0,808,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.06,309.00,3678.00,1850,20240219,-39.68,1054,20250224,5.88,1250,-10.72,20250103,1054,5.88,20250224,1807,-38.24,20240226,1054,5.88,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,110412,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1116,14,2,1.27,18480708,16718,66.63,1101,1137,1054,1432,772,1102,1105.44,0.37,0,819,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,312,3.61,0.30,12,0.06,309.00,3678.00,1850,20240219,-39.68,1054,20250224,5.88,1250,-10.72,20250103,1054,5.88,20250224,1807,-38.24,20240226,1054,5.88,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,100411,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1118,16,2,1.45,16617671,15028,59.89,1101,1137,1054,1432,772,1102,1105.78,0.37,0,757,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,313,3.62,0.30,12,0.05,309.00,3678.00,1850,20240219,-39.57,1054,20250224,6.07,1250,-10.56,20250103,1054,6.07,20250224,1807,-38.13,20240226,1054,6.07,20250224,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N +20250224,090414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1117,15,2,1.36,496209,447,1.78,1101,1129,1099,1432,772,1102,1110.09,0.37,0,-21,1150,1126,1114,1090,1078,1120,1084,140,330,500,790,1,1,28000000,313,3.61,0.30,12,0.00,309.00,3678.00,1850,20240219,-39.62,1088,20250219,2.67,1250,-10.64,20250103,1088,2.67,20250219,1807,-38.18,20240226,1088,2.67,20250219,0.11,N,031510,500,140 억,,103194,N,N,0,N,00,N 20250221,160411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-32,5,-2.82,28103388,25091,148.79,1134,1138,1102,1474,794,1134,1120.06,0.37,0,-129,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,309,3.57,0.30,12,0.09,309.00,3678.00,1850,20240219,-40.43,1088,20250219,1.29,1250,-11.84,20250103,1088,1.29,20250219,1841,-40.14,20240223,1088,1.29,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N 20250221,150414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1121,-13,5,-1.15,22863850,20354,120.70,1134,1138,1110,1474,794,1134,1123.31,0.37,0,1387,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,314,3.63,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.41,1088,20250219,3.03,1250,-10.32,20250103,1088,3.03,20250219,1841,-39.11,20240223,1088,3.03,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N 20250221,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1130,-4,5,-0.35,14781342,13096,77.66,1134,1138,1117,1474,794,1134,1128.69,0.37,0,-78,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.66,0.31,12,0.05,309.00,3678.00,1850,20240219,-38.92,1088,20250219,3.86,1250,-9.60,20250103,1088,3.86,20250219,1841,-38.62,20240223,1088,3.86,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N diff --git a/031820/price/prices-20250201.csv b/031820/price/prices-20250201.csv index ca8cefac4d4d..1abd5c9398aa 100644 --- a/031820/price/prices-20250201.csv +++ b/031820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,2,2,0.35,62570711,110478,112.89,569,572,561,741,399,570,566.36,0.89,0,-370,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,692,17.33,0.44,12,0.09,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,598,-4.35,20250213,512,11.72,20250203,815,-29.82,20240226,450,27.11,20241209,1.73,N,031820,500,605 억,,1078855,N,N,16,N,00,N +20250224,150414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,572,2,2,0.35,60564119,106967,109.31,569,572,561,741,399,570,566.19,0.89,0,-204,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,692,17.33,0.44,12,0.09,33.00,1300.00,845,20240219,-32.31,450,20241209,27.11,598,-4.35,20250213,512,11.72,20250203,815,-29.82,20240226,450,27.11,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,140414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,0,3,0.00,55503956,98089,100.23,569,570,561,741,399,570,565.85,0.89,0,-304,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,815,-30.06,20240226,450,26.67,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,130414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,568,-2,5,-0.35,52058428,92041,94.05,569,570,561,741,399,570,565.60,0.89,0,-304,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,688,17.21,0.44,12,0.08,33.00,1300.00,845,20240219,-32.78,450,20241209,26.22,598,-5.02,20250213,512,10.94,20250203,815,-30.31,20240226,450,26.22,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,120414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,569,-1,5,-0.18,42808995,75765,77.42,569,570,561,741,399,570,565.02,0.89,0,1947,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,689,17.24,0.44,12,0.06,33.00,1300.00,845,20240219,-32.66,450,20241209,26.44,598,-4.85,20250213,512,11.13,20250203,815,-30.18,20240226,450,26.44,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,110412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,565,-5,5,-0.88,37942070,67154,68.62,569,570,561,741,399,570,565.00,0.89,0,1833,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,684,17.12,0.43,12,0.06,33.00,1300.00,845,20240219,-33.14,450,20241209,25.56,598,-5.52,20250213,512,10.35,20250203,815,-30.67,20240226,450,25.56,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,100412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,566,-4,5,-0.70,25418634,45027,46.01,569,570,561,741,399,570,564.52,0.89,0,2461,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,685,17.15,0.44,12,0.04,33.00,1300.00,845,20240219,-33.02,450,20241209,25.78,598,-5.35,20250213,512,10.55,20250203,815,-30.55,20240226,450,25.78,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N +20250224,090415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,567,-3,5,-0.53,1799396,3176,3.25,569,569,564,741,399,570,566.56,0.89,0,-617,578,574,568,564,558,576,566,605,171,500,410,1,1,121051466,686,17.18,0.44,12,0.00,33.00,1300.00,845,20240219,-32.90,450,20241209,26.00,598,-5.18,20250213,512,10.74,20250203,815,-30.43,20240226,450,26.00,20241209,1.73,N,031820,500,605 억,,1078855,N,N,56,N,00,N 20250221,160412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,1,2,0.18,55552401,97856,51.41,569,572,562,739,399,569,567.70,0.89,0,-191,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,839,-32.06,20240223,450,26.67,20241209,1.71,N,031820,500,605 억,,1078170,N,N,56,N,00,N 20250221,150414,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,570,1,2,0.18,53855005,94876,49.84,569,572,562,739,399,569,567.64,0.89,0,-127,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,690,17.27,0.44,12,0.08,33.00,1300.00,845,20240219,-32.54,450,20241209,26.67,598,-4.68,20250213,512,11.33,20250203,839,-32.06,20240223,450,26.67,20241209,1.71,N,031820,500,605 억,,1078170,N,N,146,N,00,N 20250221,140413,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,569,0,3,0.00,46126957,81291,42.71,569,572,562,739,399,569,567.43,0.89,0,824,587,578,573,564,559,575,561,605,170,500,400,1,1,121051466,689,17.24,0.44,12,0.07,33.00,1300.00,845,20240219,-32.66,450,20241209,26.44,598,-4.85,20250213,512,11.13,20250203,839,-32.18,20240223,450,26.44,20241209,1.71,N,031820,500,605 억,,1078170,N,N,146,N,00,N diff --git a/031860/price/prices-20250201.csv b/031860/price/prices-20250201.csv index 766e528b6e9b..9557ce8778d9 100644 --- a/031860/price/prices-20250201.csv +++ b/031860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,33140971,32753,56.22,1016,1016,1006,1300,700,1000,1011.85,1.47,0,396,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.19,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,14,2,1.40,30299611,29946,51.40,1016,1016,1006,1300,700,1000,1011.81,1.47,0,511,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.17,-2560.00,4619.00,4843,20240220,-79.06,822,20241112,23.36,1699,-40.32,20250102,966,4.97,20250220,3165,-67.96,20240513,150,576.00,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,28219185,27890,47.87,1016,1016,1006,1300,700,1000,1011.80,1.47,0,364,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.16,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,11,2,1.10,24849355,24568,42.17,1016,1016,1006,1300,700,1000,1011.45,1.47,0,1835,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.39,0.22,12,0.14,-2560.00,4619.00,4843,20240220,-79.12,822,20241112,22.99,1699,-40.49,20250102,966,4.66,20250220,3165,-68.06,20240513,150,574.00,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,13534182,13358,22.93,1016,1016,1006,1300,700,1000,1013.19,1.47,0,-1016,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.08,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,11897704,11744,20.16,1016,1016,1006,1300,700,1000,1013.09,1.47,0,-1091,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.07,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,11098269,10952,18.80,1016,1016,1006,1300,700,1000,1013.36,1.47,0,-1091,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.06,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N +20250224,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,1043816,1031,1.77,1016,1016,1010,1300,700,1000,1012.43,1.47,0,-950,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.01,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N 20250221,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,32,2,3.31,57755167,57827,204.68,1000,1013,980,1258,678,968,998.76,1.37,0,17180,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,172,-0.39,0.22,12,0.34,-2560.00,4619.00,4843,20240220,-79.35,822,20241112,21.65,1699,-41.14,20250102,966,3.52,20250220,3165,-68.40,20240513,150,566.67,20240409,0.00,N,031860,500,85 억,,235163,N,N,0,N,00,N 20250221,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,44,2,4.55,56452488,56533,200.10,1000,1013,980,1258,678,968,998.58,1.37,0,17285,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,174,-0.40,0.22,12,0.33,-2560.00,4619.00,4843,20240220,-79.10,822,20241112,23.11,1699,-40.44,20250102,966,4.76,20250220,3165,-68.03,20240513,150,574.67,20240409,0.00,N,031860,500,85 억,,235163,N,N,0,N,00,N 20250221,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,43,2,4.44,54665983,54757,193.82,1000,1012,980,1258,678,968,998.34,1.37,0,17073,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,174,-0.39,0.22,12,0.32,-2560.00,4619.00,4843,20240220,-79.12,822,20241112,22.99,1699,-40.49,20250102,966,4.66,20250220,3165,-68.06,20240513,150,574.00,20240409,0.00,N,031860,500,85 억,,235163,N,N,0,N,00,N diff --git a/031980/price/prices-20250201.csv b/031980/price/prices-20250201.csv index 6960e4729bf6..e5da4ee7a1db 100644 --- a/031980/price/prices-20250201.csv +++ b/031980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44200,-1150,5,-2.54,16575459750,384330,150.67,43500,44600,42000,58900,31750,45350,43125.50,4.00,0,14702,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9531,22.32,2.79,12,1.78,1980.00,15829.00,85300,20240619,-48.18,27700,20241209,59.57,61500,-28.13,20250122,36150,22.27,20250102,85300,-48.18,20240619,27700,59.57,20241209,1.19,N,031980,500,107 억,,863306,N,N,777,N,00,N +20250224,150415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44300,-1050,5,-2.32,15925776800,369649,144.91,43500,44600,42000,58900,31750,45350,43083.50,4.00,0,14164,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9552,22.37,2.80,12,1.71,1980.00,15829.00,85300,20240619,-48.07,27700,20241209,59.93,61500,-27.97,20250122,36150,22.54,20250102,85300,-48.07,20240619,27700,59.93,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,140414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43400,-1950,5,-4.30,13620271550,317403,124.43,43500,43950,42000,58900,31750,45350,42911.60,4.00,0,16895,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9358,21.92,2.74,12,1.47,1980.00,15829.00,85300,20240619,-49.12,27700,20241209,56.68,61500,-29.43,20250122,36150,20.06,20250102,85300,-49.12,20240619,27700,56.68,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,130415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43350,-2000,5,-4.41,12472197650,291005,114.08,43500,43950,42000,58900,31750,45350,42859.04,4.00,0,15070,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9347,21.89,2.74,12,1.35,1980.00,15829.00,85300,20240619,-49.18,27700,20241209,56.50,61500,-29.51,20250122,36150,19.92,20250102,85300,-49.18,20240619,27700,56.50,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,120414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42850,-2500,5,-5.51,11355910550,265168,103.95,43500,43950,42000,58900,31750,45350,42825.33,4.00,0,5445,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9239,21.64,2.71,12,1.23,1980.00,15829.00,85300,20240619,-49.77,27700,20241209,54.69,61500,-30.33,20250122,36150,18.53,20250102,85300,-49.77,20240619,27700,54.69,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,110413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-2750,5,-6.06,10130259450,236572,92.74,43500,43950,42000,58900,31750,45350,42821.03,4.00,0,4210,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9186,21.52,2.69,12,1.10,1980.00,15829.00,85300,20240619,-50.06,27700,20241209,53.79,61500,-30.73,20250122,36150,17.84,20250102,85300,-50.06,20240619,27700,53.79,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,100412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42400,-2950,5,-6.50,8354200650,194774,76.36,43500,43950,42000,58900,31750,45350,42891.75,4.00,0,-7727,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9142,21.41,2.68,12,0.90,1980.00,15829.00,85300,20240619,-50.29,27700,20241209,53.07,61500,-31.06,20250122,36150,17.29,20250102,85300,-50.29,20240619,27700,53.07,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N +20250224,090415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43200,-2150,5,-4.74,1837512400,42469,16.65,43500,43950,42800,58900,31750,45350,43267.10,4.00,0,-2098,47050,46200,45200,44350,43350,46625,44775,108,13550,500,31740,50,1,21562395,9315,21.82,2.73,12,0.20,1980.00,15829.00,85300,20240619,-49.36,27700,20241209,55.96,61500,-29.76,20250122,36150,19.50,20250102,85300,-49.36,20240619,27700,55.96,20241209,1.19,N,031980,500,107 억,,863306,N,N,784,N,00,N 20250221,160412,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45350,750,2,1.68,11388620050,252201,42.10,45150,46050,44200,57900,31250,44600,45156.95,3.81,0,13321,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9779,22.90,2.86,12,1.17,1980.00,15829.00,85300,20240619,-46.83,27700,20241209,63.72,61500,-26.26,20250122,36150,25.45,20250102,85300,-46.83,20240619,27700,63.72,20241209,0.86,N,031980,500,107 억,,821841,N,N,784,N,00,N 20250221,150415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45250,650,2,1.46,10674862200,236399,39.47,45150,46050,44200,57900,31250,44600,45156.45,3.81,0,13588,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9757,22.85,2.86,12,1.10,1980.00,15829.00,85300,20240619,-46.95,27700,20241209,63.36,61500,-26.42,20250122,36150,25.17,20250102,85300,-46.95,20240619,27700,63.36,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N 20250221,140413,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44700,100,2,0.22,8890003150,196753,32.85,45150,46050,44200,57900,31250,44600,45183.99,3.81,0,4614,50033,47316,45783,43066,41533,46550,42300,108,13300,500,31220,50,1,21562395,9638,22.58,2.82,12,0.91,1980.00,15829.00,85300,20240619,-47.60,27700,20241209,61.37,61500,-27.32,20250122,36150,23.65,20250102,85300,-47.60,20240619,27700,61.37,20241209,0.86,N,031980,500,107 억,,821841,N,N,1063,N,00,N diff --git a/032080/price/prices-20250201.csv b/032080/price/prices-20250201.csv index fb2ff891211e..f5c1799c608f 100644 --- a/032080/price/prices-20250201.csv +++ b/032080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1294,25,2,1.97,49167904,38076,123.85,1269,1340,1257,1649,889,1269,1291.31,0.24,0,430,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,278,-21.21,0.25,12,0.18,-61.00,5087.00,1578,20240216,-18.00,1009,20241210,28.25,1341,-3.50,20250107,1205,7.39,20250103,1559,-17.00,20240321,1009,28.25,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,150415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1294,25,2,1.97,45535200,35264,114.71,1269,1340,1257,1649,889,1269,1291.27,0.24,0,923,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,278,-21.21,0.25,12,0.16,-61.00,5087.00,1578,20240216,-18.00,1009,20241210,28.25,1341,-3.50,20250107,1205,7.39,20250103,1559,-17.00,20240321,1009,28.25,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,140415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1298,29,2,2.29,41967335,32487,105.67,1269,1340,1257,1649,889,1269,1291.82,0.24,0,581,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,279,-21.28,0.26,12,0.15,-61.00,5087.00,1578,20240216,-17.74,1009,20241210,28.64,1341,-3.21,20250107,1205,7.72,20250103,1559,-16.74,20240321,1009,28.64,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,130415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1300,31,2,2.44,36558267,28307,92.08,1269,1340,1257,1649,889,1269,1291.49,0.24,0,-316,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,279,-21.31,0.26,12,0.13,-61.00,5087.00,1578,20240216,-17.62,1009,20241210,28.84,1341,-3.06,20250107,1205,7.88,20250103,1559,-16.61,20240321,1009,28.84,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,120414,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1302,33,2,2.60,16843532,13090,42.58,1269,1340,1257,1649,889,1269,1286.75,0.24,0,-355,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,280,-21.34,0.26,12,0.06,-61.00,5087.00,1578,20240216,-17.49,1009,20241210,29.04,1341,-2.91,20250107,1205,8.05,20250103,1559,-16.48,20240321,1009,29.04,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,110413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1266,-3,5,-0.24,5023631,3959,12.88,1269,1274,1257,1649,889,1269,1268.91,0.24,0,-118,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,272,-20.75,0.25,12,0.02,-61.00,5087.00,1578,20240216,-19.77,1009,20241210,25.47,1341,-5.59,20250107,1205,5.06,20250103,1559,-18.79,20240321,1009,25.47,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,100413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1266,-3,5,-0.24,3605504,2835,9.22,1269,1274,1265,1649,889,1269,1271.78,0.24,0,-119,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,272,-20.75,0.25,12,0.01,-61.00,5087.00,1578,20240216,-19.77,1009,20241210,25.47,1341,-5.59,20250107,1205,5.06,20250103,1559,-18.79,20240321,1009,25.47,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N +20250224,090416,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1265,-4,5,-0.32,922790,727,2.36,1269,1274,1265,1649,889,1269,1269.31,0.24,0,-24,1286,1277,1268,1259,1250,1273,1255,107,380,500,880,1,1,21491029,272,-20.74,0.25,12,0.00,-61.00,5087.00,1578,20240216,-19.84,1009,20241210,25.37,1341,-5.67,20250107,1205,4.98,20250103,1559,-18.86,20240321,1009,25.37,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N 20250221,160413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1269,-8,5,-0.63,38794726,30743,310.63,1277,1277,1259,1660,894,1277,1261.90,0.24,0,-937,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,273,-20.80,0.25,12,0.14,-61.00,5087.00,1578,20240216,-19.58,1009,20241210,25.77,1341,-5.37,20250107,1205,5.31,20250103,1569,-19.12,20240223,1009,25.77,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N 20250221,150415,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1263,-14,5,-1.10,36344305,28808,291.08,1277,1277,1259,1660,894,1277,1261.60,0.24,0,-939,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,271,-20.70,0.25,12,0.13,-61.00,5087.00,1578,20240216,-19.96,1009,20241210,25.17,1341,-5.82,20250107,1205,4.81,20250103,1569,-19.50,20240223,1009,25.17,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N 20250221,140413,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1267,-10,5,-0.78,34975892,27728,280.17,1277,1277,1259,1660,894,1277,1261.39,0.24,0,-749,1319,1298,1287,1266,1255,1292,1260,107,383,500,890,1,1,21491029,272,-20.77,0.25,12,0.13,-61.00,5087.00,1578,20240216,-19.71,1009,20241210,25.57,1341,-5.52,20250107,1205,5.15,20250103,1569,-19.25,20240223,1009,25.57,20241210,0.45,N,032080,500,107 억,,50560,N,N,0,N,00,N diff --git a/032190/price/prices-20250201.csv b/032190/price/prices-20250201.csv index 201a6072823b..9ec9b4009c02 100644 --- a/032190/price/prices-20250201.csv +++ b/032190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160416,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10760,20,2,0.19,595740960,55309,56.50,10710,10890,10600,13960,7520,10740,10771.18,9.09,0,6449,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4121,6.48,0.35,12,0.14,1660.00,30801.00,15020,20240213,-28.36,9550,20241210,12.67,10920,-1.47,20250221,9690,11.04,20250203,14170,-24.06,20240226,9550,12.67,20241210,0.12,N,032190,500,191 억,,3481657,N,N,443,N,00,N +20250224,150415,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10790,50,2,0.47,563675670,52332,53.46,10710,10890,10600,13960,7520,10740,10771.15,9.09,0,5389,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4133,6.50,0.35,12,0.14,1660.00,30801.00,15020,20240213,-28.16,9550,20241210,12.98,10920,-1.19,20250221,9690,11.35,20250203,14170,-23.85,20240226,9550,12.98,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,140415,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10780,40,2,0.37,507459150,47118,48.13,10710,10890,10600,13960,7520,10740,10769.96,9.09,0,4195,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4129,6.49,0.35,12,0.12,1660.00,30801.00,15020,20240213,-28.23,9550,20241210,12.88,10920,-1.28,20250221,9690,11.25,20250203,14170,-23.92,20240226,9550,12.88,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,130415,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10830,90,2,0.84,485616160,45096,46.07,10710,10890,10600,13960,7520,10740,10768.50,9.09,0,4288,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4148,6.52,0.35,12,0.12,1660.00,30801.00,15020,20240213,-27.90,9550,20241210,13.40,10920,-0.82,20250221,9690,11.76,20250203,14170,-23.57,20240226,9550,13.40,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,120415,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10810,70,2,0.65,397863580,36984,37.78,10710,10890,10600,13960,7520,10740,10757.72,9.09,0,5573,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4140,6.51,0.35,12,0.10,1660.00,30801.00,15020,20240213,-28.03,9550,20241210,13.19,10920,-1.01,20250221,9690,11.56,20250203,14170,-23.71,20240226,9550,13.19,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,110413,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10780,40,2,0.37,245137240,22872,23.36,10710,10790,10600,13960,7520,10740,10717.79,9.09,0,4909,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4129,6.49,0.35,12,0.06,1660.00,30801.00,15020,20240213,-28.23,9550,20241210,12.88,10920,-1.28,20250221,9690,11.25,20250203,14170,-23.92,20240226,9550,12.88,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,100413,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10700,-40,5,-0.37,151256610,14133,14.44,10710,10790,10600,13960,7520,10740,10702.37,9.09,0,2629,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4098,6.45,0.35,12,0.04,1660.00,30801.00,15020,20240213,-28.76,9550,20241210,12.04,10920,-2.01,20250221,9690,10.42,20250203,14170,-24.49,20240226,9550,12.04,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N +20250224,090416,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10670,-70,5,-0.65,19455260,1828,1.87,10710,10710,10600,13960,7520,10740,10642.92,9.09,0,61,11026,10882,10776,10632,10526,10955,10705,192,3220,500,8160,10,1,38300000,4087,6.43,0.35,12,0.00,1660.00,30801.00,15020,20240213,-28.96,9550,20241210,11.73,10920,-2.29,20250221,9690,10.11,20250203,14170,-24.70,20240226,9550,11.73,20241210,0.12,N,032190,500,191 억,,3481657,N,N,170,N,00,N 20250221,160413,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10740,10,2,0.09,1058005100,97889,151.56,10730,10920,10670,13940,7520,10730,10808.26,9.12,0,-12213,10976,10852,10696,10572,10416,10915,10635,192,3210,500,8150,10,1,38300000,4113,6.47,0.35,12,0.26,1660.00,30801.00,15020,20240213,-28.50,9550,20241210,12.46,10920,-1.65,20250221,9690,10.84,20250203,14550,-26.19,20240221,9550,12.46,20241210,0.12,N,032190,500,191 억,,3492821,N,N,170,N,00,N 20250221,150415,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10740,10,2,0.09,1031045930,95379,147.67,10730,10920,10670,13940,7520,10730,10809.99,9.12,0,-11706,10976,10852,10696,10572,10416,10915,10635,192,3210,500,8150,10,1,38300000,4113,6.47,0.35,12,0.25,1660.00,30801.00,15020,20240213,-28.50,9550,20241210,12.46,10920,-1.65,20250221,9690,10.84,20250203,14550,-26.19,20240221,9550,12.46,20241210,0.12,N,032190,500,191 억,,3492821,N,N,206,N,00,N 20250221,140414,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10760,30,2,0.28,1013806750,93775,145.19,10730,10920,10670,13940,7520,10730,10811.06,9.12,0,-11663,10976,10852,10696,10572,10416,10915,10635,192,3210,500,8150,10,1,38300000,4121,6.48,0.35,12,0.24,1660.00,30801.00,15020,20240213,-28.36,9550,20241210,12.67,10920,-1.47,20250221,9690,11.04,20250203,14550,-26.05,20240221,9550,12.67,20241210,0.12,N,032190,500,191 억,,3492821,N,N,206,N,00,N diff --git a/032280/price/prices-20250201.csv b/032280/price/prices-20250201.csv index 9163c63c7ccd..dca79072da41 100644 --- a/032280/price/prices-20250201.csv +++ b/032280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160416,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2235,40,2,1.82,290717155,131259,242.38,2195,2340,2090,2850,1540,2195,2214.82,1.77,0,7300,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,362,12.84,0.57,12,0.81,174.00,3919.00,3465,20241216,-35.50,1442,20241023,54.99,3070,-27.20,20250110,2020,10.64,20250212,3465,-35.50,20241216,1442,54.99,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,150415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2240,45,2,2.05,276119815,124704,230.28,2195,2340,2090,2850,1540,2195,2214.20,1.77,0,8641,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,363,12.87,0.57,12,0.77,174.00,3919.00,3465,20241216,-35.35,1442,20241023,55.34,3070,-27.04,20250110,2020,10.89,20250212,3465,-35.35,20241216,1442,55.34,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,140415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2230,35,2,1.59,242696805,109801,202.76,2195,2340,2090,2850,1540,2195,2210.33,1.77,0,8979,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,362,12.82,0.57,12,0.68,174.00,3919.00,3465,20241216,-35.64,1442,20241023,54.65,3070,-27.36,20250110,2020,10.40,20250212,3465,-35.64,20241216,1442,54.65,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,130416,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,0,3,0.00,218269455,98733,182.32,2195,2340,2090,2850,1540,2195,2210.70,1.77,0,6827,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,356,12.61,0.56,12,0.61,174.00,3919.00,3465,20241216,-36.65,1442,20241023,52.22,3070,-28.50,20250110,2020,8.66,20250212,3465,-36.65,20241216,1442,52.22,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,120415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2235,40,2,1.82,185024400,83705,154.57,2195,2340,2090,2850,1540,2195,2210.43,1.77,0,5055,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,362,12.84,0.57,12,0.52,174.00,3919.00,3465,20241216,-35.50,1442,20241023,54.99,3070,-27.20,20250110,2020,10.64,20250212,3465,-35.50,20241216,1442,54.99,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,110414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2165,-30,5,-1.37,46477260,21670,40.02,2195,2195,2090,2850,1540,2195,2144.77,1.77,0,8808,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,351,12.44,0.55,12,0.13,174.00,3919.00,3465,20241216,-37.52,1442,20241023,50.14,3070,-29.48,20250110,2020,7.18,20250212,3465,-37.52,20241216,1442,50.14,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,100413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2165,-30,5,-1.37,42666345,19910,36.77,2195,2195,2090,2850,1540,2195,2142.96,1.77,0,9954,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,351,12.44,0.55,12,0.12,174.00,3919.00,3465,20241216,-37.52,1442,20241023,50.14,3070,-29.48,20250110,2020,7.18,20250212,3465,-37.52,20241216,1442,50.14,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N +20250224,090416,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2110,-85,5,-3.87,15639590,7352,13.58,2195,2195,2090,2850,1540,2195,2127.26,1.77,0,784,2275,2235,2200,2160,2125,2217,2142,162,655,1000,1400,5,1,16213590,342,12.13,0.54,12,0.05,174.00,3919.00,3465,20241216,-39.11,1442,20241023,46.32,3070,-31.27,20250110,2020,4.46,20250212,3465,-39.11,20241216,1442,46.32,20241023,0.25,N,032280,1000,162 억,,287399,N,N,0,N,00,N 20250221,160413,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2195,35,2,1.62,119178595,54154,117.52,2220,2240,2165,2805,1515,2160,2200.73,1.84,0,-9806,2243,2201,2158,2116,2073,2222,2137,162,645,1000,1380,5,1,16213590,356,12.61,0.56,12,0.33,174.00,3919.00,3465,20241216,-36.65,1442,20241023,52.22,3070,-28.50,20250110,2020,8.66,20250212,3465,-36.65,20241216,1442,52.22,20241023,0.24,N,032280,1000,162 억,,297617,N,N,0,N,00,N 20250221,150415,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2190,30,2,1.39,105701850,48004,104.18,2220,2240,2165,2805,1515,2160,2201.94,1.84,0,-10701,2243,2201,2158,2116,2073,2222,2137,162,645,1000,1380,5,1,16213590,355,12.59,0.56,12,0.30,174.00,3919.00,3465,20241216,-36.80,1442,20241023,51.87,3070,-28.66,20250110,2020,8.42,20250212,3465,-36.80,20241216,1442,51.87,20241023,0.24,N,032280,1000,162 억,,297617,N,N,0,N,00,N 20250221,140414,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2190,30,2,1.39,94177575,42727,92.73,2220,2240,2165,2805,1515,2160,2204.17,1.84,0,-10387,2243,2201,2158,2116,2073,2222,2137,162,645,1000,1380,5,1,16213590,355,12.59,0.56,12,0.26,174.00,3919.00,3465,20241216,-36.80,1442,20241023,51.87,3070,-28.66,20250110,2020,8.42,20250212,3465,-36.80,20241216,1442,51.87,20241023,0.24,N,032280,1000,162 억,,297617,N,N,0,N,00,N diff --git a/032300/price/prices-20250201.csv b/032300/price/prices-20250201.csv index d22af38f9559..f4ab763b1850 100644 --- a/032300/price/prices-20250201.csv +++ b/032300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,320,2,1.97,1281588580,76397,358.97,16550,17060,16400,21100,11390,16260,16775.38,1.14,0,-24928,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1808,2072.50,2.64,12,0.70,8.00,6288.00,24650,20241018,-32.74,13720,20241210,20.85,17120,-3.15,20250218,15000,10.53,20250203,24650,-32.74,20241018,13720,20.85,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,150416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,180,2,1.11,1245450630,74218,348.74,16550,17060,16400,21100,11390,16260,16780.98,1.14,0,-24865,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1793,2055.00,2.61,12,0.68,8.00,6288.00,24650,20241018,-33.31,13720,20241210,19.83,17120,-3.97,20250218,15000,9.60,20250203,24650,-33.31,20241018,13720,19.83,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,140415,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16480,220,2,1.35,1157078050,68843,323.48,16550,17060,16430,21100,11390,16260,16807.49,1.14,0,-25288,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1797,2060.00,2.62,12,0.63,8.00,6288.00,24650,20241018,-33.14,13720,20241210,20.12,17120,-3.74,20250218,15000,9.87,20250203,24650,-33.14,20241018,13720,20.12,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,130416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,320,2,1.97,1114567910,66269,311.39,16550,17060,16500,21100,11390,16260,16818.84,1.14,0,-24863,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1808,2072.50,2.64,12,0.61,8.00,6288.00,24650,20241018,-32.74,13720,20241210,20.85,17120,-3.15,20250218,15000,10.53,20250203,24650,-32.74,20241018,13720,20.85,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,120415,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16660,400,2,2.46,1036020210,61534,289.14,16550,17060,16500,21100,11390,16260,16836.55,1.14,0,-21790,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1817,2082.50,2.65,12,0.56,8.00,6288.00,24650,20241018,-32.41,13720,20241210,21.43,17120,-2.69,20250218,15000,11.07,20250203,24650,-32.41,20241018,13720,21.43,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,110414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16680,420,2,2.58,1008845510,59903,281.47,16550,17060,16500,21100,11390,16260,16841.32,1.14,0,-21408,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1819,2085.00,2.65,12,0.55,8.00,6288.00,24650,20241018,-32.33,13720,20241210,21.57,17120,-2.57,20250218,15000,11.20,20250203,24650,-32.33,20241018,13720,21.57,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,100413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16790,530,2,3.26,865545350,51356,241.31,16550,17060,16500,21100,11390,16260,16853.83,1.14,0,-17584,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1831,2098.75,2.67,12,0.47,8.00,6288.00,24650,20241018,-31.89,13720,20241210,22.38,17120,-1.93,20250218,15000,11.93,20250203,24650,-31.89,20241018,13720,22.38,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N +20250224,090417,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16780,520,2,3.20,89397070,5343,25.11,16550,17060,16500,21100,11390,16260,16731.62,1.14,0,-1375,16660,16460,16330,16130,16000,16395,16065,55,4840,500,11700,10,1,10906701,1830,2097.50,2.67,12,0.05,8.00,6288.00,24650,20241018,-31.93,13720,20241210,22.30,17120,-1.99,20250218,15000,11.87,20250203,24650,-31.93,20241018,13720,22.30,20241210,2.92,N,032300,500,54 억,,124559,N,N,0,N,00,N 20250221,160414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-270,5,-1.63,346909760,21256,48.96,16400,16530,16200,21450,11580,16530,16320.57,1.18,0,-4661,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1773,2032.50,2.59,12,0.19,8.00,6288.00,24650,20241018,-34.04,13720,20241210,18.51,17120,-5.02,20250218,15000,8.40,20250203,24650,-34.04,20241018,13720,18.51,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N 20250221,150416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,-290,5,-1.75,302202840,18506,42.63,16400,16530,16200,21450,11580,16530,16329.99,1.18,0,-3117,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1771,2030.00,2.58,12,0.17,8.00,6288.00,24650,20241018,-34.12,13720,20241210,18.37,17120,-5.14,20250218,15000,8.27,20250203,24650,-34.12,20241018,13720,18.37,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N 20250221,140414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,-260,5,-1.57,280698760,17183,39.58,16400,16530,16200,21450,11580,16530,16335.84,1.18,0,-2400,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1775,2033.75,2.59,12,0.16,8.00,6288.00,24650,20241018,-34.00,13720,20241210,18.59,17120,-4.96,20250218,15000,8.47,20250203,24650,-34.00,20241018,13720,18.59,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N diff --git a/032350/price/prices-20250201.csv b/032350/price/prices-20250201.csv index bd032866434a..74d1c96244e1 100644 --- a/032350/price/prices-20250201.csv +++ b/032350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160417,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8140,-200,5,-2.40,3713152040,455698,49.32,8340,8340,8070,10840,5840,8340,8148.09,6.30,0,-161720,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6202,-3.05,8.92,12,0.60,-2669.00,913.00,10900,20240603,-25.32,7060,20241230,15.30,8420,-3.33,20250221,7520,8.24,20250102,10900,-25.32,20240603,7060,15.30,20241230,0.05,N,032350,500,380 억,,4800124,N,N,18,N,00,N +20250224,150416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8110,-230,5,-2.76,3603733270,442229,47.86,8340,8340,8070,10840,5840,8340,8148.82,6.30,0,-155820,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6180,-3.04,8.88,12,0.58,-2669.00,913.00,10900,20240603,-25.60,7060,20241230,14.87,8420,-3.68,20250221,7520,7.85,20250102,10900,-25.60,20240603,7060,14.87,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,140416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8090,-250,5,-3.00,3174284490,389261,42.13,8340,8340,8070,10840,5840,8340,8154.42,6.30,0,-122372,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6164,-3.03,8.86,12,0.51,-2669.00,913.00,10900,20240603,-25.78,7060,20241230,14.59,8420,-3.92,20250221,7520,7.58,20250102,10900,-25.78,20240603,7060,14.59,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,130416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8130,-210,5,-2.52,2650870740,324713,35.14,8340,8340,8070,10840,5840,8340,8163.49,6.30,0,-102838,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6195,-3.05,8.90,12,0.43,-2669.00,913.00,10900,20240603,-25.41,7060,20241230,15.16,8420,-3.44,20250221,7520,8.11,20250102,10900,-25.41,20240603,7060,15.16,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,120416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8140,-200,5,-2.40,2278231370,279031,30.20,8340,8340,8070,10840,5840,8340,8164.51,6.30,0,-96209,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6202,-3.05,8.92,12,0.37,-2669.00,913.00,10900,20240603,-25.32,7060,20241230,15.30,8420,-3.33,20250221,7520,8.24,20250102,10900,-25.32,20240603,7060,15.30,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,110414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8130,-210,5,-2.52,1951697360,238825,25.85,8340,8340,8070,10840,5840,8340,8171.76,6.30,0,-81818,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6195,-3.05,8.90,12,0.31,-2669.00,913.00,10900,20240603,-25.41,7060,20241230,15.16,8420,-3.44,20250221,7520,8.11,20250102,10900,-25.41,20240603,7060,15.16,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,100414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8130,-210,5,-2.52,1295739600,157980,17.10,8340,8340,8130,10840,5840,8340,8201.52,6.30,0,-48908,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6195,-3.05,8.90,12,0.21,-2669.00,913.00,10900,20240603,-25.41,7060,20241230,15.16,8420,-3.44,20250221,7520,8.11,20250102,10900,-25.41,20240603,7060,15.16,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N +20250224,090417,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8210,-130,5,-1.56,331673930,40162,4.35,8340,8340,8160,10840,5840,8340,8257.46,6.30,0,-6069,8660,8500,8260,8100,7860,8580,8180,381,2500,500,6330,10,1,76196183,6256,-3.08,8.99,12,0.05,-2669.00,913.00,10900,20240603,-24.68,7060,20241230,16.29,8420,-2.49,20250221,7520,9.18,20250102,10900,-24.68,20240603,7060,16.29,20241230,0.05,N,032350,500,380 억,,4800124,N,N,1,N,00,N 20250221,160414,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8340,400,2,5.04,7584900150,917940,125.53,8030,8420,8020,10320,5560,7940,8262.83,6.34,0,-41568,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6355,-3.12,9.13,12,1.20,-2669.00,913.00,10900,20240603,-23.49,7060,20241230,18.13,8420,-0.95,20250221,7520,10.90,20250102,10900,-23.49,20240603,7060,18.13,20241230,0.05,N,032350,500,380 억,,4833334,N,N,1,N,00,N 20250221,150416,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8260,320,2,4.03,6951636970,841847,115.12,8030,8420,8020,10320,5560,7940,8257.60,6.34,0,-19325,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6294,-3.09,9.05,12,1.10,-2669.00,913.00,10900,20240603,-24.22,7060,20241230,17.00,8420,-1.90,20250221,7520,9.84,20250102,10900,-24.22,20240603,7060,17.00,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N 20250221,140415,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8270,330,2,4.16,6396294510,774629,105.93,8030,8420,8020,10320,5560,7940,8257.24,6.34,0,-1654,8273,8106,8003,7836,7733,8055,7785,381,2380,500,6030,10,1,76196183,6301,-3.10,9.06,12,1.02,-2669.00,913.00,10900,20240603,-24.13,7060,20241230,17.14,8420,-1.78,20250221,7520,9.97,20250102,10900,-24.13,20240603,7060,17.14,20241230,0.05,N,032350,500,380 억,,4833334,N,N,172,N,00,N diff --git a/032500/price/prices-20250201.csv b/032500/price/prices-20250201.csv index 630acf6076a2..93062c5491e1 100644 --- a/032500/price/prices-20250201.csv +++ b/032500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160417,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8550,-310,5,-3.50,1313987890,153415,194.81,8860,8860,8500,11510,6210,8860,8564.93,5.72,0,-52832,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3405,-5.21,1.95,12,0.39,-1640.00,4391.00,17380,20240328,-50.81,6600,20240909,29.55,10250,-16.59,20250124,8280,3.26,20250113,17380,-50.81,20240328,6600,29.55,20240909,0.34,N,032500,500,199 억,,2277100,N,N,912,N,00,N +20250224,150416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8510,-350,5,-3.95,1247865060,145662,184.97,8860,8860,8500,11510,6210,8860,8566.85,5.72,0,-48406,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3389,-5.19,1.94,12,0.37,-1640.00,4391.00,17380,20240328,-51.04,6600,20240909,28.94,10250,-16.98,20250124,8280,2.78,20250113,17380,-51.04,20240328,6600,28.94,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,140416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8540,-320,5,-3.61,866996130,100910,128.14,8860,8860,8510,11510,6210,8860,8591.78,5.72,0,-18743,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3401,-5.21,1.94,12,0.25,-1640.00,4391.00,17380,20240328,-50.86,6600,20240909,29.39,10250,-16.68,20250124,8280,3.14,20250113,17380,-50.86,20240328,6600,29.39,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,130417,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8550,-310,5,-3.50,738063170,85832,108.99,8860,8860,8510,11510,6210,8860,8598.93,5.72,0,-11704,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3405,-5.21,1.95,12,0.22,-1640.00,4391.00,17380,20240328,-50.81,6600,20240909,29.55,10250,-16.59,20250124,8280,3.26,20250113,17380,-50.81,20240328,6600,29.55,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,120416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8590,-270,5,-3.05,675807470,78566,99.77,8860,8860,8510,11510,6210,8860,8601.78,5.72,0,-8142,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3421,-5.24,1.96,12,0.20,-1640.00,4391.00,17380,20240328,-50.58,6600,20240909,30.15,10250,-16.20,20250124,8280,3.74,20250113,17380,-50.58,20240328,6600,30.15,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,110414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8580,-280,5,-3.16,601886260,69975,88.86,8860,8860,8510,11510,6210,8860,8601.45,5.72,0,-8474,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3417,-5.23,1.95,12,0.18,-1640.00,4391.00,17380,20240328,-50.63,6600,20240909,30.00,10250,-16.29,20250124,8280,3.62,20250113,17380,-50.63,20240328,6600,30.00,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,100414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8610,-250,5,-2.82,336561330,38950,49.46,8860,8860,8590,11510,6210,8860,8640.86,5.72,0,-6309,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3429,-5.25,1.96,12,0.10,-1640.00,4391.00,17380,20240328,-50.46,6600,20240909,30.45,10250,-16.00,20250124,8280,3.99,20250113,17380,-50.46,20240328,6600,30.45,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N +20250224,090417,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8690,-170,5,-1.92,27233560,3113,3.95,8860,8860,8690,11510,6210,8860,8748.33,5.72,0,-2113,9073,8966,8763,8656,8453,9020,8710,199,2650,500,6370,10,1,39820883,3460,-5.30,1.98,12,0.01,-1640.00,4391.00,17380,20240328,-50.00,6600,20240909,31.67,10250,-15.22,20250124,8280,4.95,20250113,17380,-50.00,20240328,6600,31.67,20240909,0.34,N,032500,500,199 억,,2277100,N,N,378,N,00,N 20250221,160414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8860,160,2,1.84,687486450,78599,32.43,8720,8870,8560,11310,6090,8700,8746.74,5.70,0,716,9360,9030,8860,8530,8360,8945,8445,199,2610,500,6260,10,1,39820883,3528,-5.40,2.02,12,0.20,-1640.00,4391.00,17380,20240328,-49.02,6600,20240909,34.24,10250,-13.56,20250124,8280,7.00,20250113,17380,-49.02,20240328,6600,34.24,20240909,0.34,N,032500,500,199 억,,2270800,N,N,378,N,00,N 20250221,150416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8790,90,2,1.03,644961330,73784,30.45,8720,8870,8560,11310,6090,8700,8741.21,5.70,0,-683,9360,9030,8860,8530,8360,8945,8445,199,2610,500,6260,10,1,39820883,3500,-5.36,2.00,12,0.19,-1640.00,4391.00,17380,20240328,-49.42,6600,20240909,33.18,10250,-14.24,20250124,8280,6.16,20250113,17380,-49.42,20240328,6600,33.18,20240909,0.34,N,032500,500,199 억,,2270800,N,N,532,N,00,N 20250221,140415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8750,50,2,0.57,539730720,61858,25.53,8720,8850,8560,11310,6090,8700,8725.32,5.70,0,-7933,9360,9030,8860,8530,8360,8945,8445,199,2610,500,6260,10,1,39820883,3484,-5.34,1.99,12,0.16,-1640.00,4391.00,17380,20240328,-49.65,6600,20240909,32.58,10250,-14.63,20250124,8280,5.68,20250113,17380,-49.65,20240328,6600,32.58,20240909,0.34,N,032500,500,199 억,,2270800,N,N,532,N,00,N diff --git a/032540/price/prices-20250201.csv b/032540/price/prices-20250201.csv index fde48ea12b74..1b42e6536786 100644 --- a/032540/price/prices-20250201.csv +++ b/032540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-15,5,-0.31,17458335,3675,127.78,4820,4820,4735,6200,3345,4775,4750.57,0.12,0,-140,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,663,14.12,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4640,2.59,20250102,6580,-27.66,20240528,4530,5.08,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-15,5,-0.31,17353615,3653,127.02,4820,4820,4735,6200,3345,4775,4750.51,0.12,0,-140,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,663,14.12,0.77,12,0.03,337.00,6177.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4640,2.59,20250102,6580,-27.66,20240528,4530,5.08,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,-20,5,-0.42,10100070,2122,73.78,4820,4820,4735,6200,3345,4775,4759.69,0.12,0,-140,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,662,14.11,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.74,4530,20241203,4.97,5330,-10.79,20250108,4640,2.48,20250102,6580,-27.74,20240528,4530,4.97,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-15,5,-0.31,9824565,2064,71.77,4820,4820,4735,6200,3345,4775,4759.96,0.12,0,-114,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,663,14.12,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4640,2.59,20250102,6580,-27.66,20240528,4530,5.08,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-15,5,-0.31,9255865,1944,67.59,4820,4820,4735,6200,3345,4775,4761.25,0.12,0,-114,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,663,14.12,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.66,4530,20241203,5.08,5330,-10.69,20250108,4640,2.59,20250102,6580,-27.66,20240528,4530,5.08,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4755,-20,5,-0.42,7330055,1539,53.51,4820,4820,4735,6200,3345,4775,4762.87,0.12,0,-114,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,662,14.11,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.74,4530,20241203,4.97,5330,-10.79,20250108,4640,2.48,20250102,6580,-27.74,20240528,4530,4.97,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-10,5,-0.21,6963580,1462,50.83,4820,4820,4750,6200,3345,4775,4763.05,0.12,0,-114,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,664,14.14,0.77,12,0.01,337.00,6177.00,6580,20240528,-27.58,4530,20241203,5.19,5330,-10.60,20250108,4640,2.69,20250102,6580,-27.58,20240528,4530,5.19,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N +20250224,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,45,2,0.94,312900,65,2.26,4820,4820,4780,6200,3345,4775,4813.85,0.12,0,0,4861,4817,4781,4737,4701,4800,4720,70,1425,500,3430,5,1,13931609,672,14.30,0.78,12,0.00,337.00,6177.00,6580,20240528,-26.75,4530,20241203,6.40,5330,-9.57,20250108,4640,3.88,20250102,6580,-26.75,20240528,4530,6.40,20241203,1.57,N,032540,500,69 억,,17216,N,N,0,N,00,N 20250221,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,13703745,2876,26.62,4825,4825,4745,6200,3345,4775,4764.86,0.12,0,-6,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N 20250221,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4775,0,3,0.00,13195295,2769,25.63,4825,4825,4745,6200,3345,4775,4765.36,0.12,0,8,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.17,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.43,4530,20241203,5.41,5330,-10.41,20250108,4640,2.91,20250102,6580,-27.43,20240528,4530,5.41,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N 20250221,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-5,5,-0.10,10855405,2277,21.08,4825,4825,4745,6200,3345,4775,4767.42,0.12,0,60,4828,4801,4773,4746,4718,4787,4732,70,1425,500,3430,5,1,13931609,665,14.15,0.77,12,0.02,337.00,6177.00,6580,20240528,-27.51,4530,20241203,5.30,5330,-10.51,20250108,4640,2.80,20250102,6580,-27.51,20240528,4530,5.30,20241203,1.57,N,032540,500,69 억,,17222,N,N,0,N,00,N diff --git a/032560/price/prices-20250201.csv b/032560/price/prices-20250201.csv index 5acae3fb73e3..8cb092bcec13 100644 --- a/032560/price/prices-20250201.csv +++ b/032560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,-20,5,-0.39,44370180,8654,41.75,5090,5180,5030,6680,3600,5140,5127.13,2.88,0,-1355,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,870,3.61,0.24,12,0.05,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5180,-1.16,20250224,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.35,N,032560,500,85 억,,489144,N,N,2,N,00,N +20250224,150417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,0,3,0.00,39409180,7686,37.08,5090,5180,5030,6680,3600,5140,5127.40,2.88,0,-1279,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,874,3.62,0.25,12,0.05,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5180,-0.77,20250224,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,140417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,33688920,6573,31.71,5090,5180,5030,6680,3600,5140,5125.35,2.88,0,-993,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,872,3.62,0.25,12,0.04,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,130417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,30763980,6003,28.96,5090,5180,5030,6680,3600,5140,5124.77,2.88,0,-703,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,872,3.62,0.25,12,0.04,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,120416,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5110,-30,5,-0.58,23362330,4555,21.98,5090,5180,5030,6680,3600,5140,5128.94,2.88,0,-430,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,869,3.60,0.24,12,0.03,1419.00,20938.00,7740,20240520,-33.98,4515,20241210,13.18,5180,-1.35,20250224,4805,6.35,20250203,7740,-33.98,20240520,4515,13.18,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,110415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,-10,5,-0.19,17484740,3404,16.42,5090,5180,5030,6680,3600,5140,5136.53,2.88,0,-430,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,872,3.62,0.25,12,0.02,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,100415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,0,3,0.00,15030010,2924,14.11,5090,5180,5030,6680,3600,5140,5140.22,2.88,0,-430,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,874,3.62,0.25,12,0.02,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5180,-0.77,20250224,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N +20250224,090418,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,20,2,0.39,9381990,1825,8.81,5090,5180,5030,6680,3600,5140,5140.82,2.88,0,-132,5220,5180,5130,5090,5040,5200,5110,85,1540,500,3700,10,1,17000000,877,3.64,0.25,12,0.01,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5180,-0.39,20250224,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.35,N,032560,500,85 억,,489144,N,N,9,N,00,N 20250221,160415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5140,60,2,1.18,106532090,20718,115.30,5080,5170,5080,6600,3560,5080,5142.01,2.88,0,-527,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,874,3.62,0.25,12,0.12,1419.00,20938.00,7740,20240520,-33.59,4515,20241210,13.84,5170,-0.58,20250221,4805,6.97,20250203,7740,-33.59,20240520,4515,13.84,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N 20250221,150417,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5160,80,2,1.57,101436670,19727,109.79,5080,5170,5080,6600,3560,5080,5142.02,2.88,0,-603,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,877,3.64,0.25,12,0.12,1419.00,20938.00,7740,20240520,-33.33,4515,20241210,14.29,5170,-0.19,20250221,4805,7.39,20250203,7740,-33.33,20240520,4515,14.29,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N 20250221,140415,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5150,70,2,1.38,87691390,17059,94.94,5080,5170,5080,6600,3560,5080,5140.48,2.88,0,-603,5166,5122,5056,5012,4946,5145,5035,85,1520,500,3650,10,1,17000000,876,3.63,0.25,12,0.10,1419.00,20938.00,7740,20240520,-33.46,4515,20241210,14.06,5170,-0.39,20250221,4805,7.18,20250203,7740,-33.46,20240520,4515,14.06,20241210,1.35,N,032560,500,85 억,,489757,N,N,9,N,00,N diff --git a/032580/price/prices-20250201.csv b/032580/price/prices-20250201.csv index 68a29255a83c..80137c66fb30 100644 --- a/032580/price/prices-20250201.csv +++ b/032580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1367,22,2,1.64,2335645619,1688973,442.48,1355,1420,1348,1748,942,1345,1382.97,31.73,0,-198773,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,453,42.72,0.91,12,5.10,32.00,1510.00,1965,20240408,-30.43,1032,20240909,32.46,1938,-29.46,20250203,1185,15.36,20250124,1965,-30.43,20240408,1032,32.46,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1373,28,2,2.08,2284620272,1651747,432.73,1355,1420,1348,1748,942,1345,1383.22,31.73,0,-198559,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,455,42.91,0.91,12,4.99,32.00,1510.00,1965,20240408,-30.13,1032,20240909,33.04,1938,-29.15,20250203,1185,15.86,20250124,1965,-30.13,20240408,1032,33.04,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,32,2,2.38,2151920603,1555411,407.49,1355,1420,1348,1748,942,1345,1383.58,31.73,0,-163473,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,456,43.03,0.91,12,4.69,32.00,1510.00,1965,20240408,-29.92,1032,20240909,33.43,1938,-28.95,20250203,1185,16.20,20250124,1965,-29.92,20240408,1032,33.43,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,24,2,1.78,2037796149,1472871,385.86,1355,1420,1348,1748,942,1345,1383.63,31.73,0,-174677,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,454,42.78,0.91,12,4.45,32.00,1510.00,1965,20240408,-30.33,1032,20240909,32.66,1938,-29.36,20250203,1185,15.53,20250124,1965,-30.33,20240408,1032,32.66,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,15,2,1.12,1869335135,1350054,353.69,1355,1420,1348,1748,942,1345,1384.73,31.73,0,-163844,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,451,42.50,0.90,12,4.07,32.00,1510.00,1965,20240408,-30.79,1032,20240909,31.78,1938,-29.82,20250203,1185,14.77,20250124,1965,-30.79,20240408,1032,31.78,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,14,2,1.04,1747117991,1260070,330.11,1355,1420,1348,1748,942,1345,1386.62,31.73,0,-168988,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,450,42.47,0.90,12,3.80,32.00,1510.00,1965,20240408,-30.84,1032,20240909,31.69,1938,-29.88,20250203,1185,14.68,20250124,1965,-30.84,20240408,1032,31.69,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1377,32,2,2.38,1524726278,1097241,287.46,1355,1420,1348,1748,942,1345,1389.72,31.73,0,-157507,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,456,43.03,0.91,12,3.31,32.00,1510.00,1965,20240408,-29.92,1032,20240909,33.43,1938,-28.95,20250203,1185,16.20,20250124,1965,-29.92,20240408,1032,33.43,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N +20250224,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,37,2,2.75,407889160,295580,77.44,1355,1405,1348,1748,942,1345,1380.32,31.73,0,15165,1372,1358,1340,1326,1308,1365,1333,166,403,500,830,1,1,33132064,458,43.19,0.92,12,0.89,32.00,1510.00,1965,20240408,-29.67,1032,20240909,33.91,1938,-28.69,20250203,1185,16.62,20250124,1965,-29.67,20240408,1032,33.91,20240909,5.54,N,032580,500,165 억,,10511348,N,N,0,N,00,N 20250221,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1345,14,2,1.05,508668151,377980,56.02,1322,1354,1322,1730,932,1331,1345.77,31.59,0,38778,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.03,0.89,12,1.14,32.00,1510.00,1965,20240408,-31.55,1032,20240909,30.33,1938,-30.60,20250203,1185,13.50,20250124,1965,-31.55,20240408,1032,30.33,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N 20250221,150417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1350,19,2,1.43,464317203,345026,51.13,1322,1354,1322,1730,932,1331,1345.75,31.59,0,35671,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,447,42.19,0.89,12,1.04,32.00,1510.00,1965,20240408,-31.30,1032,20240909,30.81,1938,-30.34,20250203,1185,13.92,20250124,1965,-31.30,20240408,1032,30.81,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N 20250221,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,15,2,1.13,415593693,308867,45.78,1322,1354,1322,1730,932,1331,1345.54,31.59,0,20729,1420,1375,1350,1305,1280,1363,1293,166,399,500,820,1,1,33132064,446,42.06,0.89,12,0.93,32.00,1510.00,1965,20240408,-31.50,1032,20240909,30.43,1938,-30.55,20250203,1185,13.59,20250124,1965,-31.50,20240408,1032,30.43,20240909,5.90,N,032580,500,165 억,,10466295,N,N,0,N,00,N diff --git a/032620/price/prices-20250201.csv b/032620/price/prices-20250201.csv index be132e80969b..8200a2af177d 100644 --- a/032620/price/prices-20250201.csv +++ b/032620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,5,2,0.14,177069885,49556,66.56,3580,3595,3555,4650,2510,3580,3572.99,1.79,0,-3820,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.09,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7130,-49.72,20240226,3140,14.17,20241210,2.10,N,032620,500,260 억,,935146,N,N,89,N,00,N +20250224,150418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3580,0,3,0.00,126812570,35523,47.71,3580,3595,3555,4650,2510,3580,3569.60,1.79,0,-1345,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.07,-33.00,2141.00,7910,20240223,-54.74,3140,20241210,14.01,3670,-2.45,20250107,3275,9.31,20250203,7130,-49.79,20240226,3140,14.01,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,140417,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,5,2,0.14,108758340,30463,40.91,3580,3595,3555,4650,2510,3580,3569.87,1.79,0,-2955,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.06,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7130,-49.72,20240226,3140,14.17,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,130418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3570,-10,5,-0.28,93106045,26088,35.04,3580,3595,3555,4650,2510,3580,3568.51,1.79,0,-3399,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1863,-108.18,1.67,12,0.05,-33.00,2141.00,7910,20240223,-54.87,3140,20241210,13.69,3670,-2.72,20250107,3275,9.01,20250203,7130,-49.93,20240226,3140,13.69,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,120417,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,5,2,0.14,68099400,19076,25.62,3580,3595,3555,4650,2510,3580,3569.38,1.79,0,-4316,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.04,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7130,-49.72,20240226,3140,14.17,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,110416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3575,-5,5,-0.14,62502140,17510,23.52,3580,3595,3555,4650,2510,3580,3568.92,1.79,0,-4983,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1866,-108.33,1.67,12,0.03,-33.00,2141.00,7910,20240223,-54.80,3140,20241210,13.85,3670,-2.59,20250107,3275,9.16,20250203,7130,-49.86,20240226,3140,13.85,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,100415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3570,-10,5,-0.28,58973815,16522,22.19,3580,3595,3555,4650,2510,3580,3568.78,1.79,0,-5032,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1863,-108.18,1.67,12,0.03,-33.00,2141.00,7910,20240223,-54.87,3140,20241210,13.69,3670,-2.72,20250107,3275,9.01,20250203,7130,-49.93,20240226,3140,13.69,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N +20250224,090418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3560,-20,5,-0.56,26322495,7376,9.91,3580,3580,3560,4650,2510,3580,3567.04,1.79,0,-5160,3630,3605,3580,3555,3530,3617,3567,261,1070,500,2290,5,1,52197139,1858,-107.88,1.66,12,0.01,-33.00,2141.00,7910,20240223,-54.99,3140,20241210,13.38,3670,-3.00,20250107,3275,8.70,20250203,7130,-50.07,20240226,3140,13.38,20241210,2.10,N,032620,500,260 억,,935146,N,N,48,N,00,N 20250221,160415,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3580,-5,5,-0.14,261030330,72938,79.45,3565,3605,3555,4660,2510,3585,3578.80,1.78,0,4589,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1869,-108.48,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.74,3140,20241210,14.01,3670,-2.45,20250107,3275,9.31,20250203,7910,-54.74,20240223,3140,14.01,20241210,2.12,N,032620,500,260 억,,930533,N,N,48,N,00,N 20250221,150418,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3585,0,3,0.00,254737080,71180,77.53,3565,3605,3555,4660,2510,3585,3578.77,1.78,0,5081,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1871,-108.64,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.68,3140,20241210,14.17,3670,-2.32,20250107,3275,9.47,20250203,7910,-54.68,20240223,3140,14.17,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N 20250221,140416,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3565,-20,5,-0.56,208319370,58160,63.35,3565,3605,3555,4660,2510,3585,3581.83,1.78,0,3174,3655,3620,3590,3555,3525,3605,3540,261,1075,500,2290,5,1,52197139,1861,-108.03,1.67,12,0.11,-33.00,2141.00,7910,20240223,-54.93,3140,20241210,13.54,3670,-2.86,20250107,3275,8.85,20250203,7910,-54.93,20240223,3140,13.54,20241210,2.12,N,032620,500,260 억,,930533,N,N,25,N,00,N diff --git a/032640/price/prices-20250201.csv b/032640/price/prices-20250201.csv index 69a88775f0f8..8bc9b5e70f95 100644 --- a/032640/price/prices-20250201.csv +++ b/032640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,90,2,0.85,5668745200,529318,135.33,10640,10770,10580,13830,7450,10640,10709.52,72.36,-86685,-6014,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46848,7.52,0.55,12,0.12,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.08,N,032640,5000,25739 억,,154816857,N,N,420,N,00,N +20250224,150418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10700,60,2,0.56,5076211260,474069,121.21,10640,10770,10580,13830,7450,10640,10707.75,72.36,-90167,-19174,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46717,7.50,0.55,12,0.11,1426.00,19633.00,12010,20241127,-10.91,9510,20240415,12.51,10850,-1.38,20250220,9860,8.52,20250123,12010,-10.91,20241127,9510,12.51,20240415,0.08,N,032640,5000,25739 억,,154813375,N,N,49,N,00,N +20250224,140418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10700,60,2,0.56,4462073350,416667,106.53,10640,10770,10580,13830,7450,10640,10708.97,72.37,-68720,-9520,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46717,7.50,0.55,12,0.10,1426.00,19633.00,12010,20241127,-10.91,9510,20240415,12.51,10850,-1.38,20250220,9860,8.52,20250123,12010,-10.91,20241127,9510,12.51,20240415,0.08,N,032640,5000,25739 억,,154834822,N,N,49,N,00,N +20250224,130418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10680,40,2,0.38,3788280420,353694,90.43,10640,10770,10580,13830,7450,10640,10710.62,72.38,-46446,1899,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46630,7.49,0.54,12,0.08,1426.00,19633.00,12010,20241127,-11.07,9510,20240415,12.30,10850,-1.57,20250220,9860,8.32,20250123,12010,-11.07,20241127,9510,12.30,20240415,0.08,N,032640,5000,25739 억,,154857096,N,N,49,N,00,N +20250224,120417,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10700,60,2,0.56,3370037550,314623,80.44,10640,10770,10580,13830,7450,10640,10711.35,72.39,-24264,16092,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46717,7.50,0.55,12,0.07,1426.00,19633.00,12010,20241127,-10.91,9510,20240415,12.51,10850,-1.38,20250220,9860,8.52,20250123,12010,-10.91,20241127,9510,12.51,20240415,0.08,N,032640,5000,25739 억,,154879278,N,N,49,N,00,N +20250224,110416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10710,70,2,0.66,2582837060,241243,61.68,10640,10770,10580,13830,7450,10640,10706.37,72.40,-9684,19602,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46761,7.51,0.55,12,0.06,1426.00,19633.00,12010,20241127,-10.82,9510,20240415,12.62,10850,-1.29,20250220,9860,8.62,20250123,12010,-10.82,20241127,9510,12.62,20240415,0.08,N,032640,5000,25739 억,,154893858,N,N,49,N,00,N +20250224,100415,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10730,90,2,0.85,1932192200,180609,46.18,10640,10770,10580,13830,7450,10640,10698.21,72.41,4656,26329,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46848,7.52,0.55,12,0.04,1426.00,19633.00,12010,20241127,-10.66,9510,20240415,12.83,10850,-1.11,20250220,9860,8.82,20250123,12010,-10.66,20241127,9510,12.83,20240415,0.08,N,032640,5000,25739 억,,154908198,N,N,49,N,00,N +20250224,090419,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10630,-10,5,-0.09,173242420,16297,4.17,10640,10650,10600,13830,7450,10640,10630.33,72.40,-4696,-2662,10920,10780,10710,10570,10500,10745,10535,25740,3190,5000,8510,10,1,436611361,46412,7.45,0.54,12,0.00,1426.00,19633.00,12010,20241127,-11.49,9510,20240415,11.78,10850,-2.03,20250220,9860,7.81,20250123,12010,-11.49,20241127,9510,11.78,20240415,0.08,N,032640,5000,25739 억,,154898846,N,N,49,N,00,N 20250221,160416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10640,-210,5,-1.94,4172613370,390442,58.02,10850,10850,10640,14100,7600,10850,10686.76,72.40,-156573,-118411,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46455,7.46,0.54,12,0.09,1426.00,19633.00,12010,20241127,-11.41,9510,20240415,11.88,10850,0.00,20250220,9860,7.91,20250123,12010,-11.41,20241127,9510,11.88,20240415,0.08,N,032640,5000,25739 억,,154886001,N,N,49,N,00,N 20250221,150418,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-200,5,-1.84,3488710710,326184,48.47,10850,10850,10640,14100,7600,10850,10695.27,72.42,-113751,-103250,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46499,7.47,0.54,12,0.07,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,0.00,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154928823,N,N,23,N,00,N 20250221,140416,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10650,-200,5,-1.84,2916820240,272498,40.49,10850,10850,10640,14100,7600,10850,10703.71,72.43,-91886,-88600,11063,10956,10743,10636,10423,11010,10690,25740,3250,5000,8680,10,1,436611361,46499,7.47,0.54,12,0.06,1426.00,19633.00,12010,20241127,-11.32,9510,20240415,11.99,10850,0.00,20250220,9860,8.01,20250123,12010,-11.32,20241127,9510,11.99,20240415,0.08,N,032640,5000,25739 억,,154950688,N,N,23,N,00,N diff --git a/032680/price/prices-20250201.csv b/032680/price/prices-20250201.csv index a444d5c05bfb..b29586cd89de 100644 --- a/032680/price/prices-20250201.csv +++ b/032680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,335,-4,5,-1.18,151292787,449259,99.76,339,341,335,440,238,339,336.76,19.81,0,12314,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,354,-3.10,0.66,12,0.43,-108.00,511.00,940,20240222,-64.36,270,20241209,24.07,467,-28.27,20250110,283,18.37,20250102,871,-61.54,20240308,270,24.07,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,-2,5,-0.59,123203937,365490,81.16,339,341,335,440,238,339,337.09,19.81,0,12267,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,356,-3.12,0.66,12,0.35,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,871,-61.31,20240308,270,24.81,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-1,5,-0.29,111245798,329963,73.27,339,341,335,440,238,339,337.15,19.81,0,7658,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,357,-3.13,0.66,12,0.31,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,871,-61.19,20240308,270,25.19,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,130418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-1,5,-0.29,93649091,277583,61.64,339,341,335,440,238,339,337.37,19.81,0,4285,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,357,-3.13,0.66,12,0.26,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,871,-61.19,20240308,270,25.19,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,120418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,-2,5,-0.59,74813275,221626,49.21,339,341,335,440,238,339,337.57,19.81,0,-4669,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,356,-3.12,0.66,12,0.21,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,871,-61.31,20240308,270,24.81,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,110416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,336,-3,5,-0.88,68854100,203953,45.29,339,341,335,440,238,339,337.60,19.81,0,-3951,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,355,-3.11,0.66,12,0.19,-108.00,511.00,940,20240222,-64.26,270,20241209,24.44,467,-28.05,20250110,283,18.73,20250102,871,-61.42,20240308,270,24.44,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,100416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-1,5,-0.29,56914930,168474,37.41,339,341,335,440,238,339,337.83,19.81,0,1669,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,357,-3.13,0.66,12,0.16,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,871,-61.19,20240308,270,25.19,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N +20250224,090419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,-1,5,-0.29,16051328,47425,10.53,339,340,337,440,238,339,338.46,19.81,0,-8927,343,340,337,334,331,342,336,211,101,200,210,1,1,105590764,357,-3.13,0.66,12,0.04,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,871,-61.19,20240308,270,25.19,20241209,1.94,N,032680,200,211 억,,20917661,N,N,0,N,00,N 20250221,160416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,339,3,2,0.89,151056322,448158,61.31,336,340,334,436,236,336,337.06,19.69,0,126967,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,358,-3.14,0.66,12,0.42,-108.00,511.00,940,20240222,-63.94,270,20241209,25.56,467,-27.41,20250110,283,19.79,20250102,940,-63.94,20240222,270,25.56,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N 20250221,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,338,2,2,0.60,140093523,415643,56.86,336,340,334,436,236,336,337.05,19.69,0,127097,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,357,-3.13,0.66,12,0.39,-108.00,511.00,940,20240222,-64.04,270,20241209,25.19,467,-27.62,20250110,283,19.43,20250102,940,-64.04,20240222,270,25.19,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N 20250221,140417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,337,1,2,0.30,87447275,259995,35.57,336,340,334,436,236,336,336.34,19.69,0,53883,354,344,340,330,326,343,329,211,100,200,210,1,1,105590764,356,-3.12,0.66,12,0.25,-108.00,511.00,940,20240222,-64.15,270,20241209,24.81,467,-27.84,20250110,283,19.08,20250102,940,-64.15,20240222,270,24.81,20241209,1.93,N,032680,200,211 억,,20790694,N,N,0,N,00,N diff --git a/032750/price/prices-20250201.csv b/032750/price/prices-20250201.csv index 0f67ad0154be..871694f39169 100644 --- a/032750/price/prices-20250201.csv +++ b/032750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,0,3,0.00,32661655,7787,38.58,4205,4270,4160,5460,2945,4205,4194.38,0.83,0,604,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,380,323.46,0.41,12,0.09,13.00,10228.00,5710,20240219,-26.36,3600,20241210,16.81,4450,-5.51,20250214,3910,7.54,20250203,5700,-26.23,20240925,3600,16.81,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,-10,5,-0.24,28845785,6876,34.07,4205,4270,4160,5460,2945,4205,4195.14,0.83,0,564,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,379,322.69,0.41,12,0.08,13.00,10228.00,5710,20240219,-26.53,3600,20241210,16.53,4450,-5.73,20250214,3910,7.29,20250203,5700,-26.40,20240925,3600,16.53,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,5,2,0.12,20674785,4927,24.41,4205,4270,4160,5460,2945,4205,4196.22,0.83,0,-61,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,380,323.85,0.41,12,0.05,13.00,10228.00,5710,20240219,-26.27,3600,20241210,16.94,4450,-5.39,20250214,3910,7.67,20250203,5700,-26.14,20240925,3600,16.94,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,5,2,0.12,18493765,4409,21.85,4205,4270,4160,5460,2945,4205,4194.55,0.83,0,-51,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,380,323.85,0.41,12,0.05,13.00,10228.00,5710,20240219,-26.27,3600,20241210,16.94,4450,-5.39,20250214,3910,7.67,20250203,5700,-26.14,20240925,3600,16.94,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-20,5,-0.48,16846890,4017,19.90,4205,4270,4160,5460,2945,4205,4193.90,0.83,0,-5,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,378,321.92,0.41,12,0.04,13.00,10228.00,5710,20240219,-26.71,3600,20241210,16.25,4450,-5.96,20250214,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-20,5,-0.48,16311190,3889,19.27,4205,4270,4160,5460,2945,4205,4194.19,0.83,0,4,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,378,321.92,0.41,12,0.04,13.00,10228.00,5710,20240219,-26.71,3600,20241210,16.25,4450,-5.96,20250214,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,100416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-45,5,-1.07,13189115,3142,15.57,4205,4270,4160,5460,2945,4205,4197.68,0.83,0,9,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,376,320.00,0.41,12,0.03,13.00,10228.00,5710,20240219,-27.15,3600,20241210,15.56,4450,-6.52,20250214,3910,6.39,20250203,5700,-27.02,20240925,3600,15.56,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N +20250224,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-5,5,-0.12,420395,100,0.50,4205,4205,4200,5460,2945,4205,4203.95,0.83,0,-21,4341,4272,4231,4162,4121,4252,4142,45,1255,500,2940,5,1,9031122,379,323.08,0.41,12,0.00,13.00,10228.00,5710,20240219,-26.44,3600,20241210,16.67,4450,-5.62,20250214,3910,7.42,20250203,5700,-26.32,20240925,3600,16.67,20241210,2.66,N,032750,500,45 억,,75164,N,N,0,N,00,N 20250221,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4205,-70,5,-1.64,85136270,20181,62.64,4275,4300,4190,5550,2995,4275,4218.63,0.83,0,-1,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,380,323.46,0.41,12,0.22,13.00,10228.00,5710,20240219,-26.36,3600,20241210,16.81,4450,-5.51,20250214,3910,7.54,20250203,5700,-26.23,20240925,3600,16.81,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N 20250221,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-40,5,-0.94,79423880,18823,58.43,4275,4300,4190,5550,2995,4275,4219.51,0.83,0,27,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.77,0.41,12,0.21,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N 20250221,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4235,-40,5,-0.94,74832580,17738,55.06,4275,4300,4190,5550,2995,4275,4218.77,0.83,0,-47,4395,4335,4270,4210,4145,4302,4177,45,1275,500,2990,5,1,9031122,382,325.77,0.41,12,0.20,13.00,10228.00,5710,20240219,-25.83,3600,20241210,17.64,4450,-4.83,20250214,3910,8.31,20250203,5700,-25.70,20240925,3600,17.64,20241210,2.68,N,032750,500,45 억,,74961,N,N,0,N,00,N diff --git a/032790/price/prices-20250201.csv b/032790/price/prices-20250201.csv index f74ea029d8d7..1cead5b5c45e 100644 --- a/032790/price/prices-20250201.csv +++ b/032790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,918,-8,5,-0.86,46795963,50943,69.00,926,930,909,1203,649,926,918.60,0.33,0,-1683,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,398,-1.46,1.03,12,0.12,-628.00,895.00,2570,20240405,-64.28,851,20250206,7.87,1033,-11.13,20250108,851,7.87,20250206,2570,-64.28,20240405,851,7.87,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,917,-9,5,-0.97,25183742,27396,37.11,926,930,909,1203,649,926,919.25,0.33,0,-1689,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,398,-1.46,1.02,12,0.06,-628.00,895.00,2570,20240405,-64.32,851,20250206,7.76,1033,-11.23,20250108,851,7.76,20250206,2570,-64.32,20240405,851,7.76,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,0,3,0.00,23359592,25410,34.42,926,930,909,1203,649,926,919.31,0.33,0,-2661,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,402,-1.47,1.03,12,0.06,-628.00,895.00,2570,20240405,-63.97,851,20250206,8.81,1033,-10.36,20250108,851,8.81,20250206,2570,-63.97,20240405,851,8.81,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,-6,5,-0.65,22029297,23968,32.46,926,930,909,1203,649,926,919.11,0.33,0,-2596,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,399,-1.46,1.03,12,0.06,-628.00,895.00,2570,20240405,-64.20,851,20250206,8.11,1033,-10.94,20250108,851,8.11,20250206,2570,-64.20,20240405,851,8.11,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-13,5,-1.40,15341485,16648,22.55,926,930,909,1203,649,926,921.52,0.33,0,-2692,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,396,-1.45,1.02,12,0.04,-628.00,895.00,2570,20240405,-64.47,851,20250206,7.29,1033,-11.62,20250108,851,7.29,20250206,2570,-64.47,20240405,851,7.29,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-17,5,-1.84,5004199,5465,7.40,926,926,909,1203,649,926,915.68,0.33,0,-1758,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,394,-1.45,1.02,12,0.01,-628.00,895.00,2570,20240405,-64.63,851,20250206,6.82,1033,-12.00,20250108,851,6.82,20250206,2570,-64.63,20240405,851,6.82,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,924,-2,5,-0.22,1010443,1097,1.49,926,926,915,1203,649,926,921.10,0.33,0,-932,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,401,-1.47,1.03,12,0.00,-628.00,895.00,2570,20240405,-64.05,851,20250206,8.58,1033,-10.55,20250108,851,8.58,20250206,2570,-64.05,20240405,851,8.58,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N +20250224,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,-1,5,-0.11,205966,224,0.30,926,926,917,1203,649,926,919.49,0.33,0,-219,944,934,917,907,890,940,913,217,277,500,640,1,1,43388223,401,-1.47,1.03,12,0.00,-628.00,895.00,2570,20240405,-64.01,851,20250206,8.70,1033,-10.45,20250108,851,8.70,20250206,2570,-64.01,20240405,851,8.70,20250206,0.22,N,032790,500,216 억,,144807,N,N,0,N,00,N 20250221,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,7,2,0.76,67294761,73713,150.40,919,927,900,1194,644,919,912.93,0.33,0,1774,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,402,-1.47,1.03,12,0.17,-628.00,895.00,2570,20240405,-63.97,851,20250206,8.81,1033,-10.36,20250108,851,8.81,20250206,2570,-63.97,20240405,851,8.81,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N 20250221,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,1,2,0.11,53040125,58097,118.54,919,927,900,1194,644,919,912.96,0.33,0,1224,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,399,-1.46,1.03,12,0.13,-628.00,895.00,2570,20240405,-64.20,851,20250206,8.11,1033,-10.94,20250108,851,8.11,20250206,2570,-64.20,20240405,851,8.11,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N 20250221,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,6,2,0.65,46209257,50660,103.36,919,926,900,1194,644,919,912.14,0.33,0,-220,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,401,-1.47,1.03,12,0.12,-628.00,895.00,2570,20240405,-64.01,851,20250206,8.70,1033,-10.45,20250108,851,8.70,20250206,2570,-64.01,20240405,851,8.70,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N diff --git a/032800/price/prices-20250201.csv b/032800/price/prices-20250201.csv index 49154e75b2f1..ede959a60039 100644 --- a/032800/price/prices-20250201.csv +++ b/032800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,663,19,2,2.95,726084844,1116397,15.54,625,674,624,837,451,644,650.13,0.28,0,71789,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,305,-3.17,0.49,06,2.43,-209.00,1344.00,2450,20240319,-72.94,496,20250217,33.67,754,-12.07,20250221,496,33.67,20250217,800,-17.12,20241101,150,342.00,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,665,21,2,3.26,669800207,1031438,14.36,625,674,624,837,451,644,649.39,0.28,0,70439,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,306,-3.18,0.49,06,2.24,-209.00,1344.00,2450,20240319,-72.86,496,20250217,34.07,754,-11.80,20250221,496,34.07,20250217,800,-16.88,20241101,150,343.33,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,140419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,646,2,2,0.31,622941985,959883,13.36,625,674,624,837,451,644,648.98,0.28,0,65946,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,297,-3.09,0.48,06,2.09,-209.00,1344.00,2450,20240319,-73.63,496,20250217,30.24,754,-14.32,20250221,496,30.24,20250217,800,-19.25,20241101,150,330.67,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,130419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,646,2,2,0.31,613060373,944576,13.15,625,674,624,837,451,644,649.03,0.28,0,67570,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,297,-3.09,0.48,06,2.06,-209.00,1344.00,2450,20240319,-73.63,496,20250217,30.24,754,-14.32,20250221,496,30.24,20250217,800,-19.25,20241101,150,330.67,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,120418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,630,-14,5,-2.17,592013314,911916,12.69,625,674,624,837,451,644,649.20,0.28,0,73769,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,290,-3.01,0.47,06,1.98,-209.00,1344.00,2450,20240319,-74.29,496,20250217,27.02,754,-16.45,20250221,496,27.02,20250217,800,-21.25,20241101,150,320.00,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,110417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,634,-10,5,-1.55,564668136,868590,12.09,625,674,624,837,451,644,650.10,0.28,0,72149,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,291,-3.03,0.47,06,1.89,-209.00,1344.00,2450,20240319,-74.12,496,20250217,27.82,754,-15.92,20250221,496,27.82,20250217,800,-20.75,20241101,150,322.67,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,100417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,644,0,3,0.00,498904160,765884,10.66,625,674,624,837,451,644,651.41,0.28,0,60417,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,296,-3.08,0.48,06,1.67,-209.00,1344.00,2450,20240319,-73.71,496,20250217,29.84,754,-14.59,20250221,496,29.84,20250217,800,-19.50,20241101,150,329.33,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N +20250224,090420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,627,-17,5,-2.64,77610257,123938,1.73,625,633,624,837,451,644,626.20,0.28,0,5975,806,725,673,592,540,699,566,230,193,500,380,1,1,45957058,288,-3.00,0.47,06,0.27,-209.00,1344.00,2450,20240319,-74.41,496,20250217,26.41,754,-16.84,20250221,496,26.41,20250217,800,-21.62,20241101,150,318.00,20240906,0.00,N,032800,500,229 억,,126387,N,N,0,N,00,N 20250221,160417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,644,-12,5,-1.83,4956951171,7165545,74.54,732,754,621,852,460,656,691.78,0.39,0,-65320,756,706,606,556,456,731,581,230,196,500,390,1,1,45957058,296,-3.08,0.48,06,15.59,-209.00,1344.00,2450,20240319,-73.71,496,20250217,29.84,754,-14.59,20250221,496,29.84,20250217,800,-19.50,20241101,150,329.33,20240906,0.00,N,032800,500,229 억,,177313,N,N,0,N,00,N 20250221,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,623,-33,5,-5.03,4859079327,7010210,72.93,732,754,622,852,460,656,693.14,0.39,0,-68184,756,706,606,556,456,731,581,230,196,500,390,1,1,45957058,286,-2.98,0.46,06,15.25,-209.00,1344.00,2450,20240319,-74.57,496,20250217,25.60,754,-17.37,20250221,496,25.60,20250217,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,177313,N,N,0,N,00,N 20250221,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,639,-17,5,-2.59,4661332747,6696506,69.66,732,754,635,852,460,656,696.08,0.39,0,-77627,756,706,606,556,456,731,581,230,196,500,390,1,1,45957058,294,-3.06,0.48,06,14.57,-209.00,1344.00,2450,20240319,-73.92,496,20250217,28.83,754,-15.25,20250221,496,28.83,20250217,800,-20.12,20241101,150,326.00,20240906,0.00,N,032800,500,229 억,,177313,N,N,0,N,00,N diff --git a/032820/price/prices-20250201.csv b/032820/price/prices-20250201.csv index a0e6135f88be..15ae9010d233 100644 --- a/032820/price/prices-20250201.csv +++ b/032820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160420,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2100,-40,5,-1.87,6144567990,2931533,82.04,2095,2125,2070,2780,1500,2140,2096.02,3.12,0,223641,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3424,63.64,3.12,12,1.80,33.00,672.00,3300,20240718,-36.36,1265,20240306,66.01,2370,-11.39,20250218,1659,26.58,20250102,3300,-36.36,20240718,1265,66.01,20240306,3.98,N,032820,500,815 억,,5088673,N,N,7211,N,00,N +20250224,150420,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2100,-40,5,-1.87,5813998190,2774110,77.63,2095,2125,2070,2780,1500,2140,2095.80,3.12,0,228140,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3424,63.64,3.12,12,1.70,33.00,672.00,3300,20240718,-36.36,1265,20240306,66.01,2370,-11.39,20250218,1659,26.58,20250102,3300,-36.36,20240718,1265,66.01,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,140419,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2095,-45,5,-2.10,5344101955,2550249,71.37,2095,2125,2070,2780,1500,2140,2095.52,3.12,0,238975,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3416,63.48,3.12,12,1.56,33.00,672.00,3300,20240718,-36.52,1265,20240306,65.61,2370,-11.60,20250218,1659,26.28,20250102,3300,-36.52,20240718,1265,65.61,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,130420,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2105,-35,5,-1.64,5001290300,2386847,66.79,2095,2125,2070,2780,1500,2140,2095.35,3.12,0,205811,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3432,63.79,3.13,12,1.46,33.00,672.00,3300,20240718,-36.21,1265,20240306,66.40,2370,-11.18,20250218,1659,26.88,20250102,3300,-36.21,20240718,1265,66.40,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,120419,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2105,-35,5,-1.64,4546517540,2170586,60.74,2095,2125,2070,2780,1500,2140,2094.60,3.12,0,174400,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3432,63.79,3.13,12,1.33,33.00,672.00,3300,20240718,-36.21,1265,20240306,66.40,2370,-11.18,20250218,1659,26.88,20250102,3300,-36.21,20240718,1265,66.40,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,110417,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2100,-40,5,-1.87,4158702775,1985849,55.57,2095,2125,2070,2780,1500,2140,2094.16,3.12,0,128906,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3424,63.64,3.12,12,1.22,33.00,672.00,3300,20240718,-36.36,1265,20240306,66.01,2370,-11.39,20250218,1659,26.58,20250102,3300,-36.36,20240718,1265,66.01,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,100417,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2080,-60,5,-2.80,3400559560,1622328,45.40,2095,2125,2070,2780,1500,2140,2096.09,3.12,0,33719,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3392,63.03,3.10,12,0.99,33.00,672.00,3300,20240718,-36.97,1265,20240306,64.43,2370,-12.24,20250218,1659,25.38,20250102,3300,-36.97,20240718,1265,64.43,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N +20250224,090420,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2110,-30,5,-1.40,680426845,323448,9.05,2095,2125,2090,2780,1500,2140,2103.65,3.12,0,171201,2240,2190,2165,2115,2090,2177,2102,815,640,500,1360,5,1,163055858,3440,63.94,3.14,12,0.20,33.00,672.00,3300,20240718,-36.06,1265,20240306,66.80,2370,-10.97,20250218,1659,27.19,20250102,3300,-36.06,20240718,1265,66.80,20240306,3.98,N,032820,500,815 억,,5088673,N,N,4,N,00,N 20250221,160417,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2140,-40,5,-1.83,7632104330,3517719,54.25,2165,2215,2140,2830,1530,2180,2169.68,3.29,0,-287514,2306,2242,2201,2137,2096,2222,2117,815,650,500,1390,5,1,163055858,3489,64.85,3.18,12,2.16,33.00,672.00,3300,20240718,-35.15,1265,20240306,69.17,2370,-9.70,20250218,1659,28.99,20250102,3300,-35.15,20240718,1265,69.17,20240306,3.66,N,032820,500,815 억,,5372573,N,N,4,N,00,N 20250221,150419,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2155,-25,5,-1.15,6732635085,3098778,47.79,2165,2215,2150,2830,1530,2180,2172.66,3.29,0,-323829,2306,2242,2201,2137,2096,2222,2117,815,650,500,1390,5,1,163055858,3514,65.30,3.21,12,1.90,33.00,672.00,3300,20240718,-34.70,1265,20240306,70.36,2370,-9.07,20250218,1659,29.90,20250102,3300,-34.70,20240718,1265,70.36,20240306,3.66,N,032820,500,815 억,,5372573,N,N,458,N,00,N 20250221,140418,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,2155,-25,5,-1.15,6006409860,2761824,42.59,2165,2215,2150,2830,1530,2180,2174.79,3.29,0,-380992,2306,2242,2201,2137,2096,2222,2117,815,650,500,1390,5,1,163055858,3514,65.30,3.21,12,1.69,33.00,672.00,3300,20240718,-34.70,1265,20240306,70.36,2370,-9.07,20250218,1659,29.90,20250102,3300,-34.70,20240718,1265,70.36,20240306,3.66,N,032820,500,815 억,,5372573,N,N,458,N,00,N diff --git a/032830/price/prices-20250201.csv b/032830/price/prices-20250201.csv index 2f5bf53e92b5..6cb0f0e2702c 100644 --- a/032830/price/prices-20250201.csv +++ b/032830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160420,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,91200,900,2,1.00,28226575600,311294,54.74,90600,91500,90000,117300,63300,90300,90674.96,21.52,0,87370,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,182400,9.62,0.41,12,0.16,9477.00,222741.00,111000,20241118,-17.84,76600,20240419,19.06,103700,-12.05,20250217,81000,12.59,20250124,111000,-17.84,20241118,76600,19.06,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,2199,N,00,N +20250224,150420,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90400,100,2,0.11,22737088300,251010,44.14,90600,91500,90000,117300,63300,90300,90582.65,21.52,0,69958,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,180800,9.54,0.41,12,0.13,9477.00,222741.00,111000,20241118,-18.56,76600,20240419,18.02,103700,-12.83,20250217,81000,11.60,20250124,111000,-18.56,20241118,76600,18.02,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,140419,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90900,600,2,0.66,19664416100,217128,38.18,90600,91500,90000,117300,63300,90300,90566.28,21.52,0,56885,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,181800,9.59,0.41,12,0.11,9477.00,222741.00,111000,20241118,-18.11,76600,20240419,18.67,103700,-12.34,20250217,81000,12.22,20250124,111000,-18.11,20241118,76600,18.67,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,130420,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90700,400,2,0.44,16078724500,177595,31.23,90600,91500,90000,117300,63300,90300,90536.20,21.52,0,36839,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,181400,9.57,0.41,12,0.09,9477.00,222741.00,111000,20241118,-18.29,76600,20240419,18.41,103700,-12.54,20250217,81000,11.98,20250124,111000,-18.29,20241118,76600,18.41,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,120419,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90100,-200,5,-0.22,13560568700,149680,26.32,90600,91500,90000,117300,63300,90300,90597.50,21.52,0,33393,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,180200,9.51,0.40,12,0.07,9477.00,222741.00,111000,20241118,-18.83,76600,20240419,17.62,103700,-13.11,20250217,81000,11.23,20250124,111000,-18.83,20241118,76600,17.62,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,110418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90300,0,3,0.00,11650391800,128538,22.60,90600,91500,90000,117300,63300,90300,90638.30,21.52,0,31706,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,180600,9.53,0.41,12,0.06,9477.00,222741.00,111000,20241118,-18.65,76600,20240419,17.89,103700,-12.92,20250217,81000,11.48,20250124,111000,-18.65,20241118,76600,17.89,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,100417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90100,-200,5,-0.22,8457220700,93161,16.38,90600,91500,90100,117300,63300,90300,90781.84,21.52,0,25633,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,180200,9.51,0.40,12,0.05,9477.00,222741.00,111000,20241118,-18.83,76600,20240419,17.62,103700,-13.11,20250217,81000,11.23,20250124,111000,-18.83,20241118,76600,17.62,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N +20250224,090420,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90500,200,2,0.22,1337242800,14759,2.60,90600,91000,90300,117300,63300,90300,90609.86,21.52,0,7254,98700,94500,92100,87900,85500,93300,86700,1000,27000,500,68620,100,1,200000000,181000,9.55,0.41,12,0.01,9477.00,222741.00,111000,20241118,-18.47,76600,20240419,18.15,103700,-12.73,20250217,81000,11.73,20250124,111000,-18.47,20241118,76600,18.15,20240419,0.01,N,032830,500,1000 억,,43037969,N,N,0,N,00,N 20250221,160417,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90300,-5200,5,-5.45,51388196200,566964,154.14,96200,96300,89700,124100,66900,95500,90637.82,21.53,0,-111288,105233,100366,97733,92866,90233,99050,91550,1000,28600,500,72580,100,1,200000000,180600,9.53,0.41,12,0.28,9477.00,222741.00,111000,20241118,-18.65,76600,20240419,17.89,103700,-12.92,20250217,81000,11.48,20250124,111000,-18.65,20241118,76600,17.89,20240419,0.01,N,032830,500,1000 억,,43063041,N,N,73,N,00,N 20250221,150420,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,90000,-5500,5,-5.76,46734928800,515353,140.11,96200,96300,89700,124100,66900,95500,90685.24,21.53,0,-110811,105233,100366,97733,92866,90233,99050,91550,1000,28600,500,72580,100,1,200000000,180000,9.50,0.40,12,0.26,9477.00,222741.00,111000,20241118,-18.92,76600,20240419,17.49,103700,-13.21,20250217,81000,11.11,20250124,111000,-18.92,20241118,76600,17.49,20240419,0.01,N,032830,500,1000 억,,43063041,N,N,73,N,00,N 20250221,140418,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,89800,-5700,5,-5.97,38250656100,420984,114.45,96200,96300,89700,124100,66900,95500,90860.07,21.53,0,-121913,105233,100366,97733,92866,90233,99050,91550,1000,28600,500,72580,100,1,200000000,179600,9.48,0.40,12,0.21,9477.00,222741.00,111000,20241118,-19.10,76600,20240419,17.23,103700,-13.40,20250217,81000,10.86,20250124,111000,-19.10,20241118,76600,17.23,20240419,0.01,N,032830,500,1000 억,,43063041,N,N,73,N,00,N diff --git a/032850/price/prices-20250201.csv b/032850/price/prices-20250201.csv index e63fef465c76..13759bc66ef1 100644 --- a/032850/price/prices-20250201.csv +++ b/032850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,0,3,0.00,217285520,43697,109.84,4980,4995,4945,6480,3495,4990,4972.44,3.54,0,7931,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,830,14.98,1.22,12,0.26,333.00,4096.00,9290,20240219,-46.29,4405,20241209,13.28,5150,-3.11,20250106,4715,5.83,20250203,8510,-41.36,20240226,4405,13.28,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,5,2,0.10,208408560,41918,105.36,4980,4995,4945,6480,3495,4990,4971.70,3.54,0,7815,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,830,15.00,1.22,12,0.25,333.00,4096.00,9290,20240219,-46.23,4405,20241209,13.39,5150,-3.01,20250106,4715,5.94,20250203,8510,-41.30,20240226,4405,13.39,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,0,3,0.00,180735715,36356,91.38,4980,4995,4945,6480,3495,4990,4971.14,3.54,0,6117,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,830,14.98,1.22,12,0.22,333.00,4096.00,9290,20240219,-46.29,4405,20241209,13.28,5150,-3.11,20250106,4715,5.83,20250203,8510,-41.36,20240226,4405,13.28,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,130420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,0,3,0.00,166925110,33588,84.43,4980,4990,4945,6480,3495,4990,4969.63,3.54,0,6676,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,830,14.98,1.22,12,0.20,333.00,4096.00,9290,20240219,-46.29,4405,20241209,13.28,5150,-3.11,20250106,4715,5.83,20250203,8510,-41.36,20240226,4405,13.28,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,120419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-20,5,-0.40,142369150,28661,72.04,4980,4990,4945,6480,3495,4990,4967.14,3.54,0,6518,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,826,14.92,1.21,12,0.17,333.00,4096.00,9290,20240219,-46.50,4405,20241209,12.83,5150,-3.50,20250106,4715,5.41,20250203,8510,-41.60,20240226,4405,12.83,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,110418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-40,5,-0.80,124729065,25107,63.11,4980,4990,4945,6480,3495,4990,4967.67,3.54,0,4155,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,823,14.86,1.21,12,0.15,333.00,4096.00,9290,20240219,-46.72,4405,20241209,12.37,5150,-3.88,20250106,4715,4.98,20250203,8510,-41.83,20240226,4405,12.37,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,100418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-20,5,-0.40,79355115,15961,40.12,4980,4990,4955,6480,3495,4990,4971.51,3.54,0,1805,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,826,14.92,1.21,12,0.10,333.00,4096.00,9290,20240219,-46.50,4405,20241209,12.83,5150,-3.50,20250106,4715,5.41,20250203,8510,-41.60,20240226,4405,12.83,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N +20250224,090421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-20,5,-0.40,14347405,2881,7.24,4980,4990,4970,6480,3495,4990,4979.02,3.54,0,37,5056,5022,5006,4972,4956,5015,4965,83,1490,500,3190,5,1,16623293,826,14.92,1.21,12,0.02,333.00,4096.00,9290,20240219,-46.50,4405,20241209,12.83,5150,-3.50,20250106,4715,5.41,20250203,8510,-41.60,20240226,4405,12.83,20241209,3.57,N,032850,500,83 억,,588778,N,N,0,N,00,N 20250221,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-30,5,-0.60,199189600,39782,67.10,5020,5040,4990,6520,3520,5020,5007.15,3.59,0,-8227,5093,5056,5023,4986,4953,5075,5005,83,1500,500,3210,5,1,16623293,830,14.98,1.22,12,0.24,333.00,4096.00,9290,20240219,-46.29,4405,20241209,13.28,5150,-3.11,20250106,4715,5.83,20250203,9050,-44.86,20240223,4405,13.28,20241209,3.51,N,032850,500,83 억,,597005,N,N,0,N,00,N 20250221,150420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,-25,5,-0.50,178965260,35731,60.27,5020,5040,4995,6520,3520,5020,5008.68,3.59,0,-7155,5093,5056,5023,4986,4953,5075,5005,83,1500,500,3210,5,1,16623293,830,15.00,1.22,12,0.21,333.00,4096.00,9290,20240219,-46.23,4405,20241209,13.39,5150,-3.01,20250106,4715,5.94,20250203,9050,-44.81,20240223,4405,13.39,20241209,3.51,N,032850,500,83 억,,597005,N,N,0,N,00,N 20250221,140418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-10,5,-0.20,118422270,23621,39.84,5020,5040,5000,6520,3520,5020,5013.43,3.59,0,-2504,5093,5056,5023,4986,4953,5075,5005,83,1500,500,3210,10,1,16623293,833,15.05,1.22,12,0.14,333.00,4096.00,9290,20240219,-46.07,4405,20241209,13.73,5150,-2.72,20250106,4715,6.26,20250203,9050,-44.64,20240223,4405,13.73,20241209,3.51,N,032850,500,83 억,,597005,N,N,0,N,00,N diff --git a/032860/price/prices-20250201.csv b/032860/price/prices-20250201.csv index e1504119f57a..dd3e5ac14d2f 100644 --- a/032860/price/prices-20250201.csv +++ b/032860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,14,2,1.11,22876683,17995,120.13,1258,1296,1258,1635,881,1258,1271.28,0.31,0,-2058,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,514,-9.71,0.96,12,0.04,-131.00,1319.00,3995,20241022,-68.16,1161,20241227,9.56,1430,-11.05,20250124,1197,6.27,20250121,3995,-68.16,20241022,1161,9.56,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,14,2,1.11,21978759,17289,115.41,1258,1296,1258,1635,881,1258,1271.26,0.31,0,-1888,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,514,-9.71,0.96,12,0.04,-131.00,1319.00,3995,20241022,-68.16,1161,20241227,9.56,1430,-11.05,20250124,1197,6.27,20250121,3995,-68.16,20241022,1161,9.56,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,140420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1279,21,2,1.67,20020555,15752,105.15,1258,1296,1258,1635,881,1258,1270.98,0.31,0,-2137,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,517,-9.76,0.97,12,0.04,-131.00,1319.00,3995,20241022,-67.98,1161,20241227,10.16,1430,-10.56,20250124,1197,6.85,20250121,3995,-67.98,20241022,1161,10.16,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,22,2,1.75,19352398,15228,101.66,1258,1296,1258,1635,881,1258,1270.84,0.31,0,-2281,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,517,-9.77,0.97,12,0.04,-131.00,1319.00,3995,20241022,-67.96,1161,20241227,10.25,1430,-10.49,20250124,1197,6.93,20250121,3995,-67.96,20241022,1161,10.25,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,120420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,20,2,1.59,16401678,12920,86.25,1258,1296,1258,1635,881,1258,1269.48,0.31,0,-1795,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,516,-9.76,0.97,12,0.03,-131.00,1319.00,3995,20241022,-68.01,1161,20241227,10.08,1430,-10.63,20250124,1197,6.77,20250121,3995,-68.01,20241022,1161,10.08,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,110418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1279,21,2,1.67,12023850,9489,63.34,1258,1296,1258,1635,881,1258,1267.14,0.31,0,-1388,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,517,-9.76,0.97,12,0.02,-131.00,1319.00,3995,20241022,-67.98,1161,20241227,10.16,1430,-10.56,20250124,1197,6.85,20250121,3995,-67.98,20241022,1161,10.16,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,100418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,20,2,1.59,3476375,2753,18.38,1258,1296,1258,1635,881,1258,1262.76,0.31,0,121,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,516,-9.76,0.97,12,0.01,-131.00,1319.00,3995,20241022,-68.01,1161,20241227,10.08,1430,-10.63,20250124,1197,6.77,20250121,3995,-68.01,20241022,1161,10.08,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N +20250224,090421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,7,2,0.56,1773208,1409,9.41,1258,1265,1258,1635,881,1258,1258.49,0.31,0,37,1278,1268,1260,1250,1242,1264,1246,202,377,500,750,1,1,40395863,511,-9.66,0.96,12,0.00,-131.00,1319.00,3995,20241022,-68.34,1161,20241227,8.96,1430,-11.54,20250124,1197,5.68,20250121,3995,-68.34,20241022,1161,8.96,20241227,0.00,N,032860,500,201 억,,127148,N,N,0,N,00,N 20250221,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1258,-2,5,-0.16,18889602,14980,128.48,1261,1270,1252,1638,882,1260,1260.99,0.32,0,-828,1306,1282,1271,1247,1236,1277,1242,202,378,500,750,1,1,40395863,508,-9.60,0.95,12,0.04,-131.00,1319.00,3995,20241022,-68.51,1161,20241227,8.35,1430,-12.03,20250124,1197,5.10,20250121,3995,-68.51,20241022,1161,8.35,20241227,0.00,N,032860,500,201 억,,127976,N,N,0,N,00,N 20250221,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,0,3,0.00,18016522,14286,122.53,1261,1270,1252,1638,882,1260,1261.13,0.32,0,-805,1306,1282,1271,1247,1236,1277,1242,202,378,500,750,1,1,40395863,509,-9.62,0.96,12,0.04,-131.00,1319.00,3995,20241022,-68.46,1161,20241227,8.53,1430,-11.89,20250124,1197,5.26,20250121,3995,-68.46,20241022,1161,8.53,20241227,0.00,N,032860,500,201 억,,127976,N,N,0,N,00,N 20250221,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,0,3,0.00,14454254,11458,98.28,1261,1270,1252,1638,882,1260,1261.50,0.32,0,-808,1306,1282,1271,1247,1236,1277,1242,202,378,500,750,1,1,40395863,509,-9.62,0.96,12,0.03,-131.00,1319.00,3995,20241022,-68.46,1161,20241227,8.53,1430,-11.89,20250124,1197,5.26,20250121,3995,-68.46,20241022,1161,8.53,20241227,0.00,N,032860,500,201 억,,127976,N,N,0,N,00,N diff --git a/032940/price/prices-20250201.csv b/032940/price/prices-20250201.csv index 95db2d692c82..c474f43cdcea 100644 --- a/032940/price/prices-20250201.csv +++ b/032940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-625,5,-13.38,20442053980,4790566,72.57,4285,4555,4020,6070,3270,4670,4267.62,2.32,0,-79044,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,736,-24.82,0.29,12,26.33,-163.00,13720.00,6840,20240614,-40.86,2915,20241210,38.77,4670,-13.38,20250221,3225,25.43,20250203,6840,-40.86,20240614,2915,38.77,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-600,5,-12.85,19796541740,4631424,70.16,4285,4555,4020,6070,3270,4670,4274.12,2.32,0,-73642,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,740,-24.97,0.30,12,25.46,-163.00,13720.00,6840,20240614,-40.50,2915,20241210,39.62,4670,-12.85,20250221,3225,26.20,20250203,6840,-40.50,20240614,2915,39.62,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-600,5,-12.85,19219603780,4489220,68.00,4285,4555,4030,6070,3270,4670,4281.00,2.32,0,-66620,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,740,-24.97,0.30,12,24.68,-163.00,13720.00,6840,20240614,-40.50,2915,20241210,39.62,4670,-12.85,20250221,3225,26.20,20250203,6840,-40.50,20240614,2915,39.62,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-555,5,-11.88,16978829040,3939781,59.68,4285,4555,4090,6070,3270,4670,4309.29,2.32,0,8699,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,749,-25.25,0.30,12,21.66,-163.00,13720.00,6840,20240614,-39.84,2915,20241210,41.17,4670,-11.88,20250221,3225,27.60,20250203,6840,-39.84,20240614,2915,41.17,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-515,5,-11.03,16306525105,3777234,57.22,4285,4555,4090,6070,3270,4670,4316.75,2.32,0,16290,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,756,-25.49,0.30,12,20.76,-163.00,13720.00,6840,20240614,-39.25,2915,20241210,42.54,4670,-11.03,20250221,3225,28.84,20250203,6840,-39.25,20240614,2915,42.54,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-565,5,-12.10,15573497370,3599540,54.53,4285,4555,4090,6070,3270,4670,4326.21,2.32,0,29513,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,747,-25.18,0.30,12,19.79,-163.00,13720.00,6840,20240614,-39.99,2915,20241210,40.82,4670,-12.10,20250221,3225,27.29,20250203,6840,-39.99,20240614,2915,40.82,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,-280,5,-6.00,12626970940,2903839,43.99,4285,4555,4210,6070,3270,4670,4348.01,2.32,0,12379,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,799,-26.93,0.32,12,15.96,-163.00,13720.00,6840,20240614,-35.82,2915,20241210,50.60,4670,-6.00,20250221,3225,36.12,20250203,6840,-35.82,20240614,2915,50.60,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N +20250224,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-220,5,-4.71,4951852755,1144169,17.33,4285,4500,4255,6070,3270,4670,4326.92,2.32,0,129861,5416,5042,4296,3922,3176,5230,4110,91,1400,500,2890,5,1,18193230,810,-27.30,0.32,12,6.29,-163.00,13720.00,6840,20240614,-34.94,2915,20241210,52.66,4670,-4.71,20250221,3225,37.98,20250203,6840,-34.94,20240614,2915,52.66,20241210,4.06,N,032940,500,90 억,,422757,N,N,0,N,00,N 20250221,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,1075,1,29.90,29071112300,6587122,4686.44,3555,4670,3550,4670,2520,3595,4413.31,2.94,0,-112297,3731,3662,3616,3547,3501,3640,3525,91,1075,500,2220,5,1,18193230,850,-28.65,0.34,12,36.21,-163.00,13720.00,6840,20240614,-31.73,2915,20241210,60.21,4670,0.00,20250221,3225,44.81,20250203,6840,-31.73,20240614,2915,60.21,20241210,3.99,N,032940,500,90 억,,535736,N,N,0,N,00,N 20250221,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,850,2,23.64,20085182220,4635542,3297.98,3555,4655,3550,4670,2520,3595,4332.87,2.94,0,-85286,3731,3662,3616,3547,3501,3640,3525,91,1075,500,2220,5,1,18193230,809,-27.27,0.32,12,25.48,-163.00,13720.00,6840,20240614,-35.01,2915,20241210,52.49,4655,-4.51,20250221,3225,37.83,20250203,6840,-35.01,20240614,2915,52.49,20241210,3.99,N,032940,500,90 억,,535736,N,N,0,N,00,N 20250221,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-10,5,-0.28,470347215,131285,93.40,3555,3660,3550,4670,2520,3595,3582.64,2.94,0,13359,3731,3662,3616,3547,3501,3640,3525,91,1075,500,2220,5,1,18193230,652,-21.99,0.26,12,0.72,-163.00,13720.00,6840,20240614,-47.59,2915,20241210,22.98,4175,-14.13,20250217,3225,11.16,20250203,6840,-47.59,20240614,2915,22.98,20241210,3.99,N,032940,500,90 억,,535736,N,N,0,N,00,N diff --git a/032960/price/prices-20250201.csv b/032960/price/prices-20250201.csv index a8a1c91cfe42..e60121dc5e85 100644 --- a/032960/price/prices-20250201.csv +++ b/032960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,-40,5,-0.39,13068380,1282,37.35,10220,10300,10170,13280,7160,10220,10193.74,0.35,0,1,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,406,18.21,0.60,12,0.03,559.00,16899.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-30,5,-0.29,13037840,1279,37.27,10220,10300,10170,13280,7160,10220,10193.78,0.35,0,1,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,406,18.23,0.60,12,0.03,559.00,16899.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10190,-30,5,-0.29,7415790,727,21.18,10220,10300,10170,13280,7160,10220,10200.54,0.35,0,0,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,406,18.23,0.60,12,0.02,559.00,16899.00,13918,20240507,-26.79,9492,20241209,7.35,10660,-4.41,20250108,9780,4.19,20250207,14370,-29.09,20240507,9780,4.19,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,130421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-10,5,-0.10,4228130,414,12.06,10220,10300,10170,13280,7160,10220,10212.87,0.35,0,2,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,407,18.26,0.60,12,0.01,559.00,16899.00,13918,20240507,-26.64,9492,20241209,7.56,10660,-4.22,20250108,9780,4.40,20250207,14370,-28.95,20240507,9780,4.40,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,120420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,-10,5,-0.10,4228130,414,12.06,10220,10300,10170,13280,7160,10220,10212.87,0.35,0,2,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,407,18.26,0.60,12,0.01,559.00,16899.00,13918,20240507,-26.64,9492,20241209,7.56,10660,-4.22,20250108,9780,4.40,20250207,14370,-28.95,20240507,9780,4.40,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,110419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,30,2,0.29,4156600,407,11.86,10220,10300,10170,13280,7160,10220,10212.78,0.35,0,2,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,409,18.34,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10250,30,2,0.29,4156600,407,11.86,10220,10300,10170,13280,7160,10220,10212.78,0.35,0,2,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,409,18.34,0.61,12,0.01,559.00,16899.00,13918,20240507,-26.35,9492,20241209,7.99,10660,-3.85,20250108,9780,4.81,20250207,14370,-28.67,20240507,9780,4.81,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N +20250224,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,0,3,0.00,868650,85,2.48,10220,10220,10170,13280,7160,10220,10219.41,0.35,0,0,10320,10270,10230,10180,10140,10295,10205,52,3060,500,7150,10,1,3986323,407,18.28,0.60,12,0.00,559.00,16899.00,13918,20240507,-26.57,9492,20241209,7.67,10660,-4.13,20250108,9780,4.50,20250207,14370,-28.88,20240507,9780,4.50,20250207,1.02,N,032960,500,52 억,,14105,N,N,0,N,00,N 20250221,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10220,-90,5,-0.87,35117700,3432,456.38,10210,10280,10190,13400,7220,10310,10232.43,0.35,0,7,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,407,18.28,0.60,12,0.09,559.00,16899.00,13918,20240507,-26.57,9492,20241209,7.67,10660,-4.13,20250108,9780,4.50,20250207,14370,-28.88,20240507,9780,4.50,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N 20250221,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-40,5,-0.39,32143620,3141,417.69,10210,10280,10190,13400,7220,10310,10233.56,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.37,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N 20250221,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-40,5,-0.39,32143620,3141,417.69,10210,10280,10190,13400,7220,10310,10233.56,0.35,0,16,10423,10366,10313,10256,10203,10395,10285,52,3090,500,7210,10,1,3986323,409,18.37,0.61,12,0.08,559.00,16899.00,13918,20240507,-26.21,9492,20241209,8.20,10660,-3.66,20250108,9780,5.01,20250207,14370,-28.53,20240507,9780,5.01,20250207,1.02,N,032960,500,52 억,,14098,N,N,0,N,00,N diff --git a/032980/price/prices-20250201.csv b/032980/price/prices-20250201.csv index 37f5fd57d2ac..d120baa8bb89 100644 --- a/032980/price/prices-20250201.csv +++ b/032980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160421,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,228,-23,5,-9.16,798323673,3421558,99.00,250,251,223,326,176,251,233.32,2.38,0,235221,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,102,-1.30,0.45,12,7.64,-176.00,507.00,1303,20240530,-82.50,223,20250224,2.24,580,-60.69,20250205,223,2.24,20250224,1303,-82.50,20240530,223,2.24,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,150421,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,225,-26,5,-10.36,748573105,3201229,92.62,250,251,224,326,176,251,233.84,2.38,0,221596,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,101,-1.28,0.44,12,7.15,-176.00,507.00,1303,20240530,-82.73,224,20250224,0.45,580,-61.21,20250205,224,0.45,20250224,1303,-82.73,20240530,224,0.45,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,140421,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,226,-25,5,-9.96,654050675,2783674,80.54,250,251,224,326,176,251,234.96,2.38,0,152674,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,101,-1.28,0.45,12,6.22,-176.00,507.00,1303,20240530,-82.66,224,20250224,0.89,580,-61.03,20250205,224,0.89,20250224,1303,-82.66,20240530,224,0.89,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,130421,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,233,-18,5,-7.17,512423198,2163534,62.60,250,251,226,326,176,251,236.85,2.38,0,181882,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,104,-1.32,0.46,12,4.83,-176.00,507.00,1303,20240530,-82.12,226,20250224,3.10,580,-59.83,20250205,226,3.10,20250224,1303,-82.12,20240530,226,3.10,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,120420,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,233,-18,5,-7.17,470755884,1983996,57.40,250,251,226,326,176,251,237.28,2.38,0,191461,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,104,-1.32,0.46,12,4.43,-176.00,507.00,1303,20240530,-82.12,226,20250224,3.10,580,-59.83,20250205,226,3.10,20250224,1303,-82.12,20240530,226,3.10,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,110419,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,231,-20,5,-7.97,375885469,1572180,45.49,250,251,227,326,176,251,239.09,2.38,0,60834,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,103,-1.31,0.46,12,3.51,-176.00,507.00,1303,20240530,-82.27,227,20250224,1.76,580,-60.17,20250205,227,1.76,20250224,1303,-82.27,20240530,227,1.76,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,100419,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,239,-12,5,-4.78,239590416,987367,28.57,250,251,235,326,176,251,242.66,2.38,0,5211,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,107,-1.36,0.47,12,2.21,-176.00,507.00,1303,20240530,-81.66,235,20250224,1.70,580,-58.79,20250205,235,1.70,20250224,1303,-81.66,20240530,235,1.70,20250224,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N +20250224,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-1,5,-0.40,33197825,133058,3.85,250,250,246,326,176,251,249.50,2.38,0,-18464,285,267,258,240,231,263,236,224,75,500,160,1,1,44777990,112,-1.42,0.49,12,0.30,-176.00,507.00,1303,20240530,-80.81,237,20250220,5.49,580,-56.90,20250205,237,5.49,20250220,1303,-80.81,20240530,237,5.49,20250220,0.00,N,032980,500,223 억,,1064607,N,N,0,N,00,N 20250221,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,-4,5,-1.57,894739405,3443510,81.11,263,276,249,331,179,255,259.84,3.27,0,-428613,304,279,258,233,212,269,223,224,76,500,160,1,1,44777990,112,-1.43,0.50,12,7.69,-176.00,507.00,1303,20240530,-80.74,237,20250220,5.91,580,-56.72,20250205,237,5.91,20250220,1303,-80.74,20240530,237,5.91,20250220,0.00,N,032980,500,223 억,,1466293,N,N,0,N,00,N 20250221,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,-3,5,-1.18,881150819,3389466,79.84,263,276,249,331,179,255,259.97,3.27,0,-413536,304,279,258,233,212,269,223,224,76,500,160,1,1,44777990,113,-1.43,0.50,12,7.57,-176.00,507.00,1303,20240530,-80.66,237,20250220,6.33,580,-56.55,20250205,237,6.33,20250220,1303,-80.66,20240530,237,6.33,20250220,0.00,N,032980,500,223 억,,1466293,N,N,0,N,00,N 20250221,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,255,0,3,0.00,797222473,3056021,71.98,263,276,252,331,179,255,260.87,3.27,0,-426809,304,279,258,233,212,269,223,224,76,500,160,1,1,44777990,114,-1.45,0.50,12,6.82,-176.00,507.00,1303,20240530,-80.43,237,20250220,7.59,580,-56.03,20250205,237,7.59,20250220,1303,-80.43,20240530,237,7.59,20250220,0.00,N,032980,500,223 억,,1466293,N,N,0,N,00,N diff --git a/033050/price/prices-20250201.csv b/033050/price/prices-20250201.csv index 81b6c44caabd..c169c2b8df7f 100644 --- a/033050/price/prices-20250201.csv +++ b/033050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-2,5,-0.24,20391387,23993,229.47,850,878,838,1105,595,850,849.89,0.22,0,-1104,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,276,11.31,0.52,12,0.07,75.00,1635.00,1112,20240312,-23.74,698,20240805,21.49,893,-5.04,20250210,798,6.27,20250102,1112,-23.74,20240312,698,21.49,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,15,2,1.76,19524217,22973,219.71,850,878,838,1105,595,850,849.88,0.22,0,-1034,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,282,11.53,0.53,12,0.07,75.00,1635.00,1112,20240312,-22.21,698,20240805,23.93,893,-3.14,20250210,798,8.40,20250102,1112,-22.21,20240312,698,23.93,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,17,2,2.00,17356442,20465,195.72,850,878,838,1105,595,850,848.10,0.22,0,-924,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,282,11.56,0.53,12,0.06,75.00,1635.00,1112,20240312,-22.03,698,20240805,24.21,893,-2.91,20250210,798,8.65,20250102,1112,-22.03,20240312,698,24.21,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,19,2,2.24,16256679,19195,183.58,850,878,838,1105,595,850,846.92,0.22,0,-1089,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,283,11.59,0.53,12,0.06,75.00,1635.00,1112,20240312,-21.85,698,20240805,24.50,893,-2.69,20250210,798,8.90,20250102,1112,-21.85,20240312,698,24.50,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,18,2,2.12,16135012,19055,182.24,850,878,838,1105,595,850,846.76,0.22,0,-1078,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,283,11.57,0.53,12,0.06,75.00,1635.00,1112,20240312,-21.94,698,20240805,24.36,893,-2.80,20250210,798,8.77,20250102,1112,-21.94,20240312,698,24.36,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,110419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,22,2,2.59,15223654,18009,172.24,850,878,838,1105,595,850,845.34,0.22,0,-1067,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,284,11.63,0.53,12,0.06,75.00,1635.00,1112,20240312,-21.58,698,20240805,24.93,893,-2.35,20250210,798,9.27,20250102,1112,-21.58,20240312,698,24.93,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,0,3,0.00,2285997,2697,25.79,850,850,847,1105,595,850,847.61,0.22,0,0,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,277,11.33,0.52,12,0.01,75.00,1635.00,1112,20240312,-23.56,698,20240805,21.78,893,-4.82,20250210,798,6.52,20250102,1112,-23.56,20240312,698,21.78,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N +20250224,090422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-3,5,-0.35,521690,614,5.87,850,850,847,1105,595,850,849.66,0.22,0,0,858,854,847,843,836,850,839,326,255,1000,570,1,1,32579342,276,11.29,0.52,12,0.00,75.00,1635.00,1112,20240312,-23.83,698,20240805,21.35,893,-5.15,20250210,798,6.14,20250102,1112,-23.83,20240312,698,21.35,20240805,0.23,N,033050,1000,325 억,,70295,N,N,0,N,00,N 20250221,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-1,5,-0.12,8887177,10456,52.28,851,851,840,1106,596,851,849.96,0.22,0,11,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.33,0.52,12,0.03,75.00,1635.00,1112,20240312,-23.56,698,20240805,21.78,893,-4.82,20250210,798,6.52,20250102,1112,-23.56,20240312,698,21.78,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N 20250221,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-2,5,-0.24,5606179,6596,32.98,851,851,840,1106,596,851,849.94,0.22,0,13,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,277,11.32,0.52,12,0.02,75.00,1635.00,1112,20240312,-23.65,698,20240805,21.63,893,-4.93,20250210,798,6.39,20250102,1112,-23.65,20240312,698,21.63,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N 20250221,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-6,5,-0.71,3870377,4552,22.76,851,851,840,1106,596,851,850.26,0.22,0,43,896,873,847,824,798,885,836,326,255,1000,570,1,1,32579342,275,11.27,0.52,12,0.01,75.00,1635.00,1112,20240312,-24.01,698,20240805,21.06,893,-5.38,20250210,798,5.89,20250102,1112,-24.01,20240312,698,21.06,20240805,0.23,N,033050,1000,325 억,,70284,N,N,0,N,00,N diff --git a/033100/price/prices-20250201.csv b/033100/price/prices-20250201.csv index 499747a37254..cad7abfbc921 100644 --- a/033100/price/prices-20250201.csv +++ b/033100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40150,-850,5,-2.07,8241528000,206238,150.66,40550,40700,39500,53300,28700,41000,39958.75,16.46,0,14033,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6449,11.44,5.17,12,1.28,3510.00,7770.00,100700,20240711,-60.13,20200,20240213,98.76,64200,-37.46,20250123,39500,1.65,20250224,100700,-60.13,20240711,20600,94.90,20240228,5.40,N,033100,500,80 억,,2643585,N,N,1449,N,00,N +20250224,150422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40150,-850,5,-2.07,7871328150,197020,143.93,40550,40700,39500,53300,28700,41000,39949.40,16.46,0,13861,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6449,11.44,5.17,12,1.23,3510.00,7770.00,100700,20240711,-60.13,20200,20240213,98.76,64200,-37.46,20250123,39500,1.65,20250224,100700,-60.13,20240711,20600,94.90,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,140422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40050,-950,5,-2.32,7515724000,188148,137.44,40550,40700,39500,53300,28700,41000,39943.15,16.46,0,11590,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6433,11.41,5.15,12,1.17,3510.00,7770.00,100700,20240711,-60.23,20200,20240213,98.27,64200,-37.62,20250123,39500,1.39,20250224,100700,-60.23,20240711,20600,94.42,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,130422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40150,-850,5,-2.07,6777361700,169722,123.98,40550,40700,39500,53300,28700,41000,39929.14,16.46,0,8654,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6449,11.44,5.17,12,1.06,3510.00,7770.00,100700,20240711,-60.13,20200,20240213,98.76,64200,-37.46,20250123,39500,1.65,20250224,100700,-60.13,20240711,20600,94.90,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,120421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40000,-1000,5,-2.44,6293174000,157638,115.16,40550,40700,39500,53300,28700,41000,39918.43,16.46,0,4739,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6425,11.40,5.15,12,0.98,3510.00,7770.00,100700,20240711,-60.28,20200,20240213,98.02,64200,-37.69,20250123,39500,1.27,20250224,100700,-60.28,20240711,20600,94.17,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,110420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39950,-1050,5,-2.56,5425943150,135989,99.34,40550,40700,39500,53300,28700,41000,39896.02,16.46,0,-5178,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6417,11.38,5.14,12,0.85,3510.00,7770.00,100700,20240711,-60.33,20200,20240213,97.77,64200,-37.77,20250123,39500,1.14,20250224,100700,-60.33,20240711,20600,93.93,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,100419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39550,-1450,5,-3.54,4221956900,105722,77.23,40550,40700,39500,53300,28700,41000,39929.72,16.46,0,-15592,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6353,11.27,5.09,12,0.66,3510.00,7770.00,100700,20240711,-60.72,20200,20240213,95.79,64200,-38.40,20250123,39500,0.13,20250224,100700,-60.72,20240711,20600,91.99,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N +20250224,090423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,40150,-850,5,-2.07,621287750,15423,11.27,40550,40700,40100,53300,28700,41000,40260.47,16.46,0,-3920,41733,41366,41133,40766,40533,41250,40650,80,12300,500,28700,50,1,16062409,6449,11.44,5.17,12,0.10,3510.00,7770.00,100700,20240711,-60.13,20200,20240213,98.76,64200,-37.46,20250123,40100,0.12,20250224,100700,-60.13,20240711,20600,94.90,20240228,5.40,N,033100,500,80 억,,2643585,N,N,200,N,00,N 20250221,160419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41000,-200,5,-0.49,5535023850,134547,54.22,41200,41500,40900,53500,28850,41200,41138.71,16.44,0,2235,43000,42100,41650,40750,40300,41875,40525,80,12300,500,28840,50,1,16062409,6586,11.68,5.28,12,0.84,3510.00,7770.00,100700,20240711,-59.29,20000,20240208,105.00,64200,-36.14,20250123,40800,0.49,20250217,100700,-59.29,20240711,20600,99.03,20240228,5.32,N,033100,500,80 억,,2640449,N,N,200,N,00,N 20250221,150422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41050,-150,5,-0.36,4733893450,115015,46.35,41200,41500,40900,53500,28850,41200,41158.74,16.44,0,-58,43000,42100,41650,40750,40300,41875,40525,80,12300,500,28840,50,1,16062409,6594,11.70,5.28,12,0.72,3510.00,7770.00,100700,20240711,-59.24,20000,20240208,105.25,64200,-36.06,20250123,40800,0.61,20250217,100700,-59.24,20240711,20600,99.27,20240228,5.32,N,033100,500,80 억,,2640449,N,N,6482,N,00,N 20250221,140420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41150,-50,5,-0.12,3858929600,93701,37.76,41200,41500,40900,53500,28850,41200,41183.35,16.44,0,-3106,43000,42100,41650,40750,40300,41875,40525,80,12300,500,28840,50,1,16062409,6610,11.72,5.30,12,0.58,3510.00,7770.00,100700,20240711,-59.14,20000,20240208,105.75,64200,-35.90,20250123,40800,0.86,20250217,100700,-59.14,20240711,20600,99.76,20240228,5.32,N,033100,500,80 억,,2640449,N,N,6482,N,00,N diff --git a/033130/price/prices-20250201.csv b/033130/price/prices-20250201.csv index a330db1ded7e..ca9c10de84ca 100644 --- a/033130/price/prices-20250201.csv +++ b/033130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1796,39,2,2.22,597900323,337427,360.63,1757,1801,1730,2280,1230,1757,1771.94,4.42,55178,55408,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,667,19.52,0.78,12,0.91,92.00,2288.00,2400,20241031,-25.17,1440,20240805,24.72,1801,-0.28,20250224,1626,10.46,20250203,2400,-25.17,20241031,1440,24.72,20240805,2.60,N,033130,500,185 억,,804044,N,N,0,N,00,N +20250224,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1791,34,2,1.94,535645660,302704,323.52,1757,1801,1730,2280,1230,1757,1769.54,4.39,48616,48508,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,665,19.47,0.78,12,0.82,92.00,2288.00,2400,20241031,-25.38,1440,20240805,24.38,1801,-0.56,20250224,1626,10.15,20250203,2400,-25.38,20241031,1440,24.38,20240805,2.60,N,033130,500,185 억,,797482,N,N,0,N,00,N +20250224,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1789,32,2,1.82,451166514,255444,273.01,1757,1801,1730,2280,1230,1757,1766.21,4.41,52275,52275,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,664,19.45,0.78,12,0.69,92.00,2288.00,2400,20241031,-25.46,1440,20240805,24.24,1801,-0.67,20250224,1626,10.02,20250203,2400,-25.46,20241031,1440,24.24,20240805,2.60,N,033130,500,185 억,,801141,N,N,0,N,00,N +20250224,130422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,22,2,1.25,261029201,148661,158.89,1757,1789,1730,2280,1230,1757,1755.87,4.28,29443,29396,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,660,19.34,0.78,12,0.40,92.00,2288.00,2400,20241031,-25.88,1440,20240805,23.54,1794,-0.84,20250220,1626,9.41,20250203,2400,-25.88,20241031,1440,23.54,20240805,2.60,N,033130,500,185 억,,778309,N,N,0,N,00,N +20250224,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1770,13,2,0.74,208437024,118952,127.13,1757,1789,1730,2280,1230,1757,1752.28,4.22,18900,19022,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,657,19.24,0.77,12,0.32,92.00,2288.00,2400,20241031,-26.25,1440,20240805,22.92,1794,-1.34,20250220,1626,8.86,20250203,2400,-26.25,20241031,1440,22.92,20240805,2.60,N,033130,500,185 억,,767766,N,N,0,N,00,N +20250224,110420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1751,-6,5,-0.34,136089361,78089,83.46,1757,1761,1730,2280,1230,1757,1742.73,4.22,19213,18913,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,650,19.03,0.77,12,0.21,92.00,2288.00,2400,20241031,-27.04,1440,20240805,21.60,1794,-2.40,20250220,1626,7.69,20250203,2400,-27.04,20241031,1440,21.60,20240805,2.60,N,033130,500,185 억,,768079,N,N,0,N,00,N +20250224,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1747,-10,5,-0.57,123449178,70872,75.75,1757,1758,1730,2280,1230,1757,1741.84,4.22,18081,17538,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,648,18.99,0.76,12,0.19,92.00,2288.00,2400,20241031,-27.21,1440,20240805,21.32,1794,-2.62,20250220,1626,7.44,20250203,2400,-27.21,20241031,1440,21.32,20240805,2.60,N,033130,500,185 억,,766947,N,N,0,N,00,N +20250224,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-8,5,-0.46,16382889,9402,10.05,1757,1757,1735,2280,1230,1757,1742.36,4.11,-1597,-1499,1784,1770,1763,1749,1742,1777,1756,186,523,500,1120,1,1,37115267,649,19.01,0.76,12,0.03,92.00,2288.00,2400,20241031,-27.12,1440,20240805,21.46,1794,-2.51,20250220,1626,7.56,20250203,2400,-27.12,20241031,1440,21.46,20240805,2.60,N,033130,500,185 억,,747269,N,N,0,N,00,N 20250221,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1757,-4,5,-0.23,161943355,91954,53.35,1756,1777,1756,2285,1233,1761,1761.13,4.12,6981,6759,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,652,19.10,0.77,12,0.25,92.00,2288.00,2400,20241031,-26.79,1440,20240805,22.01,1794,-2.06,20250220,1626,8.06,20250203,2400,-26.79,20241031,1440,22.01,20240805,2.62,N,033130,500,185 억,,748866,N,N,0,N,00,N 20250221,150422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1764,3,2,0.17,138173506,78450,45.52,1756,1777,1756,2285,1233,1761,1761.29,4.10,4232,3524,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,655,19.17,0.77,12,0.21,92.00,2288.00,2400,20241031,-26.50,1440,20240805,22.50,1794,-1.67,20250220,1626,8.49,20250203,2400,-26.50,20241031,1440,22.50,20240805,2.62,N,033130,500,185 억,,746117,N,N,0,N,00,N 20250221,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1760,-1,5,-0.06,124941693,70936,41.16,1756,1777,1756,2285,1233,1761,1761.33,4.08,995,362,1815,1788,1767,1740,1719,1801,1753,186,524,500,1120,1,1,37115267,653,19.13,0.77,12,0.19,92.00,2288.00,2400,20241031,-26.67,1440,20240805,22.22,1794,-1.90,20250220,1626,8.24,20250203,2400,-26.67,20241031,1440,22.22,20240805,2.62,N,033130,500,185 억,,742880,N,N,0,N,00,N diff --git a/033160/price/prices-20250201.csv b/033160/price/prices-20250201.csv index 6d4b686a08fb..088c26742935 100644 --- a/033160/price/prices-20250201.csv +++ b/033160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,-140,5,-1.61,1645758000,189713,85.45,8610,8800,8580,11330,6110,8720,8675.05,2.62,0,-1664,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1893,-5.37,0.49,12,0.86,-1597.00,17422.00,15000,20240326,-42.80,5340,20241210,60.67,11000,-22.00,20250203,6440,33.23,20250102,15000,-42.80,20240326,5340,60.67,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8650,-70,5,-0.80,1536078530,176942,79.69,8610,8800,8580,11330,6110,8720,8680.96,2.62,0,-1902,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1909,-5.42,0.50,12,0.80,-1597.00,17422.00,15000,20240326,-42.33,5340,20241210,61.99,11000,-21.36,20250203,6440,34.32,20250102,15000,-42.33,20240326,5340,61.99,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8620,-100,5,-1.15,1343976790,154640,69.65,8610,8800,8610,11330,6110,8720,8690.75,2.62,0,-3460,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1902,-5.40,0.49,12,0.70,-1597.00,17422.00,15000,20240326,-42.53,5340,20241210,61.42,11000,-21.64,20250203,6440,33.85,20250102,15000,-42.53,20240326,5340,61.42,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-80,5,-0.92,1251928780,143980,64.85,8610,8800,8610,11330,6110,8720,8694.93,2.62,0,-3484,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1907,-5.41,0.50,12,0.65,-1597.00,17422.00,15000,20240326,-42.40,5340,20241210,61.80,11000,-21.45,20250203,6440,34.16,20250102,15000,-42.40,20240326,5340,61.80,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-50,5,-0.57,979988520,112570,50.70,8610,8800,8610,11330,6110,8720,8705.42,2.62,0,-4402,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1913,-5.43,0.50,12,0.51,-1597.00,17422.00,15000,20240326,-42.20,5340,20241210,62.36,11000,-21.18,20250203,6440,34.63,20250102,15000,-42.20,20240326,5340,62.36,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-20,5,-0.23,824455650,94698,42.65,8610,8800,8610,11330,6110,8720,8705.96,2.62,0,-6082,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1920,-5.45,0.50,12,0.43,-1597.00,17422.00,15000,20240326,-42.00,5340,20241210,62.92,11000,-20.91,20250203,6440,35.09,20250102,15000,-42.00,20240326,5340,62.92,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-30,5,-0.34,599791210,68949,31.05,8610,8800,8610,11330,6110,8720,8698.64,2.62,0,-3574,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1918,-5.44,0.50,12,0.31,-1597.00,17422.00,15000,20240326,-42.07,5340,20241210,62.73,11000,-21.00,20250203,6440,34.94,20250102,15000,-42.07,20240326,5340,62.73,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N +20250224,090423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,40,2,0.46,132427480,15308,6.89,8610,8800,8610,11330,6110,8720,8644.28,2.62,0,4177,8966,8842,8636,8512,8306,8905,8575,110,2610,500,6270,10,1,22066331,1933,-5.49,0.50,12,0.07,-1597.00,17422.00,15000,20240326,-41.60,5340,20241210,64.04,11000,-20.36,20250203,6440,36.02,20250102,15000,-41.60,20240326,5340,64.04,20241210,5.15,N,033160,500,110 억,,578385,N,N,1,N,00,N 20250221,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,200,2,2.35,1832502100,212572,65.58,8530,8760,8430,11070,5970,8520,8620.03,2.62,0,839,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1924,-5.46,0.50,12,0.96,-1597.00,17422.00,15000,20240326,-41.87,5340,20241210,63.30,11000,-20.73,20250203,6440,35.40,20250102,15000,-41.87,20240326,5340,63.30,20241210,5.09,N,033160,500,110 억,,578073,N,N,1,N,00,N 20250221,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,180,2,2.11,1642429360,190784,58.86,8530,8760,8430,11070,5970,8520,8608.89,2.62,0,1254,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1920,-5.45,0.50,12,0.86,-1597.00,17422.00,15000,20240326,-42.00,5340,20241210,62.92,11000,-20.91,20250203,6440,35.09,20250102,15000,-42.00,20240326,5340,62.92,20241210,5.09,N,033160,500,110 억,,578073,N,N,0,N,00,N 20250221,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8680,160,2,1.88,1314191190,153103,47.23,8530,8730,8430,11070,5970,8520,8583.75,2.62,0,-5561,9233,8876,8693,8336,8153,8785,8245,110,2550,500,6130,10,1,22066331,1915,-5.44,0.50,12,0.69,-1597.00,17422.00,15000,20240326,-42.13,5340,20241210,62.55,11000,-21.09,20250203,6440,34.78,20250102,15000,-42.13,20240326,5340,62.55,20241210,5.09,N,033160,500,110 억,,578073,N,N,0,N,00,N diff --git a/033170/price/prices-20250201.csv b/033170/price/prices-20250201.csv index fdcee91f1053..55f30392a97a 100644 --- a/033170/price/prices-20250201.csv +++ b/033170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-19,5,-2.07,230253834,257742,117.77,903,911,882,1190,642,916,893.33,2.06,0,65030,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,769,-4.98,0.65,12,0.30,-180.00,1376.00,2335,20240313,-61.58,657,20241209,36.53,1038,-13.58,20250218,791,13.40,20250203,2335,-61.58,20240313,657,36.53,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-19,5,-2.07,220312223,246658,112.71,903,911,882,1190,642,916,893.18,2.06,0,66797,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,769,-4.98,0.65,12,0.29,-180.00,1376.00,2335,20240313,-61.58,657,20241209,36.53,1038,-13.58,20250218,791,13.40,20250203,2335,-61.58,20240313,657,36.53,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,-21,5,-2.29,196244807,219750,100.41,903,911,882,1190,642,916,893.03,2.06,0,54783,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,767,-4.97,0.65,12,0.26,-180.00,1376.00,2335,20240313,-61.67,657,20241209,36.23,1038,-13.78,20250218,791,13.15,20250203,2335,-61.67,20240313,657,36.23,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,-19,5,-2.07,175034043,196003,89.56,903,911,882,1190,642,916,893.01,2.06,0,46490,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,769,-4.98,0.65,12,0.23,-180.00,1376.00,2335,20240313,-61.58,657,20241209,36.53,1038,-13.58,20250218,791,13.40,20250203,2335,-61.58,20240313,657,36.53,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,891,-25,5,-2.73,152699070,171002,78.14,903,911,882,1190,642,916,892.95,2.06,0,28496,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,764,-4.95,0.65,12,0.20,-180.00,1376.00,2335,20240313,-61.84,657,20241209,35.62,1038,-14.16,20250218,791,12.64,20250203,2335,-61.84,20240313,657,35.62,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,-21,5,-2.29,125035326,140084,64.01,903,911,882,1190,642,916,892.56,2.06,0,10993,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,767,-4.97,0.65,12,0.16,-180.00,1376.00,2335,20240313,-61.67,657,20241209,36.23,1038,-13.78,20250218,791,13.15,20250203,2335,-61.67,20240313,657,36.23,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,-24,5,-2.62,77684611,86953,39.73,903,911,882,1190,642,916,893.38,2.06,0,2716,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,765,-4.96,0.65,12,0.10,-180.00,1376.00,2335,20240313,-61.80,657,20241209,35.77,1038,-14.07,20250218,791,12.77,20250203,2335,-61.80,20240313,657,35.77,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N +20250224,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,906,-10,5,-1.09,13871187,15405,7.04,903,911,882,1190,642,916,900.33,2.06,0,-3839,937,926,918,907,899,922,903,429,274,500,580,1,1,85728319,777,-5.03,0.66,12,0.02,-180.00,1376.00,2335,20240313,-61.20,657,20241209,37.90,1038,-12.72,20250218,791,14.54,20250203,2335,-61.20,20240313,657,37.90,20241209,1.87,N,033170,500,428 억,,1767289,N,N,0,N,00,N 20250221,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,-3,5,-0.33,198065831,216352,46.47,929,929,910,1194,644,919,915.47,2.04,0,15538,953,935,921,903,889,929,897,429,275,500,580,1,1,85728319,785,-5.09,0.67,12,0.25,-180.00,1376.00,2335,20240313,-60.77,657,20241209,39.42,1038,-11.75,20250218,791,15.80,20250203,2335,-60.77,20240313,657,39.42,20241209,1.83,N,033170,500,428 억,,1751751,N,N,0,N,00,N 20250221,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,-2,5,-0.22,158099353,172543,37.06,929,929,910,1194,644,919,916.28,2.04,0,6647,953,935,921,903,889,929,897,429,275,500,580,1,1,85728319,786,-5.09,0.67,12,0.20,-180.00,1376.00,2335,20240313,-60.73,657,20241209,39.57,1038,-11.66,20250218,791,15.93,20250203,2335,-60.73,20240313,657,39.57,20241209,1.83,N,033170,500,428 억,,1751751,N,N,0,N,00,N 20250221,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,-4,5,-0.44,143437811,156525,33.62,929,929,910,1194,644,919,916.38,2.04,0,-3000,953,935,921,903,889,929,897,429,275,500,580,1,1,85728319,784,-5.08,0.66,12,0.18,-180.00,1376.00,2335,20240313,-60.81,657,20241209,39.27,1038,-11.85,20250218,791,15.68,20250203,2335,-60.81,20240313,657,39.27,20241209,1.83,N,033170,500,428 억,,1751751,N,N,0,N,00,N diff --git a/033180/price/prices-20250201.csv b/033180/price/prices-20250201.csv index db7a4b9bf3fb..138f84db3578 100644 --- a/033180/price/prices-20250201.csv +++ b/033180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160423,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,150423,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,140423,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,130423,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,120422,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,110421,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,100420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N +20250224,090424,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250221,160420,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250221,150423,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N 20250221,140421,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250201.csv b/033200/price/prices-20250201.csv index 14d53b112e6b..5ce97a08ac73 100644 --- a/033200/price/prices-20250201.csv +++ b/033200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160423,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,34935175,13452,599.47,2610,2690,2535,3455,1865,2660,2597.02,50.89,0,26,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,150424,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2640,-20,5,-0.75,34082685,13130,585.12,2610,2690,2535,3455,1865,2660,2595.79,50.89,0,-55,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,378,660.00,0.39,03,0.09,4.00,6706.00,5690,20240510,-53.60,2535,20250224,4.14,2995,-11.85,20250106,2535,4.14,20250224,5690,-53.60,20240510,2535,4.14,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,140423,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,33927120,13071,582.49,2610,2690,2535,3455,1865,2660,2595.60,50.89,0,-96,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,130424,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2650,-10,5,-0.38,33475305,12900,574.87,2610,2690,2535,3455,1865,2660,2594.98,50.89,0,-105,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,380,662.50,0.40,03,0.09,4.00,6706.00,5690,20240510,-53.43,2535,20250224,4.54,2995,-11.52,20250106,2535,4.54,20250224,5690,-53.43,20240510,2535,4.54,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,120422,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2625,-35,5,-1.32,32007855,12341,549.96,2610,2690,2535,3455,1865,2660,2593.62,50.89,0,-115,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,376,656.25,0.39,03,0.09,4.00,6706.00,5690,20240510,-53.87,2535,20250224,3.55,2995,-12.35,20250106,2535,3.55,20250224,5690,-53.87,20240510,2535,3.55,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,110421,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2615,-45,5,-1.69,20349670,7883,351.29,2610,2690,2535,3455,1865,2660,2581.46,50.89,0,-116,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,375,653.75,0.39,03,0.06,4.00,6706.00,5690,20240510,-54.04,2535,20250224,3.16,2995,-12.69,20250106,2535,3.16,20250224,5690,-54.04,20240510,2535,3.16,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,100421,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2580,-80,5,-3.01,6382950,2473,110.20,2610,2690,2535,3455,1865,2660,2581.06,50.89,0,-30,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,370,645.00,0.38,03,0.02,4.00,6706.00,5690,20240510,-54.66,2535,20250224,1.78,2995,-13.86,20250106,2535,1.78,20250224,5690,-54.66,20240510,2535,1.78,20250224,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N +20250224,090424,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-50,5,-1.88,746460,286,12.75,2610,2610,2610,3455,1865,2660,2610.00,50.89,0,0,2700,2680,2670,2650,2640,2675,2645,77,795,500,0,5,1,14331185,374,652.50,0.39,03,0.00,4.00,6706.00,5690,20240510,-54.13,2570,20250214,1.56,2995,-12.85,20250106,2570,1.56,20250214,5690,-54.13,20240510,2570,1.56,20250214,0.00,N,033200,500,76 억,,7293822,N,N,0,N,00,N 20250221,160421,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2660,-10,5,-0.37,5592355,2093,72.98,2660,2690,2660,3470,1870,2670,2671.93,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,381,665.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-53.25,2570,20250214,3.50,2995,-11.19,20250106,2570,3.50,20250214,5690,-53.25,20240510,2570,3.50,20250214,0.00,N,033200,500,76 억,,7293798,N,N,0,N,00,N 20250221,150423,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,10,2,0.37,4658695,1742,60.74,2660,2690,2660,3470,1870,2670,2674.34,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,384,670.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.90,2570,20250214,4.28,2995,-10.52,20250106,2570,4.28,20250214,5690,-52.90,20240510,2570,4.28,20250214,0.00,N,033200,500,76 억,,7293798,N,N,0,N,00,N 20250221,140421,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,10,2,0.37,4629340,1731,60.36,2660,2690,2660,3470,1870,2670,2674.37,50.89,0,24,2713,2691,2658,2636,2603,2697,2642,77,800,500,0,5,1,14331185,384,670.00,0.40,03,0.01,4.00,6706.00,5690,20240510,-52.90,2570,20250214,4.28,2995,-10.52,20250106,2570,4.28,20250214,5690,-52.90,20240510,2570,4.28,20250214,0.00,N,033200,500,76 억,,7293798,N,N,0,N,00,N diff --git a/033230/price/prices-20250201.csv b/033230/price/prices-20250201.csv index 17642991611c..0c91da83cab6 100644 --- a/033230/price/prices-20250201.csv +++ b/033230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1908,35,2,1.87,1022799636,533473,204.50,1880,1971,1880,2430,1312,1873,1917.38,3.38,0,-41903,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,964,-272.57,1.02,12,1.06,-7.00,1864.00,5865,20240219,-67.47,1602,20241209,19.10,2140,-10.84,20250113,1761,8.35,20250203,5410,-64.73,20240226,1602,19.10,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1911,38,2,2.03,965924290,503726,193.10,1880,1971,1880,2430,1312,1873,1917.69,3.38,0,-54786,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,965,-273.00,1.03,12,1.00,-7.00,1864.00,5865,20240219,-67.42,1602,20241209,19.29,2140,-10.70,20250113,1761,8.52,20250203,5410,-64.68,20240226,1602,19.29,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,40,2,2.14,921285049,480365,184.14,1880,1971,1880,2430,1312,1873,1918.03,3.38,0,-57609,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,966,-273.29,1.03,12,0.95,-7.00,1864.00,5865,20240219,-67.38,1602,20241209,19.41,2140,-10.61,20250113,1761,8.63,20250203,5410,-64.64,20240226,1602,19.41,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1897,24,2,1.28,861975746,449272,172.22,1880,1971,1880,2430,1312,1873,1918.76,3.38,0,-74613,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,958,-271.00,1.02,12,0.89,-7.00,1864.00,5865,20240219,-67.66,1602,20241209,18.41,2140,-11.36,20250113,1761,7.72,20250203,5410,-64.94,20240226,1602,18.41,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1904,31,2,1.66,803359714,418527,160.44,1880,1971,1880,2430,1312,1873,1919.66,3.38,0,-79330,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,962,-272.00,1.02,12,0.83,-7.00,1864.00,5865,20240219,-67.54,1602,20241209,18.85,2140,-11.03,20250113,1761,8.12,20250203,5410,-64.81,20240226,1602,18.85,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,19,2,1.01,724438067,376856,144.46,1880,1971,1880,2430,1312,1873,1922.52,3.38,0,-93572,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,956,-270.29,1.02,12,0.75,-7.00,1864.00,5865,20240219,-67.74,1602,20241209,18.10,2140,-11.59,20250113,1761,7.44,20250203,5410,-65.03,20240226,1602,18.10,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1896,23,2,1.23,662767538,344362,132.01,1880,1971,1880,2430,1312,1873,1924.85,3.38,0,-78489,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,958,-270.86,1.02,12,0.68,-7.00,1864.00,5865,20240219,-67.67,1602,20241209,18.35,2140,-11.40,20250113,1761,7.67,20250203,5410,-64.95,20240226,1602,18.35,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N +20250224,090424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1925,52,2,2.78,338085955,174321,66.82,1880,1971,1880,2430,1312,1873,1940.02,3.38,0,9059,1923,1897,1884,1858,1845,1891,1852,253,557,500,1160,1,1,50515380,972,-275.00,1.03,12,0.35,-7.00,1864.00,5865,20240219,-67.18,1602,20241209,20.16,2140,-10.05,20250113,1761,9.31,20250203,5410,-64.42,20240226,1602,20.16,20241209,3.69,N,033230,500,252 억,,1708734,N,N,0,N,00,N 20250221,160421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1873,-27,5,-1.42,444042249,235591,92.01,1910,1910,1871,2470,1330,1900,1884.80,3.48,0,-51061,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,946,-267.57,1.00,12,0.47,-7.00,1864.00,5865,20240219,-68.06,1602,20241209,16.92,2140,-12.48,20250113,1761,6.36,20250203,5820,-67.82,20240222,1602,16.92,20241209,3.73,N,033230,500,252 억,,1760086,N,N,0,N,00,N 20250221,150423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1875,-25,5,-1.32,364406062,193089,75.41,1910,1910,1871,2470,1330,1900,1887.24,3.48,0,-50194,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,947,-267.86,1.01,12,0.38,-7.00,1864.00,5865,20240219,-68.03,1602,20241209,17.04,2140,-12.38,20250113,1761,6.47,20250203,5820,-67.78,20240222,1602,17.04,20241209,3.73,N,033230,500,252 억,,1760086,N,N,0,N,00,N 20250221,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1877,-23,5,-1.21,315640122,167088,65.26,1910,1910,1874,2470,1330,1900,1889.07,3.48,0,-42324,1958,1929,1914,1885,1870,1921,1877,253,570,500,1170,1,1,50515380,948,-268.14,1.01,12,0.33,-7.00,1864.00,5865,20240219,-68.00,1602,20241209,17.17,2140,-12.29,20250113,1761,6.59,20250203,5820,-67.75,20240222,1602,17.17,20241209,3.73,N,033230,500,252 억,,1760086,N,N,0,N,00,N diff --git a/033240/price/prices-20250201.csv b/033240/price/prices-20250201.csv index 84c2c0583b24..cd819a4a434d 100644 --- a/033240/price/prices-20250201.csv +++ b/033240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,2125481600,150916,88.92,14290,14290,13950,18750,10110,14430,14083.73,5.93,0,19250,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.68,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,3,N,00,N +20250224,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14130,-300,5,-2.08,1968253060,139782,82.36,14290,14290,13950,18750,10110,14430,14080.88,5.93,0,17486,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3131,-12.82,0.81,12,0.63,-1102.00,17445.00,32800,20240214,-56.92,10690,20241210,32.18,18390,-23.16,20250204,11600,21.81,20250102,29800,-52.58,20240226,10690,32.18,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,140424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,1857047450,131909,77.72,14290,14290,13950,18750,10110,14430,14078.25,5.93,0,15956,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.60,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,130424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14110,-320,5,-2.22,1712049010,121647,71.68,14290,14290,13950,18750,10110,14430,14073.91,5.93,0,12730,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3126,-12.80,0.81,12,0.55,-1102.00,17445.00,32800,20240214,-56.98,10690,20241210,31.99,18390,-23.27,20250204,11600,21.64,20250102,29800,-52.65,20240226,10690,31.99,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,120423,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14100,-330,5,-2.29,1579805380,112275,66.15,14290,14290,13950,18750,10110,14430,14070.86,5.93,0,8816,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3124,-12.79,0.81,12,0.51,-1102.00,17445.00,32800,20240214,-57.01,10690,20241210,31.90,18390,-23.33,20250204,11600,21.55,20250102,29800,-52.68,20240226,10690,31.90,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,110422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,-370,5,-2.56,1388931250,98736,58.18,14290,14290,13950,18750,10110,14430,14067.12,5.93,0,2403,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3115,-12.76,0.81,12,0.45,-1102.00,17445.00,32800,20240214,-57.13,10690,20241210,31.52,18390,-23.55,20250204,11600,21.21,20250102,29800,-52.82,20240226,10690,31.52,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,100421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14050,-380,5,-2.63,1070555580,76100,44.84,14290,14290,13950,18750,10110,14430,14067.75,5.93,0,-6758,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3113,-12.75,0.81,12,0.34,-1102.00,17445.00,32800,20240214,-57.16,10690,20241210,31.43,18390,-23.60,20250204,11600,21.12,20250102,29800,-52.85,20240226,10690,31.43,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N +20250224,090425,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14120,-310,5,-2.15,190128180,13445,7.92,14290,14290,14010,18750,10110,14430,14141.18,5.93,0,-2407,15016,14722,14516,14222,14016,14620,14120,111,4320,500,10380,10,1,22155870,3128,-12.81,0.81,12,0.06,-1102.00,17445.00,32800,20240214,-56.95,10690,20241210,32.09,18390,-23.22,20250204,11600,21.72,20250102,29800,-52.62,20240226,10690,32.09,20241210,3.70,N,033240,500,110 억,,1314044,N,N,11,N,00,N 20250221,160421,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14430,-110,5,-0.76,2417167280,166903,85.75,14550,14810,14310,18900,10180,14540,14481.88,6.04,0,-20356,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3197,-13.09,0.83,12,0.75,-1102.00,17445.00,32800,20240214,-56.01,10690,20241210,34.99,18390,-21.53,20250204,11600,24.40,20250102,30550,-52.77,20240221,10690,34.99,20241210,3.67,N,033240,500,110 억,,1339104,N,N,11,N,00,N 20250221,150424,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14480,-60,5,-0.41,2294040070,158379,81.37,14550,14810,14310,18900,10180,14540,14483.77,6.04,0,-20636,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3208,-13.14,0.83,12,0.71,-1102.00,17445.00,32800,20240214,-55.85,10690,20241210,35.45,18390,-21.26,20250204,11600,24.83,20250102,30550,-52.60,20240221,10690,35.45,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N 20250221,140422,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14310,-230,5,-1.58,2068408610,142727,73.33,14550,14810,14310,18900,10180,14540,14491.36,6.04,0,-27569,14953,14746,14523,14316,14093,14635,14205,111,4360,500,10460,10,1,22155870,3171,-12.99,0.82,12,0.64,-1102.00,17445.00,32800,20240214,-56.37,10690,20241210,33.86,18390,-22.19,20250204,11600,23.36,20250102,30550,-53.16,20240221,10690,33.86,20241210,3.67,N,033240,500,110 억,,1339104,N,N,10,N,00,N diff --git a/033250/price/prices-20250201.csv b/033250/price/prices-20250201.csv index 41cad62ec4f2..ff3978d7fa49 100644 --- a/033250/price/prices-20250201.csv +++ b/033250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1350,47,2,3.61,697816064,522926,173.44,1291,1367,1285,1693,913,1303,1334.44,2.63,0,131646,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,432,13.11,1.30,12,1.63,103.00,1039.00,1806,20240617,-25.25,1054,20241230,28.08,1390,-2.88,20250219,1115,21.08,20250102,1806,-25.25,20240617,1054,28.08,20241230,1.94,N,033250,500,160 억,,840775,N,N,4,N,00,N +20250224,150424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1349,46,2,3.53,667222482,500284,165.93,1291,1367,1285,1693,913,1303,1333.69,2.63,0,133168,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,432,13.10,1.30,12,1.56,103.00,1039.00,1806,20240617,-25.30,1054,20241230,27.99,1390,-2.95,20250219,1115,20.99,20250102,1806,-25.30,20240617,1054,27.99,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1355,52,2,3.99,606448792,455192,150.97,1291,1367,1285,1693,913,1303,1332.29,2.63,0,125570,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,434,13.16,1.30,12,1.42,103.00,1039.00,1806,20240617,-24.97,1054,20241230,28.56,1390,-2.52,20250219,1115,21.52,20250102,1806,-24.97,20240617,1054,28.56,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,130424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1334,31,2,2.38,266548168,202998,67.33,1291,1335,1285,1693,913,1303,1313.06,2.63,0,54752,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,427,12.95,1.28,12,0.63,103.00,1039.00,1806,20240617,-26.14,1054,20241230,26.57,1390,-4.03,20250219,1115,19.64,20250102,1806,-26.14,20240617,1054,26.57,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,120423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1322,19,2,1.46,215222521,164399,54.53,1291,1322,1285,1693,913,1303,1309.15,2.63,0,45538,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,423,12.83,1.27,12,0.51,103.00,1039.00,1806,20240617,-26.80,1054,20241230,25.43,1390,-4.89,20250219,1115,18.57,20250102,1806,-26.80,20240617,1054,25.43,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,110422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1314,11,2,0.84,168732079,129120,42.82,1291,1321,1285,1693,913,1303,1306.78,2.63,0,26332,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,420,12.76,1.26,12,0.40,103.00,1039.00,1806,20240617,-27.24,1054,20241230,24.67,1390,-5.47,20250219,1115,17.85,20250102,1806,-27.24,20240617,1054,24.67,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,100422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1306,3,2,0.23,84074379,64655,21.44,1291,1313,1285,1693,913,1303,1300.35,2.63,0,11013,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,418,12.68,1.26,12,0.20,103.00,1039.00,1806,20240617,-27.69,1054,20241230,23.91,1390,-6.04,20250219,1115,17.13,20250102,1806,-27.69,20240617,1054,23.91,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N +20250224,090425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1294,-9,5,-0.69,6790829,5260,1.74,1291,1294,1289,1693,913,1303,1291.03,2.63,0,-1841,1347,1325,1313,1291,1279,1319,1285,160,390,500,930,1,1,32000000,414,12.56,1.25,12,0.02,103.00,1039.00,1806,20240617,-28.35,1054,20241230,22.77,1390,-6.91,20250219,1115,16.05,20250102,1806,-28.35,20240617,1054,22.77,20241230,1.94,N,033250,500,160 억,,840775,N,N,14,N,00,N 20250221,160422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1303,-22,5,-1.66,393321563,299183,58.49,1315,1335,1301,1722,928,1325,1314.69,2.68,0,-16846,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,417,12.65,1.25,12,0.93,103.00,1039.00,1806,20240617,-27.85,1054,20241230,23.62,1390,-6.26,20250219,1115,16.86,20250102,1806,-27.85,20240617,1054,23.62,20241230,2.18,N,033250,500,160 억,,857620,N,N,14,N,00,N 20250221,150424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1306,-19,5,-1.43,357527684,271734,53.12,1315,1335,1304,1722,928,1325,1315.73,2.68,0,-22871,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,418,12.68,1.26,12,0.85,103.00,1039.00,1806,20240617,-27.69,1054,20241230,23.91,1390,-6.04,20250219,1115,17.13,20250102,1806,-27.69,20240617,1054,23.91,20241230,2.18,N,033250,500,160 억,,857620,N,N,39,N,00,N 20250221,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1313,-12,5,-0.91,291395217,221167,43.24,1315,1335,1307,1722,928,1325,1317.53,2.68,0,-20777,1396,1360,1330,1294,1264,1345,1279,160,397,500,950,1,1,32000000,420,12.75,1.26,12,0.69,103.00,1039.00,1806,20240617,-27.30,1054,20241230,24.57,1390,-5.54,20250219,1115,17.76,20250102,1806,-27.30,20240617,1054,24.57,20241230,2.18,N,033250,500,160 억,,857620,N,N,39,N,00,N diff --git a/033270/price/prices-20250201.csv b/033270/price/prices-20250201.csv index 3d100bba92e2..d4c7c8e09fed 100644 --- a/033270/price/prices-20250201.csv +++ b/033270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19040,-140,5,-0.73,209293320,10984,48.16,19260,19260,18940,24900,13430,19180,19054.62,6.43,0,290,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3110,6.41,0.76,12,0.07,2971.00,24983.00,25550,20240520,-25.48,17250,20241209,10.38,19520,-2.46,20250213,17630,8.00,20250203,25550,-25.48,20240520,17250,10.38,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,150425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19160,-20,5,-0.10,197793940,10381,45.52,19260,19260,18940,24900,13430,19180,19053.42,6.43,0,300,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3130,6.45,0.77,12,0.06,2971.00,24983.00,25550,20240520,-25.01,17250,20241209,11.07,19520,-1.84,20250213,17630,8.68,20250203,25550,-25.01,20240520,17250,11.07,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,140424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19010,-170,5,-0.89,128920780,6762,29.65,19260,19260,18940,24900,13430,19180,19065.43,6.43,0,-421,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3105,6.40,0.76,12,0.04,2971.00,24983.00,25550,20240520,-25.60,17250,20241209,10.20,19520,-2.61,20250213,17630,7.83,20250203,25550,-25.60,20240520,17250,10.20,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,130425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19180,0,3,0.00,96441690,5061,22.19,19260,19260,18940,24900,13430,19180,19055.78,6.43,0,-6,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3133,6.46,0.77,12,0.03,2971.00,24983.00,25550,20240520,-24.93,17250,20241209,11.19,19520,-1.74,20250213,17630,8.79,20250203,25550,-24.93,20240520,17250,11.19,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,120424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,91955960,4827,21.17,19260,19260,18940,24900,13430,19180,19050.25,6.43,0,185,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.03,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,110422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,79215010,4162,18.25,19260,19260,18940,24900,13430,19180,19032.81,6.43,0,461,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.03,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,100422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19080,-100,5,-0.52,68248130,3588,15.73,19260,19260,18940,24900,13430,19180,19021.09,6.43,0,487,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3116,6.42,0.76,12,0.02,2971.00,24983.00,25550,20240520,-25.32,17250,20241209,10.61,19520,-2.25,20250213,17630,8.22,20250203,25550,-25.32,20240520,17250,10.61,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N +20250224,090425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,1627460,85,0.37,19260,19260,19110,24900,13430,19180,19145.37,6.43,0,48,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.00,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N 20250221,160422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19180,170,2,0.89,434686280,22806,127.67,19010,19210,18920,24700,13310,19010,19060.10,6.44,0,-1483,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3133,6.46,0.77,12,0.14,2971.00,24983.00,25550,20240520,-24.93,17250,20241209,11.19,19520,-1.74,20250213,17630,8.79,20250203,25550,-24.93,20240520,17250,11.19,20241209,1.43,N,033270,500,81 억,,1052612,N,N,1,N,00,N 20250221,150424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19140,130,2,0.68,411657720,21605,120.95,19010,19210,18920,24700,13310,19010,19053.82,6.44,0,-1620,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3126,6.44,0.77,12,0.13,2971.00,24983.00,25550,20240520,-25.09,17250,20241209,10.96,19520,-1.95,20250213,17630,8.56,20250203,25550,-25.09,20240520,17250,10.96,20241209,1.43,N,033270,500,81 억,,1052612,N,N,56,N,00,N 20250221,140423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19090,80,2,0.42,387235360,20327,113.79,19010,19210,18920,24700,13310,19010,19050.30,6.44,0,-1828,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3118,6.43,0.76,12,0.12,2971.00,24983.00,25550,20240520,-25.28,17250,20241209,10.67,19520,-2.20,20250213,17630,8.28,20250203,25550,-25.28,20240520,17250,10.67,20241209,1.43,N,033270,500,81 억,,1052612,N,N,56,N,00,N diff --git a/033290/price/prices-20250201.csv b/033290/price/prices-20250201.csv index cde31e7e5b3b..9f7ec8056370 100644 --- a/033290/price/prices-20250201.csv +++ b/033290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,15,2,0.69,45674725,21000,53.54,2155,2185,2155,2810,1520,2165,2174.98,0.00,0,3217,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.04,495.00,6188.00,4105,20240215,-46.89,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3515,-37.98,20240503,1826,19.39,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,15,2,0.69,38364860,17651,45.01,2155,2185,2155,2810,1520,2165,2173.52,0.00,0,1360,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.03,495.00,6188.00,4105,20240215,-46.89,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3515,-37.98,20240503,1826,19.39,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,15,2,0.69,33733420,15524,39.58,2155,2185,2155,2810,1520,2165,2172.99,0.00,0,105,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.03,495.00,6188.00,4105,20240215,-46.89,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3515,-37.98,20240503,1826,19.39,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,15,2,0.69,33358465,15352,39.14,2155,2185,2155,2810,1520,2165,2172.91,0.00,0,94,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.03,495.00,6188.00,4105,20240215,-46.89,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3515,-37.98,20240503,1826,19.39,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,20,2,0.92,31152630,14341,36.57,2155,2185,2155,2810,1520,2165,2172.28,0.00,0,-60,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1227,4.41,0.35,12,0.03,495.00,6188.00,4105,20240215,-46.77,1826,20241206,19.66,2355,-7.22,20250120,2030,7.64,20250203,3515,-37.84,20240503,1826,19.66,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,0,3,0.00,22898450,10551,26.90,2155,2185,2155,2810,1520,2165,2170.26,0.00,0,-448,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.02,495.00,6188.00,4105,20240215,-47.26,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3515,-38.41,20240503,1826,18.57,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,10,2,0.46,19909840,9174,23.39,2155,2185,2155,2810,1520,2165,2170.25,0.00,0,-186,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1221,4.39,0.35,12,0.02,495.00,6188.00,4105,20240215,-47.02,1826,20241206,19.11,2355,-7.64,20250120,2030,7.14,20250203,3515,-38.12,20240503,1826,19.11,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N +20250224,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-10,5,-0.46,1818870,844,2.15,2155,2160,2155,2810,1520,2165,2155.06,0.00,0,0,2208,2186,2158,2136,2108,2197,2147,304,645,500,1290,5,1,56156301,1210,4.35,0.35,12,0.00,495.00,6188.00,4105,20240215,-47.50,1826,20241206,18.02,2355,-8.49,20250120,2030,6.16,20250203,3515,-38.69,20240503,1826,18.02,20241206,0.97,N,033290,500,303 억,,0,N,N,6,N,00,N 20250221,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,84559685,39218,171.52,2130,2180,2130,2820,1520,2170,2156.14,0.00,0,12658,2196,2182,2166,2152,2136,2175,2145,304,650,500,1300,5,1,56156301,1216,4.37,0.35,12,0.07,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3610,-40.03,20240221,1826,18.57,20241206,1.00,N,033290,500,303 억,,0,N,N,6,N,00,N 20250221,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-5,5,-0.23,83520275,38738,169.42,2130,2180,2130,2820,1520,2170,2156.03,0.00,0,12675,2196,2182,2166,2152,2136,2175,2145,304,650,500,1300,5,1,56156301,1216,4.37,0.35,12,0.07,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3610,-40.03,20240221,1826,18.57,20241206,1.00,N,033290,500,303 억,,0,N,N,6,N,00,N 20250221,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,5,2,0.23,77033565,35742,156.32,2130,2180,2130,2820,1520,2170,2155.27,0.00,0,12652,2196,2182,2166,2152,2136,2175,2145,304,650,500,1300,5,1,56156301,1221,4.39,0.35,12,0.06,495.00,6188.00,4150,20240208,-47.59,1826,20241206,19.11,2355,-7.64,20250120,2030,7.14,20250203,3610,-39.75,20240221,1826,19.11,20241206,1.00,N,033290,500,303 억,,0,N,N,6,N,00,N diff --git a/033310/price/prices-20250201.csv b/033310/price/prices-20250201.csv index 59c94f003b8b..404cb3b5967c 100644 --- a/033310/price/prices-20250201.csv +++ b/033310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,-7,5,-0.39,33643032,18881,189.59,1797,1798,1718,2335,1260,1799,1781.84,0.85,0,-971,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,723,23.27,0.51,12,0.05,77.00,3540.00,3265,20240214,-45.11,1650,20241209,8.61,1905,-5.93,20250113,1718,4.31,20250224,3115,-42.47,20240320,1650,8.61,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,150425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,-7,5,-0.39,33447704,18772,188.49,1797,1798,1718,2335,1260,1799,1781.79,0.85,0,-976,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,723,23.27,0.51,12,0.05,77.00,3540.00,3265,20240214,-45.11,1650,20241209,8.61,1905,-5.93,20250113,1718,4.31,20250224,3115,-42.47,20240320,1650,8.61,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,140425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-12,5,-0.67,27332611,15354,154.17,1797,1798,1718,2335,1260,1799,1780.16,0.85,0,-979,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,721,23.21,0.50,12,0.04,77.00,3540.00,3265,20240214,-45.27,1650,20241209,8.30,1905,-6.19,20250113,1718,4.02,20250224,3115,-42.63,20240320,1650,8.30,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,130425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,-9,5,-0.50,27064294,15204,152.67,1797,1798,1718,2335,1260,1799,1780.08,0.85,0,-880,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,722,23.25,0.51,12,0.04,77.00,3540.00,3265,20240214,-45.18,1650,20241209,8.48,1905,-6.04,20250113,1718,4.19,20250224,3115,-42.54,20240320,1650,8.48,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,120424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1784,-15,5,-0.83,14587349,8217,82.51,1797,1798,1718,2335,1260,1799,1775.26,0.85,0,-683,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,720,23.17,0.50,12,0.02,77.00,3540.00,3265,20240214,-45.36,1650,20241209,8.12,1905,-6.35,20250113,1718,3.84,20250224,3115,-42.73,20240320,1650,8.12,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,110423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1772,-27,5,-1.50,11395561,6419,64.45,1797,1798,1718,2335,1260,1799,1775.29,0.85,0,-676,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,715,23.01,0.50,12,0.02,77.00,3540.00,3265,20240214,-45.73,1650,20241209,7.39,1905,-6.98,20250113,1718,3.14,20250224,3115,-43.11,20240320,1650,7.39,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,100423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1777,-22,5,-1.22,6359237,3582,35.97,1797,1798,1718,2335,1260,1799,1775.33,0.85,0,-403,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,717,23.08,0.50,12,0.01,77.00,3540.00,3265,20240214,-45.57,1650,20241209,7.70,1905,-6.72,20250113,1718,3.43,20250224,3115,-42.95,20240320,1650,7.70,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N +20250224,090426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1797,-2,5,-0.11,1029681,573,5.75,1797,1797,1797,2335,1260,1799,1797.00,0.85,0,0,1825,1811,1805,1791,1785,1809,1789,202,536,500,1250,1,1,40342231,725,23.34,0.51,12,0.00,77.00,3540.00,3265,20240214,-44.96,1650,20241209,8.91,1905,-5.67,20250113,1746,2.92,20250211,3115,-42.31,20240320,1650,8.91,20241209,0.06,N,033310,500,201 억,,342008,N,N,0,N,00,N 20250221,160422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-10,5,-0.55,17985237,9959,54.69,1819,1819,1799,2350,1267,1809,1805.93,0.85,0,-248,1829,1819,1808,1798,1787,1813,1792,202,541,500,1260,1,1,40342231,726,23.36,0.51,12,0.02,77.00,3540.00,3265,20240214,-44.90,1650,20241209,9.03,1905,-5.56,20250113,1746,3.04,20250211,3115,-42.25,20240221,1650,9.03,20241209,0.06,N,033310,500,201 억,,342256,N,N,0,N,00,N 20250221,150425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,4,2,0.22,17452226,9663,53.07,1819,1819,1801,2350,1267,1809,1806.09,0.85,0,8,1829,1819,1808,1798,1787,1813,1792,202,541,500,1260,1,1,40342231,731,23.55,0.51,12,0.02,77.00,3540.00,3265,20240214,-44.47,1650,20241209,9.88,1905,-4.83,20250113,1746,3.84,20250211,3115,-41.80,20240221,1650,9.88,20241209,0.06,N,033310,500,201 억,,342256,N,N,0,N,00,N 20250221,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1807,-2,5,-0.11,11870714,6570,36.08,1819,1819,1801,2350,1267,1809,1806.81,0.85,0,17,1829,1819,1808,1798,1787,1813,1792,202,541,500,1260,1,1,40342231,729,23.47,0.51,12,0.02,77.00,3540.00,3265,20240214,-44.66,1650,20241209,9.52,1905,-5.14,20250113,1746,3.49,20250211,3115,-41.99,20240221,1650,9.52,20241209,0.06,N,033310,500,201 억,,342256,N,N,0,N,00,N diff --git a/033320/price/prices-20250201.csv b/033320/price/prices-20250201.csv index 7f6d8ade7593..ecfb688befef 100644 --- a/033320/price/prices-20250201.csv +++ b/033320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-40,5,-0.67,6674060440,1103874,202.86,5850,6220,5810,7730,4170,5950,6046.38,0.00,0,-9438,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1130,-41.91,1.07,12,5.78,-141.00,5546.00,7580,20250108,-22.03,2855,20240906,107.01,7580,-22.03,20250108,5160,14.53,20250102,7580,-22.03,20250108,2855,107.01,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,-40,5,-0.67,6449528050,1065818,195.87,5850,6220,5810,7730,4170,5950,6051.44,0.00,0,-1568,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1130,-41.91,1.07,12,5.58,-141.00,5546.00,7580,20250108,-22.03,2855,20240906,107.01,7580,-22.03,20250108,5160,14.53,20250102,7580,-22.03,20250108,2855,107.01,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,-10,5,-0.17,6221129730,1027242,188.78,5850,6220,5810,7730,4170,5950,6056.36,0.00,0,520,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1135,-42.13,1.07,12,5.37,-141.00,5546.00,7580,20250108,-21.64,2855,20240906,108.06,7580,-21.64,20250108,5160,15.12,20250102,7580,-21.64,20250108,2855,108.06,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,10,2,0.17,5941218530,980072,180.11,5850,6220,5810,7730,4170,5950,6062.25,0.00,0,-7278,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1139,-42.27,1.07,12,5.13,-141.00,5546.00,7580,20250108,-21.37,2855,20240906,108.76,7580,-21.37,20250108,5160,15.50,20250102,7580,-21.37,20250108,2855,108.76,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,40,2,0.67,5692892250,938463,172.46,5850,6220,5810,7730,4170,5950,6066.44,0.00,0,-11577,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1145,-42.48,1.08,12,4.91,-141.00,5546.00,7580,20250108,-20.98,2855,20240906,109.81,7580,-20.98,20250108,5160,16.09,20250102,7580,-20.98,20250108,2855,109.81,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,110,2,1.85,5369829790,884679,162.58,5850,6220,5810,7730,4170,5950,6070.08,0.00,0,-12612,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1158,-42.98,1.09,12,4.63,-141.00,5546.00,7580,20250108,-20.05,2855,20240906,112.26,7580,-20.05,20250108,5160,17.44,20250102,7580,-20.05,20250108,2855,112.26,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,140,2,2.35,2692483680,446433,82.04,5850,6150,5810,7730,4170,5950,6031.47,0.00,0,-11151,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1164,-43.19,1.10,12,2.34,-141.00,5546.00,7580,20250108,-19.66,2855,20240906,113.31,7580,-19.66,20250108,5160,18.02,20250102,7580,-19.66,20250108,2855,113.31,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N +20250224,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5830,-120,5,-2.02,209167570,35780,6.58,5850,5880,5810,7730,4170,5950,5839.73,0.00,0,-4631,6290,6120,5990,5820,5690,6055,5755,96,1780,500,3920,10,1,19114432,1114,-41.35,1.05,12,0.19,-141.00,5546.00,7580,20250108,-23.09,2855,20240906,104.20,7580,-23.09,20250108,5160,12.98,20250102,7580,-23.09,20250108,2855,104.20,20240906,9.14,N,033320,500,95 억,,0,N,N,0,N,00,N 20250221,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5950,-30,5,-0.50,3206878740,533776,38.32,6030,6160,5860,7770,4190,5980,6008.50,0.00,0,505,6286,6132,6046,5892,5806,6090,5850,96,1790,500,3940,10,1,19114432,1137,-42.20,1.07,12,2.79,-141.00,5546.00,7580,20250108,-21.50,2855,20240906,108.41,7580,-21.50,20250108,5160,15.31,20250102,7580,-21.50,20250108,2855,108.41,20240906,8.99,N,033320,500,95 억,,0,N,N,0,N,00,N 20250221,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,0,3,0.00,2976786360,495142,35.55,6030,6160,5860,7770,4190,5980,6012.62,0.00,0,2081,6286,6132,6046,5892,5806,6090,5850,96,1790,500,3940,10,1,19114432,1143,-42.41,1.08,12,2.59,-141.00,5546.00,7580,20250108,-21.11,2855,20240906,109.46,7580,-21.11,20250108,5160,15.89,20250102,7580,-21.11,20250108,2855,109.46,20240906,8.99,N,033320,500,95 억,,0,N,N,0,N,00,N 20250221,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5980,0,3,0.00,2555268350,425199,30.53,6030,6160,5860,7770,4190,5980,6010.27,0.00,0,-5050,6286,6132,6046,5892,5806,6090,5850,96,1790,500,3940,10,1,19114432,1143,-42.41,1.08,12,2.22,-141.00,5546.00,7580,20250108,-21.11,2855,20240906,109.46,7580,-21.11,20250108,5160,15.89,20250102,7580,-21.11,20250108,2855,109.46,20240906,8.99,N,033320,500,95 억,,0,N,N,0,N,00,N diff --git a/033340/price/prices-20250201.csv b/033340/price/prices-20250201.csv index 02a1a82cb4d0..abae42fc37e2 100644 --- a/033340/price/prices-20250201.csv +++ b/033340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,0,3,0.00,172011792,259381,77.37,653,676,653,863,465,664,663.16,0.69,0,49485,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,644,22.90,1.14,12,0.27,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240226,540,22.96,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,150426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,0,3,0.00,167080775,251943,75.15,653,676,653,863,465,664,663.17,0.69,0,47090,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,644,22.90,1.14,12,0.26,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240226,540,22.96,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,140425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,663,-1,5,-0.15,150381468,226711,67.62,653,676,653,863,465,664,663.32,0.69,0,52741,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,643,22.86,1.14,12,0.23,29.00,581.00,1890,20240725,-64.92,540,20241115,22.78,747,-11.24,20250122,617,7.46,20250102,2110,-68.58,20240226,540,22.78,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,130426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-3,5,-0.45,131805557,198626,59.25,653,676,653,863,465,664,663.59,0.69,0,53270,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,641,22.79,1.14,12,0.20,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240226,540,22.41,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,120425,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,666,2,2,0.30,126714181,190938,56.95,653,676,653,863,465,664,663.64,0.69,0,54788,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,646,22.97,1.15,12,0.20,29.00,581.00,1890,20240725,-64.76,540,20241115,23.33,747,-10.84,20250122,617,7.94,20250102,2110,-68.44,20240226,540,23.33,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,110423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,3,2,0.45,117016252,176286,52.58,653,676,653,863,465,664,663.79,0.69,0,52581,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,647,23.00,1.15,12,0.18,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240226,540,23.52,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,100423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,667,3,2,0.45,90520263,136697,40.77,653,669,653,863,465,664,662.20,0.69,0,50403,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,647,23.00,1.15,12,0.14,29.00,581.00,1890,20240725,-64.71,540,20241115,23.52,747,-10.71,20250122,617,8.10,20250102,2110,-68.39,20240226,540,23.52,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N +20250224,090427,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,661,-3,5,-0.45,14007472,21379,6.38,653,661,653,863,465,664,655.20,0.69,0,9895,678,671,663,656,648,667,652,485,199,500,390,1,1,96950558,641,22.79,1.14,12,0.02,29.00,581.00,1890,20240725,-65.03,540,20241115,22.41,747,-11.51,20250122,617,7.13,20250102,2110,-68.67,20240226,540,22.41,20241115,0.51,N,033340,500,484 억,,664940,N,N,0,N,00,N 20250221,160423,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,664,0,3,0.00,221674838,335155,107.94,665,670,655,863,465,664,661.41,0.71,0,-24529,693,678,668,653,643,673,648,485,199,500,390,1,1,96950558,644,22.90,1.14,12,0.35,29.00,581.00,1890,20240725,-64.87,540,20241115,22.96,747,-11.11,20250122,617,7.62,20250102,2110,-68.53,20240221,540,22.96,20241115,0.47,N,033340,500,484 억,,689469,N,N,0,N,00,N 20250221,150426,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,665,1,2,0.15,210822207,318803,102.67,665,670,655,863,465,664,661.29,0.71,0,-24048,693,678,668,653,643,673,648,485,199,500,390,1,1,96950558,645,22.93,1.14,12,0.33,29.00,581.00,1890,20240725,-64.81,540,20241115,23.15,747,-10.98,20250122,617,7.78,20250102,2110,-68.48,20240221,540,23.15,20241115,0.47,N,033340,500,484 억,,689469,N,N,0,N,00,N 20250221,140424,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,663,-1,5,-0.15,198262444,299913,96.59,665,670,655,863,465,664,661.07,0.71,0,-21265,693,678,668,653,643,673,648,485,199,500,390,1,1,96950558,643,22.86,1.14,12,0.31,29.00,581.00,1890,20240725,-64.92,540,20241115,22.78,747,-11.24,20250122,617,7.46,20250102,2110,-68.58,20240221,540,22.78,20241115,0.47,N,033340,500,484 억,,689469,N,N,0,N,00,N diff --git a/033500/price/prices-20250201.csv b/033500/price/prices-20250201.csv index 7d437fff1e4f..12b9b75026d1 100644 --- a/033500/price/prices-20250201.csv +++ b/033500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,850,2,4.04,17653220750,808888,99.54,20850,22500,20600,27350,14750,21050,21825.03,10.19,0,24768,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6568,22.84,3.72,12,2.70,959.00,5891.00,23400,20250218,-6.41,10660,20241031,105.44,23400,-6.41,20250218,14780,48.17,20250106,23400,-6.41,20250218,10660,105.44,20241031,3.88,N,033500,500,153 억,,3056513,N,N,1966,N,00,N +20250224,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,800,2,3.80,17204722900,788341,97.02,20850,22500,20600,27350,14750,21050,21824.99,10.19,0,21359,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6553,22.78,3.71,12,2.63,959.00,5891.00,23400,20250218,-6.62,10660,20241031,104.97,23400,-6.62,20250218,14780,47.83,20250106,23400,-6.62,20250218,10660,104.97,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,140426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,1050,2,4.99,14692342400,673410,82.87,20850,22500,20600,27350,14750,21050,21819.02,10.19,0,-16588,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6628,23.04,3.75,12,2.25,959.00,5891.00,23400,20250218,-5.56,10660,20241031,107.32,23400,-5.56,20250218,14780,49.53,20250106,23400,-5.56,20250218,10660,107.32,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,130426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,1050,2,4.99,12924923800,593875,73.08,20850,22500,20600,27350,14750,21050,21764.97,10.19,0,-13671,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6628,23.04,3.75,12,1.98,959.00,5891.00,23400,20250218,-5.56,10660,20241031,107.32,23400,-5.56,20250218,14780,49.53,20250106,23400,-5.56,20250218,10660,107.32,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,120425,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22250,1200,2,5.70,11007853200,507302,62.43,20850,22500,20600,27350,14750,21050,21700.16,10.19,0,-12053,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6673,23.20,3.78,12,1.69,959.00,5891.00,23400,20250218,-4.91,10660,20241031,108.72,23400,-4.91,20250218,14780,50.54,20250106,23400,-4.91,20250218,10660,108.72,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,110424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,850,2,4.04,7107240550,331961,40.85,20850,22200,20600,27350,14750,21050,21411.00,10.19,0,-22499,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6568,22.84,3.72,12,1.11,959.00,5891.00,23400,20250218,-6.41,10660,20241031,105.44,23400,-6.41,20250218,14780,48.17,20250106,23400,-6.41,20250218,10660,105.44,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,100423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20700,-350,5,-1.66,2798888350,133475,16.43,20850,21350,20600,27350,14750,21050,20968.75,10.19,0,11906,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6208,21.58,3.51,12,0.45,959.00,5891.00,23400,20250218,-11.54,10660,20241031,94.18,23400,-11.54,20250218,14780,40.05,20250106,23400,-11.54,20250218,10660,94.18,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N +20250224,090427,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,0,3,0.00,870897000,41200,5.07,20850,21350,20850,27350,14750,21050,21140.58,10.19,0,11028,22756,21902,20946,20092,19136,22330,20520,153,6300,500,15990,50,1,29989494,6313,21.95,3.57,12,0.14,959.00,5891.00,23400,20250218,-10.04,10660,20241031,97.47,23400,-10.04,20250218,14780,42.42,20250106,23400,-10.04,20250218,10660,97.47,20241031,3.88,N,033500,500,153 억,,3056513,N,N,919,N,00,N 20250221,160423,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21050,650,2,3.19,17054328180,810670,50.88,20000,21800,19990,26500,14300,20400,21037.62,9.99,0,67551,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6313,21.95,3.57,12,2.70,959.00,5891.00,23400,20250218,-10.04,10660,20241031,97.47,23400,-10.04,20250218,14780,42.42,20250106,23400,-10.04,20250218,10660,97.47,20241031,3.78,N,033500,500,153 억,,2995725,N,N,919,N,00,N 20250221,150426,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,600,2,2.94,16331617680,776274,48.72,20000,21800,19990,26500,14300,20400,21038.79,9.99,0,60629,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6298,21.90,3.56,12,2.59,959.00,5891.00,23400,20250218,-10.26,10660,20241031,97.00,23400,-10.26,20250218,14780,42.08,20250106,23400,-10.26,20250218,10660,97.00,20241031,3.78,N,033500,500,153 억,,2995725,N,N,557,N,00,N 20250221,140424,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21350,950,2,4.66,14460658180,687562,43.15,20000,21800,19990,26500,14300,20400,21032.15,9.99,0,43569,23233,21816,21083,19666,18933,21450,19300,153,6100,500,15500,50,1,29989494,6403,22.26,3.62,12,2.29,959.00,5891.00,23400,20250218,-8.76,10660,20241031,100.28,23400,-8.76,20250218,14780,44.45,20250106,23400,-8.76,20250218,10660,100.28,20241031,3.78,N,033500,500,153 억,,2995725,N,N,557,N,00,N diff --git a/033530/price/prices-20250201.csv b/033530/price/prices-20250201.csv index fcbefea85dc5..3ab0b5938944 100644 --- a/033530/price/prices-20250201.csv +++ b/033530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4300,40,2,0.94,539043295,126497,142.01,4260,4400,4215,5530,2985,4260,4260.77,5.25,0,5630,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1196,29.66,0.29,12,0.45,145.00,15080.00,6840,20240306,-37.13,3550,20241209,21.13,4865,-11.61,20250214,3805,13.01,20250131,6840,-37.13,20240306,3550,21.13,20241209,1.97,N,033530,500,139 억,,1460908,N,N,3,N,00,N +20250224,150426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4240,-20,5,-0.47,361434740,85156,95.60,4260,4300,4215,5530,2985,4260,4244.38,5.25,0,9018,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1180,29.24,0.28,12,0.31,145.00,15080.00,6840,20240306,-38.01,3550,20241209,19.44,4865,-12.85,20250214,3805,11.43,20250131,6840,-38.01,20240306,3550,19.44,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,140426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4240,-20,5,-0.47,262899940,61923,69.51,4260,4300,4215,5530,2985,4260,4245.59,5.25,0,-4401,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1180,29.24,0.28,12,0.22,145.00,15080.00,6840,20240306,-38.01,3550,20241209,19.44,4865,-12.85,20250214,3805,11.43,20250131,6840,-38.01,20240306,3550,19.44,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,130427,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4240,-20,5,-0.47,137559655,32424,36.40,4260,4300,4215,5530,2985,4260,4242.51,5.25,0,-2680,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1180,29.24,0.28,12,0.12,145.00,15080.00,6840,20240306,-38.01,3550,20241209,19.44,4865,-12.85,20250214,3805,11.43,20250131,6840,-38.01,20240306,3550,19.44,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,120425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4255,-5,5,-0.12,125970175,29691,33.33,4260,4300,4215,5530,2985,4260,4242.69,5.25,0,-3609,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1184,29.34,0.28,12,0.11,145.00,15080.00,6840,20240306,-37.79,3550,20241209,19.86,4865,-12.54,20250214,3805,11.83,20250131,6840,-37.79,20240306,3550,19.86,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,110424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4245,-15,5,-0.35,122359125,28840,32.38,4260,4300,4215,5530,2985,4260,4242.68,5.25,0,-3878,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1181,29.28,0.28,12,0.10,145.00,15080.00,6840,20240306,-37.94,3550,20241209,19.58,4865,-12.74,20250214,3805,11.56,20250131,6840,-37.94,20240306,3550,19.58,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,100424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,-30,5,-0.70,91489825,21551,24.19,4260,4300,4215,5530,2985,4260,4245.26,5.25,0,-5162,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1177,29.17,0.28,12,0.08,145.00,15080.00,6840,20240306,-38.16,3550,20241209,19.15,4865,-13.05,20250214,3805,11.17,20250131,6840,-38.16,20240306,3550,19.15,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N +20250224,090427,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4290,30,2,0.70,13240865,3108,3.49,4260,4300,4255,5530,2985,4260,4260.25,5.25,0,-408,4383,4321,4288,4226,4193,4305,4210,139,1270,500,3060,5,1,27820961,1194,29.59,0.28,12,0.01,145.00,15080.00,6840,20240306,-37.28,3550,20241209,20.85,4865,-11.82,20250214,3805,12.75,20250131,6840,-37.28,20240306,3550,20.85,20241209,1.97,N,033530,500,139 억,,1460908,N,N,15,N,00,N 20250221,160424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4260,0,3,0.00,378429215,88071,95.34,4295,4350,4255,5530,2985,4260,4296.88,5.30,0,-14769,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1185,29.38,0.28,12,0.32,145.00,15080.00,6840,20240306,-37.72,3550,20241209,20.00,4865,-12.44,20250214,3805,11.96,20250131,6840,-37.72,20240306,3550,20.00,20241209,1.89,N,033530,500,139 억,,1475710,N,N,15,N,00,N 20250221,150426,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4280,20,2,0.47,360037040,83757,90.67,4295,4350,4255,5530,2985,4260,4298.59,5.30,0,-13984,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1191,29.52,0.28,12,0.30,145.00,15080.00,6840,20240306,-37.43,3550,20241209,20.56,4865,-12.02,20250214,3805,12.48,20250131,6840,-37.43,20240306,3550,20.56,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N 20250221,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4295,35,2,0.82,338802140,78792,85.29,4295,4350,4255,5530,2985,4260,4299.96,5.30,0,-13223,4330,4295,4250,4215,4170,4312,4232,139,1270,500,3060,5,1,27820961,1195,29.62,0.28,12,0.28,145.00,15080.00,6840,20240306,-37.21,3550,20241209,20.99,4865,-11.72,20250214,3805,12.88,20250131,6840,-37.21,20240306,3550,20.99,20241209,1.89,N,033530,500,139 억,,1475710,N,N,8,N,00,N diff --git a/033540/price/prices-20250201.csv b/033540/price/prices-20250201.csv index f808ac69efde..9a5141d1ef45 100644 --- a/033540/price/prices-20250201.csv +++ b/033540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1741,28,2,1.63,258986389,151661,68.07,1713,1746,1686,2225,1200,1713,1707.65,0.91,0,39586,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,657,-4.31,0.65,12,0.40,-404.00,2694.00,3465,20240227,-49.75,1240,20241113,40.40,2060,-15.49,20250113,1387,25.52,20250102,3465,-49.75,20240227,1240,40.40,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,150427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,23,2,1.34,208284513,122428,54.95,1713,1736,1686,2225,1200,1713,1701.28,0.91,0,26348,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,655,-4.30,0.64,12,0.32,-404.00,2694.00,3465,20240227,-49.90,1240,20241113,40.00,2060,-15.73,20250113,1387,25.16,20250102,3465,-49.90,20240227,1240,40.00,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,140426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1702,-11,5,-0.64,162237617,95613,42.91,1713,1714,1686,2225,1200,1713,1696.82,0.91,0,16671,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,643,-4.21,0.63,12,0.25,-404.00,2694.00,3465,20240227,-50.88,1240,20241113,37.26,2060,-17.38,20250113,1387,22.71,20250102,3465,-50.88,20240227,1240,37.26,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,130427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1711,-2,5,-0.12,149075303,87847,39.43,1713,1714,1686,2225,1200,1713,1696.99,0.91,0,15538,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,646,-4.24,0.64,12,0.23,-404.00,2694.00,3465,20240227,-50.62,1240,20241113,37.98,2060,-16.94,20250113,1387,23.36,20250102,3465,-50.62,20240227,1240,37.98,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,120426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1711,-2,5,-0.12,134718757,79416,35.64,1713,1714,1686,2225,1200,1713,1696.37,0.91,0,13984,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,646,-4.24,0.64,12,0.21,-404.00,2694.00,3465,20240227,-50.62,1240,20241113,37.98,2060,-16.94,20250113,1387,23.36,20250102,3465,-50.62,20240227,1240,37.98,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,110424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1688,-25,5,-1.46,116285626,68576,30.78,1713,1714,1686,2225,1200,1713,1695.72,0.91,0,10011,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,637,-4.18,0.63,12,0.18,-404.00,2694.00,3465,20240227,-51.28,1240,20241113,36.13,2060,-18.06,20250113,1387,21.70,20250102,3465,-51.28,20240227,1240,36.13,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,100424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,-8,5,-0.47,63423483,37328,16.75,1713,1714,1686,2225,1200,1713,1699.09,0.91,0,4700,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,644,-4.22,0.63,12,0.10,-404.00,2694.00,3465,20240227,-50.79,1240,20241113,37.50,2060,-17.23,20250113,1387,22.93,20250102,3465,-50.79,20240227,1240,37.50,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N +20250224,090427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1713,0,3,0.00,8945274,5251,2.36,1713,1714,1686,2225,1200,1713,1703.54,0.91,0,-3069,1753,1732,1710,1689,1667,1743,1700,189,512,500,1060,1,1,37751063,647,-4.24,0.64,12,0.01,-404.00,2694.00,3465,20240227,-50.56,1240,20241113,38.15,2060,-16.84,20250113,1387,23.50,20250102,3465,-50.56,20240227,1240,38.15,20241113,2.54,N,033540,500,188 억,,344872,N,N,0,N,00,N 20250221,160424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1713,7,2,0.41,379210014,221249,69.23,1706,1731,1688,2215,1195,1706,1713.95,0.86,0,19516,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,647,-4.24,0.64,12,0.59,-404.00,2694.00,3465,20240227,-50.56,1240,20241113,38.15,2060,-16.84,20250113,1387,23.50,20250102,3465,-50.56,20240227,1240,38.15,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N 20250221,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1710,4,2,0.23,370058031,215900,67.56,1706,1731,1688,2215,1195,1706,1714.03,0.86,0,16489,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,646,-4.23,0.63,12,0.57,-404.00,2694.00,3465,20240227,-50.65,1240,20241113,37.90,2060,-16.99,20250113,1387,23.29,20250102,3465,-50.65,20240227,1240,37.90,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N 20250221,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,13,2,0.76,290757911,169509,53.04,1706,1731,1688,2215,1195,1706,1715.29,0.86,0,5565,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,649,-4.25,0.64,12,0.45,-404.00,2694.00,3465,20240227,-50.39,1240,20241113,38.63,2060,-16.55,20250113,1387,23.94,20250102,3465,-50.39,20240227,1240,38.63,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N diff --git a/033560/price/prices-20250201.csv b/033560/price/prices-20250201.csv index 10f529251bc7..eb96189bfd98 100644 --- a/033560/price/prices-20250201.csv +++ b/033560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,5,2,0.15,83654100,24268,64.77,3395,3475,3395,4470,2410,3440,3447.10,0.49,0,-519,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,589,-21.40,0.37,12,0.14,-161.00,9223.00,4175,20240830,-17.49,2780,20241227,23.92,4080,-15.56,20250206,2850,20.88,20250102,4175,-17.49,20240830,2780,23.92,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,30,2,0.87,80066440,23227,61.99,3395,3475,3395,4470,2410,3440,3447.13,0.49,0,-510,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,593,-21.55,0.38,12,0.14,-161.00,9223.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,20,2,0.58,70190760,20362,54.34,3395,3475,3395,4470,2410,3440,3447.15,0.49,0,-1462,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,592,-21.49,0.38,12,0.12,-161.00,9223.00,4175,20240830,-17.13,2780,20241227,24.46,4080,-15.20,20250206,2850,21.40,20250102,4175,-17.13,20240830,2780,24.46,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,10,2,0.29,62501305,18133,48.39,3395,3475,3395,4470,2410,3440,3446.83,0.49,0,-1398,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,590,-21.43,0.37,12,0.11,-161.00,9223.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-5,5,-0.15,55232835,16011,42.73,3395,3475,3395,4470,2410,3440,3449.68,0.49,0,-1125,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,587,-21.34,0.37,12,0.09,-161.00,9223.00,4175,20240830,-17.72,2780,20241227,23.56,4080,-15.81,20250206,2850,20.53,20250102,4175,-17.72,20240830,2780,23.56,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,5,2,0.15,48679855,14105,37.64,3395,3475,3395,4470,2410,3440,3451.25,0.49,0,-1136,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,589,-21.40,0.37,12,0.08,-161.00,9223.00,4175,20240830,-17.49,2780,20241227,23.92,4080,-15.56,20250206,2850,20.88,20250102,4175,-17.49,20240830,2780,23.92,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,30,2,0.87,36570485,10600,28.29,3395,3475,3395,4470,2410,3440,3450.05,0.49,0,-153,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,593,-21.55,0.38,12,0.06,-161.00,9223.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N +20250224,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-10,5,-0.29,1088275,319,0.85,3395,3430,3395,4470,2410,3440,3411.43,0.49,0,84,3550,3495,3460,3405,3370,3477,3387,96,1030,500,2540,5,1,17100000,587,-21.30,0.37,12,0.00,-161.00,9223.00,4175,20240830,-17.84,2780,20241227,23.38,4080,-15.93,20250206,2850,20.35,20250102,4175,-17.84,20240830,2780,23.38,20241227,0.96,N,033560,500,96 억,,83292,N,N,0,N,00,N 20250221,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-70,5,-1.99,128945825,37311,101.74,3480,3515,3425,4560,2460,3510,3455.97,0.50,0,-2026,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,588,-21.37,0.37,12,0.22,-161.00,9223.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N 20250221,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,-35,5,-1.00,117165445,33893,92.42,3480,3515,3425,4560,2460,3510,3456.92,0.50,0,-2486,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,594,-21.58,0.38,12,0.20,-161.00,9223.00,4175,20240830,-16.77,2780,20241227,25.00,4080,-14.83,20250206,2850,21.93,20250102,4175,-16.77,20240830,2780,25.00,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N 20250221,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,-25,5,-0.71,102874515,29763,81.16,3480,3515,3425,4560,2460,3510,3456.46,0.50,0,-1954,3553,3531,3488,3466,3423,3542,3477,96,1050,500,2590,5,1,17100000,596,-21.65,0.38,12,0.17,-161.00,9223.00,4175,20240830,-16.53,2780,20241227,25.36,4080,-14.58,20250206,2850,22.28,20250102,4175,-16.53,20240830,2780,25.36,20241227,0.98,N,033560,500,96 억,,85665,N,N,0,N,00,N diff --git a/033640/price/prices-20250201.csv b/033640/price/prices-20250201.csv index 0f5c88f19916..4215dce24d28 100644 --- a/033640/price/prices-20250201.csv +++ b/033640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160427,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8420,-140,5,-1.64,525911610,63174,104.33,8420,8440,8230,11120,6000,8560,8324.46,6.80,0,636,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1942,-1.97,1.24,12,0.27,-4270.00,6811.00,21850,20240312,-61.46,5940,20241209,41.75,9180,-8.28,20250217,6350,32.60,20250102,21850,-61.46,20240312,5940,41.75,20241209,0.30,N,033640,500,116 억,,1568468,N,N,563,N,00,N +20250224,150427,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8390,-170,5,-1.99,500335320,60132,99.31,8420,8440,8230,11120,6000,8560,8320.44,6.80,0,647,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1935,-1.96,1.23,12,0.26,-4270.00,6811.00,21850,20240312,-61.60,5940,20241209,41.25,9180,-8.61,20250217,6350,32.13,20250102,21850,-61.60,20240312,5940,41.25,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,140427,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8400,-160,5,-1.87,448003920,53906,89.03,8420,8440,8230,11120,6000,8560,8310.63,6.80,0,3661,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1937,-1.97,1.23,12,0.23,-4270.00,6811.00,21850,20240312,-61.56,5940,20241209,41.41,9180,-8.50,20250217,6350,32.28,20250102,21850,-61.56,20240312,5940,41.41,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,130428,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8370,-190,5,-2.22,435409250,52402,86.54,8420,8440,8230,11120,6000,8560,8308.80,6.80,0,3759,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1930,-1.96,1.23,12,0.23,-4270.00,6811.00,21850,20240312,-61.69,5940,20241209,40.91,9180,-8.82,20250217,6350,31.81,20250102,21850,-61.69,20240312,5940,40.91,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,120426,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8340,-220,5,-2.57,358829360,43251,71.43,8420,8420,8230,11120,6000,8560,8296.17,6.80,0,2243,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1923,-1.95,1.22,12,0.19,-4270.00,6811.00,21850,20240312,-61.83,5940,20241209,40.40,9180,-9.15,20250217,6350,31.34,20250102,21850,-61.83,20240312,5940,40.40,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,110425,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8250,-310,5,-3.62,310719550,37470,61.88,8420,8420,8230,11120,6000,8560,8292.17,6.80,0,1701,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1902,-1.93,1.21,12,0.16,-4270.00,6811.00,21850,20240312,-62.24,5940,20241209,38.89,9180,-10.13,20250217,6350,29.92,20250102,21850,-62.24,20240312,5940,38.89,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,100424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8270,-290,5,-3.39,231429960,27888,46.06,8420,8420,8230,11120,6000,8560,8298.13,6.80,0,2596,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1907,-1.94,1.21,12,0.12,-4270.00,6811.00,21850,20240312,-62.15,5940,20241209,39.23,9180,-9.91,20250217,6350,30.24,20250102,21850,-62.15,20240312,5940,39.23,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N +20250224,090428,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8350,-210,5,-2.45,40119390,4817,7.96,8420,8420,8300,11120,6000,8560,8326.53,6.80,0,1814,8813,8686,8443,8316,8073,8565,8195,116,2560,500,6330,10,1,23059202,1925,-1.96,1.23,12,0.02,-4270.00,6811.00,21850,20240312,-61.78,5940,20241209,40.57,9180,-9.04,20250217,6350,31.50,20250102,21850,-61.78,20240312,5940,40.57,20241209,0.30,N,033640,500,116 억,,1568468,N,N,202,N,00,N 20250221,160424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8560,90,2,1.06,507338480,60370,38.83,8570,8570,8200,11010,5930,8470,8403.82,6.79,0,374,9156,8812,8626,8282,8096,8720,8190,116,2540,500,6260,10,1,23059202,1974,-2.00,1.26,12,0.26,-4270.00,6811.00,21850,20240312,-60.82,5940,20241209,44.11,9180,-6.75,20250217,6350,34.80,20250102,21850,-60.82,20240312,5940,44.11,20241209,0.30,N,033640,500,116 억,,1566809,N,N,202,N,00,N 20250221,150427,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8510,40,2,0.47,483677480,57597,37.04,8570,8570,8200,11010,5930,8470,8397.62,6.79,0,692,9156,8812,8626,8282,8096,8720,8190,116,2540,500,6260,10,1,23059202,1962,-1.99,1.25,12,0.25,-4270.00,6811.00,21850,20240312,-61.05,5940,20241209,43.27,9180,-7.30,20250217,6350,34.02,20250102,21850,-61.05,20240312,5940,43.27,20241209,0.30,N,033640,500,116 억,,1566809,N,N,268,N,00,N 20250221,140425,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8400,-70,5,-0.83,418118360,49872,32.07,8570,8570,8200,11010,5930,8470,8383.83,6.79,0,1519,9156,8812,8626,8282,8096,8720,8190,116,2540,500,6260,10,1,23059202,1937,-1.97,1.23,12,0.22,-4270.00,6811.00,21850,20240312,-61.56,5940,20241209,41.41,9180,-8.50,20250217,6350,32.28,20250102,21850,-61.56,20240312,5940,41.41,20241209,0.30,N,033640,500,116 억,,1566809,N,N,268,N,00,N diff --git a/033780/price/prices-20250201.csv b/033780/price/prices-20250201.csv index ba2dba410053..083f02837729 100644 --- a/033780/price/prices-20250201.csv +++ b/033780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103500,-600,5,-0.58,27261043800,263007,98.43,104400,104800,102900,135300,72900,104100,103651.52,43.75,0,-42717,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129750,15.65,1.33,12,0.21,6615.00,77800.00,126400,20241129,-18.12,83500,20240531,23.95,113900,-9.13,20250203,102500,0.98,20250106,126400,-18.12,20241129,83500,23.95,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,163,N,00,N +20250224,150428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103100,-1000,5,-0.96,21596853100,208135,77.89,104400,104800,103100,135300,72900,104100,103763.68,43.75,0,-43882,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129249,15.59,1.33,12,0.17,6615.00,77800.00,126400,20241129,-18.43,83500,20240531,23.47,113900,-9.48,20250203,102500,0.59,20250106,126400,-18.43,20241129,83500,23.47,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,140427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103400,-700,5,-0.67,16847873400,162157,60.69,104400,104800,103300,135300,72900,104100,103898.53,43.75,0,-38289,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129625,15.63,1.33,12,0.13,6615.00,77800.00,126400,20241129,-18.20,83500,20240531,23.83,113900,-9.22,20250203,102500,0.88,20250106,126400,-18.20,20241129,83500,23.83,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,130428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103600,-500,5,-0.48,13881475300,133490,49.96,104400,104800,103600,135300,72900,104100,103988.88,43.75,0,-32009,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,129876,15.66,1.33,12,0.11,6615.00,77800.00,126400,20241129,-18.04,83500,20240531,24.07,113900,-9.04,20250203,102500,1.07,20250106,126400,-18.04,20241129,83500,24.07,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,120427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103700,-400,5,-0.38,11343726600,109018,40.80,104400,104800,103600,135300,72900,104100,104053.70,43.75,0,-26898,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130001,15.68,1.33,12,0.09,6615.00,77800.00,126400,20241129,-17.96,83500,20240531,24.19,113900,-8.96,20250203,102500,1.17,20250106,126400,-17.96,20241129,83500,24.19,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,110425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104000,-100,5,-0.10,9144054200,87827,32.87,104400,104800,103600,135300,72900,104100,104114.39,43.75,0,-20322,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130377,15.72,1.34,12,0.07,6615.00,77800.00,126400,20241129,-17.72,83500,20240531,24.55,113900,-8.69,20250203,102500,1.46,20250106,126400,-17.72,20241129,83500,24.55,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,100425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,103700,-400,5,-0.38,6199101400,59508,22.27,104400,104800,103600,135300,72900,104100,104172.57,43.75,0,-14967,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,130001,15.68,1.33,12,0.05,6615.00,77800.00,126400,20241129,-17.96,83500,20240531,24.19,113900,-8.96,20250203,102500,1.17,20250106,126400,-17.96,20241129,83500,24.19,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N +20250224,090428,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104600,500,2,0.48,1092607500,10454,3.91,104400,104800,104300,135300,72900,104100,104515.74,43.75,0,-1626,105566,104832,104466,103732,103366,104650,103550,9550,31200,5000,83280,100,1,125362497,131129,15.81,1.34,12,0.01,6615.00,77800.00,126400,20241129,-17.25,83500,20240531,25.27,113900,-8.17,20250203,102500,2.05,20250106,126400,-17.25,20241129,83500,25.27,20240531,0.01,N,033780,5000,9549 억,,54845571,N,N,6,N,00,N 20250221,160425,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104100,-1100,5,-1.05,27871259500,266486,146.35,105100,105200,104100,136700,73700,105200,104589.15,43.85,0,-92215,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,130502,15.74,1.34,12,0.21,6615.00,77800.00,126400,20241129,-17.64,83500,20240531,24.67,113900,-8.60,20250203,102500,1.56,20250106,126400,-17.64,20241129,83500,24.67,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,6,N,00,N 20250221,150427,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104300,-900,5,-0.86,22676151400,216605,118.96,105100,105200,104300,136700,73700,105200,104688.95,43.85,0,-82549,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,130753,15.77,1.34,12,0.17,6615.00,77800.00,126400,20241129,-17.48,83500,20240531,24.91,113900,-8.43,20250203,102500,1.76,20250106,126400,-17.48,20241129,83500,24.91,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,9,N,00,N 20250221,140426,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,104700,-500,5,-0.48,17001192600,162303,89.14,105100,105200,104300,136700,73700,105200,104749.71,43.85,0,-53403,106066,105632,105166,104732,104266,105850,104950,9550,31500,5000,84160,100,1,125362497,131255,15.83,1.35,12,0.13,6615.00,77800.00,126400,20241129,-17.17,83500,20240531,25.39,113900,-8.08,20250203,102500,2.15,20250106,126400,-17.17,20241129,83500,25.39,20240531,0.02,N,033780,5000,9549 억,,54977463,N,N,9,N,00,N diff --git a/033790/price/prices-20250201.csv b/033790/price/prices-20250201.csv index 63c85127ee2d..1be485a0cd25 100644 --- a/033790/price/prices-20250201.csv +++ b/033790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8400,380,2,4.74,4740187430,575919,79.18,8020,8430,7800,10420,5620,8020,8230.74,31.33,0,-22959,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1917,-73.68,6.58,12,2.52,-114.00,1277.00,17410,20240801,-51.75,1125,20240220,646.67,8430,-0.36,20250224,4540,85.02,20250207,17410,-51.75,20240801,1236,579.61,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,320,2,3.99,4547477860,552938,76.02,8020,8430,7800,10420,5620,8020,8224.67,31.33,0,-26492,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1903,-73.16,6.53,12,2.42,-114.00,1277.00,17410,20240801,-52.10,1125,20240220,641.33,8430,-1.07,20250224,4540,83.70,20250207,17410,-52.10,20240801,1236,574.76,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8280,260,2,3.24,4187876530,509460,70.04,8020,8430,7800,10420,5620,8020,8220.71,31.33,0,-43097,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1890,-72.63,6.48,12,2.23,-114.00,1277.00,17410,20240801,-52.44,1125,20240220,636.00,8430,-1.78,20250224,4540,82.38,20250207,17410,-52.44,20240801,1236,569.90,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,370,2,4.61,3851020500,468907,64.47,8020,8430,7800,10420,5620,8020,8213.27,31.33,0,-35042,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1915,-73.60,6.57,12,2.05,-114.00,1277.00,17410,20240801,-51.81,1125,20240220,645.78,8430,-0.47,20250224,4540,84.80,20250207,17410,-51.81,20240801,1236,578.80,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,280,2,3.49,3522710660,429687,59.07,8020,8430,7800,10420,5620,8020,8198.83,31.33,0,-45546,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1894,-72.81,6.50,12,1.88,-114.00,1277.00,17410,20240801,-52.33,1125,20240220,637.78,8430,-1.54,20250224,4540,82.82,20250207,17410,-52.33,20240801,1236,571.52,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,110425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,280,2,3.49,3200384070,391079,53.77,8020,8420,7800,10420,5620,8020,8183.99,31.33,0,-47535,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1894,-72.81,6.50,12,1.71,-114.00,1277.00,17410,20240801,-52.33,1125,20240220,637.78,8420,-1.43,20250224,4540,82.82,20250207,17410,-52.33,20240801,1236,571.52,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,100425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,180,2,2.24,2390228050,293226,40.31,8020,8390,7800,10420,5620,8020,8152.04,31.33,0,-52124,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1871,-71.93,6.42,12,1.28,-114.00,1277.00,17410,20240801,-52.90,1125,20240220,628.89,8390,-2.26,20250224,4540,80.62,20250207,17410,-52.90,20240801,1236,563.43,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N +20250224,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,-90,5,-1.12,412604250,51706,7.11,8020,8150,7800,10420,5620,8020,7978.83,31.33,0,3144,8786,8402,7756,7372,6726,8595,7565,114,2400,500,4970,10,1,22822800,1810,-69.56,6.21,12,0.23,-114.00,1277.00,17410,20240801,-54.45,1125,20240220,604.89,8150,-2.70,20250224,4540,74.67,20250207,17410,-54.45,20240801,1236,541.59,20240327,0.29,N,033790,500,114 억,,7149569,N,N,0,N,00,N 20250221,160425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8020,730,2,10.01,5611855680,722709,102.77,7290,8140,7110,9470,5110,7290,7764.67,31.13,0,109855,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1830,-70.35,6.28,12,3.17,-114.00,1277.00,17410,20240801,-53.93,1125,20240220,612.89,8140,-1.47,20250221,4540,76.65,20250207,17410,-53.93,20240801,1236,548.87,20240327,0.37,N,033790,500,114 억,,7105281,N,N,0,N,00,N 20250221,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,690,2,9.47,5395482990,695684,98.93,7290,8140,7110,9470,5110,7290,7755.65,31.13,0,103871,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1821,-70.00,6.25,12,3.05,-114.00,1277.00,17410,20240801,-54.16,1125,20240220,609.33,8140,-1.97,20250221,4540,75.77,20250207,17410,-54.16,20240801,1236,545.63,20240327,0.37,N,033790,500,114 억,,7105281,N,N,0,N,00,N 20250221,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7820,530,2,7.27,4222703740,548869,78.05,7290,8010,7110,9470,5110,7290,7693.46,31.13,0,67256,8090,7690,7390,6990,6690,7540,6840,114,2180,500,4510,10,1,22822800,1785,-68.60,6.12,12,2.40,-114.00,1277.00,17410,20240801,-55.08,1125,20240220,595.11,8010,-2.37,20250221,4540,72.25,20250207,17410,-55.08,20240801,1236,532.69,20240327,0.37,N,033790,500,114 억,,7105281,N,N,0,N,00,N diff --git a/033830/price/prices-20250201.csv b/033830/price/prices-20250201.csv index fa734a2e8d0c..30a1904ac971 100644 --- a/033830/price/prices-20250201.csv +++ b/033830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,848,34,2,4.18,2934794938,3401184,695.34,890,925,825,1058,570,814,862.87,0.00,0,61,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,848,13.68,0.65,12,3.40,62.00,1302.00,1028,20241216,-17.51,684,20240909,23.98,932,-9.01,20250120,778,9.00,20250212,1028,-17.51,20241216,684,23.98,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,854,40,2,4.91,2863673366,3317170,678.17,890,925,825,1058,570,814,863.29,0.00,0,61,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,854,13.77,0.66,12,3.32,62.00,1302.00,1028,20241216,-16.93,684,20240909,24.85,932,-8.37,20250120,778,9.77,20250212,1028,-16.93,20241216,684,24.85,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,140428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,858,44,2,5.41,2738653392,3170153,648.11,890,925,825,1058,570,814,863.89,0.00,0,61,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,858,13.84,0.66,12,3.17,62.00,1302.00,1028,20241216,-16.54,684,20240909,25.44,932,-7.94,20250120,778,10.28,20250212,1028,-16.54,20241216,684,25.44,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,130428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,860,46,2,5.65,2634475335,3049030,623.35,890,925,825,1058,570,814,864.04,0.00,0,413,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,860,13.87,0.66,12,3.05,62.00,1302.00,1028,20241216,-16.34,684,20240909,25.73,932,-7.73,20250120,778,10.54,20250212,1028,-16.34,20241216,684,25.73,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,845,31,2,3.81,2137477315,2475987,506.19,890,925,825,1058,570,814,863.28,0.00,0,-10,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,845,13.63,0.65,12,2.48,62.00,1302.00,1028,20241216,-17.80,684,20240909,23.54,932,-9.33,20250120,778,8.61,20250212,1028,-17.80,20241216,684,23.54,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,110426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,841,27,2,3.32,1937515943,2239509,457.85,890,925,825,1058,570,814,865.15,0.00,0,-180,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,841,13.56,0.65,12,2.24,62.00,1302.00,1028,20241216,-18.19,684,20240909,22.95,932,-9.76,20250120,778,8.10,20250212,1028,-18.19,20241216,684,22.95,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,100425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,842,28,2,3.44,1819941105,2099549,429.24,890,925,825,1058,570,814,866.82,0.00,0,-180,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,842,13.58,0.65,12,2.10,62.00,1302.00,1028,20241216,-18.09,684,20240909,23.10,932,-9.66,20250120,778,8.23,20250212,1028,-18.09,20241216,684,23.10,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N +20250224,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,865,51,2,6.27,1030882699,1172409,239.69,890,925,841,1058,570,814,879.29,0.00,0,-12,829,821,813,805,797,822,806,500,244,500,580,1,1,100000000,865,13.95,0.66,12,1.17,62.00,1302.00,1028,20241216,-15.86,684,20240909,26.46,932,-7.19,20250120,778,11.18,20250212,1028,-15.86,20241216,684,26.46,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N 20250221,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,2,2,0.25,58450571,72002,54.72,814,821,805,1055,569,812,811.79,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,814,13.13,0.63,12,0.07,62.00,1302.00,1028,20241216,-20.82,684,20240909,19.01,932,-12.66,20250120,778,4.63,20250212,1028,-20.82,20241216,684,19.01,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N 20250221,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,811,-1,5,-0.12,51201016,63063,47.93,814,821,805,1055,569,812,811.90,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,811,13.08,0.62,12,0.06,62.00,1302.00,1028,20241216,-21.11,684,20240909,18.57,932,-12.98,20250120,778,4.24,20250212,1028,-21.11,20241216,684,18.57,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N 20250221,140426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,813,1,2,0.12,30490014,37516,28.51,814,821,805,1055,569,812,812.72,0.00,0,1,820,815,809,804,798,818,807,500,243,500,580,1,1,100000000,813,13.11,0.62,12,0.04,62.00,1302.00,1028,20241216,-20.91,684,20240909,18.86,932,-12.77,20250120,778,4.50,20250212,1028,-20.91,20241216,684,18.86,20240909,1.08,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250201.csv b/033920/price/prices-20250201.csv index 5797d4134423..0b7d6e8d2194 100644 --- a/033920/price/prices-20250201.csv +++ b/033920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160428,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,10,2,0.15,119779790,18440,52.15,6480,6620,6450,8430,4550,6490,6495.64,1.23,0,-4969,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1853,2.83,0.33,12,0.06,2296.00,19696.00,7370,20240619,-11.80,4990,20240306,30.26,6640,-2.11,20250221,5850,11.11,20250113,7370,-11.80,20240619,4990,30.26,20240306,0.68,N,033920,200,57 억,,351044,N,N,4,N,00,N +20250224,150429,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,10,2,0.15,111469820,17162,48.54,6480,6620,6450,8430,4550,6490,6495.15,1.23,0,-5122,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1853,2.83,0.33,12,0.06,2296.00,19696.00,7370,20240619,-11.80,4990,20240306,30.26,6640,-2.11,20250221,5850,11.11,20250113,7370,-11.80,20240619,4990,30.26,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,140428,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,10,2,0.15,104328980,16062,45.43,6480,6620,6450,8430,4550,6490,6495.39,1.23,0,-4875,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1853,2.83,0.33,12,0.06,2296.00,19696.00,7370,20240619,-11.80,4990,20240306,30.26,6640,-2.11,20250221,5850,11.11,20250113,7370,-11.80,20240619,4990,30.26,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,130429,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,-10,5,-0.15,94600020,14564,41.19,6480,6620,6450,8430,4550,6490,6495.47,1.23,0,-4807,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1847,2.82,0.33,12,0.05,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,120427,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6490,0,3,0.00,91417090,14073,39.80,6480,6620,6450,8430,4550,6490,6495.92,1.23,0,-4623,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1850,2.83,0.33,12,0.05,2296.00,19696.00,7370,20240619,-11.94,4990,20240306,30.06,6640,-2.26,20250221,5850,10.94,20250113,7370,-11.94,20240619,4990,30.06,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,110426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6490,0,3,0.00,77811530,11976,33.87,6480,6620,6450,8430,4550,6490,6497.29,1.23,0,-3757,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1850,2.83,0.33,12,0.04,2296.00,19696.00,7370,20240619,-11.94,4990,20240306,30.06,6640,-2.26,20250221,5850,10.94,20250113,7370,-11.94,20240619,4990,30.06,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,100426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,10,2,0.15,54568140,8380,23.70,6480,6620,6470,8430,4550,6490,6511.71,1.23,0,-3173,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1853,2.83,0.33,12,0.03,2296.00,19696.00,7370,20240619,-11.80,4990,20240306,30.26,6640,-2.11,20250221,5850,11.11,20250113,7370,-11.80,20240619,4990,30.26,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N +20250224,090429,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6490,0,3,0.00,1231290,190,0.54,6480,6490,6470,8430,4550,6490,6480.47,1.23,0,19,6783,6636,6493,6346,6203,6710,6420,57,1940,200,4800,10,1,28500000,1850,2.83,0.33,12,0.00,2296.00,19696.00,7370,20240619,-11.94,4990,20240306,30.06,6640,-2.26,20250221,5850,10.94,20250113,7370,-11.94,20240619,4990,30.06,20240306,0.68,N,033920,200,57 억,,351044,N,N,15,N,00,N 20250221,160426,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6490,110,2,1.72,228981690,35349,202.78,6350,6640,6350,8290,4470,6380,6477.74,1.26,0,-717,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1850,2.83,0.33,12,0.12,2296.00,19696.00,7370,20240619,-11.94,4990,20240306,30.06,6640,-2.26,20250221,5850,10.94,20250113,7370,-11.94,20240619,4990,30.06,20240306,0.69,N,033920,200,57 억,,358775,N,N,15,N,00,N 20250221,150428,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,100,2,1.57,218468730,33728,193.48,6350,6640,6350,8290,4470,6380,6477.37,1.26,0,-493,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1847,2.82,0.33,12,0.12,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N 20250221,140427,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6480,100,2,1.57,209070360,32276,185.15,6350,6640,6350,8290,4470,6380,6477.58,1.26,0,-203,6466,6422,6366,6322,6266,6445,6345,57,1910,200,4720,10,1,28500000,1847,2.82,0.33,12,0.11,2296.00,19696.00,7370,20240619,-12.08,4990,20240306,29.86,6640,-2.41,20250221,5850,10.77,20250113,7370,-12.08,20240619,4990,29.86,20240306,0.69,N,033920,200,57 억,,358775,N,N,10,N,00,N diff --git a/034020/price/prices-20250201.csv b/034020/price/prices-20250201.csv index 1b9b5817f02c..e872a6e1f36d 100644 --- a/034020/price/prices-20250201.csv +++ b/034020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-850,5,-2.94,270441885500,9644922,95.33,28250,28750,27500,37600,20300,28950,28039.18,24.97,0,-464458,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179998,322.99,2.53,12,1.51,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,9397,N,00,N +20250224,150429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28000,-950,5,-3.28,255821243850,9124051,90.18,28250,28750,27500,37600,20300,28950,28037.68,24.97,0,-524627,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179357,321.84,2.52,12,1.42,87.00,11114.00,30900,20250219,-9.39,14320,20240417,95.53,30900,-9.39,20250219,17600,59.09,20250102,30900,-9.39,20250219,14320,95.53,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,140428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27900,-1050,5,-3.63,231752769400,8264549,81.68,28250,28750,27500,37600,20300,28950,28041.30,24.97,0,-506189,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,178717,320.69,2.51,12,1.29,87.00,11114.00,30900,20250219,-9.71,14320,20240417,94.83,30900,-9.71,20250219,17600,58.52,20250102,30900,-9.71,20250219,14320,94.83,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,130429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28000,-950,5,-3.28,214539461600,7648485,75.59,28250,28750,27500,37600,20300,28950,28049.41,24.97,0,-512453,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179357,321.84,2.52,12,1.19,87.00,11114.00,30900,20250219,-9.39,14320,20240417,95.53,30900,-9.39,20250219,17600,59.09,20250102,30900,-9.39,20250219,14320,95.53,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,120428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-850,5,-2.94,200945338600,7163210,70.80,28250,28750,27500,37600,20300,28950,28051.86,24.97,0,-480152,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179998,322.99,2.53,12,1.12,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,110426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28150,-800,5,-2.76,188400431000,6717240,66.39,28250,28750,27500,37600,20300,28950,28046.70,24.97,0,-469362,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,180318,323.56,2.53,12,1.05,87.00,11114.00,30900,20250219,-8.90,14320,20240417,96.58,30900,-8.90,20250219,17600,59.94,20250102,30900,-8.90,20250219,14320,96.58,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,100426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27650,-1300,5,-4.49,155528452750,5541267,54.77,28250,28750,27500,37600,20300,28950,28066.60,24.97,0,-408341,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,177115,317.82,2.49,12,0.87,87.00,11114.00,30900,20250219,-10.52,14320,20240417,93.09,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,14320,93.09,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N +20250224,090429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28600,-350,5,-1.21,24600817050,866665,8.57,28250,28700,28150,37600,20300,28950,28382.71,24.97,0,134040,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,183200,328.74,2.57,12,0.14,87.00,11114.00,30900,20250219,-7.44,14320,20240417,99.72,30900,-7.44,20250219,17600,62.50,20250102,30900,-7.44,20250219,14320,99.72,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N 20250221,160426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,289736508250,9993900,56.86,28750,29450,28300,37200,20100,28650,28991.99,25.11,0,-643754,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.56,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,2918,N,00,N 20250221,150428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,271844219050,9374977,53.34,28750,29450,28300,37200,20100,28650,28997.36,25.11,0,-642813,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.46,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N 20250221,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,258632068850,8919308,50.75,28750,29450,28300,37200,20100,28650,28997.47,25.11,0,-581228,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.39,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N diff --git a/034120/price/prices-20250201.csv b/034120/price/prices-20250201.csv index 3f39861cd392..b507510b70ef 100644 --- a/034120/price/prices-20250201.csv +++ b/034120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,2803499050,125034,106.67,22850,22900,22100,30000,16200,23100,22421.92,0.00,0,659,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.67,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,184,N,00,N +20250224,150429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22300,-800,5,-3.46,2707837550,120762,103.02,22850,22900,22100,30000,16200,23100,22422.93,0.00,0,552,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4137,8.80,0.47,12,0.65,2534.00,47379.00,30000,20240321,-25.67,14640,20241114,52.32,26250,-15.05,20250115,19980,11.61,20250203,30000,-25.67,20240321,14640,52.32,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,140429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,2480354400,110584,94.34,22850,22900,22100,30000,16200,23100,22429.60,0.00,0,339,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.60,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,130429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22300,-800,5,-3.46,1930263050,85868,73.25,22850,22900,22250,30000,16200,23100,22479.42,0.00,0,564,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4137,8.80,0.47,12,0.46,2534.00,47379.00,30000,20240321,-25.67,14640,20241114,52.32,26250,-15.05,20250115,19980,11.61,20250203,30000,-25.67,20240321,14640,52.32,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,120428,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,1691335100,75169,64.13,22850,22900,22250,30000,16200,23100,22500.43,0.00,0,506,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.41,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,110426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22450,-650,5,-2.81,1299939100,57661,49.19,22850,22900,22250,30000,16200,23100,22544.51,0.00,0,889,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4165,8.86,0.47,12,0.31,2534.00,47379.00,30000,20240321,-25.17,14640,20241114,53.35,26250,-14.48,20250115,19980,12.36,20250203,30000,-25.17,20240321,14640,53.35,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,100426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22500,-600,5,-2.60,1099222500,48737,41.58,22850,22900,22250,30000,16200,23100,22554.17,0.00,0,1132,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4174,8.88,0.47,12,0.26,2534.00,47379.00,30000,20240321,-25.00,14640,20241114,53.69,26250,-14.29,20250115,19980,12.61,20250203,30000,-25.00,20240321,14640,53.69,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N +20250224,090430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22600,-500,5,-2.16,95763300,4208,3.59,22850,22900,22550,30000,16200,23100,22757.44,0.00,0,0,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4193,8.92,0.48,12,0.02,2534.00,47379.00,30000,20240321,-24.67,14640,20241114,54.37,26250,-13.90,20250115,19980,13.11,20250203,30000,-24.67,20240321,14640,54.37,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N 20250221,160426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23100,200,2,0.87,2674877550,115719,28.65,23450,23550,22800,29750,16050,22900,23115.29,0.00,0,1268,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4285,9.12,0.49,12,0.62,2534.00,47379.00,30000,20240321,-23.00,14640,20241114,57.79,26250,-12.00,20250115,19980,15.62,20250203,30000,-23.00,20240321,14640,57.79,20241114,2.56,N,034120,5000,927 억,,0,N,N,1047,N,00,N 20250221,150429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23150,250,2,1.09,2575330150,111394,27.58,23450,23550,22800,29750,16050,22900,23119.11,0.00,0,1328,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4295,9.14,0.49,12,0.60,2534.00,47379.00,30000,20240321,-22.83,14640,20241114,58.13,26250,-11.81,20250115,19980,15.87,20250203,30000,-22.83,20240321,14640,58.13,20241114,2.56,N,034120,5000,927 억,,0,N,N,4997,N,00,N 20250221,140427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23050,150,2,0.66,2229172800,96376,23.86,23450,23550,22800,29750,16050,22900,23129.96,0.00,0,8,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4276,9.10,0.49,12,0.52,2534.00,47379.00,30000,20240321,-23.17,14640,20241114,57.45,26250,-12.19,20250115,19980,15.37,20250203,30000,-23.17,20240321,14640,57.45,20241114,2.56,N,034120,5000,927 억,,0,N,N,4997,N,00,N diff --git a/034220/price/prices-20250201.csv b/034220/price/prices-20250201.csv index ca3f0002e043..b92dfe23b7c1 100644 --- a/034220/price/prices-20250201.csv +++ b/034220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160429,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9820,-80,5,-0.81,10505940740,1075794,36.38,9860,9900,9670,12870,6930,9900,9765.44,21.13,0,-67818,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,49100,-1.37,0.52,12,0.22,-7177.00,18988.00,13340,20240711,-26.39,8830,20241209,11.21,10180,-3.54,20250221,8880,10.59,20250203,13340,-26.39,20240711,8830,11.21,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,1812,N,00,N +20250224,150430,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9800,-100,5,-1.01,9596920480,983170,33.24,9860,9900,9670,12870,6930,9900,9761.05,21.13,0,-74952,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,49000,-1.37,0.52,12,0.20,-7177.00,18988.00,13340,20240711,-26.54,8830,20241209,10.99,10180,-3.73,20250221,8880,10.36,20250203,13340,-26.54,20240711,8830,10.99,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,140429,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9740,-160,5,-1.62,8707365770,892124,30.17,9860,9900,9670,12870,6930,9900,9760.09,21.13,0,-89472,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,48700,-1.36,0.51,12,0.18,-7177.00,18988.00,13340,20240711,-26.99,8830,20241209,10.31,10180,-4.32,20250221,8880,9.68,20250203,13340,-26.99,20240711,8830,10.31,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,130430,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9700,-200,5,-2.02,7762077130,794985,26.88,9860,9900,9670,12870,6930,9900,9763.61,21.13,0,-69741,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,48500,-1.35,0.51,12,0.16,-7177.00,18988.00,13340,20240711,-27.29,8830,20241209,9.85,10180,-4.72,20250221,8880,9.23,20250203,13340,-27.29,20240711,8830,9.85,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,120428,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9680,-220,5,-2.22,7051567950,721695,24.40,9860,9900,9670,12870,6930,9900,9770.65,21.13,0,-71724,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,48400,-1.35,0.51,12,0.14,-7177.00,18988.00,13340,20240711,-27.44,8830,20241209,9.63,10180,-4.91,20250221,8880,9.01,20250203,13340,-27.44,20240711,8830,9.63,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,110427,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9740,-160,5,-1.62,5225911670,534030,18.06,9860,9900,9730,12870,6930,9900,9785.57,21.13,0,-18225,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,48700,-1.36,0.51,12,0.11,-7177.00,18988.00,13340,20240711,-26.99,8830,20241209,10.31,10180,-4.32,20250221,8880,9.68,20250203,13340,-26.99,20240711,8830,10.31,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,100426,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9750,-150,5,-1.52,3654101460,373029,12.61,9860,9900,9740,12870,6930,9900,9795.45,21.13,0,-21921,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,48750,-1.36,0.51,12,0.07,-7177.00,18988.00,13340,20240711,-26.91,8830,20241209,10.42,10180,-4.22,20250221,8880,9.80,20250203,13340,-26.91,20240711,8830,10.42,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N +20250224,090430,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9820,-80,5,-0.81,679283740,69002,2.33,9860,9900,9780,12870,6930,9900,9843.51,21.13,0,-5503,10366,10132,9946,9712,9526,10250,9830,25000,2970,5000,7520,10,1,500000000,49100,-1.37,0.52,12,0.01,-7177.00,18988.00,13340,20240711,-26.39,8830,20241209,11.21,10180,-3.54,20250221,8880,10.59,20250203,13340,-26.39,20240711,8830,11.21,20241209,0.60,N,034220,5000,25000 억,,105635320,N,N,2096,N,00,N 20250221,160427,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9900,190,2,1.96,29375927230,2945859,393.23,9810,10180,9760,12620,6800,9710,9972.00,20.99,0,661014,9870,9790,9690,9610,9510,9830,9650,25000,2910,5000,7370,10,1,500000000,49500,-1.38,0.52,12,0.59,-7177.00,18988.00,13340,20240711,-25.79,8830,20241209,12.12,10180,-2.75,20250221,8880,11.49,20250203,13340,-25.79,20240711,8830,12.12,20241209,0.60,N,034220,5000,25000 억,,104970798,N,N,2096,N,00,N 20250221,150429,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9920,210,2,2.16,28204892760,2827669,377.45,9810,10180,9760,12620,6800,9710,9974.64,20.99,0,625482,9870,9790,9690,9610,9510,9830,9650,25000,2910,5000,7370,10,1,500000000,49600,-1.38,0.52,12,0.57,-7177.00,18988.00,13340,20240711,-25.64,8830,20241209,12.34,10180,-2.55,20250221,8880,11.71,20250203,13340,-25.64,20240711,8830,12.34,20241209,0.60,N,034220,5000,25000 억,,104970798,N,N,2654,N,00,N 20250221,140428,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9890,180,2,1.85,26896968410,2695857,359.86,9810,10180,9760,12620,6800,9710,9977.18,20.99,0,634718,9870,9790,9690,9610,9510,9830,9650,25000,2910,5000,7370,10,1,500000000,49450,-1.38,0.52,12,0.54,-7177.00,18988.00,13340,20240711,-25.86,8830,20241209,12.00,10180,-2.85,20250221,8880,11.37,20250203,13340,-25.86,20240711,8830,12.00,20241209,0.60,N,034220,5000,25000 억,,104970798,N,N,2654,N,00,N diff --git a/034230/price/prices-20250201.csv b/034230/price/prices-20250201.csv index d22dde13d67d..d2a24fc8d80f 100644 --- a/034230/price/prices-20250201.csv +++ b/034230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10740,-120,5,-1.10,2805850080,261587,71.04,10720,10830,10650,14110,7610,10860,10726.12,5.39,0,4596,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9856,15.75,0.69,12,0.29,682.00,15585.00,15710,20240502,-31.64,9000,20241115,19.33,11120,-3.42,20250220,9600,11.88,20250110,15710,-31.64,20240502,9000,19.33,20241115,1.31,N,034230,500,474 억,,4942342,N,N,3,N,00,N +20250224,150430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10750,-110,5,-1.01,2630617380,245269,66.61,10720,10830,10650,14110,7610,10860,10725.36,5.39,0,10500,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9865,15.76,0.69,12,0.27,682.00,15585.00,15710,20240502,-31.57,9000,20241115,19.44,11120,-3.33,20250220,9600,11.98,20250110,15710,-31.57,20240502,9000,19.44,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,140429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10690,-170,5,-1.57,2219153360,206839,56.17,10720,10830,10650,14110,7610,10860,10728.80,5.39,0,10994,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9810,15.67,0.69,12,0.23,682.00,15585.00,15710,20240502,-31.95,9000,20241115,18.78,11120,-3.87,20250220,9600,11.35,20250110,15710,-31.95,20240502,9000,18.78,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,130430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10740,-120,5,-1.10,1789840010,166781,45.29,10720,10830,10650,14110,7610,10860,10731.57,5.39,0,20958,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9856,15.75,0.69,12,0.18,682.00,15585.00,15710,20240502,-31.64,9000,20241115,19.33,11120,-3.42,20250220,9600,11.88,20250110,15710,-31.64,20240502,9000,19.33,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,120429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10760,-100,5,-0.92,1604142900,149502,40.60,10720,10830,10650,14110,7610,10860,10729.78,5.39,0,17391,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9875,15.78,0.69,12,0.16,682.00,15585.00,15710,20240502,-31.51,9000,20241115,19.56,11120,-3.24,20250220,9600,12.08,20250110,15710,-31.51,20240502,9000,19.56,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,110427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10720,-140,5,-1.29,1299161040,121139,32.90,10720,10830,10650,14110,7610,10860,10724.38,5.39,0,1861,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9838,15.72,0.69,12,0.13,682.00,15585.00,15710,20240502,-31.76,9000,20241115,19.11,11120,-3.60,20250220,9600,11.67,20250110,15710,-31.76,20240502,9000,19.11,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,100427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10720,-140,5,-1.29,962696700,89819,24.39,10720,10830,10650,14110,7610,10860,10717.95,5.39,0,-1810,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9838,15.72,0.69,12,0.10,682.00,15585.00,15710,20240502,-31.76,9000,20241115,19.11,11120,-3.60,20250220,9600,11.67,20250110,15710,-31.76,20240502,9000,19.11,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N +20250224,090430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10670,-190,5,-1.75,289037590,27006,7.33,10720,10730,10660,14110,7610,10860,10701.86,5.39,0,-1706,11040,10950,10840,10750,10640,10995,10795,474,3250,500,8030,10,1,91771623,9792,15.65,0.68,12,0.03,682.00,15585.00,15710,20240502,-32.08,9000,20241115,18.56,11120,-4.05,20250220,9600,11.15,20250110,15710,-32.08,20240502,9000,18.56,20241115,1.31,N,034230,500,474 억,,4942342,N,N,101,N,00,N 20250221,160427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10860,20,2,0.18,3972932200,367185,28.02,10840,10930,10730,14090,7590,10840,10819.69,5.45,0,-35566,11400,11120,10840,10560,10280,11260,10700,474,3250,500,8020,10,1,91771623,9966,15.92,0.70,12,0.40,682.00,15585.00,15710,20240502,-30.87,9000,20241115,20.67,11120,-2.34,20250220,9600,13.12,20250110,15710,-30.87,20240502,9000,20.67,20241115,1.31,N,034230,500,474 억,,5003065,N,N,101,N,00,N 20250221,150429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10810,-30,5,-0.28,3667570470,339015,25.87,10840,10930,10730,14090,7590,10840,10818.30,5.45,0,-32165,11400,11120,10840,10560,10280,11260,10700,474,3250,500,8020,10,1,91771623,9921,15.85,0.69,12,0.37,682.00,15585.00,15710,20240502,-31.19,9000,20241115,20.11,11120,-2.79,20250220,9600,12.60,20250110,15710,-31.19,20240502,9000,20.11,20241115,1.31,N,034230,500,474 억,,5003065,N,N,522,N,00,N 20250221,140428,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10800,-40,5,-0.37,3258756140,301170,22.98,10840,10930,10730,14090,7590,10840,10820.30,5.45,0,-34750,11400,11120,10840,10560,10280,11260,10700,474,3250,500,8020,10,1,91771623,9911,15.84,0.69,12,0.33,682.00,15585.00,15710,20240502,-31.25,9000,20241115,20.00,11120,-2.88,20250220,9600,12.50,20250110,15710,-31.25,20240502,9000,20.00,20241115,1.31,N,034230,500,474 억,,5003065,N,N,522,N,00,N diff --git a/034300/price/prices-20250201.csv b/034300/price/prices-20250201.csv index c9d834ff00e1..11216c602bb9 100644 --- a/034300/price/prices-20250201.csv +++ b/034300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160430,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,150430,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,140430,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,130430,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,120429,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,110427,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,100427,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N +20250224,090431,58,100.00,KOSPI,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,18160,18160,18160,18160,18160,18160,18160,388,0,5000,0,1,0,7760554,0,0.00,0.00,12,0.00,0.00,0.00,18650,20240530,-100.00,9850,20240426,-100.00,18220,-100.00,20250116,18100,-100.00,20250102,18650,0.00,20240530,9850,0.00,20240426,0.00,N,034300,5000,388 억,,0,N,N,0,N,00,N 20250221,160427,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N 20250221,150429,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N 20250221,140428,58,100.00,KOSPI,,건설,N,N,N,N, ,N,18160,0,3,0.00,0,0,0.00,0,0,0,23600,12720,18160,0.00,0.97,0,0,18160,18160,18160,18160,18160,18160,18160,388,5440,5000,0,10,1,7760554,1409,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-2.63,9850,20240426,84.37,18220,-0.33,20250116,18100,0.33,20250102,18650,-2.63,20240530,9850,84.37,20240426,0.00,N,034300,5000,388 억,,75358,N,N,0,N,00,N diff --git a/034310/price/prices-20250201.csv b/034310/price/prices-20250201.csv index 23c8fc8ce41e..4890aeea5b01 100644 --- a/034310/price/prices-20250201.csv +++ b/034310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,160,2,1.50,402540230,37343,205.20,10640,10850,10640,13870,7470,10670,10779.53,11.76,0,-130,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4021,105.15,0.51,12,0.10,103.00,21038.00,13900,20240214,-22.09,9950,20240805,8.84,11020,-1.72,20250109,10430,3.84,20250124,13750,-21.24,20240307,9950,8.84,20240805,0.09,N,034310,500,189 억,,4367554,N,N,6,N,00,N +20250224,150430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,140,2,1.31,377620120,35034,192.52,10640,10850,10640,13870,7470,10670,10778.68,11.76,0,448,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4014,104.95,0.51,12,0.09,103.00,21038.00,13900,20240214,-22.23,9950,20240805,8.64,11020,-1.91,20250109,10430,3.64,20250124,13750,-21.38,20240307,9950,8.64,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,140430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,110,2,1.03,317229970,29437,161.76,10640,10850,10640,13870,7470,10670,10776.57,11.76,0,1046,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4002,104.66,0.51,12,0.08,103.00,21038.00,13900,20240214,-22.45,9950,20240805,8.34,11020,-2.18,20250109,10430,3.36,20250124,13750,-21.60,20240307,9950,8.34,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,130431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,90,2,0.84,245421660,22787,125.22,10640,10820,10640,13870,7470,10670,10770.25,11.76,0,1095,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3995,104.47,0.51,12,0.06,103.00,21038.00,13900,20240214,-22.59,9950,20240805,8.14,11020,-2.36,20250109,10430,3.16,20250124,13750,-21.75,20240307,9950,8.14,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,120429,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,150,2,1.41,194792500,18090,99.41,10640,10820,10640,13870,7470,10670,10767.97,11.76,0,-1207,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4017,105.05,0.51,12,0.05,103.00,21038.00,13900,20240214,-22.16,9950,20240805,8.74,11020,-1.81,20250109,10430,3.74,20250124,13750,-21.31,20240307,9950,8.74,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,110428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,100,2,0.94,89792310,8357,45.92,10640,10770,10640,13870,7470,10670,10744.56,11.76,0,-1305,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3999,104.56,0.51,12,0.02,103.00,21038.00,13900,20240214,-22.52,9950,20240805,8.24,11020,-2.27,20250109,10430,3.26,20250124,13750,-21.67,20240307,9950,8.24,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,100427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,80,2,0.75,21777800,2028,11.14,10640,10770,10640,13870,7470,10670,10738.56,11.76,0,-691,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13900,20240214,-22.66,9950,20240805,8.04,11020,-2.45,20250109,10430,3.07,20250124,13750,-21.82,20240307,9950,8.04,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N +20250224,090431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,0,3,0.00,927030,87,0.48,10640,10690,10640,13870,7470,10670,10655.52,11.76,0,-61,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3962,103.59,0.51,12,0.00,103.00,21038.00,13900,20240214,-23.24,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13750,-22.40,20240307,9950,7.24,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N 20250221,160427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,50,2,0.47,195126180,18198,69.97,10710,10760,10650,13800,7440,10620,10722.40,11.78,0,-4925,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3962,103.59,0.51,12,0.05,103.00,21038.00,13900,20240214,-23.24,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13750,-22.40,20240307,9950,7.24,20240805,0.10,N,034310,500,189 억,,4372142,N,N,22,N,00,N 20250221,150430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,120,2,1.13,135403450,12636,48.59,10710,10740,10650,13800,7440,10620,10715.69,11.78,0,-4029,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3988,104.27,0.51,12,0.03,103.00,21038.00,13900,20240214,-22.73,9950,20240805,7.94,11020,-2.54,20250109,10430,2.97,20250124,13750,-21.89,20240307,9950,7.94,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N 20250221,140428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,100,2,0.94,115928470,10820,41.60,10710,10740,10650,13800,7440,10620,10714.28,11.78,0,-2689,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3980,104.08,0.51,12,0.03,103.00,21038.00,13900,20240214,-22.88,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13750,-22.04,20240307,9950,7.74,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N diff --git a/034590/price/prices-20250201.csv b/034590/price/prices-20250201.csv index 65bb2768f159..9c3f5ea862f9 100644 --- a/034590/price/prices-20250201.csv +++ b/034590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160431,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-100,5,-0.41,25895450,1064,182.19,24500,24500,24300,31700,17100,24400,24337.83,1.86,0,14,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,150431,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,24775650,1018,174.32,24500,24500,24300,31700,17100,24400,24337.57,1.86,0,15,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,140430,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,23291300,957,163.87,24500,24500,24300,31700,17100,24400,24337.83,1.86,0,15,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,130431,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-100,5,-0.41,16341400,671,114.90,24500,24500,24300,31700,17100,24400,24353.80,1.86,0,-7,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,120429,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-100,5,-0.41,15345100,630,107.88,24500,24500,24300,31700,17100,24400,24357.30,1.86,0,-7,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,110428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,12180700,500,85.62,24500,24500,24300,31700,17100,24400,24361.40,1.86,0,-7,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1065,6.08,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,100428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,6168100,253,43.32,24500,24500,24350,31700,17100,24400,24379.84,1.86,0,4,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1065,6.08,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N +20250224,090431,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,100,2,0.41,73500,3,0.51,24500,24500,24500,31700,17100,24400,24500.00,1.86,0,0,24566,24482,24416,24332,24266,24525,24375,219,7300,5000,18050,50,1,4374754,1072,6.12,0.49,12,0.00,4005.00,49677.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.12,N,034590,5000,218 억,,81177,N,N,3,N,00,N 20250221,160428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,14270350,584,102.64,24350,24500,24350,31650,17050,24350,24435.53,1.86,0,15,24450,24400,24350,24300,24250,24425,24325,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81165,N,N,3,N,00,N 20250221,150430,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,150,2,0.62,11926550,488,85.76,24350,24500,24350,31650,17050,24350,24439.65,1.86,0,19,24450,24400,24350,24300,24250,24425,24325,219,7300,5000,18010,50,1,4374754,1072,6.12,0.49,12,0.01,4005.00,49677.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.12,N,034590,5000,218 억,,81165,N,N,1,N,00,N 20250221,140429,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,100,2,0.41,7863250,322,56.59,24350,24450,24350,31650,17050,24350,24420.03,1.86,0,19,24450,24400,24350,24300,24250,24425,24325,219,7300,5000,18010,50,1,4374754,1070,6.10,0.49,12,0.01,4005.00,49677.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,N,034590,5000,218 억,,81165,N,N,1,N,00,N diff --git a/034730/price/prices-20250201.csv b/034730/price/prices-20250201.csv index db7fdf6b9559..b8969f472db9 100644 --- a/034730/price/prices-20250201.csv +++ b/034730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160431,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148600,500,2,0.34,8698939100,58828,109.64,145500,148700,145500,192500,103700,148100,147870.32,24.06,0,14084,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107739,-14.16,0.48,12,0.08,-10496.00,307557.00,212000,20240223,-29.91,127600,20241209,16.46,153500,-3.19,20250219,130700,13.70,20250102,199900,-25.66,20240226,127600,16.46,20241209,0.28,N,034730,200,160 억,,17444646,N,N,286,N,00,N +20250224,150431,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148200,100,2,0.07,7695332200,52066,97.03,145500,148700,145500,192500,103700,148100,147799.57,24.06,0,13948,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107449,-14.12,0.48,12,0.07,-10496.00,307557.00,212000,20240223,-30.09,127600,20241209,16.14,153500,-3.45,20250219,130700,13.39,20250102,199900,-25.86,20240226,127600,16.14,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,140430,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148400,300,2,0.20,6953906000,47067,87.72,145500,148700,145500,192500,103700,148100,147744.83,24.06,0,11291,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107594,-14.14,0.48,12,0.06,-10496.00,307557.00,212000,20240223,-30.00,127600,20241209,16.30,153500,-3.32,20250219,130700,13.54,20250102,199900,-25.76,20240226,127600,16.30,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,130431,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148200,100,2,0.07,6080002700,41174,76.73,145500,148700,145500,192500,103700,148100,147666.07,24.06,0,8487,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107449,-14.12,0.48,12,0.06,-10496.00,307557.00,212000,20240223,-30.09,127600,20241209,16.14,153500,-3.45,20250219,130700,13.39,20250102,199900,-25.86,20240226,127600,16.14,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,120430,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148000,-100,5,-0.07,5192581600,35190,65.58,145500,148700,145500,192500,103700,148100,147558.44,24.06,0,6181,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107304,-14.10,0.48,12,0.05,-10496.00,307557.00,212000,20240223,-30.19,127600,20241209,15.99,153500,-3.58,20250219,130700,13.24,20250102,199900,-25.96,20240226,127600,15.99,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,110428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,147200,-900,5,-0.61,4507440900,30556,56.95,145500,148700,145500,192500,103700,148100,147514.10,24.06,0,4909,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,106724,-14.02,0.48,12,0.04,-10496.00,307557.00,212000,20240223,-30.57,127600,20241209,15.36,153500,-4.10,20250219,130700,12.62,20250102,199900,-26.36,20240226,127600,15.36,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,100428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,147400,-700,5,-0.47,3269091600,22162,41.30,145500,148700,145500,192500,103700,148100,147508.87,24.06,0,2498,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,106869,-14.04,0.48,12,0.03,-10496.00,307557.00,212000,20240223,-30.47,127600,20241209,15.52,153500,-3.97,20250219,130700,12.78,20250102,199900,-26.26,20240226,127600,15.52,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N +20250224,090431,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148100,0,3,0.00,712939400,4868,9.07,145500,148100,145500,192500,103700,148100,146454.27,24.06,0,2112,150300,149200,148300,147200,146300,148750,146750,160,44400,200,112550,100,1,72502703,107377,-14.11,0.48,12,0.01,-10496.00,307557.00,212000,20240223,-30.14,127600,20241209,16.07,153500,-3.52,20250219,130700,13.31,20250102,199900,-25.91,20240226,127600,16.07,20241209,0.28,N,034730,200,160 억,,17444646,N,N,254,N,00,N 20250221,160428,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148100,-800,5,-0.54,7923445100,53515,86.23,149300,149400,147400,193500,104300,148900,148060.04,24.05,0,747,153033,150966,149133,147066,145233,152000,148100,160,44600,200,113160,100,1,72502703,107377,-14.11,0.48,12,0.07,-10496.00,307557.00,212000,20240223,-30.14,127600,20241209,16.07,153500,-3.52,20250219,130700,13.31,20250102,212000,-30.14,20240223,127600,16.07,20241209,0.28,N,034730,200,160 억,,17437743,N,N,254,N,00,N 20250221,150430,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148200,-700,5,-0.47,6505115300,43941,70.80,149300,149400,147400,193500,104300,148900,148042.04,24.05,0,-1182,153033,150966,149133,147066,145233,152000,148100,160,44600,200,113160,100,1,72502703,107449,-14.12,0.48,12,0.06,-10496.00,307557.00,212000,20240223,-30.09,127600,20241209,16.14,153500,-3.45,20250219,130700,13.39,20250102,212000,-30.09,20240223,127600,16.14,20241209,0.28,N,034730,200,160 억,,17437743,N,N,60,N,00,N 20250221,140429,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,148000,-900,5,-0.60,5208893600,35198,56.72,149300,149400,147400,193500,104300,148900,147988.34,24.05,0,-2825,153033,150966,149133,147066,145233,152000,148100,160,44600,200,113160,100,1,72502703,107304,-14.10,0.48,12,0.05,-10496.00,307557.00,212000,20240223,-30.19,127600,20241209,15.99,153500,-3.58,20250219,130700,13.24,20250102,212000,-30.19,20240223,127600,15.99,20241209,0.28,N,034730,200,160 억,,17437743,N,N,60,N,00,N diff --git a/034810/price/prices-20250201.csv b/034810/price/prices-20250201.csv index 8b4ead6476de..9de0868f10be 100644 --- a/034810/price/prices-20250201.csv +++ b/034810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,30,2,0.49,90190720,14571,81.74,6150,6250,6080,7990,4310,6150,6189.74,0.68,0,-805,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2012,-7.03,0.27,12,0.04,-879.00,22826.00,8430,20240223,-26.69,5210,20241209,18.62,6430,-3.89,20250218,5660,9.19,20250102,8360,-26.08,20240226,5210,18.62,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,150431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,60,2,0.98,87873480,14197,79.64,6150,6250,6080,7990,4310,6150,6189.58,0.68,0,-614,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2022,-7.06,0.27,12,0.04,-879.00,22826.00,8430,20240223,-26.33,5210,20241209,19.19,6430,-3.42,20250218,5660,9.72,20250102,8360,-25.72,20240226,5210,19.19,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,140431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,100,2,1.63,84099360,13590,76.24,6150,6250,6080,7990,4310,6150,6188.33,0.68,0,-752,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2035,-7.11,0.27,12,0.04,-879.00,22826.00,8430,20240223,-25.86,5210,20241209,19.96,6430,-2.80,20250218,5660,10.42,20250102,8360,-25.24,20240226,5210,19.96,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,130432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,50,2,0.81,45217770,7339,41.17,6150,6210,6080,7990,4310,6150,6161.30,0.68,0,-384,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2019,-7.05,0.27,12,0.02,-879.00,22826.00,8430,20240223,-26.45,5210,20241209,19.00,6430,-3.58,20250218,5660,9.54,20250102,8360,-25.84,20240226,5210,19.00,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,120430,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,10,2,0.16,31107520,5061,28.39,6150,6210,6080,7990,4310,6150,6146.52,0.68,0,711,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2006,-7.01,0.27,12,0.02,-879.00,22826.00,8430,20240223,-26.93,5210,20241209,18.23,6430,-4.20,20250218,5660,8.83,20250102,8360,-26.32,20240226,5210,18.23,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,110429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,10,2,0.16,29579140,4813,27.00,6150,6210,6080,7990,4310,6150,6145.68,0.68,0,819,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2006,-7.01,0.27,12,0.01,-879.00,22826.00,8430,20240223,-26.93,5210,20241209,18.23,6430,-4.20,20250218,5660,8.83,20250102,8360,-26.32,20240226,5210,18.23,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,100428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-60,5,-0.98,22475500,3651,20.48,6150,6210,6090,7990,4310,6150,6155.98,0.68,0,248,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,1983,-6.93,0.27,12,0.01,-879.00,22826.00,8430,20240223,-27.76,5210,20241209,16.89,6430,-5.29,20250218,5660,7.60,20250102,8360,-27.15,20240226,5210,16.89,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N +20250224,090432,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,0,3,0.00,270540,44,0.25,6150,6150,6110,7990,4310,6150,6148.64,0.68,0,-3,6276,6212,6116,6052,5956,6245,6085,163,1840,500,4420,10,1,32556857,2002,-7.00,0.27,12,0.00,-879.00,22826.00,8430,20240223,-27.05,5210,20241209,18.04,6430,-4.35,20250218,5660,8.66,20250102,8360,-26.44,20240226,5210,18.04,20241209,0.99,N,034810,500,162 억,,221115,N,N,0,N,00,N 20250221,160428,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-10,5,-0.16,105828810,17286,108.20,6120,6180,6020,8000,4320,6160,6122.23,0.68,0,69,6340,6250,6200,6110,6060,6225,6085,163,1840,500,4430,10,1,32556857,2002,-7.00,0.27,12,0.05,-879.00,22826.00,8430,20240223,-27.05,5210,20241209,18.04,6430,-4.35,20250218,5660,8.66,20250102,8430,-27.05,20240223,5210,18.04,20241209,0.99,N,034810,500,162 억,,221046,N,N,0,N,00,N 20250221,150431,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,10,2,0.16,102316540,16716,104.63,6120,6180,6020,8000,4320,6160,6120.87,0.68,0,69,6340,6250,6200,6110,6060,6225,6085,163,1840,500,4430,10,1,32556857,2009,-7.02,0.27,12,0.05,-879.00,22826.00,8430,20240223,-26.81,5210,20241209,18.43,6430,-4.04,20250218,5660,9.01,20250102,8430,-26.81,20240223,5210,18.43,20241209,0.99,N,034810,500,162 억,,221046,N,N,0,N,00,N 20250221,140429,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-30,5,-0.49,99227820,16215,101.50,6120,6180,6020,8000,4320,6160,6119.51,0.68,0,69,6340,6250,6200,6110,6060,6225,6085,163,1840,500,4430,10,1,32556857,1996,-6.97,0.27,12,0.05,-879.00,22826.00,8430,20240223,-27.28,5210,20241209,17.66,6430,-4.67,20250218,5660,8.30,20250102,8430,-27.28,20240223,5210,17.66,20241209,0.99,N,034810,500,162 억,,221046,N,N,0,N,00,N diff --git a/034830/price/prices-20250201.csv b/034830/price/prices-20250201.csv index 8e0b17c51b92..cdd8d0784dd2 100644 --- a/034830/price/prices-20250201.csv +++ b/034830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160431,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,1,2,0.10,121430091,120519,101.70,1008,1011,1005,1310,706,1008,1007.56,4.72,0,13513,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.05,-33.00,4200.00,1130,20240213,-10.71,979,20240805,3.06,1012,-0.30,20250220,985,2.44,20250203,1119,-9.83,20240828,979,3.06,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,34,N,00,N +20250224,150432,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,0,3,0.00,118689637,117802,99.40,1008,1011,1005,1310,706,1008,1007.53,4.72,0,13164,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.05,-33.00,4200.00,1130,20240213,-10.80,979,20240805,2.96,1012,-0.40,20250220,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,140431,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,0,3,0.00,112665709,111827,94.36,1008,1011,1005,1310,706,1008,1007.50,4.72,0,16977,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.04,-33.00,4200.00,1130,20240213,-10.80,979,20240805,2.96,1012,-0.40,20250220,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,130432,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1007,-1,5,-0.10,104856960,104082,87.83,1008,1011,1005,1310,706,1008,1007.45,4.72,0,18054,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.04,-33.00,4200.00,1130,20240213,-10.88,979,20240805,2.86,1012,-0.49,20250220,985,2.23,20250203,1119,-10.01,20240828,979,2.86,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,120430,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,0,3,0.00,89100639,88430,74.62,1008,1011,1005,1310,706,1008,1007.58,4.72,0,16275,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.04,-33.00,4200.00,1130,20240213,-10.80,979,20240805,2.96,1012,-0.40,20250220,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,110429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1007,-1,5,-0.10,82603766,81982,69.18,1008,1011,1005,1310,706,1008,1007.58,4.72,0,15421,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.03,-33.00,4200.00,1130,20240213,-10.88,979,20240805,2.86,1012,-0.49,20250220,985,2.23,20250203,1119,-10.01,20240828,979,2.86,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,100429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1006,-2,5,-0.20,49763402,49371,41.66,1008,1011,1005,1310,706,1008,1007.95,4.72,0,12573,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.02,-33.00,4200.00,1130,20240213,-10.97,979,20240805,2.76,1012,-0.59,20250220,985,2.13,20250203,1119,-10.10,20240828,979,2.76,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N +20250224,090432,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,0,3,0.00,14066943,13949,11.77,1008,1011,1008,1310,706,1008,1008.46,4.72,0,2271,1015,1011,1008,1004,1001,1011,1004,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.01,-33.00,4200.00,1130,20240213,-10.80,979,20240805,2.96,1012,-0.40,20250220,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.56,N,034830,1000,2524 억,,11929685,N,N,128,N,00,N 20250221,160429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,0,3,0.00,118403016,117461,87.16,1008,1012,1005,1310,706,1008,1008.02,4.71,0,38898,1015,1011,1008,1004,1001,1010,1003,2525,302,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.05,-33.00,4200.00,1134,20240208,-11.11,979,20240805,2.96,1012,0.00,20250220,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.57,N,034830,1000,2524 억,,11891163,N,N,128,N,00,N 20250221,150431,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,1,2,0.10,110926028,110046,81.66,1008,1012,1005,1310,706,1008,1008.00,4.71,0,38150,1015,1011,1008,1004,1001,1010,1003,2525,302,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.04,-33.00,4200.00,1134,20240208,-11.02,979,20240805,3.06,1012,0.00,20250220,985,2.44,20250203,1119,-9.83,20240828,979,3.06,20240805,0.57,N,034830,1000,2524 억,,11891163,N,N,211,N,00,N 20250221,140430,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,1,2,0.10,100659348,99879,74.12,1008,1012,1005,1310,706,1008,1007.81,4.71,0,36925,1015,1011,1008,1004,1001,1010,1003,2525,302,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.04,-33.00,4200.00,1134,20240208,-11.02,979,20240805,3.06,1012,0.00,20250220,985,2.44,20250203,1119,-9.83,20240828,979,3.06,20240805,0.57,N,034830,1000,2524 억,,11891163,N,N,211,N,00,N diff --git a/034940/price/prices-20250201.csv b/034940/price/prices-20250201.csv index b4446a06dcc1..295d410f76d9 100644 --- a/034940/price/prices-20250201.csv +++ b/034940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,19,2,1.86,45013649,43497,91.55,1021,1050,1021,1327,715,1021,1034.87,0.69,0,-3362,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,322,-3.07,0.79,12,0.14,-339.00,1323.00,1980,20240326,-47.47,797,20241210,30.49,1228,-15.31,20250123,960,8.33,20250102,1980,-47.47,20240326,797,30.49,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,150432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1034,13,2,1.27,41410137,40005,84.20,1021,1050,1021,1327,715,1021,1035.12,0.69,0,-3038,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,320,-3.05,0.78,12,0.13,-339.00,1323.00,1980,20240326,-47.78,797,20241210,29.74,1228,-15.80,20250123,960,7.71,20250102,1980,-47.78,20240326,797,29.74,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1034,13,2,1.27,37842590,36536,76.90,1021,1050,1021,1327,715,1021,1035.76,0.69,0,-5465,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,320,-3.05,0.78,12,0.12,-339.00,1323.00,1980,20240326,-47.78,797,20241210,29.74,1228,-15.80,20250123,960,7.71,20250102,1980,-47.78,20240326,797,29.74,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,130432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,9,2,0.88,30483229,29408,61.89,1021,1050,1021,1327,715,1021,1036.56,0.69,0,-5684,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,319,-3.04,0.78,12,0.09,-339.00,1323.00,1980,20240326,-47.98,797,20241210,29.23,1228,-16.12,20250123,960,7.29,20250102,1980,-47.98,20240326,797,29.23,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,120431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,9,2,0.88,28585116,27561,58.01,1021,1050,1021,1327,715,1021,1037.16,0.69,0,-5918,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,319,-3.04,0.78,12,0.09,-339.00,1323.00,1980,20240326,-47.98,797,20241210,29.23,1228,-16.12,20250123,960,7.29,20250102,1980,-47.98,20240326,797,29.23,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,110429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1033,12,2,1.18,22251584,21382,45.00,1021,1050,1021,1327,715,1021,1040.67,0.69,0,-6429,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,320,-3.05,0.78,12,0.07,-339.00,1323.00,1980,20240326,-47.83,797,20241210,29.61,1228,-15.88,20250123,960,7.60,20250102,1980,-47.83,20240326,797,29.61,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,100429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1032,11,2,1.08,21227246,20384,42.90,1021,1050,1021,1327,715,1021,1041.37,0.69,0,-6734,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,320,-3.04,0.78,12,0.07,-339.00,1323.00,1980,20240326,-47.88,797,20241210,29.49,1228,-15.96,20250123,960,7.50,20250102,1980,-47.88,20240326,797,29.49,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N +20250224,090432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1044,23,2,2.25,12978073,12450,26.20,1021,1045,1021,1327,715,1021,1042.42,0.69,0,-6416,1042,1031,1025,1014,1008,1028,1011,155,306,500,670,1,1,30979827,323,-3.08,0.79,12,0.04,-339.00,1323.00,1980,20240326,-47.27,797,20241210,30.99,1228,-14.98,20250123,960,8.75,20250102,1980,-47.27,20240326,797,30.99,20241210,0.03,N,034940,500,154 억,,212270,N,N,0,N,00,N 20250221,160429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1021,-4,5,-0.39,47271825,46125,98.20,1025,1036,1019,1332,718,1025,1024.90,0.65,0,9901,1059,1042,1025,1008,991,1033,999,155,307,500,670,1,1,30979827,316,-3.01,0.77,12,0.15,-339.00,1323.00,1980,20240326,-48.43,797,20241210,28.11,1228,-16.86,20250123,960,6.35,20250102,1980,-48.43,20240326,797,28.11,20241210,0.03,N,034940,500,154 억,,202369,N,N,0,N,00,N 20250221,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1029,4,2,0.39,42590686,41541,88.44,1025,1036,1019,1332,718,1025,1025.27,0.65,0,10407,1059,1042,1025,1008,991,1033,999,155,307,500,670,1,1,30979827,319,-3.04,0.78,12,0.13,-339.00,1323.00,1980,20240326,-48.03,797,20241210,29.11,1228,-16.21,20250123,960,7.19,20250102,1980,-48.03,20240326,797,29.11,20241210,0.03,N,034940,500,154 억,,202369,N,N,0,N,00,N 20250221,140430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,21979247,21415,45.59,1025,1036,1019,1332,718,1025,1026.35,0.65,0,2930,1059,1042,1025,1008,991,1033,999,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.07,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,202369,N,N,0,N,00,N diff --git a/034950/price/prices-20250201.csv b/034950/price/prices-20250201.csv index 4ff6670b5d05..8007eb13ff36 100644 --- a/034950/price/prices-20250201.csv +++ b/034950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89400,200,2,0.22,425941000,4769,110.19,89900,89900,89000,115900,62500,89200,89314.44,79.75,0,-1333,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4059,16.61,3.35,12,0.11,5381.00,26713.00,94400,20250211,-5.30,77600,20240214,15.21,94400,-5.30,20250211,83900,6.56,20250213,94400,-5.30,20250211,78700,13.60,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,150432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89100,-100,5,-0.11,421033900,4714,108.92,89900,89900,89000,115900,62500,89200,89315.63,79.75,0,-1334,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4046,16.56,3.34,12,0.10,5381.00,26713.00,94400,20250211,-5.61,77600,20240214,14.82,94400,-5.61,20250211,83900,6.20,20250213,94400,-5.61,20250211,78700,13.21,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,140432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89300,100,2,0.11,299194300,3347,77.33,89900,89900,89100,115900,62500,89200,89391.78,79.75,0,-1087,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4055,16.60,3.34,12,0.07,5381.00,26713.00,94400,20250211,-5.40,77600,20240214,15.08,94400,-5.40,20250211,83900,6.44,20250213,94400,-5.40,20250211,78700,13.47,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,130432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89300,100,2,0.11,267885700,2996,69.22,89900,89900,89200,115900,62500,89200,89414.45,79.75,0,-1087,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4055,16.60,3.34,12,0.07,5381.00,26713.00,94400,20250211,-5.40,77600,20240214,15.08,94400,-5.40,20250211,83900,6.44,20250213,94400,-5.40,20250211,78700,13.47,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,120431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89500,300,2,0.34,174456100,1949,45.03,89900,89900,89200,115900,62500,89200,89510.57,79.75,0,-598,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4064,16.63,3.35,12,0.04,5381.00,26713.00,94400,20250211,-5.19,77600,20240214,15.34,94400,-5.19,20250211,83900,6.67,20250213,94400,-5.19,20250211,78700,13.72,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,110429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89400,200,2,0.22,167209300,1868,43.16,89900,89900,89200,115900,62500,89200,89512.47,79.75,0,-606,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4059,16.61,3.35,12,0.04,5381.00,26713.00,94400,20250211,-5.30,77600,20240214,15.21,94400,-5.30,20250211,83900,6.56,20250213,94400,-5.30,20250211,78700,13.60,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,100429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89600,400,2,0.45,128337100,1433,33.11,89900,89900,89200,115900,62500,89200,89558.34,79.75,0,-426,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4068,16.65,3.35,12,0.03,5381.00,26713.00,94400,20250211,-5.08,77600,20240214,15.46,94400,-5.08,20250211,83900,6.79,20250213,94400,-5.08,20250211,78700,13.85,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N +20250224,090433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89700,500,2,0.56,22082300,246,5.68,89900,89900,89200,115900,62500,89200,89765.45,79.75,0,-63,90400,89800,88700,88100,87000,90100,88400,245,26700,5000,66000,100,1,4540514,4073,16.67,3.36,12,0.01,5381.00,26713.00,94400,20250211,-4.98,77600,20240214,15.59,94400,-4.98,20250211,83900,6.91,20250213,94400,-4.98,20250211,78700,13.98,20240227,0.01,N,034950,5000,244 억,,3621220,N,N,0,N,00,N 20250221,160429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89200,1100,2,1.25,383591300,4328,100.96,87900,89300,87600,114500,61700,88100,88630.15,79.72,0,-246,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4050,19.87,3.73,12,0.10,4490.00,23928.00,94400,20250211,-5.51,77600,20240214,14.95,94400,-5.51,20250211,83900,6.32,20250213,94400,-5.51,20250211,78600,13.49,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N 20250221,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88900,800,2,0.91,320396200,3617,84.37,87900,89100,87600,114500,61700,88100,88580.65,79.72,0,-177,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4037,19.80,3.72,12,0.08,4490.00,23928.00,94400,20250211,-5.83,77600,20240214,14.56,94400,-5.83,20250211,83900,5.96,20250213,94400,-5.83,20250211,78600,13.10,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N 20250221,140430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,89000,900,2,1.02,263202600,2974,69.37,87900,89000,87600,114500,61700,88100,88501.21,79.72,0,-126,90433,89266,88333,87166,86233,89150,87050,245,26400,5000,65190,100,1,4540514,4041,19.82,3.72,12,0.07,4490.00,23928.00,94400,20250211,-5.72,77600,20240214,14.69,94400,-5.72,20250211,83900,6.08,20250213,94400,-5.72,20250211,78600,13.23,20240221,0.01,N,034950,5000,244 억,,3619643,N,N,1,N,00,N diff --git a/035000/price/prices-20250201.csv b/035000/price/prices-20250201.csv index 83d23454b591..6782f282003c 100644 --- a/035000/price/prices-20250201.csv +++ b/035000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160432,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,46081920,6429,19.55,7170,7190,7150,9320,5020,7170,7167.82,33.28,0,156,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1188,7.33,0.63,12,0.04,978.00,11459.00,7200,20250221,-0.42,5950,20240805,20.50,7200,-0.42,20250221,6250,14.72,20250106,7200,-0.42,20250221,5950,20.50,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,2,N,00,N +20250224,150432,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,42486230,5928,18.03,7170,7190,7150,9320,5020,7170,7167.04,33.28,0,185,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1188,7.33,0.63,12,0.04,978.00,11459.00,7200,20250221,-0.42,5950,20240805,20.50,7200,-0.42,20250221,6250,14.72,20250106,7200,-0.42,20250221,5950,20.50,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,140432,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7160,-10,5,-0.14,30325320,4232,12.87,7170,7190,7150,9320,5020,7170,7165.72,33.28,0,170,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1186,7.32,0.62,12,0.03,978.00,11459.00,7200,20250221,-0.56,5950,20240805,20.34,7200,-0.56,20250221,6250,14.56,20250106,7200,-0.56,20250221,5950,20.34,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,130433,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,23269780,3248,9.88,7170,7190,7150,9320,5020,7170,7164.34,33.28,0,170,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1188,7.33,0.63,12,0.02,978.00,11459.00,7200,20250221,-0.42,5950,20240805,20.50,7200,-0.42,20250221,6250,14.72,20250106,7200,-0.42,20250221,5950,20.50,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,120431,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7170,0,3,0.00,21606500,3016,9.17,7170,7190,7150,9320,5020,7170,7163.96,33.28,0,170,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1188,7.33,0.63,12,0.02,978.00,11459.00,7200,20250221,-0.42,5950,20240805,20.50,7200,-0.42,20250221,6250,14.72,20250106,7200,-0.42,20250221,5950,20.50,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,110430,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7150,-20,5,-0.28,17245960,2407,7.32,7170,7190,7150,9320,5020,7170,7164.92,33.28,0,170,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1185,7.31,0.62,12,0.01,978.00,11459.00,7200,20250221,-0.69,5950,20240805,20.17,7200,-0.69,20250221,6250,14.40,20250106,7200,-0.69,20250221,5950,20.17,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,100429,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7180,10,2,0.14,7325710,1021,3.11,7170,7190,7160,9320,5020,7170,7175.03,33.28,0,74,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1190,7.34,0.63,12,0.01,978.00,11459.00,7200,20250221,-0.28,5950,20240805,20.67,7200,-0.28,20250221,6250,14.88,20250106,7200,-0.28,20250221,5950,20.67,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N +20250224,090433,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7180,10,2,0.14,2718650,379,1.15,7170,7180,7170,9320,5020,7170,7173.22,33.28,0,-224,7236,7202,7166,7132,7096,7220,7150,176,2150,1000,5300,10,1,16567409,1190,7.34,0.63,12,0.00,978.00,11459.00,7200,20250221,-0.28,5950,20240805,20.67,7200,-0.28,20250221,6250,14.88,20250106,7200,-0.28,20250221,5950,20.67,20240805,0.26,N,035000,1000,175 억,,5512988,N,N,9,N,00,N 20250221,160429,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7170,30,2,0.42,235731830,32864,304.75,7140,7200,7130,9280,5000,7140,7172.95,33.27,0,710,7213,7176,7123,7086,7033,7195,7105,176,2140,1000,5280,10,1,16567409,1188,7.33,0.63,12,0.20,978.00,11459.00,7200,20250221,-0.42,5950,20240805,20.50,7200,-0.42,20250221,6250,14.72,20250106,7200,-0.42,20250221,5950,20.50,20240805,0.27,N,035000,1000,175 억,,5512304,N,N,9,N,00,N 20250221,150432,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7180,40,2,0.56,229037540,31929,296.08,7140,7200,7130,9280,5000,7140,7173.34,33.27,0,743,7213,7176,7123,7086,7033,7195,7105,176,2140,1000,5280,10,1,16567409,1190,7.34,0.63,12,0.19,978.00,11459.00,7200,20250221,-0.28,5950,20240805,20.67,7200,-0.28,20250221,6250,14.88,20250106,7200,-0.28,20250221,5950,20.67,20240805,0.27,N,035000,1000,175 억,,5512304,N,N,9,N,00,N 20250221,140431,57,100.00,KOSPI,신고가,일반서비스,N,N,N,N, ,N,7160,20,2,0.28,218414430,30445,282.32,7140,7200,7130,9280,5000,7140,7174.07,33.27,0,708,7213,7176,7123,7086,7033,7195,7105,176,2140,1000,5280,10,1,16567409,1186,7.32,0.62,12,0.18,978.00,11459.00,7200,20250221,-0.56,5950,20240805,20.34,7200,-0.56,20250221,6250,14.56,20250106,7200,-0.56,20250221,5950,20.34,20240805,0.27,N,035000,1000,175 억,,5512304,N,N,9,N,00,N diff --git a/035080/price/prices-20250201.csv b/035080/price/prices-20250201.csv index b3e39b2e8afc..0a72bedbdd00 100644 --- a/035080/price/prices-20250201.csv +++ b/035080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13400,380,2,2.92,714979310,53976,147.64,13020,13430,12950,16920,9120,13020,13251.00,4.13,0,13527,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1833,-12.98,0.34,12,0.39,-1032.00,38861.00,18900,20240311,-29.10,10420,20240806,28.60,13430,-0.22,20250224,10820,23.84,20250214,18900,-29.10,20240311,10420,28.60,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13350,330,2,2.53,687686030,51934,142.06,13020,13430,12950,16920,9120,13020,13246.38,4.13,0,14074,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1826,-12.94,0.34,12,0.38,-1032.00,38861.00,18900,20240311,-29.37,10420,20240806,28.12,13430,-0.60,20250224,10820,23.38,20250214,18900,-29.37,20240311,10420,28.12,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13320,300,2,2.30,516256610,39106,106.97,13020,13350,12950,16920,9120,13020,13206.77,4.13,0,7284,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1822,-12.91,0.34,12,0.29,-1032.00,38861.00,18900,20240311,-29.52,10420,20240806,27.83,13350,-0.22,20250224,10820,23.11,20250214,18900,-29.52,20240311,10420,27.83,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13240,220,2,1.69,443604780,33635,92.00,13020,13350,12950,16920,9120,13020,13194.55,4.13,0,6555,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1811,-12.83,0.34,12,0.25,-1032.00,38861.00,18900,20240311,-29.95,10420,20240806,27.06,13350,-0.82,20250224,10820,22.37,20250214,18900,-29.95,20240311,10420,27.06,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13250,230,2,1.77,431956810,32754,89.59,13020,13350,12950,16920,9120,13020,13193.81,4.13,0,6640,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1812,-12.84,0.34,12,0.24,-1032.00,38861.00,18900,20240311,-29.89,10420,20240806,27.16,13350,-0.75,20250224,10820,22.46,20250214,18900,-29.89,20240311,10420,27.16,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13220,200,2,1.54,400778480,30391,83.13,13020,13350,12950,16920,9120,13020,13193.76,4.13,0,5680,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1808,-12.81,0.34,12,0.22,-1032.00,38861.00,18900,20240311,-30.05,10420,20240806,26.87,13350,-0.97,20250224,10820,22.18,20250214,18900,-30.05,20240311,10420,26.87,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13220,200,2,1.54,193261230,14738,40.31,13020,13220,12950,16920,9120,13020,13120.72,4.13,0,1619,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1808,-12.81,0.34,12,0.11,-1032.00,38861.00,18900,20240311,-30.05,10420,20240806,26.87,13220,0.00,20250224,10820,22.18,20250214,18900,-30.05,20240311,10420,26.87,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N +20250224,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13020,0,3,0.00,15558900,1195,3.27,13020,13020,13020,16920,9120,13020,13020.00,4.13,0,0,13233,13126,12983,12876,12733,13180,12930,418,3900,2500,9630,10,1,13676598,1781,-12.62,0.34,12,0.01,-1032.00,38861.00,18900,20240311,-31.11,10420,20240806,24.95,13090,-0.53,20250221,10820,20.33,20250214,18900,-31.11,20240311,10420,24.95,20240806,2.50,N,035080,2500,417 억,,564297,N,N,0,N,00,N 20250221,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13020,130,2,1.01,467370080,36012,133.37,12840,13090,12840,16750,9030,12890,12978.55,4.13,0,-938,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1781,-12.62,0.34,12,0.26,-1032.00,38861.00,18900,20240311,-31.11,10420,20240806,24.95,13090,-0.53,20250221,10820,20.33,20250214,18900,-31.11,20240311,10420,24.95,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N 20250221,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13030,140,2,1.09,443931390,34211,126.70,12840,13090,12840,16750,9030,12890,12976.78,4.13,0,-561,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1782,-12.63,0.34,12,0.25,-1032.00,38861.00,18900,20240311,-31.06,10420,20240806,25.05,13090,-0.46,20250221,10820,20.43,20250214,18900,-31.06,20240311,10420,25.05,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N 20250221,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12880,-10,5,-0.08,375146740,28916,107.09,12840,13090,12840,16750,9030,12890,12974.26,4.13,0,187,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1762,-12.48,0.33,12,0.21,-1032.00,38861.00,18900,20240311,-31.85,10420,20240806,23.61,13090,-1.60,20250221,10820,19.04,20250214,18900,-31.85,20240311,10420,23.61,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N diff --git a/035150/price/prices-20250201.csv b/035150/price/prices-20250201.csv index 20fc0fa3e076..62be80d8b7ab 100644 --- a/035150/price/prices-20250201.csv +++ b/035150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,-10,5,-0.07,561083420,37179,165.28,14900,15240,14850,19640,10580,15110,15091.41,7.25,0,3754,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3209,8.40,1.65,12,0.17,1798.00,9159.00,16900,20240626,-10.65,10540,20240308,43.26,15760,-4.19,20250213,12500,20.80,20250110,16900,-10.65,20240626,10540,43.26,20240308,1.29,N,035150,500,141 억,,1540272,N,N,24,N,00,N +20250224,150433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,-30,5,-0.20,543344360,36003,160.06,14900,15240,14850,19640,10580,15110,15091.64,7.25,0,3317,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3205,8.39,1.65,12,0.17,1798.00,9159.00,16900,20240626,-10.77,10540,20240308,43.07,15760,-4.31,20250213,12500,20.64,20250110,16900,-10.77,20240626,10540,43.07,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,140432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,-10,5,-0.07,457839630,30340,134.88,14900,15240,14850,19640,10580,15110,15090.30,7.25,0,3276,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3209,8.40,1.65,12,0.14,1798.00,9159.00,16900,20240626,-10.65,10540,20240308,43.26,15760,-4.19,20250213,12500,20.80,20250110,16900,-10.65,20240626,10540,43.26,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,130433,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,-40,5,-0.26,379144420,25117,111.66,14900,15240,14850,19640,10580,15110,15095.13,7.25,0,1164,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3202,8.38,1.65,12,0.12,1798.00,9159.00,16900,20240626,-10.83,10540,20240308,42.98,15760,-4.38,20250213,12500,20.56,20250110,16900,-10.83,20240626,10540,42.98,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,120432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,-10,5,-0.07,293974500,19476,86.58,14900,15240,14850,19640,10580,15110,15094.19,7.25,0,1205,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3209,8.40,1.65,12,0.09,1798.00,9159.00,16900,20240626,-10.65,10540,20240308,43.26,15760,-4.19,20250213,12500,20.80,20250110,16900,-10.65,20240626,10540,43.26,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,110430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15180,70,2,0.46,219622510,14555,64.71,14900,15240,14850,19640,10580,15110,15089.15,7.25,0,2444,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3226,8.44,1.66,12,0.07,1798.00,9159.00,16900,20240626,-10.18,10540,20240308,44.02,15760,-3.68,20250213,12500,21.44,20250110,16900,-10.18,20240626,10540,44.02,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,100430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15090,-20,5,-0.13,142499820,9457,42.04,14900,15240,14850,19640,10580,15110,15068.18,7.25,0,1893,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3207,8.39,1.65,12,0.04,1798.00,9159.00,16900,20240626,-10.71,10540,20240308,43.17,15760,-4.25,20250213,12500,20.72,20250110,16900,-10.71,20240626,10540,43.17,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N +20250224,090434,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14900,-210,5,-1.39,26559480,1784,7.93,14900,14900,14850,19640,10580,15110,14887.60,7.25,0,1000,15383,15246,15073,14936,14763,15315,15005,141,4530,500,10870,10,1,21250000,3166,8.29,1.63,12,0.01,1798.00,9159.00,16900,20240626,-11.83,10540,20240308,41.37,15760,-5.46,20250213,12500,19.20,20250110,16900,-11.83,20240626,10540,41.37,20240308,1.29,N,035150,500,141 억,,1540272,N,N,71,N,00,N 20250221,160430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15110,80,2,0.53,339110000,22482,32.42,14900,15210,14900,19530,10530,15030,15083.62,7.25,0,764,15490,15260,15070,14840,14650,15165,14745,141,4500,500,10820,10,1,21250000,3211,8.40,1.65,12,0.11,1798.00,9159.00,16900,20240626,-10.59,10540,20240308,43.36,15760,-4.12,20250213,12500,20.88,20250110,16900,-10.59,20240626,10540,43.36,20240308,1.30,N,035150,500,141 억,,1540397,N,N,71,N,00,N 20250221,150432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15190,160,2,1.06,303263790,20113,29.01,14900,15210,14900,19530,10530,15030,15078.00,7.25,0,1758,15490,15260,15070,14840,14650,15165,14745,141,4500,500,10820,10,1,21250000,3228,8.45,1.66,12,0.09,1798.00,9159.00,16900,20240626,-10.12,10540,20240308,44.12,15760,-3.62,20250213,12500,21.52,20250110,16900,-10.12,20240626,10540,44.12,20240308,1.30,N,035150,500,141 억,,1540397,N,N,17,N,00,N 20250221,140431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15140,110,2,0.73,242524940,16104,23.23,14900,15150,14900,19530,10530,15030,15059.92,7.25,0,3154,15490,15260,15070,14840,14650,15165,14745,141,4500,500,10820,10,1,21250000,3217,8.42,1.65,12,0.08,1798.00,9159.00,16900,20240626,-10.41,10540,20240308,43.64,15760,-3.93,20250213,12500,21.12,20250110,16900,-10.41,20240626,10540,43.64,20240308,1.30,N,035150,500,141 억,,1540397,N,N,17,N,00,N diff --git a/035200/price/prices-20250201.csv b/035200/price/prices-20250201.csv index ea307bdeb1f6..5946294d1ccd 100644 --- a/035200/price/prices-20250201.csv +++ b/035200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,70,2,1.99,156265490,44534,120.73,3510,3620,3430,4575,2465,3520,3508.90,1.45,0,5092,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,349,24.59,0.84,12,0.46,146.00,4289.00,4790,20240328,-25.05,2350,20240805,52.77,3995,-10.14,20250120,3410,5.28,20250102,4790,-25.05,20240328,2350,52.77,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,70,2,1.99,150647905,42971,116.50,3510,3620,3430,4575,2465,3520,3505.80,1.45,0,5116,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,349,24.59,0.84,12,0.44,146.00,4289.00,4790,20240328,-25.05,2350,20240805,52.77,3995,-10.14,20250120,3410,5.28,20250102,4790,-25.05,20240328,2350,52.77,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,65,2,1.85,136531270,39050,105.87,3510,3600,3430,4575,2465,3520,3496.32,1.45,0,6974,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,349,24.55,0.84,12,0.40,146.00,4289.00,4790,20240328,-25.16,2350,20240805,52.55,3995,-10.26,20250120,3410,5.13,20250102,4790,-25.16,20240328,2350,52.55,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,60,2,1.70,121939375,34978,94.83,3510,3590,3430,4575,2465,3520,3486.17,1.45,0,6676,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,348,24.52,0.83,12,0.36,146.00,4289.00,4790,20240328,-25.26,2350,20240805,52.34,3995,-10.39,20250120,3410,4.99,20250102,4790,-25.26,20240328,2350,52.34,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,40,2,1.14,106495025,30638,83.06,3510,3590,3430,4575,2465,3520,3475.91,1.45,0,5997,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,346,24.38,0.83,12,0.31,146.00,4289.00,4790,20240328,-25.68,2350,20240805,51.49,3995,-10.89,20250120,3410,4.40,20250102,4790,-25.68,20240328,2350,51.49,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-45,5,-1.28,83291595,24086,65.30,3510,3510,3430,4575,2465,3520,3458.09,1.45,0,2958,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,338,23.80,0.81,12,0.25,146.00,4289.00,4790,20240328,-27.45,2350,20240805,47.87,3995,-13.02,20250120,3410,1.91,20250102,4790,-27.45,20240328,2350,47.87,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-80,5,-2.27,66871185,19343,52.44,3510,3510,3430,4575,2465,3520,3457.13,1.45,0,1880,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,335,23.56,0.80,12,0.20,146.00,4289.00,4790,20240328,-28.18,2350,20240805,46.38,3995,-13.89,20250120,3410,0.88,20250102,4790,-28.18,20240328,2350,46.38,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N +20250224,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-65,5,-1.85,13491275,3895,10.56,3510,3510,3455,4575,2465,3520,3463.74,1.45,0,414,3640,3580,3530,3470,3420,3555,3445,49,1055,500,2250,5,1,9730590,336,23.66,0.81,12,0.04,146.00,4289.00,4790,20240328,-27.87,2350,20240805,47.02,3995,-13.52,20250120,3410,1.32,20250102,4790,-27.87,20240328,2350,47.02,20240805,1.90,N,035200,500,48 억,,141087,N,N,0,N,00,N 20250221,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-40,5,-1.12,125566285,35595,16.62,3570,3590,3480,4625,2495,3560,3527.64,1.54,0,-7893,3933,3746,3583,3396,3233,3665,3315,49,1065,500,2270,5,1,9730590,343,24.11,0.82,12,0.37,146.00,4289.00,4790,20240328,-26.51,2350,20240805,49.79,3995,-11.89,20250120,3410,3.23,20250102,4790,-26.51,20240328,2350,49.79,20240805,1.84,N,035200,500,48 억,,149406,N,N,0,N,00,N 20250221,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-20,5,-0.56,108778235,30851,14.41,3570,3590,3480,4625,2495,3560,3525.92,1.54,0,-3826,3933,3746,3583,3396,3233,3665,3315,49,1065,500,2270,5,1,9730590,344,24.25,0.83,12,0.32,146.00,4289.00,4790,20240328,-26.10,2350,20240805,50.64,3995,-11.39,20250120,3410,3.81,20250102,4790,-26.10,20240328,2350,50.64,20240805,1.84,N,035200,500,48 억,,149406,N,N,0,N,00,N 20250221,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-40,5,-1.12,100988660,28642,13.38,3570,3590,3480,4625,2495,3560,3525.89,1.54,0,-2611,3933,3746,3583,3396,3233,3665,3315,49,1065,500,2270,5,1,9730590,343,24.11,0.82,12,0.29,146.00,4289.00,4790,20240328,-26.51,2350,20240805,49.79,3995,-11.89,20250120,3410,3.23,20250102,4790,-26.51,20240328,2350,49.79,20240805,1.84,N,035200,500,48 억,,149406,N,N,0,N,00,N diff --git a/035250/price/prices-20250201.csv b/035250/price/prices-20250201.csv index 6c6852b0041d..2469c632591f 100644 --- a/035250/price/prices-20250201.csv +++ b/035250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160434,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16380,-80,5,-0.49,4633819730,283030,78.53,16400,16450,16320,21350,11530,16460,16372.18,12.42,0,-58646,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,35043,10.28,0.91,12,0.13,1593.00,18005.00,18610,20240905,-11.98,13330,20240805,22.88,17010,-3.70,20250122,15890,3.08,20250213,18610,-11.98,20240905,13330,22.88,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,360,N,00,N +20250224,150434,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16350,-110,5,-0.67,4389322810,268096,74.39,16400,16450,16320,21350,11530,16460,16372.21,12.42,0,-56100,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,34979,10.26,0.91,12,0.13,1593.00,18005.00,18610,20240905,-12.14,13330,20240805,22.66,17010,-3.88,20250122,15890,2.89,20250213,18610,-12.14,20240905,13330,22.66,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,140433,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16340,-120,5,-0.73,3863439850,235935,65.46,16400,16450,16320,21350,11530,16460,16375.02,12.42,0,-44094,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,34958,10.26,0.91,12,0.11,1593.00,18005.00,18610,20240905,-12.20,13330,20240805,22.58,17010,-3.94,20250122,15890,2.83,20250213,18610,-12.20,20240905,13330,22.58,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,130434,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16330,-130,5,-0.79,3226868230,196967,54.65,16400,16450,16320,21350,11530,16460,16382.79,12.42,0,-34502,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,34936,10.25,0.91,12,0.09,1593.00,18005.00,18610,20240905,-12.25,13330,20240805,22.51,17010,-4.00,20250122,15890,2.77,20250213,18610,-12.25,20240905,13330,22.51,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,120432,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16400,-60,5,-0.36,2414133980,147273,40.86,16400,16450,16320,21350,11530,16460,16392.24,12.42,0,-20887,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,35086,10.30,0.91,12,0.07,1593.00,18005.00,18610,20240905,-11.88,13330,20240805,23.03,17010,-3.59,20250122,15890,3.21,20250213,18610,-11.88,20240905,13330,23.03,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,110431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16390,-70,5,-0.43,2066238940,126059,34.98,16400,16450,16320,21350,11530,16460,16391.05,12.42,0,-18014,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,35065,10.29,0.91,12,0.06,1593.00,18005.00,18610,20240905,-11.93,13330,20240805,22.96,17010,-3.64,20250122,15890,3.15,20250213,18610,-11.93,20240905,13330,22.96,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,100431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16370,-90,5,-0.55,1378118900,84124,23.34,16400,16440,16320,21350,11530,16460,16381.99,12.42,0,-20288,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,35022,10.28,0.91,12,0.04,1593.00,18005.00,18610,20240905,-12.04,13330,20240805,22.81,17010,-3.76,20250122,15890,3.02,20250213,18610,-12.04,20240905,13330,22.81,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N +20250224,090434,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16370,-90,5,-0.55,224981900,13729,3.81,16400,16420,16350,21350,11530,16460,16387.35,12.42,0,-7090,16653,16556,16443,16346,16233,16605,16395,1070,4890,500,12830,10,1,213940500,35022,10.28,0.91,12,0.01,1593.00,18005.00,18610,20240905,-12.04,13330,20240805,22.81,17010,-3.76,20250122,15890,3.02,20250213,18610,-12.04,20240905,13330,22.81,20240805,0.54,N,035250,500,1069 억,,26565932,N,N,388,N,00,N 20250221,160431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16460,130,2,0.80,5929206420,360040,83.85,16340,16540,16330,21200,11440,16330,16468.19,12.38,0,69391,16496,16412,16306,16222,16116,16455,16265,1070,4870,500,12730,10,1,213940500,35215,10.33,0.91,12,0.17,1593.00,18005.00,18610,20240905,-11.55,13330,20240805,23.48,17010,-3.23,20250122,15890,3.59,20250213,18610,-11.55,20240905,13330,23.48,20240805,0.56,N,035250,500,1069 억,,26493696,N,N,388,N,00,N 20250221,150433,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16430,100,2,0.61,5507289210,334395,77.88,16340,16540,16330,21200,11440,16330,16469.42,12.38,0,74227,16496,16412,16306,16222,16116,16455,16265,1070,4870,500,12730,10,1,213940500,35150,10.31,0.91,12,0.16,1593.00,18005.00,18610,20240905,-11.71,13330,20240805,23.26,17010,-3.41,20250122,15890,3.40,20250213,18610,-11.71,20240905,13330,23.26,20240805,0.56,N,035250,500,1069 억,,26493696,N,N,25,N,00,N 20250221,140432,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16410,80,2,0.49,5025505200,305077,71.05,16340,16540,16330,21200,11440,16330,16472.91,12.38,0,75179,16496,16412,16306,16222,16116,16455,16265,1070,4870,500,12730,10,1,213940500,35108,10.30,0.91,12,0.14,1593.00,18005.00,18610,20240905,-11.82,13330,20240805,23.11,17010,-3.53,20250122,15890,3.27,20250213,18610,-11.82,20240905,13330,23.11,20240805,0.56,N,035250,500,1069 억,,26493696,N,N,25,N,00,N diff --git a/035290/price/prices-20250201.csv b/035290/price/prices-20250201.csv index c936903d47f2..2b0f6f838131 100644 --- a/035290/price/prices-20250201.csv +++ b/035290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,0,3,0.00,25470840,64016,209.98,397,403,395,516,278,397,397.89,0.24,0,29,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,189,-6.20,1.51,12,0.13,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,150434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,1,2,0.25,24316930,61110,200.45,397,403,395,516,278,397,397.92,0.24,0,318,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,190,-6.22,1.51,12,0.13,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,140433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,3,2,0.76,21192405,53264,174.71,397,403,395,516,278,397,397.87,0.24,0,232,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,191,-6.25,1.52,12,0.11,-64.00,263.00,915,20240321,-56.28,362,20241209,10.50,442,-9.50,20250108,383,4.44,20250217,915,-56.28,20240321,362,10.50,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,130434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-1,5,-0.25,20365281,51188,167.90,397,403,395,516,278,397,397.85,0.24,0,234,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,189,-6.19,1.51,12,0.11,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,120433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,1,2,0.25,12317577,30914,101.40,397,403,395,516,278,397,398.45,0.24,0,-288,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,190,-6.22,1.51,12,0.06,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,110431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,1,2,0.25,10719334,26891,88.20,397,403,395,516,278,397,398.62,0.24,0,-1280,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,190,-6.22,1.51,12,0.06,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,100431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-1,5,-0.25,4118667,10358,33.98,397,403,395,516,278,397,397.63,0.24,0,-409,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,189,-6.19,1.51,12,0.02,-64.00,263.00,915,20240321,-56.72,362,20241209,9.39,442,-10.41,20250108,383,3.39,20250217,915,-56.72,20240321,362,9.39,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N +20250224,090434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,0,3,0.00,1960769,4941,16.21,397,397,396,516,278,397,396.84,0.24,0,0,399,397,396,394,393,397,394,238,119,500,260,1,1,47676480,189,-6.20,1.51,12,0.01,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,116713,N,N,0,N,00,N 20250221,160431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,-1,5,-0.25,12040103,30360,42.83,398,398,395,517,279,398,396.58,0.24,0,590,404,401,397,394,390,399,392,238,119,500,270,1,1,47676480,189,-6.20,1.51,12,0.06,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,116485,N,N,0,N,00,N 20250221,150433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,-1,5,-0.25,11642179,29358,41.42,398,398,395,517,279,398,396.56,0.24,0,745,404,401,397,394,390,399,392,238,119,500,270,1,1,47676480,189,-6.20,1.51,12,0.06,-64.00,263.00,915,20240321,-56.61,362,20241209,9.67,442,-10.18,20250108,383,3.66,20250217,915,-56.61,20240321,362,9.67,20241209,0.00,N,035290,500,238 억,,116485,N,N,0,N,00,N 20250221,140432,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,398,0,3,0.00,8755069,22101,31.18,398,398,395,517,279,398,396.14,0.24,0,745,404,401,397,394,390,399,392,238,119,500,270,1,1,47676480,190,-6.22,1.51,12,0.05,-64.00,263.00,915,20240321,-56.50,362,20241209,9.94,442,-9.95,20250108,383,3.92,20250217,915,-56.50,20240321,362,9.94,20241209,0.00,N,035290,500,238 억,,116485,N,N,0,N,00,N diff --git a/035420/price/prices-20250201.csv b/035420/price/prices-20250201.csv index 0b4316fa77c4..833dfebbfb27 100644 --- a/035420/price/prices-20250201.csv +++ b/035420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,228000,1500,2,0.66,118131147000,520872,63.40,224000,228000,224000,294000,159000,226500,226788.39,48.32,0,20138,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,361236,36.89,1.54,12,0.33,6180.00,148137.00,235500,20250207,-3.18,151100,20240805,50.89,235500,-3.18,20250207,191700,18.94,20250102,235500,-3.18,20250207,151100,50.89,20240805,0.47,N,035420,100,164 억,,76555996,N,N,5442,N,00,N +20250224,150434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227500,1000,2,0.44,104444034500,460784,56.09,224000,228000,224000,294000,159000,226500,226666.33,48.32,0,13469,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,360444,36.81,1.54,12,0.29,6180.00,148137.00,235500,20250207,-3.40,151100,20240805,50.56,235500,-3.40,20250207,191700,18.68,20250102,235500,-3.40,20250207,151100,50.56,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,140434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227000,500,2,0.22,93847992000,414090,50.40,224000,228000,224000,294000,159000,226500,226637.07,48.32,0,15856,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,359652,36.73,1.53,12,0.26,6180.00,148137.00,235500,20250207,-3.61,151100,20240805,50.23,235500,-3.61,20250207,191700,18.41,20250102,235500,-3.61,20250207,151100,50.23,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,130434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,228000,1500,2,0.66,81980640500,361831,44.04,224000,228000,224000,294000,159000,226500,226571.85,48.32,0,22578,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,361236,36.89,1.54,12,0.23,6180.00,148137.00,235500,20250207,-3.18,151100,20240805,50.89,235500,-3.18,20250207,191700,18.94,20250102,235500,-3.18,20250207,151100,50.89,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,120433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,227500,1000,2,0.44,66414307500,293440,35.72,224000,228000,224000,294000,159000,226500,226329.47,48.32,0,18241,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,360444,36.81,1.54,12,0.19,6180.00,148137.00,235500,20250207,-3.40,151100,20240805,50.56,235500,-3.40,20250207,191700,18.68,20250102,235500,-3.40,20250207,151100,50.56,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,110432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,0,3,0.00,58122724500,256895,31.27,224000,228000,224000,294000,159000,226500,226249.83,48.32,0,14405,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,358860,36.65,1.53,12,0.16,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,100431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,225500,-1000,5,-0.44,43652553500,193061,23.50,224000,228000,224000,294000,159000,226500,226105.33,48.32,0,10723,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,357275,36.49,1.52,12,0.12,6180.00,148137.00,235500,20250207,-4.25,151100,20240805,49.24,235500,-4.25,20250207,191700,17.63,20250102,235500,-4.25,20250207,151100,49.24,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N +20250224,090435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226000,-500,5,-0.22,10890590500,48382,5.89,224000,226500,224000,294000,159000,226500,225063.34,48.32,0,7700,231500,229000,225500,223000,219500,230250,224250,165,67500,100,176670,500,1,158437008,358068,36.57,1.53,12,0.03,6180.00,148137.00,235500,20250207,-4.03,151100,20240805,49.57,235500,-4.03,20250207,191700,17.89,20250102,235500,-4.03,20250207,151100,49.57,20240805,0.47,N,035420,100,164 억,,76555996,N,N,45,N,00,N 20250221,160431,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,184120815000,816157,132.87,222500,228000,222000,287500,155500,221500,225593.74,48.22,0,22705,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.52,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,43,N,00,N 20250221,150434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,170269752500,754989,122.91,222500,228000,222000,287500,155500,221500,225527.21,48.22,0,25307,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.48,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N 20250221,140432,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,226500,5000,2,2.26,154158720500,683823,111.33,222500,228000,222000,287500,155500,221500,225437.74,48.22,0,45419,228833,225166,221833,218166,214833,227000,220000,165,66000,100,172770,500,1,158437008,358860,36.65,1.53,12,0.43,6180.00,148137.00,235500,20250207,-3.82,151100,20240805,49.90,235500,-3.82,20250207,191700,18.15,20250102,235500,-3.82,20250207,151100,49.90,20240805,0.46,N,035420,100,164 억,,76394712,N,N,135,N,00,N diff --git a/035460/price/prices-20250201.csv b/035460/price/prices-20250201.csv index dfe0ab084dc0..bf8321dd5100 100644 --- a/035460/price/prices-20250201.csv +++ b/035460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,185404505,90042,156.82,2055,2090,2035,2740,1480,2110,2059.09,0.46,0,8731,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,302,9.30,0.78,12,0.62,223.00,2664.00,2580,20240219,-19.57,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2520,-17.66,20240304,1600,29.69,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,176390240,85693,149.25,2055,2090,2035,2740,1480,2110,2058.40,0.46,0,8285,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,302,9.30,0.78,12,0.59,223.00,2664.00,2580,20240219,-19.57,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2520,-17.66,20240304,1600,29.69,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-20,5,-0.95,155458700,75553,131.59,2055,2090,2035,2740,1480,2110,2057.61,0.46,0,7574,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,305,9.37,0.78,12,0.52,223.00,2664.00,2580,20240219,-18.99,1600,20241209,30.62,2365,-11.63,20250212,1685,24.04,20250207,2520,-17.06,20240304,1600,30.62,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,150628960,73225,127.53,2055,2090,2035,2740,1480,2110,2057.07,0.46,0,7986,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,302,9.30,0.78,12,0.50,223.00,2664.00,2580,20240219,-19.57,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2520,-17.66,20240304,1600,29.69,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,120433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,140318390,68227,118.83,2055,2090,2035,2740,1480,2110,2056.64,0.46,0,7657,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,302,9.30,0.78,12,0.47,223.00,2664.00,2580,20240219,-19.57,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2520,-17.66,20240304,1600,29.69,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-45,5,-2.13,130513265,63478,110.56,2055,2090,2035,2740,1480,2110,2056.04,0.46,0,6599,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,301,9.26,0.78,12,0.44,223.00,2664.00,2580,20240219,-19.96,1600,20241209,29.06,2365,-12.68,20250212,1685,22.55,20250207,2520,-18.06,20240304,1600,29.06,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-45,5,-2.13,120941615,58830,102.46,2055,2090,2035,2740,1480,2110,2055.78,0.46,0,6347,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,301,9.26,0.78,12,0.40,223.00,2664.00,2580,20240219,-19.96,1600,20241209,29.06,2365,-12.68,20250212,1685,22.55,20250207,2520,-18.06,20240304,1600,29.06,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N +20250224,090435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-35,5,-1.66,57635370,28021,48.80,2055,2090,2055,2740,1480,2110,2056.86,0.46,0,7082,2166,2137,2111,2082,2056,2125,2070,73,630,500,1510,5,1,14577340,302,9.30,0.78,12,0.19,223.00,2664.00,2580,20240219,-19.57,1600,20241209,29.69,2365,-12.26,20250212,1685,23.15,20250207,2520,-17.66,20240304,1600,29.69,20241209,0.02,N,035460,500,72 억,,66749,N,N,0,N,00,N 20250221,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,121124695,57315,56.34,2140,2140,2085,2780,1500,2140,2113.33,0.45,0,1804,2266,2202,2146,2082,2026,2175,2055,73,640,500,1540,5,1,14577340,308,9.46,0.79,12,0.39,223.00,2664.00,2580,20240219,-18.22,1600,20241209,31.88,2365,-10.78,20250212,1685,25.22,20250207,2570,-17.90,20240222,1600,31.88,20241209,0.02,N,035460,500,72 억,,64924,N,N,0,N,00,N 20250221,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-10,5,-0.47,112943500,53441,52.53,2140,2140,2085,2780,1500,2140,2113.42,0.45,0,2003,2266,2202,2146,2082,2026,2175,2055,73,640,500,1540,5,1,14577340,310,9.55,0.80,12,0.37,223.00,2664.00,2580,20240219,-17.44,1600,20241209,33.12,2365,-9.94,20250212,1685,26.41,20250207,2570,-17.12,20240222,1600,33.12,20241209,0.02,N,035460,500,72 억,,64924,N,N,0,N,00,N 20250221,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-20,5,-0.93,91905965,43538,42.80,2140,2140,2085,2780,1500,2140,2110.94,0.45,0,2746,2266,2202,2146,2082,2026,2175,2055,73,640,500,1540,5,1,14577340,309,9.51,0.80,12,0.30,223.00,2664.00,2580,20240219,-17.83,1600,20241209,32.50,2365,-10.36,20250212,1685,25.82,20250207,2570,-17.51,20240222,1600,32.50,20241209,0.02,N,035460,500,72 억,,64924,N,N,0,N,00,N diff --git a/035510/price/prices-20250201.csv b/035510/price/prices-20250201.csv index 7a097e7a5437..b84dc7beffd2 100644 --- a/035510/price/prices-20250201.csv +++ b/035510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160435,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13020,-180,5,-1.36,4465491470,340187,54.06,13450,13460,12950,17160,9240,13200,13127.05,2.66,0,-92292,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,1988,7.36,0.53,12,2.23,1770.00,24729.00,18160,20250109,-28.30,8070,20241210,61.34,18160,-28.30,20250109,12340,5.51,20250213,18160,-28.30,20250109,8070,61.34,20241210,6.88,N,035510,500,76 억,,406699,N,N,2,N,00,N +20250224,150435,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13030,-170,5,-1.29,4103347780,312332,49.63,13450,13460,12950,17160,9240,13200,13137.78,2.66,0,-95057,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,1989,7.36,0.53,12,2.05,1770.00,24729.00,18160,20250109,-28.25,8070,20241210,61.46,18160,-28.25,20250109,12340,5.59,20250213,18160,-28.25,20250109,8070,61.46,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,140434,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13040,-160,5,-1.21,3819342470,290512,46.17,13450,13460,12950,17160,9240,13200,13146.94,2.66,0,-89133,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,1991,7.37,0.53,12,1.90,1770.00,24729.00,18160,20250109,-28.19,8070,20241210,61.59,18160,-28.19,20250109,12340,5.67,20250213,18160,-28.19,20250109,8070,61.59,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,130435,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13200,0,3,0.00,3426220420,260590,41.41,13450,13460,12950,17160,9240,13200,13147.94,2.66,0,-76092,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,2015,7.46,0.53,12,1.71,1770.00,24729.00,18160,20250109,-27.31,8070,20241210,63.57,18160,-27.31,20250109,12340,6.97,20250213,18160,-27.31,20250109,8070,63.57,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,120433,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12990,-210,5,-1.59,3058687870,232350,36.92,13450,13460,12950,17160,9240,13200,13164.14,2.66,0,-62096,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,1983,7.34,0.53,12,1.52,1770.00,24729.00,18160,20250109,-28.47,8070,20241210,60.97,18160,-28.47,20250109,12340,5.27,20250213,18160,-28.47,20250109,8070,60.97,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,110432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12970,-230,5,-1.74,2756865060,209095,33.23,13450,13460,12960,17160,9240,13200,13184.75,2.66,0,-57907,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,1980,7.33,0.52,12,1.37,1770.00,24729.00,18160,20250109,-28.58,8070,20241210,60.72,18160,-28.58,20250109,12340,5.11,20250213,18160,-28.58,20250109,8070,60.72,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,100432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13150,-50,5,-0.38,2024881940,152930,24.30,13450,13460,13000,17160,9240,13200,13240.58,2.66,0,-48558,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,2008,7.43,0.53,12,1.00,1770.00,24729.00,18160,20250109,-27.59,8070,20241210,62.95,18160,-27.59,20250109,12340,6.56,20250213,18160,-27.59,20250109,8070,62.95,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N +20250224,090435,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13320,120,2,0.91,801762750,59958,9.53,13450,13460,13270,17160,9240,13200,13372.07,2.66,0,-24570,13846,13522,13086,12762,12326,13685,12925,76,3960,500,8970,10,1,15268540,2034,7.53,0.54,12,0.39,1770.00,24729.00,18160,20250109,-26.65,8070,20241210,65.06,18160,-26.65,20250109,12340,7.94,20250213,18160,-26.65,20250109,8070,65.06,20241210,6.88,N,035510,500,76 억,,406699,N,N,9,N,00,N 20250221,160432,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13200,550,2,4.35,7190366610,545809,181.66,12650,13410,12650,16440,8860,12650,13173.58,2.62,0,15868,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2015,7.46,0.53,12,3.57,1770.00,24729.00,18160,20250109,-27.31,8070,20241210,63.57,18160,-27.31,20250109,12340,6.97,20250213,18160,-27.31,20250109,8070,63.57,20241210,6.80,N,035510,500,76 억,,399536,N,N,9,N,00,N 20250221,150434,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13220,570,2,4.51,6862866330,521014,173.41,12650,13410,12650,16440,8860,12650,13172.13,2.62,0,18274,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2019,7.47,0.53,12,3.41,1770.00,24729.00,18160,20250109,-27.20,8070,20241210,63.82,18160,-27.20,20250109,12340,7.13,20250213,18160,-27.20,20250109,8070,63.82,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N 20250221,140433,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,13300,650,2,5.14,6494049400,493136,164.13,12650,13410,12650,16440,8860,12650,13168.88,2.62,0,17669,13310,12980,12690,12360,12070,13145,12525,76,3790,500,8600,10,1,15268540,2031,7.51,0.54,12,3.23,1770.00,24729.00,18160,20250109,-26.76,8070,20241210,64.81,18160,-26.76,20250109,12340,7.78,20250213,18160,-26.76,20250109,8070,64.81,20241210,6.80,N,035510,500,76 억,,399536,N,N,7,N,00,N diff --git a/035600/price/prices-20250201.csv b/035600/price/prices-20250201.csv index 38b42b117b08..dcd379be2e8d 100644 --- a/035600/price/prices-20250201.csv +++ b/035600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8790,-40,5,-0.45,342272180,39149,110.07,8800,8800,8680,11470,6190,8830,8742.64,6.21,0,554,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2453,3.17,0.50,12,0.14,2775.00,17706.00,13660,20240220,-35.65,8260,20241209,6.42,9010,-2.44,20250103,8290,6.03,20250203,13390,-34.35,20240304,8260,6.42,20241209,3.06,N,035600,500,139 억,,1733589,N,N,528,N,00,N +20250224,150435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,-60,5,-0.68,323975240,37067,104.22,8800,8800,8680,11470,6190,8830,8740.08,6.21,0,86,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2447,3.16,0.50,12,0.13,2775.00,17706.00,13660,20240220,-35.80,8260,20241209,6.17,9010,-2.66,20250103,8290,5.79,20250203,13390,-34.50,20240304,8260,6.17,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,140434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,300979180,34443,96.84,8800,8800,8680,11470,6190,8830,8738.27,6.21,0,-1200,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.12,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,130435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,277893870,31808,89.43,8800,8800,8680,11470,6190,8830,8736.38,6.21,0,-2545,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.11,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,120434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,259619930,29726,83.58,8800,8800,8680,11470,6190,8830,8733.52,6.21,0,-1877,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.11,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,110432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-110,5,-1.25,217658270,24933,70.10,8800,8800,8680,11470,6190,8830,8729.42,6.21,0,-2303,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2433,3.14,0.49,12,0.09,2775.00,17706.00,13660,20240220,-36.16,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13390,-34.88,20240304,8260,5.57,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,100432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-90,5,-1.02,135169460,15475,43.51,8800,8800,8680,11470,6190,8830,8734.23,6.21,0,-1848,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2439,3.15,0.49,12,0.06,2775.00,17706.00,13660,20240220,-36.02,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13390,-34.73,20240304,8260,5.81,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N +20250224,090436,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-80,5,-0.91,9911470,1131,3.18,8800,8800,8720,11470,6190,8830,8758.66,6.21,0,91,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2442,3.15,0.49,12,0.00,2775.00,17706.00,13660,20240220,-35.94,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13390,-34.65,20240304,8260,5.93,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N 20250221,160432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8830,0,3,0.00,311408070,35444,52.77,8830,8850,8750,11470,6190,8830,8785.92,6.27,0,-6190,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2464,3.18,0.50,12,0.13,2775.00,17706.00,13660,20240220,-35.36,8260,20241209,6.90,9010,-2.00,20250103,8290,6.51,20250203,13390,-34.06,20240304,8260,6.90,20241209,3.03,N,035600,500,139 억,,1748680,N,N,192,N,00,N 20250221,150434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8820,-10,5,-0.11,290739140,33100,49.28,8830,8850,8750,11470,6190,8830,8783.66,6.27,0,-5860,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2461,3.18,0.50,12,0.12,2775.00,17706.00,13660,20240220,-35.43,8260,20241209,6.78,9010,-2.11,20250103,8290,6.39,20250203,13390,-34.13,20240304,8260,6.78,20241209,3.03,N,035600,500,139 억,,1748680,N,N,234,N,00,N 20250221,140433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8790,-40,5,-0.45,243591020,27753,41.32,8830,8850,8750,11470,6190,8830,8777.11,6.27,0,-5351,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2453,3.17,0.50,12,0.10,2775.00,17706.00,13660,20240220,-35.65,8260,20241209,6.42,9010,-2.44,20250103,8290,6.03,20250203,13390,-34.35,20240304,8260,6.42,20241209,3.03,N,035600,500,139 억,,1748680,N,N,234,N,00,N diff --git a/035610/price/prices-20250201.csv b/035610/price/prices-20250201.csv index 87331e6ee5a6..31fe7e251ced 100644 --- a/035610/price/prices-20250201.csv +++ b/035610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-25,5,-0.60,319116295,78003,245.27,4110,4140,4065,5380,2905,4145,4091.08,0.76,0,22849,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1127,2.94,0.63,12,0.29,1399.00,6508.00,5240,20240221,-21.37,3400,20240805,21.18,4960,-16.94,20250114,3900,5.64,20250102,5080,-18.90,20240618,3400,21.18,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,150435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4100,-45,5,-1.09,309968275,75775,238.26,4110,4140,4065,5380,2905,4145,4090.64,0.76,0,24450,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1121,2.93,0.63,12,0.28,1399.00,6508.00,5240,20240221,-21.76,3400,20240805,20.59,4960,-17.34,20250114,3900,5.13,20250102,5080,-19.29,20240618,3400,20.59,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,140435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-25,5,-0.60,299953180,73331,230.58,4110,4140,4065,5380,2905,4145,4090.40,0.76,0,25386,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1127,2.94,0.63,12,0.27,1399.00,6508.00,5240,20240221,-21.37,3400,20240805,21.18,4960,-16.94,20250114,3900,5.64,20250102,5080,-18.90,20240618,3400,21.18,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,130436,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4125,-20,5,-0.48,249389955,60992,191.78,4110,4140,4065,5380,2905,4145,4088.90,0.76,0,22317,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1128,2.95,0.63,12,0.22,1399.00,6508.00,5240,20240221,-21.28,3400,20240805,21.32,4960,-16.83,20250114,3900,5.77,20250102,5080,-18.80,20240618,3400,21.32,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,120434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4105,-40,5,-0.97,237499160,58100,182.69,4110,4140,4065,5380,2905,4145,4087.77,0.76,0,21338,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1123,2.93,0.63,12,0.21,1399.00,6508.00,5240,20240221,-21.66,3400,20240805,20.74,4960,-17.24,20250114,3900,5.26,20250102,5080,-19.19,20240618,3400,20.74,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,110433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4100,-45,5,-1.09,164228245,40160,126.28,4110,4140,4065,5380,2905,4145,4089.35,0.76,0,17033,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1121,2.93,0.63,12,0.15,1399.00,6508.00,5240,20240221,-21.76,3400,20240805,20.59,4960,-17.34,20250114,3900,5.13,20250102,5080,-19.29,20240618,3400,20.59,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,100432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4085,-60,5,-1.45,140683420,34397,108.16,4110,4140,4065,5380,2905,4145,4089.99,0.76,0,16060,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1117,2.92,0.63,12,0.13,1399.00,6508.00,5240,20240221,-22.04,3400,20240805,20.15,4960,-17.64,20250114,3900,4.74,20250102,5080,-19.59,20240618,3400,20.15,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N +20250224,090436,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4140,-5,5,-0.12,1861890,453,1.42,4110,4140,4110,5380,2905,4145,4110.13,0.76,0,59,4201,4172,4141,4112,4081,4187,4127,137,1235,500,3060,5,1,27345997,1132,2.96,0.64,12,0.00,1399.00,6508.00,5240,20240221,-20.99,3400,20240805,21.76,4960,-16.53,20250114,3900,6.15,20250102,5080,-18.50,20240618,3400,21.76,20240805,2.24,N,035610,500,136 억,,206809,N,N,0,N,00,N 20250221,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,10,2,0.24,131389080,31743,61.78,4135,4170,4110,5370,2895,4135,4139.15,0.74,0,4665,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1133,2.96,0.64,12,0.12,1399.00,6508.00,5240,20240221,-20.90,3400,20240805,21.91,4960,-16.43,20250114,3900,6.28,20250102,5240,-20.90,20240221,3400,21.91,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N 20250221,150435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4165,30,2,0.73,117443755,28383,55.24,4135,4170,4110,5370,2895,4135,4137.82,0.74,0,3833,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1139,2.98,0.64,12,0.10,1399.00,6508.00,5240,20240221,-20.52,3400,20240805,22.50,4960,-16.03,20250114,3900,6.79,20250102,5240,-20.52,20240221,3400,22.50,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N 20250221,140434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4155,20,2,0.48,94642195,22900,44.57,4135,4160,4110,5370,2895,4135,4132.85,0.74,0,1687,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1136,2.97,0.64,12,0.08,1399.00,6508.00,5240,20240221,-20.71,3400,20240805,22.21,4960,-16.23,20250114,3900,6.54,20250102,5240,-20.71,20240221,3400,22.21,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N diff --git a/035620/price/prices-20250201.csv b/035620/price/prices-20250201.csv index bf94d9c26f52..b20308265ea0 100644 --- a/035620/price/prices-20250201.csv +++ b/035620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,426,-2,5,-0.47,6267724,14630,32.11,433,433,426,556,300,428,428.42,0.50,0,-1175,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,317,-2.38,0.43,12,0.02,-179.00,992.00,720,20240216,-40.83,343,20241209,24.20,468,-8.97,20250124,412,3.40,20250102,691,-38.35,20240226,343,24.20,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,150436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,1,2,0.23,4431494,10325,22.66,433,433,428,556,300,428,429.20,0.50,0,-779,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,319,-2.40,0.43,12,0.01,-179.00,992.00,720,20240216,-40.42,343,20241209,25.07,468,-8.33,20250124,412,4.13,20250102,691,-37.92,20240226,343,25.07,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,140435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,0,3,0.00,3434069,8000,17.56,433,433,428,556,300,428,429.26,0.50,0,-790,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,319,-2.39,0.43,12,0.01,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,691,-38.06,20240226,343,24.78,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,130436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,2,2,0.47,2231262,5190,11.39,433,433,428,556,300,428,429.92,0.50,0,-790,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.01,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,691,-37.77,20240226,343,25.36,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,120434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,2,2,0.47,2183532,5079,11.15,433,433,428,556,300,428,429.91,0.50,0,-790,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.01,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,691,-37.77,20240226,343,25.36,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,110433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,429,1,2,0.23,2165472,5037,11.05,433,433,428,556,300,428,429.91,0.50,0,-790,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,319,-2.40,0.43,12,0.01,-179.00,992.00,720,20240216,-40.42,343,20241209,25.07,468,-8.33,20250124,412,4.13,20250102,691,-37.92,20240226,343,25.07,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,100433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,0,3,0.00,2026430,4713,10.34,433,433,428,556,300,428,429.97,0.50,0,-788,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,319,-2.39,0.43,12,0.01,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,691,-38.06,20240226,343,24.78,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N +20250224,090436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,433,5,2,1.17,3897,9,0.02,433,433,433,556,300,428,433.00,0.50,0,0,437,432,430,425,423,431,424,372,128,500,290,1,1,74439675,322,-2.42,0.44,12,0.00,-179.00,992.00,720,20240216,-39.86,343,20241209,26.24,468,-7.48,20250124,412,5.10,20250102,691,-37.34,20240226,343,26.24,20241209,0.01,N,035620,500,372 억,,368840,N,N,0,N,00,N 20250221,160433,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,428,0,3,0.00,19609262,45568,19.79,435,435,428,556,300,428,430.33,0.50,0,-643,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,319,-2.39,0.43,12,0.06,-179.00,992.00,720,20240216,-40.56,343,20241209,24.78,468,-8.55,20250124,412,3.88,20250102,707,-39.46,20240221,343,24.78,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N 20250221,150435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,431,3,2,0.70,15029688,34884,15.15,435,435,428,556,300,428,430.85,0.50,0,-224,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,321,-2.41,0.43,12,0.05,-179.00,992.00,720,20240216,-40.14,343,20241209,25.66,468,-7.91,20250124,412,4.61,20250102,707,-39.04,20240221,343,25.66,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N 20250221,140434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,430,2,2,0.47,11840475,27464,11.92,435,435,428,556,300,428,431.13,0.50,0,1302,446,437,432,423,418,434,420,372,128,500,290,1,1,74439675,320,-2.40,0.43,12,0.04,-179.00,992.00,720,20240216,-40.28,343,20241209,25.36,468,-8.12,20250124,412,4.37,20250102,707,-39.18,20240221,343,25.36,20241209,0.01,N,035620,500,372 억,,369483,N,N,0,N,00,N diff --git a/035720/price/prices-20250201.csv b/035720/price/prices-20250201.csv index eabe55a1bb48..a5abd81be791 100644 --- a/035720/price/prices-20250201.csv +++ b/035720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39550,-350,5,-0.88,71797155500,1817960,73.88,39650,40000,39200,51800,27950,39900,39492.92,26.60,0,-2342,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175474,-17.38,1.80,12,0.41,-2276.00,21951.00,61400,20240215,-35.59,32550,20241114,21.51,46000,-14.02,20250210,35700,10.78,20250124,58000,-31.81,20240226,32550,21.51,20241114,0.99,N,035720,100,444 억,,118010904,N,N,22762,N,00,N +20250224,150436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39550,-350,5,-0.88,64698519050,1638495,66.58,39650,40000,39200,51800,27950,39900,39486.30,26.60,0,-73096,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175474,-17.38,1.80,12,0.37,-2276.00,21951.00,61400,20240215,-35.59,32550,20241114,21.51,46000,-14.02,20250210,35700,10.78,20250124,58000,-31.81,20240226,32550,21.51,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,140435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39350,-550,5,-1.38,59382335850,1503719,61.11,39650,40000,39200,51800,27950,39900,39490.04,26.60,0,-97213,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174586,-17.29,1.79,12,0.34,-2276.00,21951.00,61400,20240215,-35.91,32550,20241114,20.89,46000,-14.46,20250210,35700,10.22,20250124,58000,-32.16,20240226,32550,20.89,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,130436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39350,-550,5,-1.38,52798272650,1336239,54.30,39650,40000,39200,51800,27950,39900,39512.31,26.60,0,-96474,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174586,-17.29,1.79,12,0.30,-2276.00,21951.00,61400,20240215,-35.91,32550,20241114,20.89,46000,-14.46,20250210,35700,10.22,20250124,58000,-32.16,20240226,32550,20.89,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,120435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,-450,5,-1.13,44026761750,1113466,45.25,39650,40000,39200,51800,27950,39900,39539.96,26.60,0,-34505,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175030,-17.33,1.80,12,0.25,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,58000,-31.98,20240226,32550,21.20,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,110433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39400,-500,5,-1.25,40259625750,1017947,41.37,39650,40000,39200,51800,27950,39900,39549.48,26.60,0,-34468,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,174808,-17.31,1.79,12,0.23,-2276.00,21951.00,61400,20240215,-35.83,32550,20241114,21.04,46000,-14.35,20250210,35700,10.36,20250124,58000,-32.07,20240226,32550,21.04,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,100433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39450,-450,5,-1.13,31387479950,793203,32.23,39650,40000,39200,51800,27950,39900,39570.14,26.60,0,-31743,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175030,-17.33,1.80,12,0.18,-2276.00,21951.00,61400,20240215,-35.75,32550,20241114,21.20,46000,-14.24,20250210,35700,10.50,20250124,58000,-31.98,20240226,32550,21.20,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N +20250224,090436,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39650,-250,5,-0.63,7047545350,178079,7.24,39650,39700,39250,51800,27950,39900,39573.56,26.60,0,1401,40566,40232,39916,39582,39266,40075,39425,444,11900,100,30320,50,1,443675123,175917,-17.42,1.81,12,0.04,-2276.00,21951.00,61400,20240215,-35.42,32550,20241114,21.81,46000,-13.80,20250210,35700,11.06,20250124,58000,-31.64,20240226,32550,21.81,20241114,0.99,N,035720,100,444 억,,118010904,N,N,62,N,00,N 20250221,160433,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39900,150,2,0.38,97252693100,2433867,52.92,40000,40250,39600,51600,27850,39750,39958.36,26.66,0,160055,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177026,-17.53,1.82,12,0.55,-2276.00,21951.00,61400,20240215,-35.02,32550,20241114,22.58,46000,-13.26,20250210,35700,11.76,20250124,58900,-32.26,20240221,32550,22.58,20241114,1.00,N,035720,100,444 억,,118289008,N,N,62,N,00,N 20250221,150435,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39950,200,2,0.50,88382367300,2211674,48.09,40000,40250,39600,51600,27850,39750,39961.86,26.66,0,96183,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177248,-17.55,1.82,12,0.50,-2276.00,21951.00,61400,20240215,-34.93,32550,20241114,22.73,46000,-13.15,20250210,35700,11.90,20250124,58900,-32.17,20240221,32550,22.73,20241114,1.00,N,035720,100,444 억,,118289008,N,N,128,N,00,N 20250221,140434,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,39950,200,2,0.50,79184626450,1981553,43.08,40000,40250,39600,51600,27850,39750,39961.02,26.66,0,88278,41216,40482,40016,39282,38816,40850,39650,444,11850,100,30210,50,1,443675123,177248,-17.55,1.82,12,0.45,-2276.00,21951.00,61400,20240215,-34.93,32550,20241114,22.73,46000,-13.15,20250210,35700,11.90,20250124,58900,-32.17,20240221,32550,22.73,20241114,1.00,N,035720,100,444 억,,118289008,N,N,128,N,00,N diff --git a/035760/price/prices-20250201.csv b/035760/price/prices-20250201.csv index 7523785d9e7b..40f515679ae8 100644 --- a/035760/price/prices-20250201.csv +++ b/035760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-400,5,-0.65,6727778600,109863,58.57,60900,62100,60500,80200,43200,61700,61237.48,32.98,6673,16810,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13443,-4.26,0.38,12,0.50,-14405.00,159891.00,94900,20240527,-35.41,51400,20250113,19.26,64500,-4.96,20250220,51400,19.26,20250113,94900,-35.41,20240527,51400,19.26,20250113,0.91,N,035760,5000,1105 억,,3543499,N,N,387,N,00,N +20250224,150436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-100,5,-0.16,6381134300,104219,55.56,60900,62100,60500,80200,43200,61700,61227.72,32.98,6998,15735,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13508,-4.28,0.39,12,0.48,-14405.00,159891.00,94900,20240527,-35.09,51400,20250113,19.84,64500,-4.50,20250220,51400,19.84,20250113,94900,-35.09,20240527,51400,19.84,20250113,0.91,N,035760,5000,1105 억,,3543824,N,N,647,N,00,N +20250224,140435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-100,5,-0.16,5683456300,92861,49.50,60900,62100,60500,80200,43200,61700,61203.43,33.01,9939,15889,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13508,-4.28,0.39,12,0.42,-14405.00,159891.00,94900,20240527,-35.09,51400,20250113,19.84,64500,-4.50,20250220,51400,19.84,20250113,94900,-35.09,20240527,51400,19.84,20250113,0.91,N,035760,5000,1105 억,,3546765,N,N,647,N,00,N +20250224,130436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-100,5,-0.16,5065628700,82812,44.15,60900,62100,60500,80200,43200,61700,61169.65,33.04,13315,16692,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13508,-4.28,0.39,12,0.38,-14405.00,159891.00,94900,20240527,-35.09,51400,20250113,19.84,64500,-4.50,20250220,51400,19.84,20250113,94900,-35.09,20240527,51400,19.84,20250113,0.91,N,035760,5000,1105 억,,3550141,N,N,647,N,00,N +20250224,120435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-100,5,-0.16,4450847400,72836,38.83,60900,62100,60500,80200,43200,61700,61107.06,33.07,16549,17052,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13508,-4.28,0.39,12,0.33,-14405.00,159891.00,94900,20240527,-35.09,51400,20250113,19.84,64500,-4.50,20250220,51400,19.84,20250113,94900,-35.09,20240527,51400,19.84,20250113,0.91,N,035760,5000,1105 억,,3553375,N,N,647,N,00,N +20250224,110433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,-200,5,-0.32,3535530500,57993,30.92,60900,61700,60500,80200,43200,61700,60963.64,33.07,17043,15898,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13486,-4.27,0.38,12,0.26,-14405.00,159891.00,94900,20240527,-35.19,51400,20250113,19.65,64500,-4.65,20250220,51400,19.65,20250113,94900,-35.19,20240527,51400,19.65,20250113,0.91,N,035760,5000,1105 억,,3553869,N,N,647,N,00,N +20250224,100433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60800,-900,5,-1.46,2512422800,41223,21.98,60900,61700,60500,80200,43200,61700,60945.46,33.01,9888,9646,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13333,-4.22,0.38,12,0.19,-14405.00,159891.00,94900,20240527,-35.93,51400,20250113,18.29,64500,-5.74,20250220,51400,18.29,20250113,94900,-35.93,20240527,51400,18.29,20250113,0.91,N,035760,5000,1105 억,,3546714,N,N,647,N,00,N +20250224,090437,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,-700,5,-1.13,416584600,6842,3.65,60900,61100,60700,80200,43200,61700,60875.53,32.95,3625,3548,63433,62566,61233,60366,59033,63000,60800,1106,18500,5000,44420,100,1,21929154,13377,-4.23,0.38,12,0.03,-14405.00,159891.00,94900,20240527,-35.72,51400,20250113,18.68,64500,-5.43,20250220,51400,18.68,20250113,94900,-35.72,20240527,51400,18.68,20250113,0.91,N,035760,5000,1105 억,,3540451,N,N,647,N,00,N 20250221,160433,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,1100,2,1.82,11356761600,185991,27.04,60900,62100,59900,78700,42500,60600,61060.33,32.91,2074,16324,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13530,-4.28,0.39,12,0.85,-14405.00,159891.00,94900,20240527,-34.98,51400,20250113,20.04,64500,-4.34,20250220,51400,20.04,20250113,94900,-34.98,20240527,51400,20.04,20250113,0.94,N,035760,5000,1105 억,,3535797,N,N,647,N,00,N 20250221,150436,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,800,2,1.32,10844658900,177685,25.84,60900,62100,59900,78700,42500,60600,61033.17,32.90,1236,13080,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13465,-4.26,0.38,12,0.81,-14405.00,159891.00,94900,20240527,-35.30,51400,20250113,19.46,64500,-4.81,20250220,51400,19.46,20250113,94900,-35.30,20240527,51400,19.46,20250113,0.94,N,035760,5000,1105 억,,3534959,N,N,5779,N,00,N 20250221,140435,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,900,2,1.49,9958851700,163278,23.74,60900,62100,59900,78700,42500,60600,60993.34,32.91,2251,11549,67133,63866,61233,57966,55333,65500,59600,1106,18100,5000,43630,100,1,21929154,13486,-4.27,0.38,12,0.74,-14405.00,159891.00,94900,20240527,-35.19,51400,20250113,19.65,64500,-4.65,20250220,51400,19.65,20250113,94900,-35.19,20240527,51400,19.65,20250113,0.94,N,035760,5000,1105 억,,3535974,N,N,5779,N,00,N diff --git a/035810/price/prices-20250201.csv b/035810/price/prices-20250201.csv index 779401dd7a10..61d11dac0823 100644 --- a/035810/price/prices-20250201.csv +++ b/035810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160436,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,25,2,0.89,225103635,80295,90.77,2795,2830,2775,3640,1960,2800,2803.46,3.18,0,21237,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1840,6.94,0.32,12,0.12,407.00,8968.00,3400,20240524,-16.91,2475,20240909,14.14,2925,-3.42,20250219,2605,8.45,20250203,3400,-16.91,20240524,2475,14.14,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,150437,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2820,20,2,0.71,217164920,77477,87.58,2795,2830,2775,3640,1960,2800,2802.96,3.18,0,21119,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1837,6.93,0.31,12,0.12,407.00,8968.00,3400,20240524,-17.06,2475,20240909,13.94,2925,-3.59,20250219,2605,8.25,20250203,3400,-17.06,20240524,2475,13.94,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,140436,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,25,2,0.89,203770560,72716,82.20,2795,2830,2775,3640,1960,2800,2802.28,3.18,0,19424,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1840,6.94,0.32,12,0.11,407.00,8968.00,3400,20240524,-16.91,2475,20240909,14.14,2925,-3.42,20250219,2605,8.45,20250203,3400,-16.91,20240524,2475,14.14,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,130437,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2825,25,2,0.89,195370250,69734,78.83,2795,2830,2775,3640,1960,2800,2801.65,3.18,0,17762,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1840,6.94,0.32,12,0.11,407.00,8968.00,3400,20240524,-16.91,2475,20240909,14.14,2925,-3.42,20250219,2605,8.45,20250203,3400,-16.91,20240524,2475,14.14,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,120435,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2820,20,2,0.71,164647790,58842,66.52,2795,2825,2775,3640,1960,2800,2798.13,3.18,0,17568,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1837,6.93,0.31,12,0.09,407.00,8968.00,3400,20240524,-17.06,2475,20240909,13.94,2925,-3.59,20250219,2605,8.25,20250203,3400,-17.06,20240524,2475,13.94,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,110434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2815,15,2,0.54,132182105,47324,53.50,2795,2825,2775,3640,1960,2800,2793.13,3.18,0,17421,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1834,6.92,0.31,12,0.07,407.00,8968.00,3400,20240524,-17.21,2475,20240909,13.74,2925,-3.76,20250219,2605,8.06,20250203,3400,-17.21,20240524,2475,13.74,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,100433,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2790,-10,5,-0.36,66443650,23846,26.96,2795,2795,2775,3640,1960,2800,2786.36,3.18,0,9829,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1818,6.86,0.31,12,0.04,407.00,8968.00,3400,20240524,-17.94,2475,20240909,12.73,2925,-4.62,20250219,2605,7.10,20250203,3400,-17.94,20240524,2475,12.73,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N +20250224,090437,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2775,-25,5,-0.89,6780425,2433,2.75,2795,2795,2775,3640,1960,2800,2786.86,3.18,0,-1363,2863,2831,2808,2776,2753,2820,2765,329,840,500,2070,5,1,65145845,1808,6.82,0.31,12,0.00,407.00,8968.00,3400,20240524,-18.38,2475,20240909,12.12,2925,-5.13,20250219,2605,6.53,20250203,3400,-18.38,20240524,2475,12.12,20240909,1.75,N,035810,500,329 억,,2070290,N,N,0,N,00,N 20250221,160434,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2800,-25,5,-0.88,246411445,87939,91.40,2825,2840,2785,3670,1980,2825,2802.07,3.18,0,1670,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1824,6.88,0.31,12,0.13,407.00,8968.00,3400,20240524,-17.65,2475,20240909,13.13,2925,-4.27,20250219,2605,7.49,20250203,3400,-17.65,20240524,2475,13.13,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N 20250221,150436,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2810,-15,5,-0.53,234440140,83664,86.96,2825,2840,2785,3670,1980,2825,2802.16,3.18,0,2868,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1831,6.90,0.31,12,0.13,407.00,8968.00,3400,20240524,-17.35,2475,20240909,13.54,2925,-3.93,20250219,2605,7.87,20250203,3400,-17.35,20240524,2475,13.54,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N 20250221,140435,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2810,-15,5,-0.53,211008685,75320,78.29,2825,2840,2785,3670,1980,2825,2801.50,3.18,0,7411,2875,2850,2825,2800,2775,2850,2800,329,845,500,2090,5,1,65145845,1831,6.90,0.31,12,0.12,407.00,8968.00,3400,20240524,-17.35,2475,20240909,13.54,2925,-3.93,20250219,2605,7.87,20250203,3400,-17.35,20240524,2475,13.54,20240909,1.76,N,035810,500,329 억,,2068620,N,N,0,N,00,N diff --git a/035890/price/prices-20250201.csv b/035890/price/prices-20250201.csv index 2837470237cf..62b224855281 100644 --- a/035890/price/prices-20250201.csv +++ b/035890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1583,2,2,0.13,647822400,412305,197.70,1577,1587,1550,2055,1107,1581,1571.22,4.42,0,81321,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3638,2.57,0.41,12,0.18,615.00,3860.00,1680,20241218,-5.77,1190,20240805,33.03,1664,-4.87,20250114,1462,8.28,20250205,1680,-5.77,20241218,1190,33.03,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,251,N,00,N +20250224,150437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1580,-1,5,-0.06,635642839,404603,194.00,1577,1587,1550,2055,1107,1581,1571.03,4.42,0,83990,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3631,2.57,0.41,12,0.18,615.00,3860.00,1680,20241218,-5.95,1190,20240805,32.77,1664,-5.05,20250114,1462,8.07,20250205,1680,-5.95,20241218,1190,32.77,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,140436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1575,-6,5,-0.38,609810277,388257,186.17,1577,1587,1550,2055,1107,1581,1570.64,4.42,0,82133,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3619,2.56,0.41,12,0.17,615.00,3860.00,1680,20241218,-6.25,1190,20240805,32.35,1664,-5.35,20250114,1462,7.73,20250205,1680,-6.25,20241218,1190,32.35,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,130437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1579,-2,5,-0.13,549575747,349973,167.81,1577,1587,1550,2055,1107,1581,1570.34,4.42,0,73034,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3629,2.57,0.41,12,0.15,615.00,3860.00,1680,20241218,-6.01,1190,20240805,32.69,1664,-5.11,20250114,1462,8.00,20250205,1680,-6.01,20241218,1190,32.69,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,120436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1573,-8,5,-0.51,500608240,318858,152.89,1577,1587,1550,2055,1107,1581,1570.00,4.42,0,66229,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3615,2.56,0.41,12,0.14,615.00,3860.00,1680,20241218,-6.37,1190,20240805,32.18,1664,-5.47,20250114,1462,7.59,20250205,1680,-6.37,20241218,1190,32.18,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,110434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1570,-11,5,-0.70,326733115,208041,99.75,1577,1587,1550,2055,1107,1581,1570.52,4.42,0,14492,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3608,2.55,0.41,12,0.09,615.00,3860.00,1680,20241218,-6.55,1190,20240805,31.93,1664,-5.65,20250114,1462,7.39,20250205,1680,-6.55,20241218,1190,31.93,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,100434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1571,-10,5,-0.63,127829699,81469,39.06,1577,1580,1550,2055,1107,1581,1569.06,4.42,0,4488,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3610,2.55,0.41,12,0.04,615.00,3860.00,1680,20241218,-6.49,1190,20240805,32.02,1664,-5.59,20250114,1462,7.46,20250205,1680,-6.49,20241218,1190,32.02,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N +20250224,090437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1575,-6,5,-0.38,14479389,9243,4.43,1577,1580,1550,2055,1107,1581,1566.52,4.42,0,-596,1603,1592,1572,1561,1541,1597,1566,1149,474,500,1160,1,1,229808457,3619,2.56,0.41,12,0.00,615.00,3860.00,1680,20241218,-6.25,1190,20240805,32.35,1664,-5.35,20250114,1462,7.73,20250205,1680,-6.25,20241218,1190,32.35,20240805,0.17,N,035890,500,1149 억,,10164234,N,N,34,N,00,N 20250221,160434,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1581,24,2,1.54,326627845,208008,184.97,1559,1583,1552,2020,1090,1557,1570.21,4.41,0,28695,1565,1560,1554,1549,1543,1563,1552,1149,463,500,1150,1,1,229808457,3633,2.57,0.41,12,0.09,615.00,3860.00,1680,20241218,-5.89,1190,20240805,32.86,1664,-4.99,20250114,1462,8.14,20250205,1680,-5.89,20241218,1190,32.86,20240805,0.15,N,035890,500,1149 억,,10136188,N,N,34,N,00,N 20250221,150436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1577,20,2,1.28,317604096,202297,179.89,1559,1583,1552,2020,1090,1557,1569.99,4.41,0,29684,1565,1560,1554,1549,1543,1563,1552,1149,463,500,1150,1,1,229808457,3624,2.56,0.41,12,0.09,615.00,3860.00,1680,20241218,-6.13,1190,20240805,32.52,1664,-5.23,20250114,1462,7.87,20250205,1680,-6.13,20241218,1190,32.52,20240805,0.15,N,035890,500,1149 억,,10136188,N,N,156,N,00,N 20250221,140435,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1576,19,2,1.22,294559695,187692,166.91,1559,1583,1552,2020,1090,1557,1569.38,4.41,0,32384,1565,1560,1554,1549,1543,1563,1552,1149,463,500,1150,1,1,229808457,3622,2.56,0.41,12,0.08,615.00,3860.00,1680,20241218,-6.19,1190,20240805,32.44,1664,-5.29,20250114,1462,7.80,20250205,1680,-6.19,20241218,1190,32.44,20240805,0.15,N,035890,500,1149 억,,10136188,N,N,156,N,00,N diff --git a/035900/price/prices-20250201.csv b/035900/price/prices-20250201.csv index 871846dbf0be..b26dece82cb4 100644 --- a/035900/price/prices-20250201.csv +++ b/035900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160437,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81400,-900,5,-1.09,41643779500,509109,55.26,81200,83000,80500,106900,57700,82300,81797.45,25.07,0,16990,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,28923,27.40,7.12,12,1.43,2971.00,11435.00,87400,20250220,-6.86,43100,20240909,88.86,87400,-6.86,20250220,65900,23.52,20250106,87400,-6.86,20250220,43100,88.86,20240909,3.00,N,035900,500,179 억,,8908001,N,N,964,N,00,N +20250224,150437,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81800,-500,5,-0.61,38645406000,472335,51.27,81200,83000,80500,106900,57700,82300,81817.47,25.07,0,6520,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,29066,27.53,7.15,12,1.33,2971.00,11435.00,87400,20250220,-6.41,43100,20240909,89.79,87400,-6.41,20250220,65900,24.13,20250106,87400,-6.41,20250220,43100,89.79,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,140436,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81700,-600,5,-0.73,33589807600,410351,44.54,81200,83000,80500,106900,57700,82300,81855.94,25.07,0,-7320,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,29030,27.50,7.14,12,1.15,2971.00,11435.00,87400,20250220,-6.52,43100,20240909,89.56,87400,-6.52,20250220,65900,23.98,20250106,87400,-6.52,20250220,43100,89.56,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,130437,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82600,300,2,0.36,29253129600,357357,38.79,81200,83000,80500,106900,57700,82300,81859.29,25.07,0,1599,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,29350,27.80,7.22,12,1.01,2971.00,11435.00,87400,20250220,-5.49,43100,20240909,91.65,87400,-5.49,20250220,65900,25.34,20250106,87400,-5.49,20250220,43100,91.65,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,120436,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82600,300,2,0.36,26222660600,320616,34.80,81200,83000,80500,106900,57700,82300,81787.87,25.07,0,6686,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,29350,27.80,7.22,12,0.90,2971.00,11435.00,87400,20250220,-5.49,43100,20240909,91.65,87400,-5.49,20250220,65900,25.34,20250106,87400,-5.49,20250220,43100,91.65,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,110434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81500,-800,5,-0.97,23010165200,281521,30.56,81200,83000,80500,106900,57700,82300,81734.53,25.07,0,6248,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,28959,27.43,7.13,12,0.79,2971.00,11435.00,87400,20250220,-6.75,43100,20240909,89.10,87400,-6.75,20250220,65900,23.67,20250106,87400,-6.75,20250220,43100,89.10,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,100434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82300,0,3,0.00,18056911600,220907,23.98,81200,83000,80500,106900,57700,82300,81739.07,25.07,0,6143,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,29243,27.70,7.20,12,0.62,2971.00,11435.00,87400,20250220,-5.84,43100,20240909,90.95,87400,-5.84,20250220,65900,24.89,20250106,87400,-5.84,20250220,43100,90.95,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N +20250224,090438,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,81100,-1200,5,-1.46,3248365700,40050,4.35,81200,81500,80700,106900,57700,82300,81098.25,25.07,0,-5342,87100,84700,82300,79900,77500,85900,81100,180,24600,500,59250,100,1,35532492,28817,27.30,7.09,12,0.11,2971.00,11435.00,87400,20250220,-7.21,43100,20240909,88.17,87400,-7.21,20250220,65900,23.07,20250106,87400,-7.21,20250220,43100,88.17,20240909,3.00,N,035900,500,179 억,,8908001,N,N,1895,N,00,N 20250221,160434,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82300,-200,5,-0.24,75408402500,915509,42.36,82200,84700,79900,107200,57800,82500,82367.70,24.67,0,74397,89833,86166,83733,80066,77633,84950,78850,180,24700,500,59400,100,1,35532492,29243,27.70,7.20,12,2.58,2971.00,11435.00,87400,20250220,-5.84,43100,20240909,90.95,87400,-5.84,20250220,65900,24.89,20250106,87400,-5.84,20250220,43100,90.95,20240909,2.99,N,035900,500,179 억,,8765344,N,N,1895,N,00,N 20250221,150436,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82100,-400,5,-0.48,70889383200,860401,39.81,82200,84700,79900,107200,57800,82500,82391.04,24.67,0,76371,89833,86166,83733,80066,77633,84950,78850,180,24700,500,59400,100,1,35532492,29172,27.63,7.18,12,2.42,2971.00,11435.00,87400,20250220,-6.06,43100,20240909,90.49,87400,-6.06,20250220,65900,24.58,20250106,87400,-6.06,20250220,43100,90.49,20240909,2.99,N,035900,500,179 억,,8765344,N,N,11119,N,00,N 20250221,140435,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,82800,300,2,0.36,64536829900,783383,36.25,82200,84700,79900,107200,57800,82500,82382.15,24.67,0,84930,89833,86166,83733,80066,77633,84950,78850,180,24700,500,59400,100,1,35532492,29421,27.87,7.24,12,2.20,2971.00,11435.00,87400,20250220,-5.26,43100,20240909,92.11,87400,-5.26,20250220,65900,25.64,20250106,87400,-5.26,20250220,43100,92.11,20240909,2.99,N,035900,500,179 억,,8765344,N,N,11119,N,00,N diff --git a/036000/price/prices-20250201.csv b/036000/price/prices-20250201.csv index d8a10235487a..511862ab1555 100644 --- a/036000/price/prices-20250201.csv +++ b/036000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2385,90,2,3.92,654662545,278281,105.39,2310,2400,2290,2980,1610,2295,2352.52,1.54,0,-1587,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,549,6.10,0.42,12,1.21,391.00,5677.00,3600,20241014,-33.75,1605,20240819,48.60,2980,-19.97,20250122,1850,28.92,20250102,3600,-33.75,20241014,1605,48.60,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,150438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2385,90,2,3.92,604687775,257311,97.45,2310,2400,2290,2980,1610,2295,2350.03,1.54,0,5140,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,549,6.10,0.42,12,1.12,391.00,5677.00,3600,20241014,-33.75,1605,20240819,48.60,2980,-19.97,20250122,1850,28.92,20250102,3600,-33.75,20241014,1605,48.60,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,140437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2355,60,2,2.61,474461290,202402,76.65,2310,2400,2290,2980,1610,2295,2344.15,1.54,0,-3236,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,542,6.02,0.41,12,0.88,391.00,5677.00,3600,20241014,-34.58,1605,20240819,46.73,2980,-20.97,20250122,1850,27.30,20250102,3600,-34.58,20241014,1605,46.73,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,130438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2360,65,2,2.83,445519155,190080,71.98,2310,2400,2290,2980,1610,2295,2343.85,1.54,0,-5280,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,544,6.04,0.42,12,0.83,391.00,5677.00,3600,20241014,-34.44,1605,20240819,47.04,2980,-20.81,20250122,1850,27.57,20250102,3600,-34.44,20241014,1605,47.04,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,120436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2330,35,2,1.53,381290200,162730,61.63,2310,2400,2290,2980,1610,2295,2343.08,1.54,0,-15179,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,537,5.96,0.41,12,0.71,391.00,5677.00,3600,20241014,-35.28,1605,20240819,45.17,2980,-21.81,20250122,1850,25.95,20250102,3600,-35.28,20241014,1605,45.17,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,110435,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2350,55,2,2.40,330812885,141099,53.44,2310,2400,2290,2980,1610,2295,2344.54,1.54,0,-21986,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,541,6.01,0.41,12,0.61,391.00,5677.00,3600,20241014,-34.72,1605,20240819,46.42,2980,-21.14,20250122,1850,27.03,20250102,3600,-34.72,20241014,1605,46.42,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,100434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2335,40,2,1.74,277106715,118167,44.75,2310,2400,2290,2980,1610,2295,2345.04,1.54,0,-16885,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,538,5.97,0.41,12,0.51,391.00,5677.00,3600,20241014,-35.14,1605,20240819,45.48,2980,-21.64,20250122,1850,26.22,20250102,3600,-35.14,20241014,1605,45.48,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N +20250224,090438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2330,35,2,1.53,36207525,15693,5.94,2310,2345,2290,2980,1610,2295,2307.24,1.54,0,-5862,2415,2355,2315,2255,2215,2335,2235,116,685,500,1370,5,1,23034277,537,5.96,0.41,12,0.07,391.00,5677.00,3600,20241014,-35.28,1605,20240819,45.17,2980,-21.81,20250122,1850,25.95,20250102,3600,-35.28,20241014,1605,45.17,20240819,0.08,N,036000,500,116 억,,354148,N,N,0,N,00,N 20250221,160434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-75,5,-3.16,605570070,262325,44.19,2370,2375,2275,3080,1660,2370,2308.49,1.63,0,-21135,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,529,5.87,0.40,12,1.14,391.00,5677.00,3600,20241014,-36.25,1605,20240819,42.99,2980,-22.99,20250122,1850,24.05,20250102,3600,-36.25,20241014,1605,42.99,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N 20250221,150437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-75,5,-3.16,588147410,254731,42.91,2370,2375,2275,3080,1660,2370,2308.90,1.63,0,-19104,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,529,5.87,0.40,12,1.11,391.00,5677.00,3600,20241014,-36.25,1605,20240819,42.99,2980,-22.99,20250122,1850,24.05,20250102,3600,-36.25,20241014,1605,42.99,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N 20250221,140436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-70,5,-2.95,478492360,206832,34.84,2370,2375,2275,3080,1660,2370,2313.43,1.63,0,-30913,2516,2442,2336,2262,2156,2480,2300,116,710,500,1420,5,1,23034277,530,5.88,0.41,12,0.90,391.00,5677.00,3600,20241014,-36.11,1605,20240819,43.30,2980,-22.82,20250122,1850,24.32,20250102,3600,-36.11,20241014,1605,43.30,20240819,0.02,N,036000,500,116 억,,375153,N,N,0,N,00,N diff --git a/036010/price/prices-20250201.csv b/036010/price/prices-20250201.csv index 6a71a6d84b31..96389f2514aa 100644 --- a/036010/price/prices-20250201.csv +++ b/036010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-110,5,-1.77,175090880,28998,59.19,6000,6170,5970,8060,4340,6200,6038.00,14.73,0,-3402,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,810,-34.02,0.71,12,0.22,-179.00,8521.00,13910,20240401,-56.22,3765,20241209,61.75,7470,-18.47,20250217,4455,36.70,20250102,13910,-56.22,20240401,3765,61.75,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-30,5,-0.48,154050040,25544,52.14,6000,6170,5970,8060,4340,6200,6030.77,14.73,0,-1114,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,820,-34.47,0.72,12,0.19,-179.00,8521.00,13910,20240401,-55.64,3765,20241209,63.88,7470,-17.40,20250217,4455,38.50,20250102,13910,-55.64,20240401,3765,63.88,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-130,5,-2.10,123318830,20490,41.82,6000,6100,5970,8060,4340,6200,6018.49,14.73,0,185,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,807,-33.91,0.71,12,0.15,-179.00,8521.00,13910,20240401,-56.36,3765,20241209,61.22,7470,-18.74,20250217,4455,36.25,20250102,13910,-56.36,20240401,3765,61.22,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-170,5,-2.74,113899630,18934,38.65,6000,6100,5970,8060,4340,6200,6015.61,14.73,0,199,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,802,-33.69,0.71,12,0.14,-179.00,8521.00,13910,20240401,-56.65,3765,20241209,60.16,7470,-19.28,20250217,4455,35.35,20250102,13910,-56.65,20240401,3765,60.16,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,-160,5,-2.58,109452560,18199,37.15,6000,6100,5970,8060,4340,6200,6014.21,14.73,0,587,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,803,-33.74,0.71,12,0.14,-179.00,8521.00,13910,20240401,-56.58,3765,20241209,60.42,7470,-19.14,20250217,4455,35.58,20250102,13910,-56.58,20240401,3765,60.42,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-190,5,-3.06,102058410,16974,34.65,6000,6100,5970,8060,4340,6200,6012.63,14.73,0,782,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,799,-33.58,0.71,12,0.13,-179.00,8521.00,13910,20240401,-56.79,3765,20241209,59.63,7470,-19.54,20250217,4455,34.90,20250102,13910,-56.79,20240401,3765,59.63,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-190,5,-3.06,82652130,13740,28.04,6000,6100,5970,8060,4340,6200,6015.44,14.73,0,137,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,799,-33.58,0.71,12,0.10,-179.00,8521.00,13910,20240401,-56.79,3765,20241209,59.63,7470,-19.54,20250217,4455,34.90,20250102,13910,-56.79,20240401,3765,59.63,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N +20250224,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-170,5,-2.74,18090730,3004,6.13,6000,6100,6000,8060,4340,6200,6022.21,14.73,0,613,6440,6320,6100,5980,5760,6380,6040,69,1860,500,4340,10,1,13292934,802,-33.69,0.71,12,0.02,-179.00,8521.00,13910,20240401,-56.65,3765,20241209,60.16,7470,-19.28,20250217,4455,35.35,20250102,13910,-56.65,20240401,3765,60.16,20241209,3.59,N,036010,500,68 억,,1958164,N,N,0,N,00,N 20250221,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,40,2,0.65,292788210,48002,34.29,6140,6220,5880,8000,4320,6160,6099.50,14.73,0,-220,6886,6522,6336,5972,5786,6430,5880,69,1840,500,4310,10,1,13292934,824,-34.64,0.73,12,0.36,-179.00,8521.00,13910,20240401,-55.43,3765,20241209,64.67,7470,-17.00,20250217,4455,39.17,20250102,13910,-55.43,20240401,3765,64.67,20241209,3.64,N,036010,500,68 억,,1958387,N,N,0,N,00,N 20250221,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,50,2,0.81,267426860,43912,31.37,6140,6220,5880,8000,4320,6160,6090.06,14.73,0,1776,6886,6522,6336,5972,5786,6430,5880,69,1840,500,4310,10,1,13292934,825,-34.69,0.73,12,0.33,-179.00,8521.00,13910,20240401,-55.36,3765,20241209,64.94,7470,-16.87,20250217,4455,39.39,20250102,13910,-55.36,20240401,3765,64.94,20241209,3.64,N,036010,500,68 억,,1958387,N,N,0,N,00,N 20250221,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-50,5,-0.81,220243970,36258,25.90,6140,6170,5880,8000,4320,6160,6074.36,14.73,0,-749,6886,6522,6336,5972,5786,6430,5880,69,1840,500,4310,10,1,13292934,812,-34.13,0.72,12,0.27,-179.00,8521.00,13910,20240401,-56.07,3765,20241209,62.28,7470,-18.21,20250217,4455,37.15,20250102,13910,-56.07,20240401,3765,62.28,20241209,3.64,N,036010,500,68 억,,1958387,N,N,0,N,00,N diff --git a/036030/price/prices-20250201.csv b/036030/price/prices-20250201.csv index 735f6a70e7c3..3aed92cfe546 100644 --- a/036030/price/prices-20250201.csv +++ b/036030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,10,2,0.26,139622950,36944,143.16,3770,3810,3735,4940,2660,3800,3779.06,1.96,5898,5898,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1868,11.48,0.76,12,0.08,332.00,4984.00,6250,20240221,-39.04,3260,20241209,16.87,4015,-5.11,20250213,3385,12.56,20250203,6060,-37.13,20240226,3260,16.87,20241209,0.69,N,036030,1000,490 억,,471433,N,N,0,N,00,N +20250224,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-5,5,-0.13,128949865,34141,132.30,3770,3810,3735,4940,2660,3800,3776.98,1.96,5923,5813,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1860,11.43,0.76,12,0.07,332.00,4984.00,6250,20240221,-39.28,3260,20241209,16.41,4015,-5.48,20250213,3385,12.11,20250203,6060,-37.38,20240226,3260,16.41,20241209,0.69,N,036030,1000,490 억,,471458,N,N,0,N,00,N +20250224,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-10,5,-0.26,116253370,30803,119.36,3770,3810,3735,4940,2660,3800,3774.09,1.96,5545,5722,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1858,11.42,0.76,12,0.06,332.00,4984.00,6250,20240221,-39.36,3260,20241209,16.26,4015,-5.60,20250213,3385,11.96,20250203,6060,-37.46,20240226,3260,16.26,20241209,0.69,N,036030,1000,490 억,,471080,N,N,0,N,00,N +20250224,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,98515130,26128,101.25,3770,3810,3735,4940,2660,3800,3770.48,1.96,5198,5292,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1863,11.45,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6060,-37.29,20240226,3260,16.56,20241209,0.69,N,036030,1000,490 억,,470733,N,N,0,N,00,N +20250224,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-10,5,-0.26,91370655,24245,93.95,3770,3810,3735,4940,2660,3800,3768.64,1.96,5009,5015,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1858,11.42,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.36,3260,20241209,16.26,4015,-5.60,20250213,3385,11.96,20250203,6060,-37.46,20240226,3260,16.26,20241209,0.69,N,036030,1000,490 억,,470544,N,N,0,N,00,N +20250224,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,71569830,19027,73.73,3770,3800,3735,4940,2660,3800,3761.49,1.95,1772,1788,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1863,11.45,0.76,12,0.04,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6060,-37.29,20240226,3260,16.56,20241209,0.69,N,036030,1000,490 억,,467307,N,N,0,N,00,N +20250224,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-30,5,-0.79,48745515,12990,50.34,3770,3780,3735,4940,2660,3800,3752.54,1.94,1343,1386,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1848,11.36,0.76,12,0.03,332.00,4984.00,6250,20240221,-39.68,3260,20241209,15.64,4015,-6.10,20250213,3385,11.37,20250203,6060,-37.79,20240226,3260,15.64,20241209,0.69,N,036030,1000,490 억,,466878,N,N,0,N,00,N +20250224,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,-40,5,-1.05,2785480,740,2.87,3770,3770,3760,4940,2660,3800,3764.16,1.94,266,443,3870,3835,3785,3750,3700,3852,3767,490,1140,1000,2810,5,1,49019283,1843,11.33,0.75,12,0.00,332.00,4984.00,6250,20240221,-39.84,3260,20241209,15.34,4015,-6.35,20250213,3385,11.08,20250203,6060,-37.95,20240226,3260,15.34,20241209,0.69,N,036030,1000,490 억,,465801,N,N,0,N,00,N 20250221,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,96293610,25496,36.75,3750,3820,3735,4910,2650,3780,3776.81,1.94,6861,6861,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,465535,N,N,0,N,00,N 20250221,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,85090805,22538,32.48,3750,3820,3735,4910,2650,3780,3775.44,1.94,6788,6015,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,465462,N,N,0,N,00,N 20250221,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,67913120,18022,25.98,3750,3810,3735,4910,2650,3780,3768.35,1.93,4318,4454,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.04,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,462992,N,N,0,N,00,N diff --git a/036090/price/prices-20250201.csv b/036090/price/prices-20250201.csv index bb667acb9485..a3564aa749a7 100644 --- a/036090/price/prices-20250201.csv +++ b/036090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,756,-6,5,-0.79,265483080,355069,77.87,750,756,740,990,534,762,747.69,2.80,0,13533,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,895,-3.32,0.76,12,0.30,-228.00,996.00,1124,20240305,-32.74,606,20240805,24.75,838,-9.79,20250117,708,6.78,20250102,1124,-32.74,20240305,606,24.75,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,150438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,756,-6,5,-0.79,250790750,335616,73.61,750,756,740,990,534,762,747.26,2.80,0,15181,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,895,-3.32,0.76,12,0.28,-228.00,996.00,1124,20240305,-32.74,606,20240805,24.75,838,-9.79,20250117,708,6.78,20250102,1124,-32.74,20240305,606,24.75,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,140437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,753,-9,5,-1.18,222688681,298349,65.43,750,754,740,990,534,762,746.40,2.80,0,9863,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,891,-3.30,0.76,12,0.25,-228.00,996.00,1124,20240305,-33.01,606,20240805,24.26,838,-10.14,20250117,708,6.36,20250102,1124,-33.01,20240305,606,24.26,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,130438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,749,-13,5,-1.71,181113593,243054,53.31,750,751,740,990,534,762,745.16,2.80,0,14101,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,887,-3.29,0.75,12,0.21,-228.00,996.00,1124,20240305,-33.36,606,20240805,23.60,838,-10.62,20250117,708,5.79,20250102,1124,-33.36,20240305,606,23.60,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,120437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,748,-14,5,-1.84,165713679,222467,48.79,750,751,740,990,534,762,744.89,2.80,0,-755,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,886,-3.28,0.75,12,0.19,-228.00,996.00,1124,20240305,-33.45,606,20240805,23.43,838,-10.74,20250117,708,5.65,20250102,1124,-33.45,20240305,606,23.43,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,110435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,749,-13,5,-1.71,147347508,197877,43.40,750,751,740,990,534,762,744.64,2.80,0,-7678,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,887,-3.29,0.75,12,0.17,-228.00,996.00,1124,20240305,-33.36,606,20240805,23.60,838,-10.62,20250117,708,5.79,20250102,1124,-33.36,20240305,606,23.60,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,100435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,743,-19,5,-2.49,123793643,166318,36.48,750,751,740,990,534,762,744.32,2.80,0,-10814,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,880,-3.26,0.75,12,0.14,-228.00,996.00,1124,20240305,-33.90,606,20240805,22.61,838,-11.34,20250117,708,4.94,20250102,1124,-33.90,20240305,606,22.61,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N +20250224,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,743,-19,5,-2.49,50307355,67497,14.80,750,751,740,990,534,762,745.33,2.80,0,-1486,776,769,764,757,752,766,754,592,228,500,540,1,1,118392284,880,-3.26,0.75,12,0.06,-228.00,996.00,1124,20240305,-33.90,606,20240805,22.61,838,-11.34,20250117,708,4.94,20250102,1124,-33.90,20240305,606,22.61,20240805,2.69,N,036090,500,591 억,,3311942,N,N,0,N,00,N 20250221,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,762,-6,5,-0.78,347295274,455494,72.32,769,771,759,998,538,768,762.46,2.85,0,-67748,792,779,772,759,752,776,756,592,230,500,550,1,1,118392284,902,-3.34,0.77,12,0.38,-228.00,996.00,1124,20240305,-32.21,606,20240805,25.74,838,-9.07,20250117,708,7.63,20250102,1124,-32.21,20240305,606,25.74,20240805,2.73,N,036090,500,591 억,,3375787,N,N,0,N,00,N 20250221,150438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,761,-7,5,-0.91,315607743,413847,65.71,769,771,759,998,538,768,762.62,2.85,0,-70013,792,779,772,759,752,776,756,592,230,500,550,1,1,118392284,901,-3.34,0.76,12,0.35,-228.00,996.00,1124,20240305,-32.30,606,20240805,25.58,838,-9.19,20250117,708,7.49,20250102,1124,-32.30,20240305,606,25.58,20240805,2.73,N,036090,500,591 억,,3375787,N,N,0,N,00,N 20250221,140437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,763,-5,5,-0.65,267606331,350812,55.70,769,771,759,998,538,768,762.82,2.85,0,-78309,792,779,772,759,752,776,756,592,230,500,550,1,1,118392284,903,-3.35,0.77,12,0.30,-228.00,996.00,1124,20240305,-32.12,606,20240805,25.91,838,-8.95,20250117,708,7.77,20250102,1124,-32.12,20240305,606,25.91,20240805,2.73,N,036090,500,591 억,,3375787,N,N,0,N,00,N diff --git a/036120/price/prices-20250201.csv b/036120/price/prices-20250201.csv index b7d379756a1c..24794a49d660 100644 --- a/036120/price/prices-20250201.csv +++ b/036120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,224378220,99156,146.45,2295,2295,2245,2970,1600,2285,2262.88,1.25,0,6335,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,806,174.62,2.75,12,0.28,13.00,825.00,3775,20240214,-39.87,1955,20241115,16.11,2525,-10.10,20250113,2190,3.65,20250213,3570,-36.41,20240306,1955,16.11,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,150439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-25,5,-1.09,205819725,90964,134.35,2295,2295,2245,2970,1600,2285,2262.65,1.25,0,9611,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,802,173.85,2.74,12,0.26,13.00,825.00,3775,20240214,-40.13,1955,20241115,15.60,2525,-10.50,20250113,2190,3.20,20250213,3570,-36.69,20240306,1955,15.60,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-20,5,-0.88,194911230,86138,127.22,2295,2295,2245,2970,1600,2285,2262.78,1.25,0,10439,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,804,174.23,2.75,12,0.24,13.00,825.00,3775,20240214,-40.00,1955,20241115,15.86,2525,-10.30,20250113,2190,3.42,20250213,3570,-36.55,20240306,1955,15.86,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,130439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-25,5,-1.09,162802915,71906,106.20,2295,2295,2245,2970,1600,2285,2264.11,1.25,0,10331,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,802,173.85,2.74,12,0.20,13.00,825.00,3775,20240214,-40.13,1955,20241115,15.60,2525,-10.50,20250113,2190,3.20,20250213,3570,-36.69,20240306,1955,15.60,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,120437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,140895445,62198,91.86,2295,2295,2245,2970,1600,2285,2265.27,1.25,0,11876,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,808,175.00,2.76,12,0.18,13.00,825.00,3775,20240214,-39.74,1955,20241115,16.37,2525,-9.90,20250113,2190,3.88,20250213,3570,-36.27,20240306,1955,16.37,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,110436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-15,5,-0.66,74272980,32696,48.29,2295,2295,2260,2970,1600,2285,2271.62,1.25,0,7395,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,806,174.62,2.75,12,0.09,13.00,825.00,3775,20240214,-39.87,1955,20241115,16.11,2525,-10.10,20250113,2190,3.65,20250213,3570,-36.41,20240306,1955,16.11,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,100436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,46533805,20502,30.28,2295,2295,2260,2970,1600,2285,2269.72,1.25,0,6814,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,808,175.00,2.76,12,0.06,13.00,825.00,3775,20240214,-39.74,1955,20241115,16.37,2525,-9.90,20250113,2190,3.88,20250213,3570,-36.27,20240306,1955,16.37,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N +20250224,090439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-10,5,-0.44,2868330,1255,1.85,2295,2295,2275,2970,1600,2285,2285.52,1.25,0,-801,2305,2295,2275,2265,2245,2300,2270,178,685,500,1640,5,1,35500000,808,175.00,2.76,12,0.00,13.00,825.00,3775,20240214,-39.74,1955,20241115,16.37,2525,-9.90,20250113,2190,3.88,20250213,3570,-36.27,20240306,1955,16.37,20241115,2.36,N,036120,500,177 억,,444719,N,N,0,N,00,N 20250221,160436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,10,2,0.44,154133995,67690,81.52,2255,2285,2255,2955,1595,2275,2277.00,1.21,0,16168,2301,2287,2271,2257,2241,2295,2265,178,680,500,1630,5,1,35500000,811,175.77,2.77,12,0.19,13.00,825.00,3775,20240214,-39.47,1955,20241115,16.88,2525,-9.50,20250113,2190,4.34,20250213,3590,-36.35,20240221,1955,16.88,20241115,2.40,N,036120,500,177 억,,428379,N,N,0,N,00,N 20250221,150438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,5,2,0.22,140310160,61623,74.22,2255,2285,2255,2955,1595,2275,2276.91,1.21,0,15786,2301,2287,2271,2257,2241,2295,2265,178,680,500,1630,5,1,35500000,809,175.38,2.76,12,0.17,13.00,825.00,3775,20240214,-39.60,1955,20241115,16.62,2525,-9.70,20250113,2190,4.11,20250213,3590,-36.49,20240221,1955,16.62,20241115,2.40,N,036120,500,177 억,,428379,N,N,0,N,00,N 20250221,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,0,3,0.00,126639760,55620,66.99,2255,2285,2255,2955,1595,2275,2276.87,1.21,0,14494,2301,2287,2271,2257,2241,2295,2265,178,680,500,1630,5,1,35500000,808,175.00,2.76,12,0.16,13.00,825.00,3775,20240214,-39.74,1955,20241115,16.37,2525,-9.90,20250113,2190,3.88,20250213,3590,-36.63,20240221,1955,16.37,20241115,2.40,N,036120,500,177 억,,428379,N,N,0,N,00,N diff --git a/036170/price/prices-20250201.csv b/036170/price/prices-20250201.csv index 58ffb64c3ca6..bccad1e38950 100644 --- a/036170/price/prices-20250201.csv +++ b/036170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,3,2,0.33,63926817,69758,154.40,913,930,906,1186,640,913,916.41,0.37,0,-2599,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,562,6.84,0.46,12,0.11,134.00,1996.00,1040,20240816,-11.92,756,20241209,21.16,930,-1.51,20250224,796,15.08,20250204,1040,-11.92,20240816,756,21.16,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,1,2,0.11,61789132,67421,149.23,913,930,906,1186,640,913,916.47,0.37,0,-2599,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,561,6.82,0.46,12,0.11,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,930,-1.72,20250224,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,140438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,2,2,0.22,59047818,64424,142.59,913,930,906,1186,640,913,916.55,0.37,0,-2599,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,561,6.83,0.46,12,0.10,134.00,1996.00,1040,20240816,-12.02,756,20241209,21.03,930,-1.61,20250224,796,14.95,20250204,1040,-12.02,20240816,756,21.03,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,2,2,0.22,31024760,33926,75.09,913,930,906,1186,640,913,914.48,0.37,0,-2540,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,561,6.83,0.46,12,0.06,134.00,1996.00,1040,20240816,-12.02,756,20241209,21.03,930,-1.61,20250224,796,14.95,20250204,1040,-12.02,20240816,756,21.03,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,1,2,0.11,27592284,30172,66.78,913,930,906,1186,640,913,914.50,0.37,0,-2540,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,561,6.82,0.46,12,0.05,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,930,-1.72,20250224,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,1,2,0.11,25536161,27918,61.79,913,930,906,1186,640,913,914.68,0.37,0,-2539,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,561,6.82,0.46,12,0.05,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,930,-1.72,20250224,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,3,2,0.33,11130745,12097,26.78,913,930,913,1186,640,913,920.12,0.37,0,-2405,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,562,6.84,0.46,12,0.02,134.00,1996.00,1040,20240816,-11.92,756,20241209,21.16,930,-1.51,20250224,796,15.08,20250204,1040,-11.92,20240816,756,21.16,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N +20250224,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,930,17,2,1.86,3005978,3258,7.21,913,930,913,1186,640,913,922.65,0.37,0,-400,922,917,913,908,904,920,911,614,273,1000,650,1,1,61365626,571,6.94,0.47,12,0.01,134.00,1996.00,1040,20240816,-10.58,756,20241209,23.02,930,0.00,20250224,796,16.83,20250204,1040,-10.58,20240816,756,23.02,20241209,0.11,N,036170,1000,613 억,,226040,N,N,0,N,00,N 20250221,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,1,2,0.11,41192424,45180,16.14,912,918,909,1185,639,912,911.74,0.37,0,-1154,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.07,134.00,1996.00,1040,20240816,-12.21,756,20241209,20.77,925,-1.30,20250107,796,14.70,20250204,1040,-12.21,20240816,756,20.77,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N 20250221,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,2,2,0.22,39395130,43210,15.44,912,918,909,1185,639,912,911.71,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,561,6.82,0.46,12,0.07,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,925,-1.19,20250107,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N 20250221,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-2,5,-0.22,32544380,35696,12.75,912,918,909,1185,639,912,911.71,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,558,6.79,0.46,12,0.06,134.00,1996.00,1040,20240816,-12.50,756,20241209,20.37,925,-1.62,20250107,796,14.32,20250204,1040,-12.50,20240816,756,20.37,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N diff --git a/036180/price/prices-20250201.csv b/036180/price/prices-20250201.csv index cb25b72fecdc..382305c19733 100644 --- a/036180/price/prices-20250201.csv +++ b/036180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,150439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,140438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,130439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,120438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,110436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,100436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N +20250224,090440,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250221,160436,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250221,150438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N 20250221,140438,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,780,20240208,-26.03,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,745,-22.55,20240327,429,34.50,20240805,0.00,N,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250201.csv b/036190/price/prices-20250201.csv index ddbc9b4ab228..7c334fd203e3 100644 --- a/036190/price/prices-20250201.csv +++ b/036190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25850,300,2,1.17,258771350,10048,167.41,25500,26000,25450,33200,17900,25550,25753.52,17.92,0,1421,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1551,4.08,0.47,12,0.17,6334.00,55473.00,33200,20240821,-22.14,23000,20240805,12.39,26050,-0.77,20250122,24400,5.94,20250106,33200,-22.14,20240821,23000,12.39,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,150440,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,200,2,0.78,245432100,9530,158.78,25500,26000,25450,33200,17900,25550,25753.63,17.92,0,1518,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1545,4.07,0.46,12,0.16,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,140439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,200,2,0.78,230915650,8966,149.38,25500,26000,25450,33200,17900,25550,25754.59,17.92,0,1215,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1545,4.07,0.46,12,0.15,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,130440,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,250,2,0.98,198125600,7691,128.14,25500,26000,25450,33200,17900,25550,25760.71,17.92,0,1025,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1548,4.07,0.47,12,0.13,6334.00,55473.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,120438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25750,200,2,0.78,172876200,6712,111.83,25500,26000,25450,33200,17900,25550,25756.29,17.92,0,1026,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1545,4.07,0.46,12,0.11,6334.00,55473.00,33200,20240821,-22.44,23000,20240805,11.96,26050,-1.15,20250122,24400,5.53,20250106,33200,-22.44,20240821,23000,11.96,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,110437,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25700,150,2,0.59,67872300,2650,44.15,25500,25750,25450,33200,17900,25550,25612.19,17.92,0,-209,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1542,4.06,0.46,12,0.04,6334.00,55473.00,33200,20240821,-22.59,23000,20240805,11.74,26050,-1.34,20250122,24400,5.33,20250106,33200,-22.59,20240821,23000,11.74,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,100436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,100,2,0.39,33103100,1293,21.54,25500,25750,25450,33200,17900,25550,25601.78,17.92,0,-229,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1539,4.05,0.46,12,0.02,6334.00,55473.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N +20250224,090440,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-50,5,-0.20,816000,32,0.53,25500,25500,25500,33200,17900,25550,25500.00,17.92,0,-15,25916,25732,25466,25282,25016,25825,25375,30,7650,500,18900,50,1,6000000,1530,4.03,0.46,12,0.00,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.40,N,036190,500,30 억,,1075461,N,N,0,N,00,N 20250221,160436,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,350,2,1.39,152706600,6002,133.88,25300,25650,25200,32750,17650,25200,25442.53,17.92,0,311,25400,25300,25150,25050,24900,25350,25100,30,7550,500,18640,50,1,6000000,1533,4.03,0.46,12,0.10,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.39,N,036190,500,30 억,,1075165,N,N,0,N,00,N 20250221,150439,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,350,2,1.39,135113100,5313,118.51,25300,25650,25200,32750,17650,25200,25430.66,17.92,0,300,25400,25300,25150,25050,24900,25350,25100,30,7550,500,18640,50,1,6000000,1533,4.03,0.46,12,0.09,6334.00,55473.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.39,N,036190,500,30 억,,1075165,N,N,0,N,00,N 20250221,140438,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,300,2,1.19,117203900,4613,102.90,25300,25550,25200,32750,17650,25200,25407.31,17.92,0,264,25400,25300,25150,25050,24900,25350,25100,30,7550,500,18640,50,1,6000000,1530,4.03,0.46,12,0.08,6334.00,55473.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.39,N,036190,500,30 억,,1075165,N,N,0,N,00,N diff --git a/036200/price/prices-20250201.csv b/036200/price/prices-20250201.csv index 41b7c6f67fb1..9e651891fbb8 100644 --- a/036200/price/prices-20250201.csv +++ b/036200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7270,80,2,1.11,7761446550,1047356,543.79,7450,7770,7210,9340,5040,7190,7410.67,5.97,0,-182165,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2229,12.22,1.02,12,3.42,595.00,7110.00,12480,20240704,-41.75,5210,20241209,39.54,7770,-6.44,20250224,5800,25.34,20250102,12480,-41.75,20240704,5210,39.54,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,150440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7310,120,2,1.67,7520299990,1014306,526.63,7450,7770,7210,9340,5040,7190,7414.23,5.97,0,-180775,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2242,12.29,1.03,12,3.31,595.00,7110.00,12480,20240704,-41.43,5210,20241209,40.31,7770,-5.92,20250224,5800,26.03,20250102,12480,-41.43,20240704,5210,40.31,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,140439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7310,120,2,1.67,7049478810,949592,493.03,7450,7770,7210,9340,5040,7190,7423.69,5.97,0,-186708,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2242,12.29,1.03,12,3.10,595.00,7110.00,12480,20240704,-41.43,5210,20241209,40.31,7770,-5.92,20250224,5800,26.03,20250102,12480,-41.43,20240704,5210,40.31,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,130440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7310,120,2,1.67,6625253560,891744,462.99,7450,7770,7210,9340,5040,7190,7429.55,5.97,0,-178726,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2242,12.29,1.03,12,2.91,595.00,7110.00,12480,20240704,-41.43,5210,20241209,40.31,7770,-5.92,20250224,5800,26.03,20250102,12480,-41.43,20240704,5210,40.31,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,120438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7290,100,2,1.39,2974436220,405996,210.79,7450,7470,7210,9340,5040,7190,7326.27,5.97,0,-119881,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2235,12.25,1.03,12,1.32,595.00,7110.00,12480,20240704,-41.59,5210,20241209,39.92,7680,-5.08,20250217,5800,25.69,20250102,12480,-41.59,20240704,5210,39.92,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,110437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7220,30,2,0.42,2676205180,365130,189.58,7450,7470,7210,9340,5040,7190,7329.46,5.97,0,-119384,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2214,12.13,1.02,12,1.19,595.00,7110.00,12480,20240704,-42.15,5210,20241209,38.58,7680,-5.99,20250217,5800,24.48,20250102,12480,-42.15,20240704,5210,38.58,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,100437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7230,40,2,0.56,2342368400,319036,165.64,7450,7470,7210,9340,5040,7190,7342.02,5.97,0,-106438,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2217,12.15,1.02,12,1.04,595.00,7110.00,12480,20240704,-42.07,5210,20241209,38.77,7680,-5.86,20250217,5800,24.66,20250102,12480,-42.07,20240704,5210,38.77,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N +20250224,090440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7350,160,2,2.23,937607660,126781,65.82,7450,7470,7310,9340,5040,7190,7395.49,5.97,0,-43503,7396,7292,7196,7092,6996,7245,7045,153,2150,500,5170,10,1,30664223,2254,12.35,1.03,12,0.41,595.00,7110.00,12480,20240704,-41.11,5210,20241209,41.07,7680,-4.30,20250217,5800,26.72,20250102,12480,-41.11,20240704,5210,41.07,20241209,3.89,N,036200,500,153 억,,1831117,N,N,0,N,00,N 20250221,160437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7190,-10,5,-0.14,1069049480,149390,58.57,7200,7300,7100,9360,5040,7200,7156.07,6.01,0,-9028,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2205,12.08,1.01,12,0.49,595.00,7110.00,12480,20240704,-42.39,5210,20241209,38.00,7680,-6.38,20250217,5800,23.97,20250102,12480,-42.39,20240704,5210,38.00,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N 20250221,150439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7210,10,2,0.14,986281570,137905,54.07,7200,7300,7100,9360,5040,7200,7151.89,6.01,0,-5171,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2211,12.12,1.01,12,0.45,595.00,7110.00,12480,20240704,-42.23,5210,20241209,38.39,7680,-6.12,20250217,5800,24.31,20250102,12480,-42.23,20240704,5210,38.39,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N 20250221,140438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7130,-70,5,-0.97,742636820,103986,40.77,7200,7220,7100,9360,5040,7200,7141.70,6.01,0,-5108,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2186,11.98,1.00,12,0.34,595.00,7110.00,12480,20240704,-42.87,5210,20241209,36.85,7680,-7.16,20250217,5800,22.93,20250102,12480,-42.87,20240704,5210,36.85,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N diff --git a/036220/price/prices-20250201.csv b/036220/price/prices-20250201.csv index 5214dda17039..edf9a49484af 100644 --- a/036220/price/prices-20250201.csv +++ b/036220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,70,2,0.46,1952952290,124677,358.97,15980,16210,15120,19640,10580,15110,15664.55,0.59,0,-28416,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2199,0.00,0.00,12,0.86,0.00,0.00,45000,20240313,-66.27,2095,20160426,624.58,18770,-19.13,20250114,10800,40.56,20250102,45000,-66.27,20240313,9720,56.17,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,90,2,0.60,1888060610,120398,346.65,15980,16210,15120,19640,10580,15110,15681.83,0.59,0,-28337,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2202,0.00,0.00,12,0.83,0.00,0.00,45000,20240313,-66.22,2095,20160426,625.54,18770,-19.02,20250114,10800,40.74,20250102,45000,-66.22,20240313,9720,56.38,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,70,2,0.46,1845689110,117612,338.63,15980,16210,15120,19640,10580,15110,15693.04,0.59,0,-28203,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2199,0.00,0.00,12,0.81,0.00,0.00,45000,20240313,-66.27,2095,20160426,624.58,18770,-19.13,20250114,10800,40.56,20250102,45000,-66.27,20240313,9720,56.17,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,130440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15340,230,2,1.52,1690815470,107446,309.36,15980,16210,15340,19640,10580,15110,15736.43,0.59,0,-25697,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2223,0.00,0.00,12,0.74,0.00,0.00,45000,20240313,-65.91,2095,20160426,632.22,18770,-18.27,20250114,10800,42.04,20250102,45000,-65.91,20240313,9720,57.82,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,120439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15410,300,2,1.99,1585219720,100571,289.56,15980,16210,15350,19640,10580,15110,15762.20,0.59,0,-26378,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2233,0.00,0.00,12,0.69,0.00,0.00,45000,20240313,-65.76,2095,20160426,635.56,18770,-17.90,20250114,10800,42.69,20250102,45000,-65.76,20240313,9720,58.54,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,110437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15440,330,2,2.18,1522318750,96496,277.83,15980,16210,15350,19640,10580,15110,15775.98,0.59,0,-25428,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2237,0.00,0.00,12,0.67,0.00,0.00,45000,20240313,-65.69,2095,20160426,636.99,18770,-17.74,20250114,10800,42.96,20250102,45000,-65.69,20240313,9720,58.85,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,100437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15620,510,2,3.38,1344341580,85060,244.90,15980,16210,15350,19640,10580,15110,15804.64,0.59,0,-23545,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2263,0.00,0.00,12,0.59,0.00,0.00,45000,20240313,-65.29,2095,20160426,645.58,18770,-16.78,20250114,10800,44.63,20250102,45000,-65.29,20240313,9720,60.70,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N +20250224,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15790,680,2,4.50,606169690,37997,109.40,15980,16210,15760,19640,10580,15110,15953.12,0.59,0,-15284,15536,15322,15126,14912,14716,15430,15020,73,4530,500,9670,10,1,14489416,2288,0.00,0.00,12,0.26,0.00,0.00,45000,20240313,-64.91,2095,20160426,653.70,18770,-15.88,20250114,10800,46.20,20250102,45000,-64.91,20240313,9720,62.45,20241210,1.10,N,036220,500,73 억,,84819,N,N,0,N,00,N 20250221,160437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15110,-40,5,-0.26,524731260,34696,154.89,15060,15340,14930,19690,10610,15150,15123.88,0.55,0,5227,15770,15460,15280,14970,14790,15370,14880,73,4540,500,9690,10,1,14489416,2189,0.00,0.00,12,0.24,0.00,0.00,45000,20240313,-66.42,2095,20160426,621.24,18770,-19.50,20250114,10800,39.91,20250102,45000,-66.42,20240313,9720,55.45,20241210,1.17,N,036220,500,73 억,,79856,N,N,0,N,00,N 20250221,150439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15090,-60,5,-0.40,492420230,32555,145.33,15060,15340,14930,19690,10610,15150,15125.79,0.55,0,4501,15770,15460,15280,14970,14790,15370,14880,73,4540,500,9690,10,1,14489416,2186,0.00,0.00,12,0.22,0.00,0.00,45000,20240313,-66.47,2095,20160426,620.29,18770,-19.61,20250114,10800,39.72,20250102,45000,-66.47,20240313,9720,55.25,20241210,1.17,N,036220,500,73 억,,79856,N,N,0,N,00,N 20250221,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,-100,5,-0.66,416102960,27478,122.67,15060,15340,14930,19690,10610,15150,15143.13,0.55,0,1496,15770,15460,15280,14970,14790,15370,14880,73,4540,500,9690,10,1,14489416,2181,0.00,0.00,12,0.19,0.00,0.00,45000,20240313,-66.56,2095,20160426,618.38,18770,-19.82,20250114,10800,39.35,20250102,45000,-66.56,20240313,9720,54.84,20241210,1.17,N,036220,500,73 억,,79856,N,N,0,N,00,N diff --git a/036420/price/prices-20250201.csv b/036420/price/prices-20250201.csv index 79194161fc93..4a834cb1650b 100644 --- a/036420/price/prices-20250201.csv +++ b/036420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160440,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9930,140,2,1.43,1085963510,111710,30.35,9660,9940,9460,12720,6860,9790,9721.15,2.16,5204,5220,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1913,-1.55,3.50,12,0.58,-6392.00,2840.00,14980,20240422,-33.71,7420,20250205,33.83,10600,-6.32,20250220,7420,33.83,20250205,14980,-33.71,20240422,7420,33.83,20250205,0.60,N,036420,5000,963 억,,124931,N,N,14,N,00,N +20250224,150441,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9850,60,2,0.61,955315130,98517,26.76,9660,9850,9460,12720,6860,9790,9696.92,2.21,7709,7602,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1897,-1.54,3.47,12,0.51,-6392.00,2840.00,14980,20240422,-34.25,7420,20250205,32.75,10600,-7.08,20250220,7420,32.75,20250205,14980,-34.25,20240422,7420,32.75,20250205,0.60,N,036420,5000,963 억,,127436,N,N,14,N,00,N +20250224,140439,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9820,30,2,0.31,830033780,85750,23.30,9660,9820,9460,12720,6860,9790,9679.64,2.22,8593,8428,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1892,-1.54,3.46,12,0.45,-6392.00,2840.00,14980,20240422,-34.45,7420,20250205,32.35,10600,-7.36,20250220,7420,32.35,20250205,14980,-34.45,20240422,7420,32.35,20250205,0.60,N,036420,5000,963 억,,128320,N,N,14,N,00,N +20250224,130440,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9670,-120,5,-1.23,712241960,73653,20.01,9660,9790,9460,12720,6860,9790,9670.17,2.17,5661,5662,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1863,-1.51,3.40,12,0.38,-6392.00,2840.00,14980,20240422,-35.45,7420,20250205,30.32,10600,-8.77,20250220,7420,30.32,20250205,14980,-35.45,20240422,7420,30.32,20250205,0.60,N,036420,5000,963 억,,125388,N,N,14,N,00,N +20250224,120439,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9710,-80,5,-0.82,644198940,66636,18.10,9660,9790,9460,12720,6860,9790,9667.35,2.19,6913,6914,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1870,-1.52,3.42,12,0.35,-6392.00,2840.00,14980,20240422,-35.18,7420,20250205,30.86,10600,-8.40,20250220,7420,30.86,20250205,14980,-35.18,20240422,7420,30.86,20250205,0.60,N,036420,5000,963 억,,126640,N,N,14,N,00,N +20250224,110437,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9730,-60,5,-0.61,597445420,61820,16.79,9660,9790,9460,12720,6860,9790,9664.19,2.20,7376,7377,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1874,-1.52,3.43,12,0.32,-6392.00,2840.00,14980,20240422,-35.05,7420,20250205,31.13,10600,-8.21,20250220,7420,31.13,20250205,14980,-35.05,20240422,7420,31.13,20250205,0.60,N,036420,5000,963 억,,127103,N,N,14,N,00,N +20250224,100437,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9700,-90,5,-0.92,413373040,42843,11.64,9660,9790,9460,12720,6860,9790,9648.41,2.19,6674,6675,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1868,-1.52,3.42,12,0.22,-6392.00,2840.00,14980,20240422,-35.25,7420,20250205,30.73,10600,-8.49,20250220,7420,30.73,20250205,14980,-35.25,20240422,7420,30.73,20250205,0.60,N,036420,5000,963 억,,126401,N,N,14,N,00,N +20250224,090441,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9560,-230,5,-2.35,138798820,14514,3.94,9660,9670,9460,12720,6860,9790,9562.42,2.11,2462,2420,10643,10216,9783,9356,8923,10000,9140,963,2930,5000,6850,10,1,19262308,1841,-1.50,3.37,12,0.08,-6392.00,2840.00,14980,20240422,-36.18,7420,20250205,28.84,10600,-9.81,20250220,7420,28.84,20250205,14980,-36.18,20240422,7420,28.84,20250205,0.60,N,036420,5000,963 억,,122189,N,N,14,N,00,N 20250221,160437,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9790,-400,5,-3.93,3558122370,365212,19.44,10050,10210,9350,13240,7140,10190,9742.33,2.07,24330,24237,11636,10912,9876,9152,8116,11275,9515,963,3050,5000,7130,10,1,19262308,1886,-1.53,3.45,12,1.90,-6392.00,2840.00,14980,20240422,-34.65,7420,20250205,31.94,10600,-7.64,20250220,7420,31.94,20250205,14980,-34.65,20240422,7420,31.94,20250205,0.60,N,036420,5000,963 억,,119727,N,N,14,N,00,N 20250221,150440,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9770,-420,5,-4.12,3398804100,348853,18.57,10050,10210,9350,13240,7140,10190,9742.53,2.06,23742,23655,11636,10912,9876,9152,8116,11275,9515,963,3050,5000,7130,10,1,19262308,1882,-1.53,3.44,12,1.81,-6392.00,2840.00,14980,20240422,-34.78,7420,20250205,31.67,10600,-7.83,20250220,7420,31.67,20250205,14980,-34.78,20240422,7420,31.67,20250205,0.60,N,036420,5000,963 억,,119139,N,N,1167,N,00,N 20250221,140439,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9830,-360,5,-3.53,3231291490,331796,17.66,10050,10210,9350,13240,7140,10190,9738.51,2.15,29002,29078,11636,10912,9876,9152,8116,11275,9515,963,3050,5000,7130,10,1,19262308,1893,-1.54,3.46,12,1.72,-6392.00,2840.00,14980,20240422,-34.38,7420,20250205,32.48,10600,-7.26,20250220,7420,32.48,20250205,14980,-34.38,20240422,7420,32.48,20250205,0.60,N,036420,5000,963 억,,124399,N,N,1167,N,00,N diff --git a/036460/price/prices-20250201.csv b/036460/price/prices-20250201.csv index 6b289ba18b36..608521f937f8 100644 --- a/036460/price/prices-20250201.csv +++ b/036460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160440,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36300,1650,2,4.76,37419619800,1048821,100.35,34000,36350,33900,45000,24300,34650,35677.64,33.32,220749,227766,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,33510,-4.40,0.34,12,1.14,-8246.00,105937.00,64500,20240620,-43.72,24550,20240412,47.86,38900,-6.68,20250203,29600,22.64,20250211,64500,-43.72,20240620,24550,47.86,20240412,1.36,N,036460,5000,4615 억,,9227947,N,N,55,N,00,N +20250224,150441,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36100,1450,2,4.18,35414901550,993512,95.06,34000,36350,33900,45000,24300,34650,35647.30,33.28,210283,213439,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,33325,-4.38,0.34,12,1.08,-8246.00,105937.00,64500,20240620,-44.03,24550,20240412,47.05,38900,-7.20,20250203,29600,21.96,20250211,64500,-44.03,20240620,24550,47.05,20240412,1.36,N,036460,5000,4615 억,,9217481,N,N,7,N,00,N +20250224,140440,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36050,1400,2,4.04,28962494450,815183,78.00,34000,36200,33900,45000,24300,34650,35530.03,33.14,169901,172346,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,33279,-4.37,0.34,12,0.88,-8246.00,105937.00,64500,20240620,-44.11,24550,20240412,46.84,38900,-7.33,20250203,29600,21.79,20250211,64500,-44.11,20240620,24550,46.84,20240412,1.36,N,036460,5000,4615 억,,9177099,N,N,7,N,00,N +20250224,130441,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35750,1100,2,3.17,22320673950,630757,60.35,34000,36000,33900,45000,24300,34650,35388.43,32.86,92049,95275,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,33002,-4.34,0.34,12,0.68,-8246.00,105937.00,64500,20240620,-44.57,24550,20240412,45.62,38900,-8.10,20250203,29600,20.78,20250211,64500,-44.57,20240620,24550,45.62,20240412,1.36,N,036460,5000,4615 억,,9099247,N,N,7,N,00,N +20250224,120439,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35700,1050,2,3.03,20717054850,585758,56.04,34000,36000,33900,45000,24300,34650,35369.31,32.83,84979,88516,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,32956,-4.33,0.34,12,0.63,-8246.00,105937.00,64500,20240620,-44.65,24550,20240412,45.42,38900,-8.23,20250203,29600,20.61,20250211,64500,-44.65,20240620,24550,45.42,20240412,1.36,N,036460,5000,4615 억,,9092177,N,N,7,N,00,N +20250224,110438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,600,2,1.73,17903988200,506672,48.48,34000,36000,33900,45000,24300,34650,35337.96,32.83,85077,88936,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,32540,-4.27,0.33,12,0.55,-8246.00,105937.00,64500,20240620,-45.35,24550,20240412,43.58,38900,-9.38,20250203,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240412,1.36,N,036460,5000,4615 억,,9092275,N,N,7,N,00,N +20250224,100438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35850,1200,2,3.46,13750289300,390080,37.32,34000,36000,33900,45000,24300,34650,35251.65,32.78,70998,75325,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,33094,-4.35,0.34,12,0.42,-8246.00,105937.00,64500,20240620,-44.42,24550,20240412,46.03,38900,-7.84,20250203,29600,21.11,20250211,64500,-44.42,20240620,24550,46.03,20240412,1.36,N,036460,5000,4615 억,,9078196,N,N,7,N,00,N +20250224,090441,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34250,-400,5,-1.15,1425465050,41664,3.99,34000,34600,33900,45000,24300,34650,34201.31,32.50,-5820,-1636,36183,35416,34783,34016,33383,35100,33700,4616,10350,5000,21480,50,1,92313000,31617,-4.15,0.32,12,0.05,-8246.00,105937.00,64500,20240620,-46.90,24550,20240412,39.51,38900,-11.95,20250203,29600,15.71,20250211,64500,-46.90,20240620,24550,39.51,20240412,1.36,N,036460,5000,4615 억,,9001378,N,N,7,N,00,N 20250221,160438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34650,-700,5,-1.98,34743667900,995455,87.50,35450,35550,34150,45950,24750,35350,34902.34,32.42,-257559,-227607,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31986,-4.20,0.33,12,1.08,-8246.00,105937.00,64500,20240620,-46.28,24550,20240412,41.14,38900,-10.93,20250203,29600,17.06,20250211,64500,-46.28,20240620,24550,41.14,20240412,1.40,N,036460,5000,4615 억,,8978236,N,N,7,N,00,N 20250221,150440,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34350,-1000,5,-2.83,22516030000,646153,56.79,35450,35550,34150,45950,24750,35350,34846.25,32.97,-106429,-107553,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31710,-4.17,0.32,12,0.70,-8246.00,105937.00,64500,20240620,-46.74,24550,20240412,39.92,38900,-11.70,20250203,29600,16.05,20250211,64500,-46.74,20240620,24550,39.92,20240412,1.40,N,036460,5000,4615 억,,9129366,N,N,3,N,00,N 20250221,140439,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34650,-700,5,-1.98,18160406200,519494,45.66,35450,35550,34250,45950,24750,35350,34957.84,33.04,-86690,-88293,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31986,-4.20,0.33,12,0.56,-8246.00,105937.00,64500,20240620,-46.28,24550,20240412,41.14,38900,-10.93,20250203,29600,17.06,20250211,64500,-46.28,20240620,24550,41.14,20240412,1.40,N,036460,5000,4615 억,,9149105,N,N,3,N,00,N diff --git a/036480/price/prices-20250201.csv b/036480/price/prices-20250201.csv index 10bc3d58a7c5..5450a571dce0 100644 --- a/036480/price/prices-20250201.csv +++ b/036480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,20,2,0.22,31184720,3473,47.16,9030,9030,8940,11670,6290,8980,8979.19,2.18,0,-348,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,342,-50.28,0.92,12,0.09,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8900,1.12,20250220,12690,-29.08,20240411,8460,6.38,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,10,2,0.11,27074680,3016,40.95,9030,9030,8940,11670,6290,8980,8977.02,2.18,0,-344,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,342,-50.22,0.91,12,0.08,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,10120,-11.17,20250107,8900,1.01,20250220,12690,-29.16,20240411,8460,6.26,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,20,2,0.22,22929700,2555,34.69,9030,9030,8940,11670,6290,8980,8974.44,2.18,0,-350,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,342,-50.28,0.92,12,0.07,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8900,1.12,20250220,12690,-29.08,20240411,8460,6.38,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,130441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,10,2,0.11,18361360,2047,27.79,9030,9030,8940,11670,6290,8980,8969.89,2.18,0,-349,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,342,-50.22,0.91,12,0.05,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,10120,-11.17,20250107,8900,1.01,20250220,12690,-29.16,20240411,8460,6.26,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,120440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8960,-20,5,-0.22,15425830,1720,23.35,9030,9030,8940,11670,6290,8980,8968.51,2.18,0,-353,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,340,-50.06,0.91,12,0.05,-179.00,9829.00,12690,20240411,-29.39,8460,20240806,5.91,10120,-11.46,20250107,8900,0.67,20250220,12690,-29.39,20240411,8460,5.91,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,110438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,-10,5,-0.11,14116000,1574,21.37,9030,9030,8940,11670,6290,8980,8968.23,2.18,0,-353,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,341,-50.11,0.91,12,0.04,-179.00,9829.00,12690,20240411,-29.31,8460,20240806,6.03,10120,-11.36,20250107,8900,0.79,20250220,12690,-29.31,20240411,8460,6.03,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,100438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,-30,5,-0.33,12341420,1376,18.68,9030,9030,8940,11670,6290,8980,8969.06,2.18,0,-353,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,340,-50.00,0.91,12,0.04,-179.00,9829.00,12690,20240411,-29.47,8460,20240806,5.79,10120,-11.56,20250107,8900,0.56,20250220,12690,-29.47,20240411,8460,5.79,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N +20250224,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,0,3,0.00,692660,77,1.05,9030,9030,8980,11670,6290,8980,8995.58,2.18,0,-60,9086,9032,8966,8912,8846,9060,8940,19,2690,500,6460,10,1,3800000,341,-50.17,0.91,12,0.00,-179.00,9829.00,12690,20240411,-29.24,8460,20240806,6.15,10120,-11.26,20250107,8900,0.90,20250220,12690,-29.24,20240411,8460,6.15,20240806,0.77,N,036480,500,19 억,,82743,N,N,0,N,00,N 20250221,160438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,20,2,0.22,66007690,7365,47.96,8900,9020,8900,11640,6280,8960,8962.35,2.18,0,-67,9106,9032,8966,8892,8826,9070,8930,19,2680,500,6450,10,1,3800000,341,-50.17,0.91,12,0.19,-179.00,9829.00,12690,20240411,-29.24,8460,20240806,6.15,10120,-11.26,20250107,8900,0.90,20250221,12690,-29.24,20240411,8460,6.15,20240806,0.76,N,036480,500,19 억,,82810,N,N,0,N,00,N 20250221,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,10,2,0.11,57660210,6436,41.91,8900,9020,8900,11640,6280,8960,8959.01,2.18,0,-67,9106,9032,8966,8892,8826,9070,8930,19,2680,500,6450,10,1,3800000,341,-50.11,0.91,12,0.17,-179.00,9829.00,12690,20240411,-29.31,8460,20240806,6.03,10120,-11.36,20250107,8900,0.79,20250221,12690,-29.31,20240411,8460,6.03,20240806,0.76,N,036480,500,19 억,,82810,N,N,0,N,00,N 20250221,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,20,2,0.22,53703300,5995,39.04,8900,9020,8900,11640,6280,8960,8958.02,2.18,0,-100,9106,9032,8966,8892,8826,9070,8930,19,2680,500,6450,10,1,3800000,341,-50.17,0.91,12,0.16,-179.00,9829.00,12690,20240411,-29.24,8460,20240806,6.15,10120,-11.26,20250107,8900,0.90,20250221,12690,-29.24,20240411,8460,6.15,20240806,0.76,N,036480,500,19 억,,82810,N,N,0,N,00,N diff --git a/036530/price/prices-20250201.csv b/036530/price/prices-20250201.csv index a86441908602..991af2adeb4f 100644 --- a/036530/price/prices-20250201.csv +++ b/036530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160441,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30750,-650,5,-2.07,821374250,26734,89.54,31400,31600,30200,40800,22000,31400,30723.96,11.64,0,-261,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5013,5.74,0.46,12,0.16,5357.00,67130.00,31600,20250224,-2.69,20100,20240216,52.99,31600,-2.69,20250224,21400,43.69,20250113,31600,-2.69,20250224,20100,52.99,20240227,0.07,N,036530,500,83 억,,1897261,N,N,7,N,00,N +20250224,150441,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30900,-500,5,-1.59,783844250,25515,85.45,31400,31600,30200,40800,22000,31400,30720.92,11.64,0,319,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5038,5.77,0.46,12,0.16,5357.00,67130.00,31600,20250224,-2.22,20100,20240216,53.73,31600,-2.22,20250224,21400,44.39,20250113,31600,-2.22,20250224,20100,53.73,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,140440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30850,-550,5,-1.75,725540300,23621,79.11,31400,31600,30200,40800,22000,31400,30715.90,11.64,0,-274,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5030,5.76,0.46,12,0.14,5357.00,67130.00,31600,20250224,-2.37,20100,20240216,53.48,31600,-2.37,20250224,21400,44.16,20250113,31600,-2.37,20250224,20100,53.48,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,130441,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31200,-200,5,-0.64,683176400,22254,74.53,31400,31600,30200,40800,22000,31400,30699.04,11.64,0,-315,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5087,5.82,0.46,12,0.14,5357.00,67130.00,31600,20250224,-1.27,20100,20240216,55.22,31600,-1.27,20250224,21400,45.79,20250113,31600,-1.27,20250224,20100,55.22,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,120440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31200,-200,5,-0.64,634572700,20690,69.29,31400,31600,30200,40800,22000,31400,30670.50,11.64,0,208,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5087,5.82,0.46,12,0.13,5357.00,67130.00,31600,20250224,-1.27,20100,20240216,55.22,31600,-1.27,20250224,21400,45.79,20250113,31600,-1.27,20250224,20100,55.22,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,110438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30850,-550,5,-1.75,562135100,18351,61.46,31400,31600,30200,40800,22000,31400,30632.40,11.64,0,830,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5030,5.76,0.46,12,0.11,5357.00,67130.00,31600,20250224,-2.37,20100,20240216,53.48,31600,-2.37,20250224,21400,44.16,20250113,31600,-2.37,20250224,20100,53.48,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,100438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30550,-850,5,-2.71,484315650,15814,52.96,31400,31600,30200,40800,22000,31400,30625.75,11.64,0,1460,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,4981,5.70,0.46,12,0.10,5357.00,67130.00,31600,20250224,-3.32,20100,20240216,51.99,31600,-3.32,20250224,21400,42.76,20250113,31600,-3.32,20250224,20100,51.99,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N +20250224,090442,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31000,-400,5,-1.27,49115850,1579,5.29,31400,31600,30900,40800,22000,31400,31105.67,11.64,0,-700,32466,31932,30916,30382,29366,32200,30650,84,9400,500,22600,50,1,16303886,5054,5.79,0.46,12,0.01,5357.00,67130.00,31600,20250224,-1.90,20100,20240216,54.23,31600,-1.90,20250224,21400,44.86,20250113,31600,-1.90,20250224,20100,54.23,20240227,0.07,N,036530,500,83 억,,1897261,N,N,108,N,00,N 20250221,160438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31400,1150,2,3.80,898037400,29160,91.75,30200,31450,29900,39300,21200,30250,30796.56,11.60,0,583,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5119,5.86,0.47,12,0.18,5357.00,67130.00,31450,20250221,-0.16,20100,20240216,56.22,31450,-0.16,20250221,21400,46.73,20250113,31450,-0.16,20250221,20100,56.22,20240227,0.07,N,036530,500,83 억,,1891761,N,N,108,N,00,N 20250221,150440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31200,950,2,3.14,864034300,28071,88.33,30200,31450,29900,39300,21200,30250,30780.32,11.60,0,598,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5087,5.82,0.46,12,0.17,5357.00,67130.00,31450,20250221,-0.79,20100,20240216,55.22,31450,-0.79,20250221,21400,45.79,20250113,31450,-0.79,20250221,20100,55.22,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N 20250221,140440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31000,750,2,2.48,644359950,21007,66.10,30200,31150,29900,39300,21200,30250,30673.58,11.60,0,-249,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5054,5.79,0.46,12,0.13,5357.00,67130.00,31150,20250221,-0.48,20100,20240216,54.23,31150,-0.48,20250221,21400,44.86,20250113,31150,-0.48,20250221,20100,54.23,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N diff --git a/036540/price/prices-20250201.csv b/036540/price/prices-20250201.csv index 3535f1781903..a3310756fb81 100644 --- a/036540/price/prices-20250201.csv +++ b/036540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3485,-95,5,-2.65,3502886365,1009779,188.85,3465,3530,3440,4650,2510,3580,3468.91,5.71,0,170677,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5731,-45.26,1.27,12,0.61,-77.00,2742.00,6840,20240215,-49.05,2820,20241209,23.58,3865,-9.83,20250207,3040,14.64,20250102,6430,-45.80,20240402,2820,23.58,20241209,2.40,N,036540,500,824 억,,9386495,N,N,8376,N,00,N +20250224,150442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3455,-125,5,-3.49,3267947250,942028,176.18,3465,3530,3440,4650,2510,3580,3469.03,5.71,0,160226,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5682,-44.87,1.26,12,0.57,-77.00,2742.00,6840,20240215,-49.49,2820,20241209,22.52,3865,-10.61,20250207,3040,13.65,20250102,6430,-46.27,20240402,2820,22.52,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,140441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3455,-125,5,-3.49,2644459445,761338,142.38,3465,3530,3445,4650,2510,3580,3473.41,5.71,0,93585,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5682,-44.87,1.26,12,0.46,-77.00,2742.00,6840,20240215,-49.49,2820,20241209,22.52,3865,-10.61,20250207,3040,13.65,20250102,6430,-46.27,20240402,2820,22.52,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,130442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3450,-130,5,-3.63,2155315755,619777,115.91,3465,3530,3450,4650,2510,3580,3477.53,5.71,0,55330,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5674,-44.81,1.26,12,0.38,-77.00,2742.00,6840,20240215,-49.56,2820,20241209,22.34,3865,-10.74,20250207,3040,13.49,20250102,6430,-46.35,20240402,2820,22.34,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,120440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3470,-110,5,-3.07,1443156995,414198,77.46,3465,3530,3460,4650,2510,3580,3484.17,5.71,0,23634,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5707,-45.06,1.27,12,0.25,-77.00,2742.00,6840,20240215,-49.27,2820,20241209,23.05,3865,-10.22,20250207,3040,14.14,20250102,6430,-46.03,20240402,2820,23.05,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,110439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3470,-110,5,-3.07,954493580,273502,51.15,3465,3530,3465,4650,2510,3580,3489.83,5.71,0,8066,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5707,-45.06,1.27,12,0.17,-77.00,2742.00,6840,20240215,-49.27,2820,20241209,23.05,3865,-10.22,20250207,3040,14.14,20250102,6430,-46.03,20240402,2820,23.05,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,100438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3505,-75,5,-2.09,499859020,143042,26.75,3465,3530,3465,4650,2510,3580,3494.36,5.71,0,-3852,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5764,-45.52,1.28,12,0.09,-77.00,2742.00,6840,20240215,-48.76,2820,20241209,24.29,3865,-9.31,20250207,3040,15.30,20250102,6430,-45.49,20240402,2820,24.29,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N +20250224,090442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3510,-70,5,-1.96,154139260,44319,8.29,3465,3520,3465,4650,2510,3580,3477.46,5.71,0,14695,3660,3620,3565,3525,3470,3592,3497,825,1070,500,2570,5,1,164460303,5773,-45.58,1.28,12,0.03,-77.00,2742.00,6840,20240215,-48.68,2820,20241209,24.47,3865,-9.18,20250207,3040,15.46,20250102,6430,-45.41,20240402,2820,24.47,20241209,2.40,N,036540,500,824 억,,9386495,N,N,7826,N,00,N 20250221,160438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3580,-5,5,-0.14,1865599605,524208,44.43,3590,3605,3510,4660,2510,3585,3558.86,5.70,0,321,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5888,-46.49,1.31,12,0.32,-77.00,2742.00,6840,20240215,-47.66,2820,20241209,26.95,3865,-7.37,20250207,3040,17.76,20250102,6780,-47.20,20240223,2820,26.95,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7813,N,00,N 20250221,150441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3580,-5,5,-0.14,1691662175,475594,40.31,3590,3605,3510,4660,2510,3585,3556.93,5.70,0,-11499,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5888,-46.49,1.31,12,0.29,-77.00,2742.00,6840,20240215,-47.66,2820,20241209,26.95,3865,-7.37,20250207,3040,17.76,20250102,6780,-47.20,20240223,2820,26.95,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N 20250221,140440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3545,-40,5,-1.12,1445495750,406901,34.48,3590,3600,3510,4660,2510,3585,3552.43,5.70,0,-7313,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5830,-46.04,1.29,12,0.25,-77.00,2742.00,6840,20240215,-48.17,2820,20241209,25.71,3865,-8.28,20250207,3040,16.61,20250102,6780,-47.71,20240223,2820,25.71,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N diff --git a/036560/price/prices-20250201.csv b/036560/price/prices-20250201.csv index 61ba8d51acfe..665b894ad54c 100644 --- a/036560/price/prices-20250201.csv +++ b/036560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,-150,5,-1.28,108987920,9396,122.52,11710,11750,11540,15220,8200,11710,11599.52,6.51,0,-2573,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1821,6.23,0.54,12,0.06,1855.00,21362.00,36700,20241007,-68.50,8770,20240805,31.81,13100,-11.76,20250121,10810,6.94,20250214,36700,-68.50,20241007,8770,31.81,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,150442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,-100,5,-0.85,103666950,8936,116.52,11710,11750,11540,15220,8200,11710,11601.05,6.51,0,-2361,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1829,6.26,0.54,12,0.06,1855.00,21362.00,36700,20241007,-68.37,8770,20240805,32.38,13100,-11.37,20250121,10810,7.40,20250214,36700,-68.37,20241007,8770,32.38,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,-90,5,-0.77,82895250,7141,93.12,11710,11750,11540,15220,8200,11710,11608.35,6.51,0,-3310,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1830,6.26,0.54,12,0.05,1855.00,21362.00,36700,20241007,-68.34,8770,20240805,32.50,13100,-11.30,20250121,10810,7.49,20250214,36700,-68.34,20241007,8770,32.50,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,130442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,-80,5,-0.68,71533280,6161,80.34,11710,11750,11540,15220,8200,11710,11610.66,6.51,0,-2678,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1832,6.27,0.54,12,0.04,1855.00,21362.00,36700,20241007,-68.31,8770,20240805,32.61,13100,-11.22,20250121,10810,7.59,20250214,36700,-68.31,20241007,8770,32.61,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,-60,5,-0.51,69826110,6014,78.42,11710,11750,11540,15220,8200,11710,11610.59,6.51,0,-2624,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1835,6.28,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.26,8770,20240805,32.84,13100,-11.07,20250121,10810,7.77,20250214,36700,-68.26,20241007,8770,32.84,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,110439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,-110,5,-0.94,53513030,4608,60.09,11710,11750,11540,15220,8200,11710,11613.07,6.51,0,-1397,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1827,6.25,0.54,12,0.03,1855.00,21362.00,36700,20241007,-68.39,8770,20240805,32.27,13100,-11.45,20250121,10810,7.31,20250214,36700,-68.39,20241007,8770,32.27,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,100439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,-80,5,-0.68,22402150,1929,25.15,11710,11750,11540,15220,8200,11710,11613.35,6.51,0,358,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1832,6.27,0.54,12,0.01,1855.00,21362.00,36700,20241007,-68.31,8770,20240805,32.61,13100,-11.22,20250121,10810,7.59,20250214,36700,-68.31,20241007,8770,32.61,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N +20250224,090442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,-100,5,-0.85,3895510,333,4.34,11710,11750,11610,15220,8200,11710,11698.23,6.51,0,-188,11830,11770,11730,11670,11630,11750,11650,79,3510,500,7260,10,1,15750000,1829,6.26,0.54,12,0.00,1855.00,21362.00,36700,20241007,-68.37,8770,20240805,32.38,13100,-11.37,20250121,10810,7.40,20250214,36700,-68.37,20241007,8770,32.38,20240805,0.07,N,036560,500,78 억,,1024833,N,N,0,N,00,N 20250221,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,89879470,7669,77.41,11750,11790,11690,15220,8200,11710,11719.84,6.49,0,2784,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.05,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N 20250221,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-10,5,-0.09,82915370,7074,71.40,11750,11790,11690,15220,8200,11710,11721.14,6.49,0,2932,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1843,6.31,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.12,8770,20240805,33.41,13100,-10.69,20250121,10810,8.23,20250214,36700,-68.12,20241007,8770,33.41,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N 20250221,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-10,5,-0.09,78762080,6719,67.82,11750,11790,11690,15220,8200,11710,11722.29,6.49,0,2898,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1843,6.31,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.12,8770,20240805,33.41,13100,-10.69,20250121,10810,8.23,20250214,36700,-68.12,20241007,8770,33.41,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N diff --git a/036570/price/prices-20250201.csv b/036570/price/prices-20250201.csv index c3f8cd1f6446..f15827ed929e 100644 --- a/036570/price/prices-20250201.csv +++ b/036570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177300,-400,5,-0.23,10171852900,56974,128.88,177400,182300,176200,231000,124400,177700,178537.66,37.15,0,-724,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,38924,18.35,1.01,12,0.26,9663.00,176065.00,248000,20241203,-28.51,156900,20240805,13.00,193900,-8.56,20250107,167200,6.04,20250204,248000,-28.51,20241203,156900,13.00,20240805,0.80,N,036570,500,109 억,,8155105,N,N,900,N,00,N +20250224,150442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177200,-500,5,-0.28,9358792900,52384,118.49,177400,182300,176200,231000,124400,177700,178658.24,37.15,0,-266,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,38903,18.34,1.01,12,0.24,9663.00,176065.00,248000,20241203,-28.55,156900,20240805,12.94,193900,-8.61,20250107,167200,5.98,20250204,248000,-28.55,20241203,156900,12.94,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,140441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177600,-100,5,-0.06,8071866800,45113,102.05,177400,182300,176200,231000,124400,177700,178926.66,37.15,0,972,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,38990,18.38,1.01,12,0.21,9663.00,176065.00,248000,20241203,-28.39,156900,20240805,13.19,193900,-8.41,20250107,167200,6.22,20250204,248000,-28.39,20241203,156900,13.19,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,130442,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,178000,300,2,0.17,7501910000,41907,94.80,177400,182300,176200,231000,124400,177700,179014.61,37.15,0,1613,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,39078,18.42,1.01,12,0.19,9663.00,176065.00,248000,20241203,-28.23,156900,20240805,13.45,193900,-8.20,20250107,167200,6.46,20250204,248000,-28.23,20241203,156900,13.45,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,120441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,178300,600,2,0.34,6752475300,37704,85.29,177400,182300,176200,231000,124400,177700,179093.30,37.15,0,2234,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,39144,18.45,1.01,12,0.17,9663.00,176065.00,248000,20241203,-28.10,156900,20240805,13.64,193900,-8.05,20250107,167200,6.64,20250204,248000,-28.10,20241203,156900,13.64,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,110439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177400,-300,5,-0.17,6034496800,33676,76.18,177400,182300,176200,231000,124400,177700,179194.67,37.15,0,1519,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,38946,18.36,1.01,12,0.15,9663.00,176065.00,248000,20241203,-28.47,156900,20240805,13.07,193900,-8.51,20250107,167200,6.10,20250204,248000,-28.47,20241203,156900,13.07,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,100439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,178300,600,2,0.34,4621255700,25742,58.23,177400,182300,176200,231000,124400,177700,179524.99,37.15,0,2463,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,39144,18.45,1.01,12,0.12,9663.00,176065.00,248000,20241203,-28.10,156900,20240805,13.64,193900,-8.05,20250107,167200,6.64,20250204,248000,-28.10,20241203,156900,13.64,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N +20250224,090443,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,176900,-800,5,-0.45,329278900,1860,4.21,177400,177600,176200,231000,124400,177700,177016.23,37.15,0,-477,182766,180232,178266,175732,173766,179250,174750,110,53300,500,127940,100,1,21954022,38837,18.31,1.00,12,0.01,9663.00,176065.00,248000,20241203,-28.67,156900,20240805,12.75,193900,-8.77,20250107,167200,5.80,20250204,248000,-28.67,20241203,156900,12.75,20240805,0.80,N,036570,500,109 억,,8155105,N,N,18,N,00,N 20250221,160439,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177700,-500,5,-0.28,7818499700,44024,39.85,180600,180800,176300,231500,124800,178200,177596.25,37.17,0,-5425,182333,180266,178433,176366,174533,181300,177400,110,53300,500,128300,100,1,21954022,39012,18.39,1.01,12,0.20,9663.00,176065.00,248000,20241203,-28.35,156900,20240805,13.26,193900,-8.35,20250107,167200,6.28,20250204,248000,-28.35,20241203,156900,13.26,20240805,0.86,N,036570,500,109 억,,8160915,N,N,18,N,00,N 20250221,150441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177800,-400,5,-0.22,7250149300,40826,36.96,180600,180800,176300,231500,124800,178200,177586.57,37.17,0,-5995,182333,180266,178433,176366,174533,181300,177400,110,53300,500,128300,100,1,21954022,39034,18.40,1.01,12,0.19,9663.00,176065.00,248000,20241203,-28.31,156900,20240805,13.32,193900,-8.30,20250107,167200,6.34,20250204,248000,-28.31,20241203,156900,13.32,20240805,0.86,N,036570,500,109 억,,8160915,N,N,64,N,00,N 20250221,140441,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,177800,-400,5,-0.22,6065416200,34145,30.91,180600,180800,176300,231500,124800,178200,177637.02,37.17,0,-5766,182333,180266,178433,176366,174533,181300,177400,110,53300,500,128300,100,1,21954022,39034,18.40,1.01,12,0.16,9663.00,176065.00,248000,20241203,-28.31,156900,20240805,13.32,193900,-8.30,20250107,167200,6.34,20250204,248000,-28.31,20241203,156900,13.32,20240805,0.86,N,036570,500,109 억,,8160915,N,N,64,N,00,N diff --git a/036580/price/prices-20250201.csv b/036580/price/prices-20250201.csv index b752483f9122..776ffac0f7bf 100644 --- a/036580/price/prices-20250201.csv +++ b/036580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160442,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2255,-20,5,-0.88,80087310,35763,154.52,2275,2275,2215,2955,1595,2275,2239.39,0.73,0,4179,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,828,-2.42,0.35,12,0.10,-931.00,6412.00,3255,20240311,-30.72,1906,20241209,18.31,2390,-5.65,20250219,1973,14.29,20250204,3255,-30.72,20240311,1906,18.31,20241209,0.83,N,036580,500,183 억,,266544,N,N,5,N,00,N +20250224,150443,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2260,-15,5,-0.66,79083760,35318,152.60,2275,2275,2215,2955,1595,2275,2239.19,0.73,0,4233,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,830,-2.43,0.35,12,0.10,-931.00,6412.00,3255,20240311,-30.57,1906,20241209,18.57,2390,-5.44,20250219,1973,14.55,20250204,3255,-30.57,20240311,1906,18.57,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,140441,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2260,-15,5,-0.66,74849520,33445,144.51,2275,2275,2215,2955,1595,2275,2237.99,0.73,0,4257,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,830,-2.43,0.35,12,0.09,-931.00,6412.00,3255,20240311,-30.57,1906,20241209,18.57,2390,-5.44,20250219,1973,14.55,20250204,3255,-30.57,20240311,1906,18.57,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,130443,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2245,-30,5,-1.32,72625930,32459,140.25,2275,2275,2215,2955,1595,2275,2237.47,0.73,0,4729,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,825,-2.41,0.35,12,0.09,-931.00,6412.00,3255,20240311,-31.03,1906,20241209,17.79,2390,-6.07,20250219,1973,13.79,20250204,3255,-31.03,20240311,1906,17.79,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,120441,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2255,-20,5,-0.88,70924645,31702,136.98,2275,2275,2215,2955,1595,2275,2237.23,0.73,0,4588,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,828,-2.42,0.35,12,0.09,-931.00,6412.00,3255,20240311,-30.72,1906,20241209,18.31,2390,-5.65,20250219,1973,14.29,20250204,3255,-30.72,20240311,1906,18.31,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,110439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2250,-25,5,-1.10,59599435,26668,115.23,2275,2275,2215,2955,1595,2275,2234.87,0.73,0,3686,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,826,-2.42,0.35,12,0.07,-931.00,6412.00,3255,20240311,-30.88,1906,20241209,18.05,2390,-5.86,20250219,1973,14.04,20250204,3255,-30.88,20240311,1906,18.05,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,100439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2215,-60,5,-2.64,42508500,18984,82.03,2275,2275,2215,2955,1595,2275,2239.18,0.73,0,659,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,814,-2.38,0.35,12,0.05,-931.00,6412.00,3255,20240311,-31.95,1906,20241209,16.21,2390,-7.32,20250219,1973,12.27,20250204,3255,-31.95,20240311,1906,16.21,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N +20250224,090443,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2260,-15,5,-0.66,8517395,3760,16.25,2275,2275,2260,2955,1595,2275,2265.26,0.73,0,-1005,2341,2307,2291,2257,2241,2300,2250,184,680,500,1540,5,1,36727943,830,-2.43,0.35,12,0.01,-931.00,6412.00,3255,20240311,-30.57,1906,20241209,18.57,2390,-5.44,20250219,1973,14.55,20250204,3255,-30.57,20240311,1906,18.57,20241209,0.83,N,036580,500,183 억,,266544,N,N,19,N,00,N 20250221,160439,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2275,-55,5,-2.36,52966225,23142,35.77,2310,2325,2275,3025,1635,2330,2288.75,0.73,0,-1297,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,836,-2.44,0.35,12,0.06,-931.00,6412.00,3255,20240311,-30.11,1906,20241209,19.36,2390,-4.81,20250219,1973,15.31,20250204,3255,-30.11,20240311,1906,19.36,20241209,0.63,N,036580,500,183 억,,267865,N,N,19,N,00,N 20250221,150442,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2290,-40,5,-1.72,49402795,21577,33.35,2310,2325,2275,3025,1635,2330,2289.60,0.73,0,-767,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,841,-2.46,0.36,12,0.06,-931.00,6412.00,3255,20240311,-29.65,1906,20241209,20.15,2390,-4.18,20250219,1973,16.07,20250204,3255,-29.65,20240311,1906,20.15,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N 20250221,140441,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2285,-45,5,-1.93,49213070,21494,33.23,2310,2325,2275,3025,1635,2330,2289.62,0.73,0,-752,2410,2370,2310,2270,2210,2390,2290,184,695,500,1580,5,1,36727943,839,-2.45,0.36,12,0.06,-931.00,6412.00,3255,20240311,-29.80,1906,20241209,19.88,2390,-4.39,20250219,1973,15.81,20250204,3255,-29.80,20240311,1906,19.88,20241209,0.63,N,036580,500,183 억,,267865,N,N,13,N,00,N diff --git a/036620/price/prices-20250201.csv b/036620/price/prices-20250201.csv index 28cb8e0fc10f..299eb36c5094 100644 --- a/036620/price/prices-20250201.csv +++ b/036620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3420,-75,5,-2.15,2108608280,618987,27.24,3425,3450,3355,4540,2450,3495,3406.55,8.89,0,-8577,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3177,12.81,3.98,12,0.67,267.00,859.00,4690,20240524,-27.08,2490,20241209,37.35,3585,-4.60,20250220,2845,20.21,20250113,4690,-27.08,20240524,2490,37.35,20241209,2.45,N,036620,500,466 억,,8259471,N,N,63,N,00,N +20250224,150443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3430,-65,5,-1.86,2001791105,587785,25.87,3425,3450,3355,4540,2450,3495,3405.65,8.89,0,-6390,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3187,12.85,3.99,12,0.63,267.00,859.00,4690,20240524,-26.87,2490,20241209,37.75,3585,-4.32,20250220,2845,20.56,20250113,4690,-26.87,20240524,2490,37.75,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,140442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3405,-90,5,-2.58,1758267725,516334,22.72,3425,3450,3355,4540,2450,3495,3405.29,8.89,0,-12286,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3163,12.75,3.96,12,0.56,267.00,859.00,4690,20240524,-27.40,2490,20241209,36.75,3585,-5.02,20250220,2845,19.68,20250113,4690,-27.40,20240524,2490,36.75,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,130443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3425,-70,5,-2.00,1643608885,482686,21.24,3425,3450,3355,4540,2450,3495,3405.13,8.89,0,-8148,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3182,12.83,3.99,12,0.52,267.00,859.00,4690,20240524,-26.97,2490,20241209,37.55,3585,-4.46,20250220,2845,20.39,20250113,4690,-26.97,20240524,2490,37.55,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,120441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3405,-90,5,-2.58,1528230185,448842,19.75,3425,3450,3355,4540,2450,3495,3404.83,8.89,0,-19995,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3163,12.75,3.96,12,0.48,267.00,859.00,4690,20240524,-27.40,2490,20241209,36.75,3585,-5.02,20250220,2845,19.68,20250113,4690,-27.40,20240524,2490,36.75,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,110440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3405,-90,5,-2.58,1354296945,397664,17.50,3425,3450,3355,4540,2450,3495,3405.63,8.89,0,-15556,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3163,12.75,3.96,12,0.43,267.00,859.00,4690,20240524,-27.40,2490,20241209,36.75,3585,-5.02,20250220,2845,19.68,20250113,4690,-27.40,20240524,2490,36.75,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,100439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3395,-100,5,-2.86,853480365,250805,11.04,3425,3450,3355,4540,2450,3495,3402.96,8.89,0,22022,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3154,12.72,3.95,12,0.27,267.00,859.00,4690,20240524,-27.61,2490,20241209,36.35,3585,-5.30,20250220,2845,19.33,20250113,4690,-27.61,20240524,2490,36.35,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N +20250224,090443,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3385,-110,5,-3.15,393925735,115788,5.10,3425,3450,3355,4540,2450,3495,3402.13,8.89,0,19791,3648,3571,3463,3386,3278,3610,3425,467,1045,500,2580,5,1,92906558,3145,12.68,3.94,12,0.12,267.00,859.00,4690,20240524,-27.83,2490,20241209,35.94,3585,-5.58,20250220,2845,18.98,20250113,4690,-27.83,20240524,2490,35.94,20241209,2.45,N,036620,500,466 억,,8259471,N,N,25,N,00,N 20250221,160440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3495,55,2,1.60,7791820800,2259086,30.40,3395,3540,3355,4470,2410,3440,3449.00,8.84,0,27726,3876,3657,3366,3147,2856,3767,3257,467,1030,500,2540,5,1,92906558,3247,13.09,4.07,12,2.43,267.00,859.00,4690,20240524,-25.48,2490,20241209,40.36,3585,-2.51,20250220,2845,22.85,20250113,4690,-25.48,20240524,2490,40.36,20241209,2.35,N,036620,500,466 억,,8210337,N,N,25,N,00,N 20250221,150442,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3455,15,2,0.44,7463667375,2164567,29.13,3395,3540,3355,4470,2410,3440,3448.12,8.84,0,31883,3876,3657,3366,3147,2856,3767,3257,467,1030,500,2540,5,1,92906558,3210,12.94,4.02,12,2.33,267.00,859.00,4690,20240524,-26.33,2490,20241209,38.76,3585,-3.63,20250220,2845,21.44,20250113,4690,-26.33,20240524,2490,38.76,20241209,2.35,N,036620,500,466 억,,8210337,N,N,36,N,00,N 20250221,140441,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3420,-20,5,-0.58,6958186925,2017691,27.15,3395,3540,3355,4470,2410,3440,3448.60,8.84,0,35605,3876,3657,3366,3147,2856,3767,3257,467,1030,500,2540,5,1,92906558,3177,12.81,3.98,12,2.17,267.00,859.00,4690,20240524,-27.08,2490,20241209,37.35,3585,-4.60,20250220,2845,20.21,20250113,4690,-27.08,20240524,2490,37.35,20241209,2.35,N,036620,500,466 억,,8210337,N,N,36,N,00,N diff --git a/036630/price/prices-20250201.csv b/036630/price/prices-20250201.csv index 64091b565208..00d3fd455057 100644 --- a/036630/price/prices-20250201.csv +++ b/036630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160443,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,44063574,102855,136.11,429,430,426,559,301,430,428.40,1.58,-11013,-15334,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.05,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1546687,N,N,0,N,00,N +20250224,150443,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,427,-3,5,-0.70,43643514,101874,134.82,429,430,426,559,301,430,428.41,1.58,-11013,-15334,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,854,2.65,0.29,12,0.05,161.00,1455.00,727,20240312,-41.27,376,20241210,13.56,444,-3.83,20250103,396,7.83,20250102,734,-41.83,20240312,376,13.56,20241210,0.02,N,036630,1000,2100 억,,1546687,N,N,0,N,00,N +20250224,140442,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,39743711,92724,122.71,429,430,427,559,301,430,428.62,1.58,-11013,-15334,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.05,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1546687,N,N,0,N,00,N +20250224,130443,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,23688468,55264,73.13,429,430,427,559,301,430,428.64,1.58,-10014,-14335,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.03,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1547686,N,N,0,N,00,N +20250224,120442,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,14781257,34503,45.66,429,430,427,559,301,430,428.40,1.58,-10014,-14335,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1547686,N,N,0,N,00,N +20250224,110440,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,428,-2,5,-0.47,13620564,31797,42.08,429,430,427,559,301,430,428.36,1.58,-10014,-14335,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,856,2.66,0.29,12,0.02,161.00,1455.00,727,20240312,-41.13,376,20241210,13.83,444,-3.60,20250103,396,8.08,20250102,734,-41.69,20240312,376,13.83,20241210,0.02,N,036630,1000,2100 억,,1547686,N,N,0,N,00,N +20250224,100440,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,8434437,19678,26.04,429,430,428,559,301,430,428.62,1.59,-2524,-5130,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.01,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1555176,N,N,0,N,00,N +20250224,090444,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,1571427,3663,4.85,429,429,429,559,301,430,429.00,1.59,0,0,436,432,430,426,424,433,427,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.00,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1557700,N,N,0,N,00,N 20250221,160440,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,430,0,3,0.00,32450092,75560,61.06,430,434,428,559,301,430,429.46,1.59,2639,2639,438,433,430,425,422,432,424,2100,129,1000,250,1,1,200000000,860,2.67,0.30,12,0.04,161.00,1455.00,727,20240312,-40.85,376,20241210,14.36,444,-3.15,20250103,396,8.59,20250102,734,-41.42,20240312,376,14.36,20241210,0.02,N,036630,1000,2100 억,,1557700,N,N,0,N,00,N 20250221,150442,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,29578937,68868,55.65,430,434,428,559,301,430,429.50,1.59,2086,2065,438,433,430,425,422,432,424,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.03,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1557147,N,N,0,N,00,N 20250221,140442,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,429,-1,5,-0.23,26255930,61118,49.39,430,434,428,559,301,430,429.59,1.59,2071,2065,438,433,430,425,422,432,424,2100,129,1000,250,1,1,200000000,858,2.66,0.29,12,0.03,161.00,1455.00,727,20240312,-40.99,376,20241210,14.10,444,-3.38,20250103,396,8.33,20250102,734,-41.55,20240312,376,14.10,20241210,0.02,N,036630,1000,2100 억,,1557132,N,N,0,N,00,N diff --git a/036640/price/prices-20250201.csv b/036640/price/prices-20250201.csv index 3f8d70f59358..9e3b8714154d 100644 --- a/036640/price/prices-20250201.csv +++ b/036640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,25,2,0.51,116922465,23713,108.48,4930,4970,4880,6420,3460,4940,4930.72,1.15,0,-32,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,812,6.71,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,25,2,0.51,113844685,23093,105.65,4930,4970,4880,6420,3460,4940,4929.83,1.15,0,-264,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,812,6.71,0.70,12,0.14,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,25,2,0.51,107275975,21765,99.57,4930,4970,4880,6420,3460,4940,4928.83,1.15,0,-357,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,812,6.71,0.70,12,0.13,740.00,7063.00,6110,20240528,-18.74,4170,20241209,19.06,5100,-2.65,20250113,4465,11.20,20250203,6110,-18.74,20240528,4170,19.06,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,10,2,0.20,102199855,20741,94.89,4930,4970,4880,6420,3460,4940,4927.43,1.15,0,-442,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,810,6.69,0.70,12,0.13,740.00,7063.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,10,2,0.20,81947190,16640,76.12,4930,4970,4880,6420,3460,4940,4924.71,1.15,0,-387,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,810,6.69,0.70,12,0.10,740.00,7063.00,6110,20240528,-18.99,4170,20241209,18.71,5100,-2.94,20250113,4465,10.86,20250203,6110,-18.99,20240528,4170,18.71,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,0,3,0.00,66438230,13508,61.80,4930,4960,4880,6420,3460,4940,4918.43,1.15,0,-740,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,808,6.68,0.70,12,0.08,740.00,7063.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-25,5,-0.51,59796410,12162,55.64,4930,4945,4880,6420,3460,4940,4916.65,1.15,0,-1315,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,804,6.64,0.70,12,0.07,740.00,7063.00,6110,20240528,-19.56,4170,20241209,17.87,5100,-3.63,20250113,4465,10.08,20250203,6110,-19.56,20240528,4170,17.87,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N +20250224,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-15,5,-0.30,6112395,1244,5.69,4930,4930,4905,6420,3460,4940,4913.44,1.15,0,-21,5050,4995,4940,4885,4830,4967,4857,82,1480,500,3550,5,1,16354800,805,6.66,0.70,12,0.01,740.00,7063.00,6110,20240528,-19.39,4170,20241209,18.11,5100,-3.43,20250113,4465,10.30,20250203,6110,-19.39,20240528,4170,18.11,20241209,1.57,N,036640,500,81 억,,188764,N,N,0,N,00,N 20250221,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-25,5,-0.50,107921360,21853,82.93,4965,4995,4885,6450,3480,4965,4938.51,1.17,0,-2519,5028,4996,4963,4931,4898,4980,4915,82,1485,500,3570,5,1,16354800,808,6.68,0.70,12,0.13,740.00,7063.00,6110,20240528,-19.15,4170,20241209,18.47,5100,-3.14,20250113,4465,10.64,20250203,6110,-19.15,20240528,4170,18.47,20241209,1.65,N,036640,500,81 억,,191285,N,N,0,N,00,N 20250221,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-35,5,-0.70,99469645,20135,76.41,4965,4995,4885,6450,3480,4965,4940.14,1.17,0,-3219,5028,4996,4963,4931,4898,4980,4915,82,1485,500,3570,5,1,16354800,806,6.66,0.70,12,0.12,740.00,7063.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.65,N,036640,500,81 억,,191285,N,N,0,N,00,N 20250221,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-35,5,-0.70,89544195,18114,68.74,4965,4995,4885,6450,3480,4965,4943.37,1.17,0,-3423,5028,4996,4963,4931,4898,4980,4915,82,1485,500,3570,5,1,16354800,806,6.66,0.70,12,0.11,740.00,7063.00,6110,20240528,-19.31,4170,20241209,18.23,5100,-3.33,20250113,4465,10.41,20250203,6110,-19.31,20240528,4170,18.23,20241209,1.65,N,036640,500,81 억,,191285,N,N,0,N,00,N diff --git a/036670/price/prices-20250201.csv b/036670/price/prices-20250201.csv index cefbbeb0e236..78a0156d0030 100644 --- a/036670/price/prices-20250201.csv +++ b/036670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,20,2,0.32,144925930,23119,146.27,6220,6350,6200,8150,4390,6270,6268.13,2.67,0,6774,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,709,6.44,0.64,12,0.21,976.00,9814.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6150,2.28,20250218,8000,-21.38,20240814,5210,20.73,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,126806920,20241,128.06,6220,6350,6200,8150,4390,6270,6264.85,2.67,0,5902,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.18,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6150,2.44,20250218,8000,-21.25,20240814,5210,20.92,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,30,2,0.48,123569780,19728,124.81,6220,6350,6200,8150,4390,6270,6263.67,2.67,0,5586,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,710,6.45,0.64,12,0.18,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6150,2.44,20250218,8000,-21.25,20240814,5210,20.92,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,0,3,0.00,66605060,10608,67.11,6220,6350,6200,8150,4390,6270,6278.76,2.67,0,4357,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,707,6.42,0.64,12,0.09,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6150,1.95,20250218,8000,-21.62,20240814,5210,20.35,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,60,2,0.96,45917460,7327,46.36,6220,6340,6200,8150,4390,6270,6266.88,2.67,0,2921,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,713,6.49,0.64,12,0.07,976.00,9814.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,6150,2.93,20250218,8000,-20.88,20240814,5210,21.50,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,60,2,0.96,31790560,5086,32.18,6220,6330,6200,8150,4390,6270,6250.60,2.67,0,1835,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,713,6.49,0.64,12,0.05,976.00,9814.00,8000,20240814,-20.88,5210,20240805,21.50,6670,-5.10,20250106,6150,2.93,20250218,8000,-20.88,20240814,5210,21.50,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-10,5,-0.16,25784450,4134,26.15,6220,6270,6200,8150,4390,6270,6237.17,2.67,0,1424,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,706,6.41,0.64,12,0.04,976.00,9814.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6150,1.79,20250218,8000,-21.75,20240814,5210,20.15,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N +20250224,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-20,5,-0.32,591140,95,0.60,6220,6250,6220,8150,4390,6270,6222.53,2.67,0,0,6336,6302,6236,6202,6136,6320,6220,56,1880,500,4380,10,1,11270000,704,6.40,0.64,12,0.00,976.00,9814.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6150,1.63,20250218,8000,-21.88,20240814,5210,19.96,20240805,1.20,N,036670,500,56 억,,300759,N,N,0,N,00,N 20250221,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,90,2,1.46,98232210,15796,19.09,6230,6270,6170,8030,4330,6180,6218.15,2.63,0,3869,6553,6366,6263,6076,5973,6315,6025,56,1850,500,4320,10,1,11270000,707,6.42,0.64,12,0.14,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,6670,-6.00,20250106,6150,1.95,20250218,8000,-21.62,20240814,5210,20.35,20240805,1.16,N,036670,500,56 억,,296842,N,N,0,N,00,N 20250221,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,80,2,1.29,89638680,14424,17.43,6230,6260,6170,8030,4330,6180,6214.55,2.63,0,3943,6553,6366,6263,6076,5973,6315,6025,56,1850,500,4320,10,1,11270000,706,6.41,0.64,12,0.13,976.00,9814.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6150,1.79,20250218,8000,-21.75,20240814,5210,20.15,20240805,1.16,N,036670,500,56 억,,296842,N,N,0,N,00,N 20250221,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,50,2,0.81,71968220,11593,14.01,6230,6240,6170,8030,4330,6180,6207.90,2.63,0,2866,6553,6366,6263,6076,5973,6315,6025,56,1850,500,4320,10,1,11270000,702,6.38,0.63,12,0.10,976.00,9814.00,8000,20240814,-22.12,5210,20240805,19.58,6670,-6.60,20250106,6150,1.30,20250218,8000,-22.12,20240814,5210,19.58,20240805,1.16,N,036670,500,56 억,,296842,N,N,0,N,00,N diff --git a/036690/price/prices-20250201.csv b/036690/price/prices-20250201.csv index b0772cd93a28..8c0ad51ad0d7 100644 --- a/036690/price/prices-20250201.csv +++ b/036690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,150444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,140443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,130444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,120443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,110441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,100441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20250224,090444,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250221,160441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250221,150443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20250221,140442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250201.csv b/036710/price/prices-20250201.csv index 8698f68afe58..4bbbc9b90f6d 100644 --- a/036710/price/prices-20250201.csv +++ b/036710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1522,-18,5,-1.17,249278586,166528,111.21,1515,1524,1440,2000,1078,1540,1496.92,15.92,0,46754,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,742,-0.79,0.58,12,0.34,-1917.00,2644.00,3400,20240402,-55.24,885,20241210,71.98,1740,-12.53,20250219,1027,48.20,20250102,3400,-55.24,20240402,885,71.98,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,-31,5,-2.01,228312345,152745,102.00,1515,1523,1440,2000,1078,1540,1494.73,15.92,0,49596,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,735,-0.79,0.57,12,0.31,-1917.00,2644.00,3400,20240402,-55.62,885,20241210,70.51,1740,-13.28,20250219,1027,46.93,20250102,3400,-55.62,20240402,885,70.51,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,-23,5,-1.49,219911808,147189,98.29,1515,1523,1440,2000,1078,1540,1494.08,15.92,0,50079,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,739,-0.79,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.38,885,20241210,71.41,1740,-12.82,20250219,1027,47.71,20250102,3400,-55.38,20240402,885,71.41,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,130444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-30,5,-1.95,219315842,146796,98.03,1515,1523,1440,2000,1078,1540,1494.02,15.92,0,50274,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,736,-0.79,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.59,885,20241210,70.62,1740,-13.22,20250219,1027,47.03,20250102,3400,-55.59,20240402,885,70.62,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,120443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,-38,5,-2.47,216090684,144654,96.60,1515,1523,1440,2000,1078,1540,1493.85,15.92,0,50176,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,732,-0.78,0.57,12,0.30,-1917.00,2644.00,3400,20240402,-55.82,885,20241210,69.72,1740,-13.68,20250219,1027,46.25,20250102,3400,-55.82,20240402,885,69.72,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,-25,5,-1.62,206146837,138091,92.22,1515,1523,1440,2000,1078,1540,1492.83,15.92,0,49946,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,738,-0.79,0.57,12,0.28,-1917.00,2644.00,3400,20240402,-55.44,885,20241210,71.19,1740,-12.93,20250219,1027,47.52,20250102,3400,-55.44,20240402,885,71.19,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,100441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1486,-54,5,-3.51,124491318,83770,55.94,1515,1515,1440,2000,1078,1540,1486.11,15.92,0,38798,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,724,-0.78,0.56,12,0.17,-1917.00,2644.00,3400,20240402,-56.29,885,20241210,67.91,1740,-14.60,20250219,1027,44.69,20250102,3400,-56.29,20240402,885,67.91,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N +20250224,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,-42,5,-2.73,10280856,6931,4.63,1515,1515,1440,2000,1078,1540,1483.31,15.92,0,1357,1626,1582,1536,1492,1446,1560,1470,244,460,500,1010,1,1,48723279,730,-0.78,0.57,12,0.01,-1917.00,2644.00,3400,20240402,-55.94,885,20241210,69.27,1740,-13.91,20250219,1027,45.86,20250102,3400,-55.94,20240402,885,69.27,20241210,1.55,N,036710,500,243 억,,7758778,N,N,0,N,00,N 20250221,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1540,-40,5,-2.53,225821709,149612,80.90,1580,1580,1490,2050,1106,1580,1509.28,15.93,0,-4681,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,750,-0.80,0.58,12,0.31,-1917.00,2644.00,3400,20240402,-54.71,885,20241210,74.01,1740,-11.49,20250219,1027,49.95,20250102,3400,-54.71,20240402,885,74.01,20241210,1.41,N,036710,500,243 억,,7763217,N,N,0,N,00,N 20250221,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,-66,5,-4.18,188729927,125327,67.76,1580,1580,1490,2050,1106,1580,1505.90,15.93,0,-938,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,738,-0.79,0.57,12,0.26,-1917.00,2644.00,3400,20240402,-55.47,885,20241210,71.07,1740,-12.99,20250219,1027,47.42,20250102,3400,-55.47,20240402,885,71.07,20241210,1.41,N,036710,500,243 억,,7763217,N,N,0,N,00,N 20250221,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1490,-90,5,-5.70,173246554,115031,62.20,1580,1580,1490,2050,1106,1580,1506.09,15.93,0,2668,1645,1612,1556,1523,1467,1629,1540,244,470,500,1040,1,1,48723279,726,-0.78,0.56,12,0.24,-1917.00,2644.00,3400,20240402,-56.18,885,20241210,68.36,1740,-14.37,20250219,1027,45.08,20250102,3400,-56.18,20240402,885,68.36,20241210,1.41,N,036710,500,243 억,,7763217,N,N,0,N,00,N diff --git a/036800/price/prices-20250201.csv b/036800/price/prices-20250201.csv index 4b1f4ffb087b..4611ad3a35e6 100644 --- a/036800/price/prices-20250201.csv +++ b/036800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160444,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,0,3,0.00,72369900,4182,84.62,17350,17430,17220,22550,12150,17350,17304.93,22.97,0,-155,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1735,5.73,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,150445,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17320,-30,5,-0.17,67082200,3877,78.45,17350,17430,17220,22550,12150,17350,17302.61,22.97,0,-143,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1732,5.72,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.45,16710,20250204,3.65,18580,-6.78,20250110,16710,3.65,20250204,23550,-26.45,20240425,16710,3.65,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,140443,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,0,3,0.00,66649170,3852,77.94,17350,17430,17220,22550,12150,17350,17302.48,22.97,0,-143,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1735,5.73,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,130445,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,20,2,0.12,63421740,3666,74.18,17350,17430,17220,22550,12150,17350,17299.98,22.97,0,-123,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1737,5.74,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,120443,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17320,-30,5,-0.17,62121800,3591,72.66,17350,17430,17220,22550,12150,17350,17299.30,22.97,0,-122,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1732,5.72,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.45,16710,20250204,3.65,18580,-6.78,20250110,16710,3.65,20250204,23550,-26.45,20240425,16710,3.65,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,110442,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17340,-10,5,-0.06,38539930,2228,45.08,17350,17350,17220,22550,12150,17350,17297.99,22.97,0,-141,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1734,5.73,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.37,16710,20250204,3.77,18580,-6.67,20250110,16710,3.77,20250204,23550,-26.37,20240425,16710,3.77,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,100441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17290,-60,5,-0.35,12875810,746,15.10,17350,17350,17220,22550,12150,17350,17259.80,22.97,0,-44,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1729,5.71,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.58,16710,20250204,3.47,18580,-6.94,20250110,16710,3.47,20250204,23550,-26.58,20240425,16710,3.47,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N +20250224,090445,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,0,3,0.00,312300,18,0.36,17350,17350,17350,22550,12150,17350,17350.00,22.97,0,0,17536,17442,17366,17272,17196,17490,17320,50,5200,500,12830,10,1,10000000,1735,5.73,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296556,N,N,3,N,00,N 20250221,160441,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,-100,5,-0.57,85713510,4942,118.34,17290,17460,17290,22650,12220,17450,17343.89,22.96,0,247,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1735,5.73,0.50,12,0.05,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.10,N,036800,500,50 억,,2296354,N,N,3,N,00,N 20250221,150444,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17430,-20,5,-0.11,64590670,3724,89.18,17290,17460,17290,22650,12220,17450,17344.43,22.96,0,256,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1743,5.76,0.50,12,0.04,3028.00,34561.00,23550,20240425,-25.99,16710,20250204,4.31,18580,-6.19,20250110,16710,4.31,20250204,23550,-25.99,20240425,16710,4.31,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N 20250221,140443,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17340,-110,5,-0.63,52848620,3047,72.96,17290,17460,17290,22650,12220,17450,17344.48,22.96,0,162,17610,17530,17390,17310,17170,17570,17350,50,5200,500,12910,10,1,10000000,1734,5.73,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.37,16710,20250204,3.77,18580,-6.67,20250110,16710,3.77,20250204,23550,-26.37,20240425,16710,3.77,20250204,0.10,N,036800,500,50 억,,2296354,N,N,16,N,00,N diff --git a/036810/price/prices-20250201.csv b/036810/price/prices-20250201.csv index 9cdf14a042b8..9fb5b1c6b5e7 100644 --- a/036810/price/prices-20250201.csv +++ b/036810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23800,700,2,3.03,11681866300,497152,73.27,23100,23900,22900,30000,16200,23100,23497.81,3.57,0,-126747,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5178,-38.20,2.10,12,2.29,-623.00,11322.00,41486,20240611,-42.63,14066,20241209,69.20,23900,-0.42,20250224,15310,55.45,20250102,41850,-43.13,20240611,14190,67.72,20241209,3.62,N,036810,500,108 억,,776348,N,N,890,N,00,N +20250224,150445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23700,600,2,2.60,10972250850,467306,68.87,23100,23900,22900,30000,16200,23100,23480.78,3.57,0,-121677,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5156,-38.04,2.09,12,2.15,-623.00,11322.00,41486,20240611,-42.87,14066,20241209,68.49,23900,-0.84,20250224,15310,54.80,20250102,41850,-43.37,20240611,14190,67.02,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,140444,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23850,750,2,3.25,10041682300,428108,63.10,23100,23900,22900,30000,16200,23100,23456.96,3.57,0,-113401,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5189,-38.28,2.11,12,1.97,-623.00,11322.00,41486,20240611,-42.51,14066,20241209,69.56,23900,-0.21,20250224,15310,55.78,20250102,41850,-43.01,20240611,14190,68.08,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,130445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23650,550,2,2.38,9075552750,387381,57.09,23100,23850,22900,30000,16200,23100,23429.00,3.57,0,-107358,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5145,-37.96,2.09,12,1.78,-623.00,11322.00,41486,20240611,-42.99,14066,20241209,68.14,23850,-0.84,20250224,15310,54.47,20250102,41850,-43.49,20240611,14190,66.67,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,120443,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23450,350,2,1.52,8476050650,361971,53.35,23100,23850,22900,30000,16200,23100,23417.44,3.57,0,-110641,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5102,-37.64,2.07,12,1.66,-623.00,11322.00,41486,20240611,-43.47,14066,20241209,66.71,23850,-1.68,20250224,15310,53.17,20250102,41850,-43.97,20240611,14190,65.26,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,110442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23250,150,2,0.65,7758289300,331438,48.85,23100,23850,22900,30000,16200,23100,23409.09,3.57,0,-102864,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5058,-37.32,2.05,12,1.52,-623.00,11322.00,41486,20240611,-43.96,14066,20241209,65.29,23850,-2.52,20250224,15310,51.86,20250102,41850,-44.44,20240611,14190,63.85,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,100442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23450,350,2,1.52,6667930300,284793,41.97,23100,23850,22900,30000,16200,23100,23414.58,3.57,0,-85602,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5102,-37.64,2.07,12,1.31,-623.00,11322.00,41486,20240611,-43.47,14066,20241209,66.71,23850,-1.68,20250224,15310,53.17,20250102,41850,-43.97,20240611,14190,65.26,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N +20250224,090445,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23250,150,2,0.65,1413350600,61000,8.99,23100,23500,22900,30000,16200,23100,23171.09,3.57,0,-9021,24566,23832,22566,21832,20566,24200,22200,109,6900,500,16630,50,1,21756789,5058,-37.32,2.05,12,0.28,-623.00,11322.00,41486,20240611,-43.96,14066,20241209,65.29,23500,-1.06,20250224,15310,51.86,20250102,41850,-44.44,20240611,14190,63.85,20241209,3.62,N,036810,500,108 억,,776348,N,N,976,N,00,N 20250221,160442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23100,1850,2,8.71,15107803850,668419,133.26,21550,23300,21300,27600,14900,21250,22600.97,3.55,0,1729,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,5026,-37.08,2.04,12,3.07,-623.00,11322.00,41486,20240611,-44.32,14066,20241209,64.23,23350,-1.07,20250220,15310,50.88,20250102,41850,-44.80,20240611,14190,62.79,20241209,3.65,N,036810,500,108 억,,771726,N,N,973,N,00,N 20250221,150444,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23000,1750,2,8.24,13816554100,612324,122.08,21550,23300,21300,27600,14900,21250,22564.51,3.55,0,13863,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,5004,-36.92,2.03,12,2.81,-623.00,11322.00,41486,20240611,-44.56,14066,20241209,63.51,23350,-1.50,20250220,15310,50.23,20250102,41850,-45.04,20240611,14190,62.09,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N 20250221,140443,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,1100,2,5.18,9689675600,433080,86.34,21550,23000,21300,27600,14900,21250,22374.33,3.55,0,3395,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4863,-35.87,1.97,12,1.99,-623.00,11322.00,41486,20240611,-46.13,14066,20241209,58.89,23350,-4.28,20250220,15310,45.98,20250102,41850,-46.59,20240611,14190,57.51,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N diff --git a/036830/price/prices-20250201.csv b/036830/price/prices-20250201.csv index 20d42c57dff5..ba60767feffd 100644 --- a/036830/price/prices-20250201.csv +++ b/036830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160445,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,38100,150,2,0.40,2772323450,73266,70.43,37100,38600,37100,49300,26600,37950,37838.83,4.77,0,-2685,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7987,8.77,0.64,12,0.35,4342.00,59491.00,93200,20240610,-59.12,30500,20250210,24.92,40050,-4.87,20250109,30500,24.92,20250210,93200,-59.12,20240610,30500,24.92,20250210,1.34,N,036830,500,104 억,,1001026,N,N,187,N,00,N +20250224,150445,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,38100,150,2,0.40,2614071000,69114,66.44,37100,38600,37100,49300,26600,37950,37822.60,4.77,0,-2180,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7987,8.77,0.64,12,0.33,4342.00,59491.00,93200,20240610,-59.12,30500,20250210,24.92,40050,-4.87,20250109,30500,24.92,20250210,93200,-59.12,20240610,30500,24.92,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,140444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,38100,150,2,0.40,2283931500,60428,58.09,37100,38600,37100,49300,26600,37950,37795.91,4.77,0,-925,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7987,8.77,0.64,12,0.29,4342.00,59491.00,93200,20240610,-59.12,30500,20250210,24.92,40050,-4.87,20250109,30500,24.92,20250210,93200,-59.12,20240610,30500,24.92,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,130445,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37900,-50,5,-0.13,1859758500,49331,47.42,37100,38250,37100,49300,26600,37950,37699.59,4.77,0,-2397,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7945,8.73,0.64,12,0.24,4342.00,59491.00,93200,20240610,-59.33,30500,20250210,24.26,40050,-5.37,20250109,30500,24.26,20250210,93200,-59.33,20240610,30500,24.26,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,120444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37800,-150,5,-0.40,1596251200,42364,40.72,37100,38250,37100,49300,26600,37950,37679.43,4.77,0,-4649,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7924,8.71,0.64,12,0.20,4342.00,59491.00,93200,20240610,-59.44,30500,20250210,23.93,40050,-5.62,20250109,30500,23.93,20250210,93200,-59.44,20240610,30500,23.93,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,110442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37400,-550,5,-1.45,1417742300,37625,36.17,37100,38250,37100,49300,26600,37950,37680.86,4.77,0,-5844,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7841,8.61,0.63,12,0.18,4342.00,59491.00,93200,20240610,-59.87,30500,20250210,22.62,40050,-6.62,20250109,30500,22.62,20250210,93200,-59.87,20240610,30500,22.62,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,100442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37800,-150,5,-0.40,912315100,24259,23.32,37100,38050,37100,49300,26600,37950,37607.28,4.77,0,-2740,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7924,8.71,0.64,12,0.12,4342.00,59491.00,93200,20240610,-59.44,30500,20250210,23.93,40050,-5.62,20250109,30500,23.93,20250210,93200,-59.44,20240610,30500,23.93,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N +20250224,090446,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37700,-250,5,-0.66,111686100,3003,2.89,37100,37700,37100,49300,26600,37950,37191.51,4.77,0,1090,39650,38800,37700,36850,35750,39225,37275,105,11350,500,26560,50,1,20964056,7903,8.68,0.63,12,0.01,4342.00,59491.00,93200,20240610,-59.55,30500,20250210,23.61,40050,-5.87,20250109,30500,23.61,20250210,93200,-59.55,20240610,30500,23.61,20250210,1.34,N,036830,500,104 억,,1001026,N,N,104,N,00,N 20250221,160442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37950,150,2,0.40,3869767900,103585,31.93,37450,38550,36600,49100,26500,37800,37356.90,4.82,0,-19203,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7956,8.74,0.64,12,0.49,4342.00,59491.00,93200,20240610,-59.28,30500,20250210,24.43,40050,-5.24,20250109,30500,24.43,20250210,93200,-59.28,20240610,30500,24.43,20250210,1.35,N,036830,500,104 억,,1010372,N,N,103,N,00,N 20250221,150444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37600,-200,5,-0.53,3593092050,96251,29.67,37450,38550,36600,49100,26500,37800,37328.93,4.82,0,-19294,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7882,8.66,0.63,12,0.46,4342.00,59491.00,93200,20240610,-59.66,30500,20250210,23.28,40050,-6.12,20250109,30500,23.28,20250210,93200,-59.66,20240610,30500,23.28,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N 20250221,140444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36950,-850,5,-2.25,3183014150,85276,26.29,37450,38550,36600,49100,26500,37800,37324.31,4.82,0,-18317,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7746,8.51,0.62,12,0.41,4342.00,59491.00,93200,20240610,-60.35,30500,20250210,21.15,40050,-7.74,20250109,30500,21.15,20250210,93200,-60.35,20240610,30500,21.15,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N diff --git a/036890/price/prices-20250201.csv b/036890/price/prices-20250201.csv index 983c9b29aba5..f53f3ceded2f 100644 --- a/036890/price/prices-20250201.csv +++ b/036890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160445,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9810,180,2,1.87,1804497960,185538,155.24,9620,9910,9520,12510,6750,9630,9725.50,5.66,0,18142,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2206,7.76,0.89,12,0.83,1264.00,11023.00,10750,20240401,-8.74,7400,20240805,32.57,10730,-8.57,20250213,8690,12.89,20250102,10750,-8.74,20240401,7400,32.57,20240805,2.78,N,036890,500,112 억,,1271629,N,N,102,N,00,N +20250224,150446,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,140,2,1.45,1692160690,174006,145.59,9620,9910,9520,12510,6750,9630,9724.73,5.66,0,18803,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2197,7.73,0.89,12,0.77,1264.00,11023.00,10750,20240401,-9.12,7400,20240805,32.03,10730,-8.95,20250213,8690,12.43,20250102,10750,-9.12,20240401,7400,32.03,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,140444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9840,210,2,2.18,1462964920,150614,126.02,9620,9910,9520,12510,6750,9630,9713.34,5.66,0,11972,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2212,7.78,0.89,12,0.67,1264.00,11023.00,10750,20240401,-8.47,7400,20240805,32.97,10730,-8.29,20250213,8690,13.23,20250102,10750,-8.47,20240401,7400,32.97,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,130445,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9870,240,2,2.49,1361282330,140304,117.39,9620,9910,9520,12510,6750,9630,9702.38,5.66,0,9786,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2219,7.81,0.90,12,0.62,1264.00,11023.00,10750,20240401,-8.19,7400,20240805,33.38,10730,-8.01,20250213,8690,13.58,20250102,10750,-8.19,20240401,7400,33.38,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,120444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9810,180,2,1.87,1094245620,113222,94.73,9620,9850,9520,12510,6750,9630,9664.60,5.66,0,9621,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2206,7.76,0.89,12,0.50,1264.00,11023.00,10750,20240401,-8.74,7400,20240805,32.57,10730,-8.57,20250213,8690,12.89,20250102,10750,-8.74,20240401,7400,32.57,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,110442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9740,110,2,1.14,832656450,86481,72.36,9620,9770,9520,12510,6750,9630,9628.20,5.66,0,8364,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2190,7.71,0.88,12,0.38,1264.00,11023.00,10750,20240401,-9.40,7400,20240805,31.62,10730,-9.23,20250213,8690,12.08,20250102,10750,-9.40,20240401,7400,31.62,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,100442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9550,-80,5,-0.83,557927200,58020,48.55,9620,9730,9520,12510,6750,9630,9616.12,5.66,0,-5621,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2147,7.56,0.87,12,0.26,1264.00,11023.00,10750,20240401,-11.16,7400,20240805,29.05,10730,-11.00,20250213,8690,9.90,20250102,10750,-11.16,20240401,7400,29.05,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N +20250224,090446,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,0,3,0.00,28432940,2960,2.48,9620,9630,9560,12510,6750,9630,9605.72,5.66,0,-496,9816,9722,9656,9562,9496,9690,9530,112,2880,500,7120,10,1,22482268,2165,7.62,0.87,12,0.01,1264.00,11023.00,10750,20240401,-10.42,7400,20240805,30.14,10730,-10.25,20250213,8690,10.82,20250102,10750,-10.42,20240401,7400,30.14,20240805,2.78,N,036890,500,112 억,,1271629,N,N,163,N,00,N 20250221,160442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-50,5,-0.52,1112783830,115558,38.02,9660,9750,9590,12580,6780,9680,9629.66,5.69,0,-7629,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2165,7.62,0.87,12,0.51,1264.00,11023.00,10750,20240401,-10.42,7400,20240805,30.14,10730,-10.25,20250213,8690,10.82,20250102,10750,-10.42,20240401,7400,30.14,20240805,2.74,N,036890,500,112 억,,1279153,N,N,163,N,00,N 20250221,150444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,-90,5,-0.93,1069406010,111049,36.54,9660,9750,9590,12580,6780,9680,9630.04,5.69,0,-7384,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2156,7.59,0.87,12,0.49,1264.00,11023.00,10750,20240401,-10.79,7400,20240805,29.59,10730,-10.62,20250213,8690,10.36,20250102,10750,-10.79,20240401,7400,29.59,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N 20250221,140444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,-60,5,-0.62,783645230,81346,26.76,9660,9750,9600,12580,6780,9680,9633.48,5.69,0,-8622,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2163,7.61,0.87,12,0.36,1264.00,11023.00,10750,20240401,-10.51,7400,20240805,30.00,10730,-10.34,20250213,8690,10.70,20250102,10750,-10.51,20240401,7400,30.00,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N diff --git a/036930/price/prices-20250201.csv b/036930/price/prices-20250201.csv index d7a5506aba97..5b30dbf0c274 100644 --- a/036930/price/prices-20250201.csv +++ b/036930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160446,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,-1050,5,-2.87,21520005150,604788,53.61,35850,36200,35200,47550,25650,36600,35582.51,17.86,0,82867,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16804,50.43,3.23,12,1.28,705.00,11017.00,41450,20240408,-14.23,22050,20240909,61.22,40000,-11.12,20250219,28750,23.65,20250102,41450,-14.23,20240408,22050,61.22,20240909,1.81,N,036930,500,241 억,,8440437,N,N,5596,N,00,N +20250224,150446,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35550,-1050,5,-2.87,20020872650,562616,49.87,35850,36200,35200,47550,25650,36600,35585.02,17.86,0,80802,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16804,50.43,3.23,12,1.19,705.00,11017.00,41450,20240408,-14.23,22050,20240909,61.22,40000,-11.12,20250219,28750,23.65,20250102,41450,-14.23,20240408,22050,61.22,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,140445,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-1150,5,-3.14,17171650350,482088,42.73,35850,36200,35200,47550,25650,36600,35618.99,17.86,0,53218,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16757,50.28,3.22,12,1.02,705.00,11017.00,41450,20240408,-14.48,22050,20240909,60.77,40000,-11.38,20250219,28750,23.30,20250102,41450,-14.48,20240408,22050,60.77,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,130446,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35500,-1100,5,-3.01,15700286750,440577,39.05,35850,36200,35200,47550,25650,36600,35635.37,17.86,0,42827,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16780,50.35,3.22,12,0.93,705.00,11017.00,41450,20240408,-14.35,22050,20240909,61.00,40000,-11.25,20250219,28750,23.48,20250102,41450,-14.35,20240408,22050,61.00,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,120444,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35450,-1150,5,-3.14,13745292300,385437,34.17,35850,36200,35200,47550,25650,36600,35661.17,17.86,0,29068,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16757,50.28,3.22,12,0.82,705.00,11017.00,41450,20240408,-14.48,22050,20240909,60.77,40000,-11.38,20250219,28750,23.30,20250102,41450,-14.48,20240408,22050,60.77,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,110443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-1200,5,-3.28,12076014500,338350,29.99,35850,36200,35200,47550,25650,36600,35690.45,17.86,0,29551,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16733,50.21,3.21,12,0.72,705.00,11017.00,41450,20240408,-14.60,22050,20240909,60.54,40000,-11.50,20250219,28750,23.13,20250102,41450,-14.60,20240408,22050,60.54,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,100442,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,35400,-1200,5,-3.28,9813246750,274447,24.33,35850,36200,35200,47550,25650,36600,35755.92,17.86,0,28235,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,16733,50.21,3.21,12,0.58,705.00,11017.00,41450,20240408,-14.60,22050,20240909,60.54,40000,-11.50,20250219,28750,23.13,20250102,41450,-14.60,20240408,22050,60.54,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N +20250224,090446,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36100,-500,5,-1.37,2138016850,59548,5.28,35850,36150,35700,47550,25650,36600,35902.13,17.86,0,19235,39433,38016,37083,35666,34733,37550,35200,241,10950,500,26350,50,1,47268321,17064,51.21,3.28,12,0.13,705.00,11017.00,41450,20240408,-12.91,22050,20240909,63.72,40000,-9.75,20250219,28750,25.57,20250102,41450,-12.91,20240408,22050,63.72,20240909,1.81,N,036930,500,241 억,,8440437,N,N,3903,N,00,N 20250221,160443,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36600,-1600,5,-4.19,40707709650,1108401,90.62,38500,38500,36150,49650,26750,38200,36725.63,18.03,0,-88633,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17300,51.91,3.32,12,2.34,705.00,11017.00,41450,20240408,-11.70,22050,20240909,65.99,40000,-8.50,20250219,28750,27.30,20250102,41450,-11.70,20240408,22050,65.99,20240909,1.89,N,036930,500,241 억,,8522419,N,N,3903,N,00,N 20250221,150445,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36700,-1500,5,-3.93,38317859750,1043196,85.29,38500,38500,36150,49650,26750,38200,36730.04,18.03,0,-94955,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17347,52.06,3.33,12,2.21,705.00,11017.00,41450,20240408,-11.46,22050,20240909,66.44,40000,-8.25,20250219,28750,27.65,20250102,41450,-11.46,20240408,22050,66.44,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N 20250221,140444,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36550,-1650,5,-4.32,32738580150,890819,72.83,38500,38500,36150,49650,26750,38200,36749.74,18.03,0,-116424,39200,38700,38000,37500,36800,38950,37750,241,11450,500,27500,50,1,47268321,17277,51.84,3.32,12,1.88,705.00,11017.00,41450,20240408,-11.82,22050,20240909,65.76,40000,-8.62,20250219,28750,27.13,20250102,41450,-11.82,20240408,22050,65.76,20240909,1.89,N,036930,500,241 억,,8522419,N,N,4428,N,00,N diff --git a/037030/price/prices-20250201.csv b/037030/price/prices-20250201.csv index 68332795c042..bc4c481bbc8f 100644 --- a/037030/price/prices-20250201.csv +++ b/037030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-25,5,-0.99,1158434720,458080,438.05,2410,2670,2410,3285,1775,2530,2528.89,0.47,0,43139,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,548,-250.50,0.55,12,2.09,-10.00,4549.00,3375,20240219,-25.78,1950,20241210,28.46,2670,-6.18,20250224,2200,13.86,20250203,3085,-18.80,20240226,1950,28.46,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-15,5,-0.59,1135952585,449108,429.47,2410,2670,2410,3285,1775,2530,2529.35,0.47,0,42556,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,550,-251.50,0.55,12,2.05,-10.00,4549.00,3375,20240219,-25.48,1950,20241210,28.97,2670,-5.81,20250224,2200,14.32,20250203,3085,-18.48,20240226,1950,28.97,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,5,2,0.20,1060166915,418876,400.56,2410,2670,2410,3285,1775,2530,2530.98,0.47,0,39486,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,555,-253.50,0.56,12,1.91,-10.00,4549.00,3375,20240219,-24.89,1950,20241210,30.00,2670,-5.06,20250224,2200,15.23,20250203,3085,-17.83,20240226,1950,30.00,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-15,5,-0.59,1023192800,404156,386.49,2410,2670,2410,3285,1775,2530,2531.68,0.47,0,40538,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,550,-251.50,0.55,12,1.85,-10.00,4549.00,3375,20240219,-25.48,1950,20241210,28.97,2670,-5.81,20250224,2200,14.32,20250203,3085,-18.48,20240226,1950,28.97,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-10,5,-0.40,974949890,385012,368.18,2410,2670,2410,3285,1775,2530,2532.26,0.47,0,42863,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,551,-252.00,0.55,12,1.76,-10.00,4549.00,3375,20240219,-25.33,1950,20241210,29.23,2670,-5.62,20250224,2200,14.55,20250203,3085,-18.31,20240226,1950,29.23,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2625,95,2,3.75,707464650,280510,268.25,2410,2670,2410,3285,1775,2530,2522.07,0.47,0,9431,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,574,-262.50,0.58,12,1.28,-10.00,4549.00,3375,20240219,-22.22,1950,20241210,34.62,2670,-1.69,20250224,2200,19.32,20250203,3085,-14.91,20240226,1950,34.62,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,30,2,1.19,406411560,165311,158.08,2410,2560,2410,3285,1775,2530,2458.47,0.47,0,9169,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,560,-256.00,0.56,12,0.76,-10.00,4549.00,3375,20240219,-24.15,1950,20241210,31.28,2560,0.00,20250224,2200,16.36,20250203,3085,-17.02,20240226,1950,31.28,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N +20250224,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,-45,5,-1.78,264942335,109358,104.58,2410,2500,2410,3285,1775,2530,2422.71,0.47,0,14314,2623,2576,2493,2446,2363,2600,2470,219,755,1000,1720,5,1,21878974,544,-248.50,0.55,12,0.50,-10.00,4549.00,3375,20240219,-26.37,1950,20241210,27.44,2540,-2.17,20250221,2200,12.95,20250203,3085,-19.45,20240226,1950,27.44,20241210,2.29,N,037030,1000,218 억,,102655,N,N,0,N,00,N 20250221,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,259295370,103558,223.70,2450,2540,2410,3175,1715,2445,2503.76,0.45,0,3674,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.47,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N 20250221,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,231859880,92674,200.19,2450,2540,2410,3175,1715,2445,2501.89,0.45,0,2098,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.42,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N 20250221,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,85,2,3.48,198204485,79382,171.48,2450,2540,2410,3175,1715,2445,2496.84,0.45,0,1046,2511,2477,2461,2427,2411,2470,2420,219,730,1000,1660,5,1,21878974,554,-253.00,0.56,12,0.36,-10.00,4549.00,3375,20240219,-25.04,1950,20241210,29.74,2540,-0.39,20250221,2200,15.00,20250203,3190,-20.69,20240221,1950,29.74,20241210,2.28,N,037030,1000,218 억,,98478,N,N,0,N,00,N diff --git a/037070/price/prices-20250201.csv b/037070/price/prices-20250201.csv index 8d73556eeeeb..1badc3bdf491 100644 --- a/037070/price/prices-20250201.csv +++ b/037070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,120,2,2.24,235765620,43646,239.60,5360,5500,5320,6960,3760,5360,5401.67,0.75,0,1722,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1096,140.51,1.06,12,0.22,39.00,5160.00,12130,20240624,-54.82,4440,20241209,23.42,5710,-4.03,20250113,4600,19.13,20250102,12130,-54.82,20240624,4440,23.42,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,130,2,2.43,217947510,40394,221.75,5360,5500,5320,6960,3760,5360,5395.54,0.75,0,2031,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1098,140.77,1.06,12,0.20,39.00,5160.00,12130,20240624,-54.74,4440,20241209,23.65,5710,-3.85,20250113,4600,19.35,20250102,12130,-54.74,20240624,4440,23.65,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,40,2,0.75,159860140,29745,163.29,5360,5420,5320,6960,3760,5360,5374.35,0.75,0,1935,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1080,138.46,1.05,12,0.15,39.00,5160.00,12130,20240624,-55.48,4440,20241209,21.62,5710,-5.43,20250113,4600,17.39,20250102,12130,-55.48,20240624,4440,21.62,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,130446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,60,2,1.12,131718320,24541,134.72,5360,5420,5320,6960,3760,5360,5367.28,0.75,0,1786,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1084,138.97,1.05,12,0.12,39.00,5160.00,12130,20240624,-55.32,4440,20241209,22.07,5710,-5.08,20250113,4600,17.83,20250102,12130,-55.32,20240624,4440,22.07,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,120445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,40,2,0.75,105329690,19654,107.89,5360,5420,5320,6960,3760,5360,5359.20,0.75,0,970,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1080,138.46,1.05,12,0.10,39.00,5160.00,12130,20240624,-55.48,4440,20241209,21.62,5710,-5.43,20250113,4600,17.39,20250102,12130,-55.48,20240624,4440,21.62,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,110443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,0,3,0.00,61732850,11551,63.41,5360,5370,5320,6960,3760,5360,5344.37,0.75,0,-519,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1072,137.44,1.04,12,0.06,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,100443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5340,-20,5,-0.37,52132680,9754,53.55,5360,5370,5320,6960,3760,5360,5344.75,0.75,0,-455,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1068,136.92,1.03,12,0.05,39.00,5160.00,12130,20240624,-55.98,4440,20241209,20.27,5710,-6.48,20250113,4600,16.09,20250102,12130,-55.98,20240624,4440,20.27,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N +20250224,090447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,10,2,0.19,8511800,1587,8.71,5360,5370,5340,6960,3760,5360,5363.45,0.75,0,-19,5400,5380,5340,5320,5280,5390,5330,100,1600,500,3850,10,1,20000000,1074,137.69,1.04,12,0.01,39.00,5160.00,12130,20240624,-55.73,4440,20241209,20.95,5710,-5.95,20250113,4600,16.74,20250102,12130,-55.73,20240624,4440,20.95,20241209,1.47,N,037070,500,100 억,,150320,N,N,0,N,00,N 20250221,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,60,2,1.13,96779830,18195,80.24,5300,5360,5300,6890,3710,5300,5318.76,0.74,0,2030,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N 20250221,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,60,2,1.13,92543560,17403,76.75,5300,5360,5300,6890,3710,5300,5317.68,0.74,0,2011,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,4440,20241209,20.72,5710,-6.13,20250113,4600,16.52,20250102,12130,-55.81,20240624,4440,20.72,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N 20250221,140445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,50,2,0.94,77032640,14505,63.97,5300,5360,5300,6890,3710,5300,5310.76,0.74,0,1817,5420,5360,5330,5270,5240,5345,5255,100,1590,500,3810,10,1,20000000,1070,137.18,1.04,12,0.07,39.00,5160.00,12130,20240624,-55.89,4440,20241209,20.50,5710,-6.30,20250113,4600,16.30,20250102,12130,-55.89,20240624,4440,20.50,20241209,1.48,N,037070,500,100 억,,148290,N,N,0,N,00,N diff --git a/037230/price/prices-20250201.csv b/037230/price/prices-20250201.csv index e74369e1daed..eb90646c44e2 100644 --- a/037230/price/prices-20250201.csv +++ b/037230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160446,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1693,0,3,0.00,23210352,13771,293.37,1686,1698,1677,2200,1186,1693,1685.45,0.05,0,-136,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,505,12.36,0.47,12,0.05,137.00,3618.00,2230,20240618,-24.08,1582,20241210,7.02,1812,-6.57,20250109,1627,4.06,20250203,2230,-24.08,20240618,1582,7.02,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,150447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1691,-2,5,-0.12,22940188,13611,289.97,1686,1698,1677,2200,1186,1693,1685.42,0.05,0,-118,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,504,12.34,0.47,12,0.05,137.00,3618.00,2230,20240618,-24.17,1582,20241210,6.89,1812,-6.68,20250109,1627,3.93,20250203,2230,-24.17,20240618,1582,6.89,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,140445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1693,0,3,0.00,20426252,12121,258.22,1686,1698,1677,2200,1186,1693,1685.20,0.05,0,-93,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,505,12.36,0.47,12,0.04,137.00,3618.00,2230,20240618,-24.08,1582,20241210,7.02,1812,-6.57,20250109,1627,4.06,20250203,2230,-24.08,20240618,1582,7.02,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,130447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,-7,5,-0.41,16866716,10003,213.10,1686,1698,1682,2200,1186,1693,1686.17,0.05,0,-73,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,502,12.31,0.47,12,0.03,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,120445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1694,1,2,0.06,15358688,9109,194.06,1686,1698,1682,2200,1186,1693,1686.10,0.05,0,-112,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,505,12.36,0.47,12,0.03,137.00,3618.00,2230,20240618,-24.04,1582,20241210,7.08,1812,-6.51,20250109,1627,4.12,20250203,2230,-24.04,20240618,1582,7.08,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,110444,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1695,2,2,0.12,13348279,7918,168.68,1686,1698,1682,2200,1186,1693,1685.81,0.05,0,-105,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,505,12.37,0.47,12,0.03,137.00,3618.00,2230,20240618,-23.99,1582,20241210,7.14,1812,-6.46,20250109,1627,4.18,20250203,2230,-23.99,20240618,1582,7.14,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,100443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1697,4,2,0.24,4847453,2870,61.14,1686,1698,1684,2200,1186,1693,1689.01,0.05,0,-89,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,506,12.39,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.90,1582,20241210,7.27,1812,-6.35,20250109,1627,4.30,20250203,2230,-23.90,20240618,1582,7.27,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N +20250224,090447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,-7,5,-0.41,940798,558,11.89,1686,1687,1686,2200,1186,1693,1686.02,0.05,0,0,1699,1695,1690,1686,1681,1698,1689,149,507,500,1210,1,1,29800327,502,12.31,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.34,N,037230,500,149 억,,15317,N,N,0,N,00,N 20250221,160443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1693,1,2,0.06,7919093,4694,21.23,1689,1694,1685,2195,1185,1692,1687.05,0.05,0,76,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,505,12.36,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.08,1582,20241210,7.02,1812,-6.57,20250109,1627,4.06,20250203,2230,-24.08,20240618,1582,7.02,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N 20250221,150446,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1688,-4,5,-0.24,7726091,4580,20.71,1689,1694,1685,2195,1185,1692,1686.92,0.05,0,76,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.32,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.30,1582,20241210,6.70,1812,-6.84,20250109,1627,3.75,20250203,2230,-24.30,20240618,1582,6.70,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N 20250221,140445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-5,5,-0.30,6904452,4093,18.51,1689,1694,1685,2195,1185,1692,1686.89,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.35,1582,20241210,6.64,1812,-6.90,20250109,1627,3.69,20250203,2230,-24.35,20240618,1582,6.64,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N diff --git a/037270/price/prices-20250201.csv b/037270/price/prices-20250201.csv index 0916c7a66a6f..75701dca52ff 100644 --- a/037270/price/prices-20250201.csv +++ b/037270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160447,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4925,-275,5,-5.29,24231450250,4829797,24.35,5120,5210,4895,6760,3640,5200,5017.09,1.57,0,14841,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3124,14.49,1.92,12,7.61,340.00,2564.00,7130,20241028,-30.93,2345,20240909,110.02,5890,-16.38,20250221,3570,37.96,20250102,7130,-30.93,20241028,2345,110.02,20240909,2.41,N,037270,500,323 억,,998284,N,N,7,N,00,N +20250224,150447,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4940,-260,5,-5.00,22431027915,4464680,22.51,5120,5210,4895,6760,3640,5200,5024.01,1.57,0,314,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3133,14.53,1.93,12,7.04,340.00,2564.00,7130,20241028,-30.72,2345,20240909,110.66,5890,-16.13,20250221,3570,38.38,20250102,7130,-30.72,20241028,2345,110.66,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,140446,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4945,-255,5,-4.90,20868583265,4149743,20.92,5120,5210,4895,6760,3640,5200,5028.79,1.57,0,4643,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3137,14.54,1.93,12,6.54,340.00,2564.00,7130,20241028,-30.65,2345,20240909,110.87,5890,-16.04,20250221,3570,38.52,20250102,7130,-30.65,20241028,2345,110.87,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,130447,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4955,-245,5,-4.71,18666733105,3703107,18.67,5120,5210,4895,6760,3640,5200,5040.73,1.57,0,-39766,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3143,14.57,1.93,12,5.84,340.00,2564.00,7130,20241028,-30.50,2345,20240909,111.30,5890,-15.87,20250221,3570,38.80,20250102,7130,-30.50,20241028,2345,111.30,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,120445,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4990,-210,5,-4.04,16528482840,3274993,16.51,5120,5210,4895,6760,3640,5200,5046.77,1.57,0,16840,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3165,14.68,1.95,12,5.16,340.00,2564.00,7130,20241028,-30.01,2345,20240909,112.79,5890,-15.28,20250221,3570,39.78,20250102,7130,-30.01,20241028,2345,112.79,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,110444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4920,-280,5,-5.38,14828221585,2932460,14.79,5120,5210,4895,6760,3640,5200,5056.47,1.57,0,37601,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,5,1,63429410,3121,14.47,1.92,12,4.62,340.00,2564.00,7130,20241028,-31.00,2345,20240909,109.81,5890,-16.47,20250221,3570,37.82,20250102,7130,-31.00,20241028,2345,109.81,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,100444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5060,-140,5,-2.69,9124034790,1780824,8.98,5120,5210,5020,6760,3640,5200,5123.39,1.57,0,48882,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,10,1,63429410,3210,14.88,1.97,12,2.81,340.00,2564.00,7130,20241028,-29.03,2345,20240909,115.78,5890,-14.09,20250221,3570,41.74,20250102,7130,-29.03,20241028,2345,115.78,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N +20250224,090447,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5130,-70,5,-1.35,2073494370,404518,2.04,5120,5160,5090,6760,3640,5200,5125.41,1.57,0,87004,6146,5672,5416,4942,4686,5545,4815,323,1560,500,3220,10,1,63429410,3254,15.09,2.00,12,0.64,340.00,2564.00,7130,20241028,-28.05,2345,20240909,118.76,5890,-12.90,20250221,3570,43.70,20250102,7130,-28.05,20241028,2345,118.76,20240909,2.41,N,037270,500,323 억,,998284,N,N,1668,N,00,N 20250221,160444,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5200,-280,5,-5.11,106861603550,19556237,51.28,5750,5890,5160,7120,3840,5480,5464.84,1.90,0,-253850,6050,5765,5195,4910,4340,5907,5052,323,1640,500,3390,10,1,63429410,3298,15.29,2.03,12,30.83,340.00,2564.00,7130,20241028,-27.07,2345,20240909,121.75,5890,-11.71,20250221,3570,45.66,20250102,7130,-27.07,20241028,2345,121.75,20240909,2.31,N,037270,500,323 억,,1202695,N,N,1668,N,00,N 20250221,150446,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5210,-270,5,-4.93,103231157950,18857066,49.44,5750,5890,5160,7120,3840,5480,5474.40,1.90,0,-318140,6050,5765,5195,4910,4340,5907,5052,323,1640,500,3390,10,1,63429410,3305,15.32,2.03,12,29.73,340.00,2564.00,7130,20241028,-26.93,2345,20240909,122.17,5890,-11.54,20250221,3570,45.94,20250102,7130,-26.93,20241028,2345,122.17,20240909,2.31,N,037270,500,323 억,,1202695,N,N,15963,N,00,N 20250221,140445,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5360,-120,5,-2.19,94810617400,17250719,45.23,5750,5890,5220,7120,3840,5480,5496.04,1.90,0,-407809,6050,5765,5195,4910,4340,5907,5052,323,1640,500,3390,10,1,63429410,3400,15.76,2.09,12,27.20,340.00,2564.00,7130,20241028,-24.82,2345,20240909,128.57,5890,-9.00,20250221,3570,50.14,20250102,7130,-24.82,20241028,2345,128.57,20240909,2.31,N,037270,500,323 억,,1202695,N,N,15963,N,00,N diff --git a/037330/price/prices-20250201.csv b/037330/price/prices-20250201.csv index c3fed84417dd..86692922d464 100644 --- a/037330/price/prices-20250201.csv +++ b/037330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1393,-19,5,-1.35,29151324,20801,88.41,1400,1419,1393,1835,989,1412,1401.47,3.37,0,646,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,611,3.83,0.30,12,0.05,364.00,4568.00,2850,20240215,-51.12,1300,20241209,7.15,1531,-9.01,20250210,1302,6.99,20250203,2240,-37.81,20240229,1300,7.15,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,-14,5,-0.99,25426323,18127,77.05,1400,1419,1393,1835,989,1412,1402.68,3.37,0,2171,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,614,3.84,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.95,1300,20241209,7.54,1531,-8.69,20250210,1302,7.37,20250203,2240,-37.59,20240229,1300,7.54,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-12,5,-0.85,21613618,15395,65.44,1400,1419,1395,1835,989,1412,1403.94,3.37,0,2484,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,614,3.85,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.88,1300,20241209,7.69,1531,-8.56,20250210,1302,7.53,20250203,2240,-37.50,20240229,1300,7.69,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1405,-7,5,-0.50,20888060,14876,63.23,1400,1419,1395,1835,989,1412,1404.14,3.37,0,2484,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,617,3.86,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.70,1300,20241209,8.08,1531,-8.23,20250210,1302,7.91,20250203,2240,-37.28,20240229,1300,8.08,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,-13,5,-0.92,17372708,12362,52.54,1400,1419,1395,1835,989,1412,1405.33,3.37,0,1743,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,614,3.84,0.31,12,0.03,364.00,4568.00,2850,20240215,-50.91,1300,20241209,7.62,1531,-8.62,20250210,1302,7.45,20250203,2240,-37.54,20240229,1300,7.62,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-12,5,-0.85,14097796,10019,42.59,1400,1419,1395,1835,989,1412,1407.11,3.37,0,1743,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,614,3.85,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.88,1300,20241209,7.69,1531,-8.56,20250210,1302,7.53,20250203,2240,-37.50,20240229,1300,7.69,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,2,2,0.14,11161819,7918,33.65,1400,1419,1396,1835,989,1412,1409.68,3.37,0,899,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,621,3.88,0.31,12,0.02,364.00,4568.00,2850,20240215,-50.39,1300,20241209,8.77,1531,-7.64,20250210,1302,8.60,20250203,2240,-36.88,20240229,1300,8.77,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N +20250224,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,-12,5,-0.85,842800,602,2.56,1400,1400,1400,1835,989,1412,1400.00,3.37,0,1,1433,1422,1413,1402,1393,1418,1398,219,423,500,900,1,1,43885224,614,3.85,0.31,12,0.00,364.00,4568.00,2850,20240215,-50.88,1300,20241209,7.69,1531,-8.56,20250210,1302,7.53,20250203,2240,-37.50,20240229,1300,7.69,20241209,1.25,N,037330,500,219 억,,1478373,N,N,0,N,00,N 20250221,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,3,2,0.21,32945923,23357,205.19,1417,1424,1404,1831,987,1409,1410.54,3.37,0,-367,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2285,-38.21,20240221,1300,8.62,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N 20250221,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1412,3,2,0.21,31346559,22221,195.21,1417,1424,1404,1831,987,1409,1410.67,3.37,0,-406,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,620,3.88,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.46,1300,20241209,8.62,1531,-7.77,20250210,1302,8.45,20250203,2285,-38.21,20240221,1300,8.62,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N 20250221,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,7,2,0.50,25187982,17873,157.01,1417,1424,1404,1831,987,1409,1409.28,3.37,0,342,1442,1425,1413,1396,1384,1419,1390,219,422,500,900,1,1,43885224,621,3.89,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.32,1300,20241209,8.92,1531,-7.51,20250210,1302,8.76,20250203,2285,-38.03,20240221,1300,8.92,20241209,1.25,N,037330,500,219 억,,1478735,N,N,0,N,00,N diff --git a/037350/price/prices-20250201.csv b/037350/price/prices-20250201.csv index 942751cdf885..3f8341e81521 100644 --- a/037350/price/prices-20250201.csv +++ b/037350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4225,30,2,0.72,217043450,52139,136.02,4195,4230,4100,5450,2940,4195,4162.63,2.99,0,6295,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,654,16.38,0.24,12,0.34,258.00,17326.00,5950,20240822,-28.99,3465,20240805,21.93,5030,-16.00,20250107,3965,6.56,20250205,5950,-28.99,20240822,3465,21.93,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,15,2,0.36,204703980,49217,128.40,4195,4215,4100,5450,2940,4195,4159.03,2.99,0,5637,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,651,16.32,0.24,12,0.32,258.00,17326.00,5950,20240822,-29.24,3465,20240805,21.50,5030,-16.30,20250107,3965,6.18,20250205,5950,-29.24,20240822,3465,21.50,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4195,0,3,0.00,171665990,41357,107.89,4195,4200,4100,5450,2940,4195,4150.56,2.99,0,2069,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,649,16.26,0.24,12,0.27,258.00,17326.00,5950,20240822,-29.50,3465,20240805,21.07,5030,-16.60,20250107,3965,5.80,20250205,5950,-29.50,20240822,3465,21.07,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,130447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,-10,5,-0.24,155988050,37613,98.12,4195,4200,4100,5450,2940,4195,4146.86,2.99,0,580,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,647,16.22,0.24,12,0.24,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,120446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4190,-5,5,-0.12,131873610,31839,83.06,4195,4200,4100,5450,2940,4195,4141.47,2.99,0,-1271,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,648,16.24,0.24,12,0.21,258.00,17326.00,5950,20240822,-29.58,3465,20240805,20.92,5030,-16.70,20250107,3965,5.67,20250205,5950,-29.58,20240822,3465,20.92,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,110444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4155,-40,5,-0.95,122395670,29563,77.12,4195,4200,4100,5450,2940,4195,4139.70,2.99,0,-3157,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,643,16.10,0.24,12,0.19,258.00,17326.00,5950,20240822,-30.17,3465,20240805,19.91,5030,-17.40,20250107,3965,4.79,20250205,5950,-30.17,20240822,3465,19.91,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,100444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-45,5,-1.07,119016870,28750,75.00,4195,4200,4100,5450,2940,4195,4139.23,2.99,0,-3451,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,642,16.09,0.24,12,0.19,258.00,17326.00,5950,20240822,-30.25,3465,20240805,19.77,5030,-17.50,20250107,3965,4.67,20250205,5950,-30.25,20240822,3465,19.77,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N +20250224,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4190,-5,5,-0.12,10813605,2588,6.75,4195,4200,4155,5450,2940,4195,4176.58,2.99,0,-309,4258,4226,4193,4161,4128,4242,4177,77,1255,500,3020,5,1,15470000,648,16.24,0.24,12,0.02,258.00,17326.00,5950,20240822,-29.58,3465,20240805,20.92,5030,-16.70,20250107,3965,5.67,20250205,5950,-29.58,20240822,3465,20.92,20240805,2.86,N,037350,500,77 억,,462315,N,N,0,N,00,N 20250221,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4195,0,3,0.00,160037300,38332,73.69,4180,4225,4160,5450,2940,4195,4175.01,2.99,0,-287,4268,4231,4208,4171,4148,4220,4160,77,1255,500,3020,5,1,15470000,649,16.26,0.24,12,0.25,258.00,17326.00,5950,20240822,-29.50,3465,20240805,21.07,5030,-16.60,20250107,3965,5.80,20250205,5950,-29.50,20240822,3465,21.07,20240805,2.84,N,037350,500,77 억,,462465,N,N,0,N,00,N 20250221,150446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4190,-5,5,-0.12,154060070,36907,70.95,4180,4225,4160,5450,2940,4195,4174.28,2.99,0,-312,4268,4231,4208,4171,4148,4220,4160,77,1255,500,3020,5,1,15470000,648,16.24,0.24,12,0.24,258.00,17326.00,5950,20240822,-29.58,3465,20240805,20.92,5030,-16.70,20250107,3965,5.67,20250205,5950,-29.58,20240822,3465,20.92,20240805,2.84,N,037350,500,77 억,,462465,N,N,0,N,00,N 20250221,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,-15,5,-0.36,142378525,34120,65.59,4180,4225,4160,5450,2940,4195,4172.88,2.99,0,-265,4268,4231,4208,4171,4148,4220,4160,77,1255,500,3020,5,1,15470000,647,16.20,0.24,12,0.22,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.84,N,037350,500,77 억,,462465,N,N,0,N,00,N diff --git a/037370/price/prices-20250201.csv b/037370/price/prices-20250201.csv index 5094ce15021b..9bcaa7b3dd90 100644 --- a/037370/price/prices-20250201.csv +++ b/037370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,70,2,1.14,186872670,30198,107.13,6110,6290,6090,8000,4320,6160,6187.20,1.94,0,613,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,537,-6.74,0.90,12,0.35,-925.00,6940.00,10870,20240216,-42.69,5050,20241209,23.37,6370,-2.20,20250203,5570,11.85,20250103,10570,-41.06,20240228,5050,23.37,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,150448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,90,2,1.46,180297620,29142,103.38,6110,6290,6090,8000,4320,6160,6186.87,1.94,0,547,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,539,-6.76,0.90,12,0.34,-925.00,6940.00,10870,20240216,-42.50,5050,20241209,23.76,6370,-1.88,20250203,5570,12.21,20250103,10570,-40.87,20240228,5050,23.76,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,100,2,1.62,150027720,24287,86.16,6110,6290,6090,8000,4320,6160,6177.28,1.94,0,-388,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,540,-6.77,0.90,12,0.28,-925.00,6940.00,10870,20240216,-42.41,5050,20241209,23.96,6370,-1.73,20250203,5570,12.39,20250103,10570,-40.78,20240228,5050,23.96,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,130448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,100,2,1.62,98092100,15958,56.61,6110,6290,6090,8000,4320,6160,6146.89,1.94,0,86,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,540,-6.77,0.90,12,0.19,-925.00,6940.00,10870,20240216,-42.41,5050,20241209,23.96,6370,-1.73,20250203,5570,12.39,20250103,10570,-40.78,20240228,5050,23.96,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,20,2,0.32,77312010,12593,44.68,6110,6290,6090,8000,4320,6160,6139.28,1.94,0,-296,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,533,-6.68,0.89,12,0.15,-925.00,6940.00,10870,20240216,-43.15,5050,20241209,22.38,6370,-2.98,20250203,5570,10.95,20250103,10570,-41.53,20240228,5050,22.38,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,90,2,1.46,74954090,12211,43.32,6110,6290,6090,8000,4320,6160,6138.24,1.94,0,-309,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,539,-6.76,0.90,12,0.14,-925.00,6940.00,10870,20240216,-42.50,5050,20241209,23.76,6370,-1.88,20250203,5570,12.21,20250103,10570,-40.87,20240228,5050,23.76,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-40,5,-0.65,46954800,7663,27.19,6110,6160,6090,8000,4320,6160,6127.47,1.94,0,-183,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,528,-6.62,0.88,12,0.09,-925.00,6940.00,10870,20240216,-43.70,5050,20241209,21.19,6370,-3.92,20250203,5570,9.87,20250103,10570,-42.10,20240228,5050,21.19,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N +20250224,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-20,5,-0.32,1362870,223,0.79,6110,6150,6110,8000,4320,6160,6111.52,1.94,0,-102,6313,6236,6173,6096,6033,6205,6065,86,1840,1000,4310,10,1,8624972,530,-6.64,0.88,12,0.00,-925.00,6940.00,10870,20240216,-43.51,5050,20241209,21.58,6370,-3.61,20250203,5570,10.23,20250103,10570,-41.91,20240228,5050,21.58,20241209,0.01,N,037370,1000,86 억,,166927,N,N,0,N,00,N 20250221,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,173388900,28078,92.25,6250,6250,6110,8030,4330,6180,6175.26,1.92,0,999,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,531,-6.66,0.89,12,0.33,-925.00,6940.00,10870,20240216,-43.33,5050,20241209,21.98,6370,-3.30,20250203,5570,10.59,20250103,10780,-42.86,20240221,5050,21.98,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N 20250221,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-20,5,-0.32,155536910,25177,82.72,6250,6250,6110,8030,4330,6180,6177.74,1.92,0,980,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,531,-6.66,0.89,12,0.29,-925.00,6940.00,10870,20240216,-43.33,5050,20241209,21.98,6370,-3.30,20250203,5570,10.59,20250103,10780,-42.86,20240221,5050,21.98,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N 20250221,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-40,5,-0.65,135711570,21962,72.16,6250,6250,6110,8030,4330,6180,6179.38,1.92,0,828,6286,6232,6166,6112,6046,6260,6140,86,1850,1000,4320,10,1,8624972,530,-6.64,0.88,12,0.25,-925.00,6940.00,10870,20240216,-43.51,5050,20241209,21.58,6370,-3.61,20250203,5570,10.23,20250103,10780,-43.04,20240221,5050,21.58,20241209,0.01,N,037370,1000,86 억,,165864,N,N,0,N,00,N diff --git a/037400/price/prices-20250201.csv b/037400/price/prices-20250201.csv index a3681819a762..8a23e51926a5 100644 --- a/037400/price/prices-20250201.csv +++ b/037400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,-10,5,-0.85,100906086,87018,77.62,1170,1180,1125,1521,819,1170,1159.60,1.59,0,16592,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,304,6.11,0.22,12,0.33,190.00,5247.00,2040,20240402,-43.14,938,20241209,23.67,1333,-12.98,20250206,1007,15.19,20250204,2040,-43.14,20240402,938,23.67,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,87436234,75446,67.30,1170,1180,1125,1521,819,1170,1158.92,1.59,0,12254,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,306,6.14,0.22,12,0.29,190.00,5247.00,2040,20240402,-42.79,938,20241209,24.41,1333,-12.45,20250206,1007,15.89,20250204,2040,-42.79,20240402,938,24.41,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1172,2,2,0.17,81311994,70213,62.63,1170,1180,1125,1521,819,1170,1158.07,1.59,0,11799,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,307,6.17,0.22,12,0.27,190.00,5247.00,2040,20240402,-42.55,938,20241209,24.95,1333,-12.08,20250206,1007,16.39,20250204,2040,-42.55,20240402,938,24.95,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,1,2,0.09,58670205,50717,45.24,1170,1179,1125,1521,819,1170,1156.81,1.59,0,4942,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,307,6.16,0.22,12,0.19,190.00,5247.00,2040,20240402,-42.60,938,20241209,24.84,1333,-12.15,20250206,1007,16.29,20250204,2040,-42.60,20240402,938,24.84,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,0,3,0.00,53791964,46556,41.53,1170,1171,1125,1521,819,1170,1155.42,1.59,0,5432,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,307,6.16,0.22,12,0.18,190.00,5247.00,2040,20240402,-42.65,938,20241209,24.73,1333,-12.23,20250206,1007,16.19,20250204,2040,-42.65,20240402,938,24.73,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1169,-1,5,-0.09,48784687,42276,37.71,1170,1170,1125,1521,819,1170,1153.95,1.59,0,2260,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,307,6.15,0.22,12,0.16,190.00,5247.00,2040,20240402,-42.70,938,20241209,24.63,1333,-12.30,20250206,1007,16.09,20250204,2040,-42.70,20240402,938,24.63,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,-2,5,-0.17,44668684,38756,34.57,1170,1170,1125,1521,819,1170,1152.56,1.59,0,2224,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,306,6.15,0.22,12,0.15,190.00,5247.00,2040,20240402,-42.75,938,20241209,24.52,1333,-12.38,20250206,1007,15.99,20250204,2040,-42.75,20240402,938,24.52,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N +20250224,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,6315645,5398,4.82,1170,1170,1167,1521,819,1170,1170.00,1.59,0,-1,1220,1195,1182,1157,1144,1188,1150,131,351,500,840,1,1,26223346,306,6.14,0.22,12,0.02,190.00,5247.00,2040,20240402,-42.79,938,20241209,24.41,1333,-12.45,20250206,1007,15.89,20250204,2040,-42.79,20240402,938,24.41,20241209,0.65,N,037400,500,131 억,,416384,N,N,0,N,00,N 20250221,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-25,5,-2.09,132474574,111855,117.74,1182,1207,1169,1553,837,1195,1184.36,1.59,0,-565,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,307,6.16,0.22,12,0.43,190.00,5247.00,2040,20240402,-42.65,938,20241209,24.73,1333,-12.23,20250206,1007,16.19,20250204,2040,-42.65,20240402,938,24.73,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N 20250221,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,-22,5,-1.84,116955014,98598,103.78,1182,1207,1170,1553,837,1195,1186.18,1.59,0,-1197,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,308,6.17,0.22,12,0.38,190.00,5247.00,2040,20240402,-42.50,938,20241209,25.05,1333,-12.00,20250206,1007,16.48,20250204,2040,-42.50,20240402,938,25.05,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N 20250221,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-9,5,-0.75,67224349,56442,59.41,1182,1207,1176,1553,837,1195,1191.03,1.59,0,-1916,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,311,6.24,0.23,12,0.22,190.00,5247.00,2040,20240402,-41.86,938,20241209,26.44,1333,-11.03,20250206,1007,17.78,20250204,2040,-41.86,20240402,938,26.44,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N diff --git a/037440/price/prices-20250201.csv b/037440/price/prices-20250201.csv index 37967edd2cc1..a8bdee67e923 100644 --- a/037440/price/prices-20250201.csv +++ b/037440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,100,2,1.76,1316343140,228056,207.25,5650,5890,5620,7370,3970,5670,5772.11,2.13,0,8777,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,803,13.00,1.01,12,1.64,444.00,5724.00,7470,20240216,-22.76,4250,20241209,35.76,6040,-4.47,20250219,4890,18.00,20250102,7440,-22.45,20240725,4250,35.76,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,80,2,1.41,1257199330,217803,197.94,5650,5890,5620,7370,3970,5670,5772.28,2.13,0,6023,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,801,12.95,1.00,12,1.56,444.00,5724.00,7470,20240216,-23.03,4250,20241209,35.29,6040,-4.80,20250219,4890,17.59,20250102,7440,-22.72,20240725,4250,35.29,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,110,2,1.94,1179279490,204294,185.66,5650,5890,5620,7370,3970,5670,5772.57,2.13,0,2311,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,805,13.02,1.01,12,1.47,444.00,5724.00,7470,20240216,-22.62,4250,20241209,36.00,6040,-4.30,20250219,4890,18.20,20250102,7440,-22.31,20240725,4250,36.00,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,80,2,1.41,1094350650,189577,172.28,5650,5890,5620,7370,3970,5670,5772.70,2.13,0,-3064,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,801,12.95,1.00,12,1.36,444.00,5724.00,7470,20240216,-23.03,4250,20241209,35.29,6040,-4.80,20250219,4890,17.59,20250102,7440,-22.72,20240725,4250,35.29,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,120447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,120,2,2.12,975211850,168963,153.55,5650,5890,5620,7370,3970,5670,5771.87,2.13,0,-3048,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,806,13.04,1.01,12,1.21,444.00,5724.00,7470,20240216,-22.49,4250,20241209,36.24,6040,-4.14,20250219,4890,18.40,20250102,7440,-22.18,20240725,4250,36.24,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,110445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,100,2,1.76,867265800,150311,136.60,5650,5890,5620,7370,3970,5670,5769.95,2.13,0,-3758,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,803,13.00,1.01,12,1.08,444.00,5724.00,7470,20240216,-22.76,4250,20241209,35.76,6040,-4.47,20250219,4890,18.00,20250102,7440,-22.45,20240725,4250,35.76,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,100445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,30,2,0.53,653218910,113169,102.85,5650,5890,5620,7370,3970,5670,5772.25,2.13,0,-20876,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,794,12.84,1.00,12,0.81,444.00,5724.00,7470,20240216,-23.69,4250,20241209,34.12,6040,-5.63,20250219,4890,16.56,20250102,7440,-23.39,20240725,4250,34.12,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N +20250224,090449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,-20,5,-0.35,43977870,7786,7.08,5650,5670,5620,7370,3970,5670,5647.74,2.13,0,972,5783,5726,5663,5606,5543,5695,5575,70,1700,500,3960,10,1,13922475,787,12.73,0.99,12,0.06,444.00,5724.00,7470,20240216,-24.36,4250,20241209,32.94,6040,-6.46,20250219,4890,15.54,20250102,7440,-24.06,20240725,4250,32.94,20241209,6.36,N,037440,500,69 억,,296836,N,N,0,N,00,N 20250221,160445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-50,5,-0.87,599649440,105977,50.67,5700,5720,5600,7430,4010,5720,5658.18,2.00,0,19094,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,789,12.77,0.99,12,0.76,444.00,5724.00,7470,20240216,-24.10,4250,20241209,33.41,6040,-6.13,20250219,4890,15.95,20250102,7440,-23.79,20240725,4250,33.41,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N 20250221,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,-60,5,-1.05,534335750,94439,45.15,5700,5720,5600,7430,4010,5720,5658.00,2.00,0,16183,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,788,12.75,0.99,12,0.68,444.00,5724.00,7470,20240216,-24.23,4250,20241209,33.18,6040,-6.29,20250219,4890,15.75,20250102,7440,-23.92,20240725,4250,33.18,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N 20250221,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-80,5,-1.40,438729070,77543,37.07,5700,5720,5600,7430,4010,5720,5657.88,2.00,0,12225,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,785,12.70,0.99,12,0.56,444.00,5724.00,7470,20240216,-24.50,4250,20241209,32.71,6040,-6.62,20250219,4890,15.34,20250102,7440,-24.19,20240725,4250,32.71,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N diff --git a/037460/price/prices-20250201.csv b/037460/price/prices-20250201.csv index ade13c069f83..7fd9a9ceacbd 100644 --- a/037460/price/prices-20250201.csv +++ b/037460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-60,5,-0.66,160758710,17778,126.00,9130,9130,9000,11860,6400,9130,9042.55,2.87,0,-1318,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1480,4.68,0.42,12,0.11,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,150449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-60,5,-0.66,153402690,16967,120.26,9130,9130,9000,11860,6400,9130,9041.24,2.87,0,-1268,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1480,4.68,0.42,12,0.10,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,140447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9090,-40,5,-0.44,114455270,12674,89.83,9130,9130,9000,11860,6400,9130,9030.71,2.87,0,-1797,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1483,4.69,0.42,12,0.08,1939.00,21592.00,9720,20250124,-6.48,7610,20240805,19.45,9720,-6.48,20250124,8460,7.45,20250102,9720,-6.48,20250124,7610,19.45,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,130449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9080,-50,5,-0.55,105924170,11734,83.17,9130,9130,9000,11860,6400,9130,9027.12,2.87,0,-1979,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1482,4.68,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.58,7610,20240805,19.32,9720,-6.58,20250124,8460,7.33,20250102,9720,-6.58,20250124,7610,19.32,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,120447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,-100,5,-1.10,85244820,9449,66.97,9130,9130,9000,11860,6400,9130,9021.57,2.87,0,-3721,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1474,4.66,0.42,12,0.06,1939.00,21592.00,9720,20250124,-7.10,7610,20240805,18.66,9720,-7.10,20250124,8460,6.74,20250102,9720,-7.10,20250124,7610,18.66,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,110446,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,-130,5,-1.42,72351180,8019,56.84,9130,9130,9000,11860,6400,9130,9022.47,2.87,0,-4675,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1469,4.64,0.42,12,0.05,1939.00,21592.00,9720,20250124,-7.41,7610,20240805,18.27,9720,-7.41,20250124,8460,6.38,20250102,9720,-7.41,20250124,7610,18.27,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,100445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9040,-90,5,-0.99,34228190,3788,26.85,9130,9130,9000,11860,6400,9130,9035.95,2.87,0,-802,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1475,4.66,0.42,12,0.02,1939.00,21592.00,9720,20250124,-7.00,7610,20240805,18.79,9720,-7.00,20250124,8460,6.86,20250102,9720,-7.00,20250124,7610,18.79,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N +20250224,090449,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9100,-30,5,-0.33,2960790,326,2.31,9130,9130,9070,11860,6400,9130,9082.18,2.87,0,-206,9243,9186,9113,9056,8983,9150,9020,83,2730,500,6930,10,1,16318522,1485,4.69,0.42,12,0.00,1939.00,21592.00,9720,20250124,-6.38,7610,20240805,19.58,9720,-6.38,20250124,8460,7.57,20250102,9720,-6.38,20250124,7610,19.58,20240805,1.11,N,037460,500,83 억,,468789,N,N,0,N,00,N 20250221,160445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9130,-10,5,-0.11,128480850,14108,56.42,9170,9170,9040,11880,6400,9140,9106.95,2.89,0,-2819,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1490,4.71,0.42,12,0.09,1939.00,21592.00,9720,20250124,-6.07,7610,20240805,19.97,9720,-6.07,20250124,8460,7.92,20250102,9720,-6.07,20250124,7610,19.97,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,N,00,N 20250221,150448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9060,-80,5,-0.88,109004930,11969,47.86,9170,9170,9040,11880,6400,9140,9107.27,2.89,0,-2663,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1478,4.67,0.42,12,0.07,1939.00,21592.00,9720,20250124,-6.79,7610,20240805,19.05,9720,-6.79,20250124,8460,7.09,20250102,9720,-6.79,20250124,7610,19.05,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,N,00,N 20250221,140447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,-70,5,-0.77,82585740,9055,36.21,9170,9170,9070,11880,6400,9140,9120.46,2.89,0,-2288,9260,9200,9110,9050,8960,9215,9065,83,2740,500,6940,10,1,16318522,1480,4.68,0.42,12,0.06,1939.00,21592.00,9720,20250124,-6.69,7610,20240805,19.19,9720,-6.69,20250124,8460,7.21,20250102,9720,-6.69,20250124,7610,19.19,20240805,1.09,N,037460,500,83 억,,471820,N,N,7,N,00,N diff --git a/037560/price/prices-20250201.csv b/037560/price/prices-20250201.csv index aee03b4c82e8..d867f89788e1 100644 --- a/037560/price/prices-20250201.csv +++ b/037560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160449,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,0,3,0.00,123506525,50605,100.31,2450,2465,2430,3200,1730,2465,2440.08,5.20,9153,9164,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1909,-4.21,0.34,12,0.07,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.67,N,037560,2500,1936 억,,1972143,N,N,439,N,00,N +20250224,150449,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,0,3,0.00,111520805,45735,90.66,2450,2465,2430,3200,1730,2465,2438.41,5.20,9427,9428,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1909,-4.21,0.34,12,0.06,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.67,N,037560,2500,1936 억,,1972417,N,N,835,N,00,N +20250224,140448,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2440,-25,5,-1.01,87779335,36030,71.42,2450,2455,2430,3200,1730,2465,2436.28,5.20,9703,9384,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1890,-4.16,0.33,12,0.05,-586.00,7300.00,4060,20240326,-39.90,2275,20241209,7.25,2625,-7.05,20250120,2355,3.61,20250203,4060,-39.90,20240326,2275,7.25,20241209,1.67,N,037560,2500,1936 억,,1972693,N,N,835,N,00,N +20250224,130449,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2440,-25,5,-1.01,86623110,35556,70.48,2450,2455,2430,3200,1730,2465,2436.24,5.20,9978,9659,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1890,-4.16,0.33,12,0.05,-586.00,7300.00,4060,20240326,-39.90,2275,20241209,7.25,2625,-7.05,20250120,2355,3.61,20250203,4060,-39.90,20240326,2275,7.25,20241209,1.67,N,037560,2500,1936 억,,1972968,N,N,835,N,00,N +20250224,120447,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2445,-20,5,-0.81,83751065,34380,68.15,2450,2455,2430,3200,1730,2465,2436.04,5.20,10254,9748,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1894,-4.17,0.33,12,0.04,-586.00,7300.00,4060,20240326,-39.78,2275,20241209,7.47,2625,-6.86,20250120,2355,3.82,20250203,4060,-39.78,20240326,2275,7.47,20241209,1.67,N,037560,2500,1936 억,,1973244,N,N,835,N,00,N +20250224,110446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2440,-25,5,-1.01,49024405,20114,39.87,2450,2455,2430,3200,1730,2465,2437.33,5.18,2163,2163,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1890,-4.16,0.33,12,0.03,-586.00,7300.00,4060,20240326,-39.90,2275,20241209,7.25,2625,-7.05,20250120,2355,3.61,20250203,4060,-39.90,20240326,2275,7.25,20241209,1.67,N,037560,2500,1936 억,,1965153,N,N,835,N,00,N +20250224,100446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2440,-25,5,-1.01,41715055,17111,33.92,2450,2455,2430,3200,1730,2465,2437.91,5.18,2434,2434,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1890,-4.16,0.33,12,0.02,-586.00,7300.00,4060,20240326,-39.90,2275,20241209,7.25,2625,-7.05,20250120,2355,3.61,20250203,4060,-39.90,20240326,2275,7.25,20241209,1.67,N,037560,2500,1936 억,,1965424,N,N,835,N,00,N +20250224,090449,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2435,-30,5,-1.22,9107645,3730,7.39,2450,2455,2435,3200,1730,2465,2441.72,5.17,393,454,2508,2486,2468,2446,2428,2477,2437,1936,735,2500,1620,5,1,77446865,1886,-4.16,0.33,12,0.00,-586.00,7300.00,4060,20240326,-40.02,2275,20241209,7.03,2625,-7.24,20250120,2355,3.40,20250203,4060,-40.02,20240326,2275,7.03,20241209,1.67,N,037560,2500,1936 억,,1963383,N,N,835,N,00,N 20250221,160446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,-20,5,-0.80,124436230,50346,24.15,2490,2490,2450,3230,1740,2485,2471.63,5.17,-17663,-17749,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1909,-4.21,0.34,12,0.07,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.66,N,037560,2500,1936 억,,1962990,N,N,835,N,00,N 20250221,150448,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,-20,5,-0.80,114096320,46147,22.14,2490,2490,2450,3230,1740,2485,2472.44,5.17,-16969,-17018,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1909,-4.21,0.34,12,0.06,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.66,N,037560,2500,1936 억,,1963684,N,N,0,N,00,N 20250221,140447,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2460,-25,5,-1.01,110233240,44577,21.39,2490,2490,2450,3230,1740,2485,2472.86,5.18,-16210,-16259,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1905,-4.20,0.34,12,0.06,-586.00,7300.00,4060,20240326,-39.41,2275,20241209,8.13,2625,-6.29,20250120,2355,4.46,20250203,4060,-39.41,20240326,2275,8.13,20241209,1.66,N,037560,2500,1936 억,,1964443,N,N,0,N,00,N diff --git a/037710/price/prices-20250201.csv b/037710/price/prices-20250201.csv index 99dfa53eaaee..cdf36f182955 100644 --- a/037710/price/prices-20250201.csv +++ b/037710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160449,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,250,2,0.84,852029750,28631,169.71,29700,30000,29600,38600,20800,29700,29758.93,8.94,0,5064,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2383,4.95,0.29,12,0.36,6055.00,102953.00,32000,20240229,-6.41,27100,20250203,10.52,30000,-0.17,20250224,27100,10.52,20250203,32000,-6.41,20240229,27100,10.52,20250203,0.61,N,037710,1000,79 억,,711000,N,N,21,N,00,N +20250224,150449,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29950,250,2,0.84,800884900,26923,159.58,29700,30000,29600,38600,20800,29700,29747.24,8.94,0,5362,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2383,4.95,0.29,12,0.34,6055.00,102953.00,32000,20240229,-6.41,27100,20250203,10.52,30000,-0.17,20250224,27100,10.52,20250203,32000,-6.41,20240229,27100,10.52,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,140448,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,50,2,0.17,581407400,19583,116.07,29700,29800,29600,38600,20800,29700,29689.39,8.94,0,5063,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2367,4.91,0.29,12,0.25,6055.00,102953.00,32000,20240229,-7.03,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,130449,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,50,2,0.17,407538900,13741,81.45,29700,29750,29600,38600,20800,29700,29658.61,8.94,0,1717,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2367,4.91,0.29,12,0.17,6055.00,102953.00,32000,20240229,-7.03,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,120448,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,0,3,0.00,345317400,11643,69.01,29700,29750,29600,38600,20800,29700,29658.80,8.94,0,1662,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2363,4.91,0.29,12,0.15,6055.00,102953.00,32000,20240229,-7.19,27100,20250203,9.59,29900,-0.67,20250211,27100,9.59,20250203,32000,-7.19,20240229,27100,9.59,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,110446,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29600,-100,5,-0.34,338070950,11399,67.57,29700,29750,29600,38600,20800,29700,29657.95,8.94,0,1655,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2355,4.89,0.29,12,0.14,6055.00,102953.00,32000,20240229,-7.50,27100,20250203,9.23,29900,-1.00,20250211,27100,9.23,20250203,32000,-7.50,20240229,27100,9.23,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,100446,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,50,2,0.17,142733000,4809,28.50,29700,29750,29600,38600,20800,29700,29680.39,8.94,0,837,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2367,4.91,0.29,12,0.06,6055.00,102953.00,32000,20240229,-7.03,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N +20250224,090450,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29650,-50,5,-0.17,30005300,1012,6.00,29700,29700,29600,38600,20800,29700,29649.51,8.94,0,-199,29933,29816,29733,29616,29533,29775,29575,80,8900,1000,21970,50,1,7957190,2359,4.90,0.29,12,0.01,6055.00,102953.00,32000,20240229,-7.34,27100,20250203,9.41,29900,-0.84,20250211,27100,9.41,20250203,32000,-7.34,20240229,27100,9.41,20250203,0.61,N,037710,1000,79 억,,711000,N,N,2,N,00,N 20250221,160446,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29700,-150,5,-0.50,501897800,16871,120.13,29750,29850,29650,38800,20900,29850,29749.14,8.97,0,311,30083,29966,29783,29666,29483,30025,29725,80,8950,1000,22080,50,1,7957190,2363,4.91,0.29,12,0.21,6055.00,102953.00,32000,20240229,-7.19,27100,20250203,9.59,29900,-0.67,20250211,27100,9.59,20250203,32000,-7.19,20240229,27100,9.59,20250203,0.61,N,037710,1000,79 억,,713712,N,N,2,N,00,N 20250221,150448,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-100,5,-0.34,462154950,15533,110.60,29750,29850,29650,38800,20900,29850,29753.10,8.97,0,656,30083,29966,29783,29666,29483,30025,29725,80,8950,1000,22080,50,1,7957190,2367,4.91,0.29,12,0.20,6055.00,102953.00,32000,20240229,-7.03,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,713712,N,N,5,N,00,N 20250221,140448,57,100.00,KOSPI,,유통,N,N,N,N, ,N,29750,-100,5,-0.34,344825100,11584,82.48,29750,29850,29650,38800,20900,29850,29767.36,8.97,0,799,30083,29966,29783,29666,29483,30025,29725,80,8950,1000,22080,50,1,7957190,2367,4.91,0.29,12,0.15,6055.00,102953.00,32000,20240229,-7.03,27100,20250203,9.78,29900,-0.50,20250211,27100,9.78,20250203,32000,-7.03,20240229,27100,9.78,20250203,0.61,N,037710,1000,79 억,,713712,N,N,5,N,00,N diff --git a/037760/price/prices-20250201.csv b/037760/price/prices-20250201.csv index caa5a7e5b7a6..078096494e13 100644 --- a/037760/price/prices-20250201.csv +++ b/037760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1403,5,2,0.36,3046083,2190,51.57,1400,1405,1361,1817,979,1398,1390.91,0.18,0,-41,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,475,16.51,0.50,12,0.01,85.00,2834.00,1619,20240429,-13.34,1250,20240408,12.24,1465,-4.23,20250124,1361,3.09,20250224,1619,-13.34,20240429,1250,12.24,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,150450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1397,-1,5,-0.07,2536807,1827,43.02,1400,1405,1361,1817,979,1398,1388.51,0.18,0,54,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,473,16.44,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.71,1250,20240408,11.76,1465,-4.64,20250124,1361,2.65,20250224,1619,-13.71,20240429,1250,11.76,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,1832132,1319,31.06,1400,1405,1361,1817,979,1398,1389.03,0.18,0,-31,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250224,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,130449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1399,1,2,0.07,1322597,953,22.44,1400,1405,1361,1817,979,1398,1387.82,0.18,0,-41,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,473,16.46,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.59,1250,20240408,11.92,1465,-4.51,20250124,1361,2.79,20250224,1619,-13.59,20240429,1250,11.92,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,120448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1399,1,2,0.07,1225051,883,20.79,1400,1405,1361,1817,979,1398,1387.37,0.18,0,-41,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,473,16.46,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.59,1250,20240408,11.92,1465,-4.51,20250124,1361,2.79,20250224,1619,-13.59,20240429,1250,11.92,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,110446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,2,2,0.14,1074609,775,18.25,1400,1405,1361,1817,979,1398,1386.59,0.18,0,-41,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,474,16.47,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1361,2.87,20250224,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,100446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,2,2,0.14,489962,350,8.24,1400,1405,1399,1817,979,1398,1399.89,0.18,0,-41,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,474,16.47,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1361,2.87,20250219,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N +20250224,090450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,2,2,0.14,4200,3,0.07,1400,1400,1400,1817,979,1398,1400.00,0.18,0,0,1412,1405,1398,1391,1384,1401,1387,169,419,500,1000,1,1,33832921,474,16.47,0.49,12,0.00,85.00,2834.00,1619,20240429,-13.53,1250,20240408,12.00,1465,-4.44,20250124,1361,2.87,20250219,1619,-13.53,20240429,1250,12.00,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N 20250221,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,0,3,0.00,5927384,4247,125.73,1405,1405,1391,1817,979,1398,1395.66,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,473,16.45,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.65,1250,20240408,11.84,1465,-4.57,20250124,1361,2.72,20250219,1619,-13.65,20240429,1250,11.84,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N 20250221,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,4531804,3247,96.12,1405,1405,1391,1817,979,1398,1395.69,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N 20250221,140448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1393,-5,5,-0.36,3650057,2614,77.38,1405,1405,1392,1817,979,1398,1396.35,0.18,0,0,1422,1409,1392,1379,1362,1401,1371,169,419,500,1000,1,1,33832921,471,16.39,0.49,12,0.01,85.00,2834.00,1619,20240429,-13.96,1250,20240408,11.44,1465,-4.91,20250124,1361,2.35,20250219,1619,-13.96,20240429,1250,11.44,20240408,0.41,N,037760,500,169 억,,61235,N,N,0,N,00,N diff --git a/037950/price/prices-20250201.csv b/037950/price/prices-20250201.csv index d3ffa800ea27..11e5430ac2b7 100644 --- a/037950/price/prices-20250201.csv +++ b/037950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1116,15,2,1.36,1271765297,1131771,110.88,1113,1146,1106,1431,771,1101,1123.82,1.77,0,163298,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,942,37.20,1.26,12,1.34,30.00,889.00,1789,20240416,-37.62,911,20241209,22.50,1231,-9.34,20250212,1002,11.38,20250123,1789,-37.62,20240416,911,22.50,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,20,2,1.82,1203413028,1070540,104.88,1113,1146,1106,1431,771,1101,1124.25,1.77,0,147410,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,947,37.37,1.26,12,1.27,30.00,889.00,1789,20240416,-37.34,911,20241209,23.05,1231,-8.94,20250212,1002,11.88,20250123,1789,-37.34,20240416,911,23.05,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,16,2,1.45,1113782520,990506,97.04,1113,1146,1106,1431,771,1101,1124.60,1.77,0,128908,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,943,37.23,1.26,12,1.17,30.00,889.00,1789,20240416,-37.56,911,20241209,22.61,1231,-9.26,20250212,1002,11.48,20250123,1789,-37.56,20240416,911,22.61,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1118,17,2,1.54,1069181414,950590,93.13,1113,1146,1106,1431,771,1101,1124.91,1.77,0,124973,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,944,37.27,1.26,12,1.13,30.00,889.00,1789,20240416,-37.51,911,20241209,22.72,1231,-9.18,20250212,1002,11.58,20250123,1789,-37.51,20240416,911,22.72,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,16,2,1.45,1023502633,909615,89.11,1113,1146,1106,1431,771,1101,1125.37,1.77,0,113706,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,943,37.23,1.26,12,1.08,30.00,889.00,1789,20240416,-37.56,911,20241209,22.61,1231,-9.26,20250212,1002,11.48,20250123,1789,-37.56,20240416,911,22.61,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1113,12,2,1.09,943251977,837484,82.05,1113,1146,1109,1431,771,1101,1126.48,1.77,0,86784,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,940,37.10,1.25,12,0.99,30.00,889.00,1789,20240416,-37.79,911,20241209,22.17,1231,-9.59,20250212,1002,11.08,20250123,1789,-37.79,20240416,911,22.17,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1121,20,2,1.82,772126372,683892,67.00,1113,1146,1110,1431,771,1101,1129.27,1.77,0,73119,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,947,37.37,1.26,12,0.81,30.00,889.00,1789,20240416,-37.34,911,20241209,23.05,1231,-8.94,20250212,1002,11.88,20250123,1789,-37.34,20240416,911,23.05,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N +20250224,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1119,18,2,1.63,146902991,131260,12.86,1113,1128,1110,1431,771,1101,1120.06,1.77,0,36324,1145,1122,1110,1087,1075,1117,1082,422,330,500,830,1,1,84447519,945,37.30,1.26,12,0.16,30.00,889.00,1789,20240416,-37.45,911,20241209,22.83,1231,-9.10,20250212,1002,11.68,20250123,1789,-37.45,20240416,911,22.83,20241209,5.53,N,037950,500,422 억,,1496781,N,N,0,N,00,N 20250221,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,-1,5,-0.09,1127731609,1013355,215.34,1110,1133,1098,1432,772,1102,1112.92,1.98,0,-178291,1119,1110,1102,1093,1085,1115,1098,422,330,500,830,1,1,84447519,930,36.70,1.24,12,1.20,30.00,889.00,1789,20240416,-38.46,911,20241209,20.86,1231,-10.56,20250212,1002,9.88,20250123,1789,-38.46,20240416,911,20.86,20241209,5.58,N,037950,500,422 억,,1675842,N,N,0,N,00,N 20250221,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1103,1,2,0.09,1069906781,960806,204.18,1110,1133,1098,1432,772,1102,1113.58,1.98,0,-178948,1119,1110,1102,1093,1085,1115,1098,422,330,500,830,1,1,84447519,931,36.77,1.24,12,1.14,30.00,889.00,1789,20240416,-38.35,911,20241209,21.08,1231,-10.40,20250212,1002,10.08,20250123,1789,-38.35,20240416,911,21.08,20241209,5.58,N,037950,500,422 억,,1675842,N,N,0,N,00,N 20250221,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,7,2,0.64,928002286,831898,176.78,1110,1133,1103,1432,772,1102,1115.56,1.98,0,-152539,1119,1110,1102,1093,1085,1115,1098,422,330,500,830,1,1,84447519,937,36.97,1.25,12,0.99,30.00,889.00,1789,20240416,-38.01,911,20241209,21.73,1231,-9.91,20250212,1002,10.68,20250123,1789,-38.01,20240416,911,21.73,20241209,5.58,N,037950,500,422 억,,1675842,N,N,0,N,00,N diff --git a/038010/price/prices-20250201.csv b/038010/price/prices-20250201.csv index 557d178592b7..50ca148f9160 100644 --- a/038010/price/prices-20250201.csv +++ b/038010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6570,-130,5,-1.94,95232300,14469,51.33,6650,6680,6530,8710,4690,6700,6581.78,1.12,0,-140,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,591,2.28,0.51,12,0.16,2876.00,12870.00,9920,20240621,-33.77,5510,20241210,19.24,6860,-4.23,20250218,5630,16.70,20250102,9920,-33.77,20240621,5510,19.24,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,150450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6580,-120,5,-1.79,87640400,13313,47.23,6650,6680,6530,8710,4690,6700,6583.03,1.12,0,255,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,592,2.29,0.51,12,0.15,2876.00,12870.00,9920,20240621,-33.67,5510,20241210,19.42,6860,-4.08,20250218,5630,16.87,20250102,9920,-33.67,20240621,5510,19.42,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,140449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,-100,5,-1.49,67238370,10204,36.20,6650,6680,6530,8710,4690,6700,6589.36,1.12,0,-189,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,594,2.29,0.51,12,0.11,2876.00,12870.00,9920,20240621,-33.47,5510,20241210,19.78,6860,-3.79,20250218,5630,17.23,20250102,9920,-33.47,20240621,5510,19.78,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,130450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-90,5,-1.34,67145900,10190,36.15,6650,6680,6530,8710,4690,6700,6589.34,1.12,0,-182,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,595,2.30,0.51,12,0.11,2876.00,12870.00,9920,20240621,-33.37,5510,20241210,19.96,6860,-3.64,20250218,5630,17.41,20250102,9920,-33.37,20240621,5510,19.96,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,120449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6600,-100,5,-1.49,55978440,8489,30.11,6650,6680,6530,8710,4690,6700,6594.17,1.12,0,-586,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,594,2.29,0.51,12,0.09,2876.00,12870.00,9920,20240621,-33.47,5510,20241210,19.78,6860,-3.79,20250218,5630,17.23,20250102,9920,-33.47,20240621,5510,19.78,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,110447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-90,5,-1.34,55118750,8359,29.65,6650,6680,6530,8710,4690,6700,6593.88,1.12,0,-586,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,595,2.30,0.51,12,0.09,2876.00,12870.00,9920,20240621,-33.37,5510,20241210,19.96,6860,-3.64,20250218,5630,17.41,20250102,9920,-33.37,20240621,5510,19.96,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,100447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,-170,5,-2.54,47567990,7209,25.57,6650,6680,6530,8710,4690,6700,6598.35,1.12,0,-712,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,588,2.27,0.51,12,0.08,2876.00,12870.00,9920,20240621,-34.17,5510,20241210,18.51,6860,-4.81,20250218,5630,15.99,20250102,9920,-34.17,20240621,5510,18.51,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N +20250224,090451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6610,-90,5,-1.34,6028160,914,3.24,6650,6650,6580,8710,4690,6700,6594.79,1.12,0,711,6866,6782,6666,6582,6466,6825,6625,45,2010,500,4820,10,1,9000000,595,2.30,0.51,12,0.01,2876.00,12870.00,9920,20240621,-33.37,5510,20241210,19.96,6860,-3.64,20250218,5630,17.41,20250102,9920,-33.37,20240621,5510,19.96,20241210,2.44,N,038010,500,45 억,,100362,N,N,0,N,00,N 20250221,160447,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,120,2,1.82,187366630,28154,92.00,6570,6750,6550,8550,4610,6580,6655.06,1.11,0,411,6886,6732,6626,6472,6366,6680,6420,45,1970,500,4730,10,1,9000000,603,2.33,0.52,12,0.31,2876.00,12870.00,9920,20240621,-32.46,5510,20241210,21.60,6860,-2.33,20250218,5630,19.01,20250102,9920,-32.46,20240621,5510,21.60,20241210,2.44,N,038010,500,45 억,,99951,N,N,0,N,00,N 20250221,150449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,150,2,2.28,157585340,23708,77.47,6570,6750,6550,8550,4610,6580,6646.93,1.11,0,730,6886,6732,6626,6472,6366,6680,6420,45,1970,500,4730,10,1,9000000,606,2.34,0.52,12,0.26,2876.00,12870.00,9920,20240621,-32.16,5510,20241210,22.14,6860,-1.90,20250218,5630,19.54,20250102,9920,-32.16,20240621,5510,22.14,20241210,2.44,N,038010,500,45 억,,99951,N,N,0,N,00,N 20250221,140449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6640,60,2,0.91,80253730,12179,39.80,6570,6640,6550,8550,4610,6580,6589.52,1.11,0,131,6886,6732,6626,6472,6366,6680,6420,45,1970,500,4730,10,1,9000000,598,2.31,0.52,12,0.14,2876.00,12870.00,9920,20240621,-33.06,5510,20241210,20.51,6860,-3.21,20250218,5630,17.94,20250102,9920,-33.06,20240621,5510,20.51,20241210,2.44,N,038010,500,45 억,,99951,N,N,0,N,00,N diff --git a/038060/price/prices-20250201.csv b/038060/price/prices-20250201.csv index be1e9c9d557e..f87bf00947df 100644 --- a/038060/price/prices-20250201.csv +++ b/038060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,0,3,0.00,27165257,27995,216.39,967,978,967,1267,683,975,970.36,4.20,0,-1282,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,469,11.75,0.45,12,0.06,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,0,3,0.00,26315108,27123,209.65,967,978,967,1267,683,975,970.21,4.20,0,-611,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,469,11.75,0.45,12,0.06,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,968,-7,5,-0.72,18715136,19287,149.08,967,978,967,1267,683,975,970.35,4.20,0,-493,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,466,11.66,0.45,12,0.04,83.00,2163.00,1550,20241118,-37.55,960,20240911,0.83,1165,-16.91,20250107,961,0.73,20250220,1550,-37.55,20241118,960,0.83,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,970,-5,5,-0.51,10200071,10491,81.09,967,978,967,1267,683,975,972.27,4.20,0,-258,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,467,11.69,0.45,12,0.02,83.00,2163.00,1550,20241118,-37.42,960,20240911,1.04,1165,-16.74,20250107,961,0.94,20250220,1550,-37.42,20241118,960,1.04,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,0,3,0.00,3856918,3956,30.58,967,978,967,1267,683,975,974.95,4.20,0,-258,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,469,11.75,0.45,12,0.01,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,2,2,0.21,3052395,3132,24.21,967,978,967,1267,683,975,974.58,4.20,0,-288,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,470,11.77,0.45,12,0.01,83.00,2163.00,1550,20241118,-36.97,960,20240911,1.77,1165,-16.14,20250107,961,1.66,20250220,1550,-36.97,20241118,960,1.77,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,977,2,2,0.21,3026016,3105,24.00,967,978,967,1267,683,975,974.56,4.20,0,-288,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,470,11.77,0.45,12,0.01,83.00,2163.00,1550,20241118,-36.97,960,20240911,1.77,1165,-16.14,20250107,961,1.66,20250220,1550,-36.97,20241118,960,1.77,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N +20250224,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,967,-8,5,-0.82,109271,113,0.87,967,967,967,1267,683,975,967.00,4.20,0,0,983,978,974,969,965,981,972,241,292,500,660,1,1,48103069,465,11.65,0.45,12,0.00,83.00,2163.00,1550,20241118,-37.61,960,20240911,0.73,1165,-17.00,20250107,961,0.62,20250220,1550,-37.61,20241118,960,0.73,20240911,0.33,N,038060,500,240 억,,2021633,N,N,0,N,00,N 20250221,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,5,2,0.52,12602326,12937,20.28,970,979,970,1261,679,970,974.13,4.20,0,-801,994,981,971,958,948,977,954,241,291,500,650,1,1,48103069,469,11.75,0.45,12,0.03,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2022434,N,N,0,N,00,N 20250221,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,5,2,0.52,11109443,11404,17.88,970,979,970,1261,679,970,974.17,4.20,0,-514,994,981,971,958,948,977,954,241,291,500,650,1,1,48103069,469,11.75,0.45,12,0.02,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2022434,N,N,0,N,00,N 20250221,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,975,5,2,0.52,10958320,11249,17.63,970,979,970,1261,679,970,974.16,4.20,0,-514,994,981,971,958,948,977,954,241,291,500,650,1,1,48103069,469,11.75,0.45,12,0.02,83.00,2163.00,1550,20241118,-37.10,960,20240911,1.56,1165,-16.31,20250107,961,1.46,20250220,1550,-37.10,20241118,960,1.56,20240911,0.33,N,038060,500,240 억,,2022434,N,N,0,N,00,N diff --git a/038070/price/prices-20250201.csv b/038070/price/prices-20250201.csv index be0eb9d29d1c..bc038d3439f0 100644 --- a/038070/price/prices-20250201.csv +++ b/038070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,20,2,0.28,554244720,76994,276.94,7170,7340,7110,9250,4990,7120,7198.69,2.47,0,7068,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,636,-549.23,0.73,12,0.87,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,12240,-41.67,20240315,6130,16.48,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,30,2,0.42,518508270,71985,258.92,7170,7340,7110,9250,4990,7120,7203.00,2.47,0,7575,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,636,-550.00,0.74,12,0.81,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,50,2,0.70,494220000,68588,246.70,7170,7340,7110,9250,4990,7120,7205.63,2.47,0,6278,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,638,-551.54,0.74,12,0.77,-13.00,9715.00,11986,20240315,-40.18,6002,20241115,19.46,7770,-7.72,20250114,6580,8.97,20250203,12240,-41.42,20240315,6130,16.97,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,50,2,0.70,453973040,62972,226.50,7170,7340,7110,9250,4990,7120,7209.13,2.47,0,5645,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,638,-551.54,0.74,12,0.71,-13.00,9715.00,11986,20240315,-40.18,6002,20241115,19.46,7770,-7.72,20250114,6580,8.97,20250203,12240,-41.42,20240315,6130,16.97,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7180,60,2,0.84,439678010,60980,219.34,7170,7340,7110,9250,4990,7120,7210.20,2.47,0,5721,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,639,-552.31,0.74,12,0.69,-13.00,9715.00,11986,20240315,-40.10,6002,20241115,19.63,7770,-7.59,20250114,6580,9.12,20250203,12240,-41.34,20240315,6130,17.13,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7190,70,2,0.98,393476150,54510,196.07,7170,7340,7110,9250,4990,7120,7218.42,2.47,0,5188,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,640,-553.08,0.74,12,0.61,-13.00,9715.00,11986,20240315,-40.01,6002,20241115,19.79,7770,-7.46,20250114,6580,9.27,20250203,12240,-41.26,20240315,6130,17.29,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,100,2,1.40,367931810,50951,183.26,7170,7340,7110,9250,4990,7120,7221.29,2.47,0,6061,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,643,-555.38,0.74,12,0.57,-13.00,9715.00,11986,20240315,-39.76,6002,20241115,20.29,7770,-7.08,20250114,6580,9.73,20250203,12240,-41.01,20240315,6130,17.78,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N +20250224,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7270,150,2,2.11,34441490,4763,17.13,7170,7340,7110,9250,4990,7120,7231.05,2.47,0,2559,7313,7216,7113,7016,6913,7165,6965,45,2130,500,4410,10,1,8900676,647,-559.23,0.75,12,0.05,-13.00,9715.00,11986,20240315,-39.35,6002,20241115,21.13,7770,-6.44,20250114,6580,10.49,20250203,12240,-40.60,20240315,6130,18.60,20241115,5.74,N,038070,500,44 억,,219631,N,N,0,N,00,N 20250221,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,197707200,27721,150.53,7170,7210,7010,9240,4980,7110,7132.05,2.39,0,6976,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.31,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N 20250221,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,171530370,24041,130.55,7170,7210,7010,9240,4980,7110,7134.91,2.39,0,7199,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.27,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N 20250221,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,30,2,0.42,152486830,21367,116.03,7170,7210,7010,9240,4980,7110,7136.56,2.39,0,7878,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,636,-549.23,0.73,12,0.24,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,12240,-41.67,20240315,6130,16.48,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N diff --git a/038110/price/prices-20250201.csv b/038110/price/prices-20250201.csv index 9e0ce85c0303..dbdd3dc85a8b 100644 --- a/038110/price/prices-20250201.csv +++ b/038110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160451,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,20,2,0.75,547250135,204399,36.44,2660,2790,2615,3480,1880,2680,2677.36,0.68,0,20562,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1112,2.26,0.51,12,0.50,1193.00,5308.00,5540,20240308,-51.26,2120,20241209,27.36,2945,-8.32,20250213,2260,19.47,20250102,5540,-51.26,20240308,2120,27.36,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,150451,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,30,2,1.12,515460030,192647,34.35,2660,2790,2615,3480,1880,2680,2675.67,0.68,0,23006,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1116,2.27,0.51,12,0.47,1193.00,5308.00,5540,20240308,-51.08,2120,20241209,27.83,2945,-7.98,20250213,2260,19.91,20250102,5540,-51.08,20240308,2120,27.83,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,140450,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,-20,5,-0.75,251579225,95448,17.02,2660,2675,2615,3480,1880,2680,2635.77,0.68,0,25853,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1095,2.23,0.50,12,0.23,1193.00,5308.00,5540,20240308,-51.99,2120,20241209,25.47,2945,-9.68,20250213,2260,17.70,20250102,5540,-51.99,20240308,2120,25.47,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,130451,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-30,5,-1.12,231267655,87796,15.65,2660,2675,2615,3480,1880,2680,2634.15,0.68,0,22473,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1091,2.22,0.50,12,0.21,1193.00,5308.00,5540,20240308,-52.17,2120,20241209,25.00,2945,-10.02,20250213,2260,17.26,20250102,5540,-52.17,20240308,2120,25.00,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,120449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-30,5,-1.12,214059135,81290,14.49,2660,2675,2615,3480,1880,2680,2633.28,0.68,0,18249,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1091,2.22,0.50,12,0.20,1193.00,5308.00,5540,20240308,-52.17,2120,20241209,25.00,2945,-10.02,20250213,2260,17.26,20250102,5540,-52.17,20240308,2120,25.00,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,110448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,-35,5,-1.31,205167815,77940,13.90,2660,2675,2615,3480,1880,2680,2632.38,0.68,0,16668,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1089,2.22,0.50,12,0.19,1193.00,5308.00,5540,20240308,-52.26,2120,20241209,24.76,2945,-10.19,20250213,2260,17.04,20250102,5540,-52.26,20240308,2120,24.76,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,100448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2625,-55,5,-2.05,156835635,59557,10.62,2660,2675,2615,3480,1880,2680,2633.37,0.68,0,11949,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1081,2.20,0.49,12,0.14,1193.00,5308.00,5540,20240308,-52.62,2120,20241209,23.82,2945,-10.87,20250213,2260,16.15,20250102,5540,-52.62,20240308,2120,23.82,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N +20250224,090451,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-30,5,-1.12,10832420,4092,0.73,2660,2670,2625,3480,1880,2680,2647.21,0.68,0,-223,2913,2796,2723,2606,2533,2760,2570,206,800,500,1920,5,1,41169370,1091,2.22,0.50,12,0.01,1193.00,5308.00,5540,20240308,-52.17,2120,20241209,25.00,2945,-10.02,20250213,2260,17.26,20250102,5540,-52.17,20240308,2120,25.00,20241209,1.78,N,038110,500,205 억,,281410,N,N,0,N,00,N 20250221,160448,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,40,2,1.52,1532953030,559849,229.89,2730,2840,2650,3430,1850,2640,2738.15,0.81,0,-50915,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1103,2.25,0.50,12,1.36,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N 20250221,150450,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,40,2,1.52,1509578560,551116,226.31,2730,2840,2650,3430,1850,2640,2739.13,0.81,0,-48807,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1103,2.25,0.50,12,1.34,1193.00,5308.00,5540,20240308,-51.62,2120,20241209,26.42,2945,-9.00,20250213,2260,18.58,20250102,5540,-51.62,20240308,2120,26.42,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N 20250221,140449,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,30,2,1.14,1475721190,538458,221.11,2730,2840,2650,3430,1850,2640,2740.64,0.81,0,-53745,2763,2701,2668,2606,2573,2685,2590,206,790,500,1900,5,1,41169370,1099,2.24,0.50,12,1.31,1193.00,5308.00,5540,20240308,-51.81,2120,20241209,25.94,2945,-9.34,20250213,2260,18.14,20250102,5540,-51.81,20240308,2120,25.94,20241209,1.71,N,038110,500,205 억,,332258,N,N,0,N,00,N diff --git a/038290/price/prices-20250201.csv b/038290/price/prices-20250201.csv index 9bbb8b7cbd57..0f5e36e22321 100644 --- a/038290/price/prices-20250201.csv +++ b/038290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15730,-100,5,-0.63,265815160,16935,151.16,15830,15830,15640,20550,11090,15830,15696.18,1.49,0,923,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1705,-10.14,0.93,12,0.16,-1551.00,16978.00,24600,20240724,-36.06,14700,20241209,7.01,17920,-12.22,20250115,15540,1.22,20250203,24600,-36.06,20240724,14700,7.01,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,150451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15690,-140,5,-0.88,247594830,15774,140.80,15830,15830,15640,20550,11090,15830,15696.37,1.49,0,1000,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1701,-10.12,0.92,12,0.15,-1551.00,16978.00,24600,20240724,-36.22,14700,20241209,6.73,17920,-12.44,20250115,15540,0.97,20250203,24600,-36.22,20240724,14700,6.73,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,140450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15720,-110,5,-0.69,229797700,14639,130.67,15830,15830,15640,20550,11090,15830,15697.62,1.49,0,1008,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1704,-10.14,0.93,12,0.14,-1551.00,16978.00,24600,20240724,-36.10,14700,20241209,6.94,17920,-12.28,20250115,15540,1.16,20250203,24600,-36.10,20240724,14700,6.94,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,130451,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-130,5,-0.82,214474440,13663,121.96,15830,15830,15640,20550,11090,15830,15697.44,1.49,0,930,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1702,-10.12,0.92,12,0.13,-1551.00,16978.00,24600,20240724,-36.18,14700,20241209,6.80,17920,-12.39,20250115,15540,1.03,20250203,24600,-36.18,20240724,14700,6.80,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,120450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15690,-140,5,-0.88,168667050,10744,95.90,15830,15830,15640,20550,11090,15830,15698.70,1.49,0,1261,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1701,-10.12,0.92,12,0.10,-1551.00,16978.00,24600,20240724,-36.22,14700,20241209,6.73,17920,-12.44,20250115,15540,0.97,20250203,24600,-36.22,20240724,14700,6.73,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,110448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-130,5,-0.82,116811020,7440,66.41,15830,15830,15640,20550,11090,15830,15700.37,1.49,0,403,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1702,-10.12,0.92,12,0.07,-1551.00,16978.00,24600,20240724,-36.18,14700,20241209,6.80,17920,-12.39,20250115,15540,1.03,20250203,24600,-36.18,20240724,14700,6.80,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,100448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,-160,5,-1.01,92983840,5920,52.84,15830,15830,15640,20550,11090,15830,15706.69,1.49,0,255,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1699,-10.10,0.92,12,0.05,-1551.00,16978.00,24600,20240724,-36.30,14700,20241209,6.60,17920,-12.56,20250115,15540,0.84,20250203,24600,-36.30,20240724,14700,6.60,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N +20250224,090452,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15820,-10,5,-0.06,2981690,189,1.69,15830,15830,15730,20550,11090,15830,15775.56,1.49,0,-128,16043,15936,15773,15666,15503,15990,15720,54,4720,500,11390,10,1,10841400,1715,-10.20,0.93,12,0.00,-1551.00,16978.00,24600,20240724,-35.69,14700,20241209,7.62,17920,-11.72,20250115,15540,1.80,20250203,24600,-35.69,20240724,14700,7.62,20241209,2.17,N,038290,500,54 억,,161764,N,N,0,N,00,N 20250221,160448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,160,2,1.02,176011440,11156,55.33,15750,15880,15610,20350,10970,15670,15777.29,1.51,0,-1922,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1716,-10.21,0.93,12,0.10,-1551.00,16978.00,24600,20240724,-35.65,14700,20241209,7.69,17920,-11.66,20250115,15540,1.87,20250203,24600,-35.65,20240724,14700,7.69,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N 20250221,150450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,160,2,1.02,150856850,9566,47.44,15750,15880,15610,20350,10970,15670,15770.11,1.51,0,-1903,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1716,-10.21,0.93,12,0.09,-1551.00,16978.00,24600,20240724,-35.65,14700,20241209,7.69,17920,-11.66,20250115,15540,1.87,20250203,24600,-35.65,20240724,14700,7.69,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N 20250221,140450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,130,2,0.83,110535000,7019,34.81,15750,15880,15610,20350,10970,15670,15747.97,1.51,0,-1397,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1713,-10.19,0.93,12,0.06,-1551.00,16978.00,24600,20240724,-35.77,14700,20241209,7.48,17920,-11.83,20250115,15540,1.67,20250203,24600,-35.77,20240724,14700,7.48,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N diff --git a/038340/price/prices-20250201.csv b/038340/price/prices-20250201.csv index 28658ca0992b..b8014166a36c 100644 --- a/038340/price/prices-20250201.csv +++ b/038340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160451,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,150452,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,140450,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,130451,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,120450,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,110449,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,100448,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20250224,090452,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240213,0.00,1233,20240213,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240226,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250221,160448,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250221,150451,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20250221,140450,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20240208,0.00,1233,20240208,0.00,1233,0.00,20250102,1233,0.00,20250102,1283,-3.90,20240221,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20250201.csv b/038390/price/prices-20250201.csv index 45e62082f31e..c9ec6ffaaeeb 100644 --- a/038390/price/prices-20250201.csv +++ b/038390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14050,-200,5,-1.40,2053905970,147214,52.28,14430,14480,13700,18520,9980,14250,13951.47,7.44,0,-16055,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2349,14.51,1.16,12,0.88,968.00,12126.00,14600,20250218,-3.77,7050,20240416,99.29,14600,-3.77,20250218,8500,65.29,20250116,18140,-22.55,20241104,8400,67.26,20241217,0.12,N,038390,500,84 억,,1244494,N,N,381,N,00,N +20250224,150452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14060,-190,5,-1.33,1826503320,131080,46.55,14430,14480,13700,18520,9980,14250,13934.26,7.44,0,-14841,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2351,14.52,1.16,12,0.78,968.00,12126.00,14600,20250218,-3.70,7050,20240416,99.43,14600,-3.70,20250218,8500,65.41,20250116,18140,-22.49,20241104,8400,67.38,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14000,-250,5,-1.75,1571778010,112909,40.09,14430,14480,13700,18520,9980,14250,13920.75,7.44,0,-14551,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2341,14.46,1.15,12,0.68,968.00,12126.00,14600,20250218,-4.11,7050,20240416,98.58,14600,-4.11,20250218,8500,64.71,20250116,18140,-22.82,20241104,8400,66.67,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,130452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13770,-480,5,-3.37,1356627790,97408,34.59,14430,14480,13700,18520,9980,14250,13927.27,7.44,0,-13580,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2302,14.23,1.14,12,0.58,968.00,12126.00,14600,20250218,-5.68,7050,20240416,95.32,14600,-5.68,20250218,8500,62.00,20250116,18140,-24.09,20241104,8400,63.93,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,120450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13860,-390,5,-2.74,1228658080,88118,31.29,14430,14480,13700,18520,9980,14250,13943.33,7.44,0,-12942,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2318,14.32,1.14,12,0.53,968.00,12126.00,14600,20250218,-5.07,7050,20240416,96.60,14600,-5.07,20250218,8500,63.06,20250116,18140,-23.59,20241104,8400,65.00,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,110449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13820,-430,5,-3.02,950456570,67969,24.14,14430,14480,13700,18520,9980,14250,13983.68,7.44,0,-8443,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2311,14.28,1.14,12,0.41,968.00,12126.00,14600,20250218,-5.34,7050,20240416,96.03,14600,-5.34,20250218,8500,62.59,20250116,18140,-23.81,20241104,8400,64.52,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,100448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13850,-400,5,-2.81,739553360,52739,18.73,14430,14480,13700,18520,9980,14250,14022.89,7.44,0,-4802,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2316,14.31,1.14,12,0.32,968.00,12126.00,14600,20250218,-5.14,7050,20240416,96.45,14600,-5.14,20250218,8500,62.94,20250116,18140,-23.65,20241104,8400,64.88,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N +20250224,090452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14060,-190,5,-1.33,221879240,15551,5.52,14430,14480,13910,18520,9980,14250,14267.84,7.44,0,-5656,15056,14652,13976,13572,12896,14855,13775,85,4270,500,10540,10,1,16720822,2351,14.52,1.16,12,0.09,968.00,12126.00,14600,20250218,-3.70,7050,20240416,99.43,14600,-3.70,20250218,8500,65.41,20250116,18140,-22.49,20241104,8400,67.38,20241217,0.12,N,038390,500,84 억,,1244494,N,N,1319,N,00,N 20250221,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14250,430,2,3.11,3879660240,280465,247.03,13850,14380,13300,17960,9680,13820,13829.92,7.44,0,16650,14293,14056,13923,13686,13553,13990,13620,85,4140,500,10220,10,1,16720822,2383,14.72,1.18,12,1.68,968.00,12126.00,14600,20250218,-2.40,7050,20240416,102.13,14600,-2.40,20250218,8500,67.65,20250116,18140,-21.44,20241104,8400,69.64,20241217,0.12,N,038390,500,84 억,,1243636,N,N,1319,N,00,N 20250221,150451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14280,460,2,3.33,3679343320,266414,234.66,13850,14380,13300,17960,9680,13820,13810.62,7.44,0,15285,14293,14056,13923,13686,13553,13990,13620,85,4140,500,10220,10,1,16720822,2388,14.75,1.18,12,1.59,968.00,12126.00,14600,20250218,-2.19,7050,20240416,102.55,14600,-2.19,20250218,8500,68.00,20250116,18140,-21.28,20241104,8400,70.00,20241217,0.12,N,038390,500,84 억,,1243636,N,N,9,N,00,N 20250221,140450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14180,360,2,2.60,2830388070,206725,182.08,13850,14300,13300,17960,9680,13820,13691.56,7.44,0,6518,14293,14056,13923,13686,13553,13990,13620,85,4140,500,10220,10,1,16720822,2371,14.65,1.17,12,1.24,968.00,12126.00,14600,20250218,-2.88,7050,20240416,101.13,14600,-2.88,20250218,8500,66.82,20250116,18140,-21.83,20241104,8400,68.81,20241217,0.12,N,038390,500,84 억,,1243636,N,N,9,N,00,N diff --git a/038460/price/prices-20250201.csv b/038460/price/prices-20250201.csv index 04a111f14b1e..cfeb318118f7 100644 --- a/038460/price/prices-20250201.csv +++ b/038460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,0,3,0.00,260905975,83634,211.36,3085,3160,3080,4040,2180,3110,3119.62,2.97,0,21389,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,814,3.70,0.58,12,0.32,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-5,5,-0.16,248640850,79684,201.37,3085,3160,3080,4040,2180,3110,3120.34,2.97,0,20794,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,812,3.69,0.58,12,0.30,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,0,3,0.00,243448910,78014,197.15,3085,3160,3080,4040,2180,3110,3120.58,2.97,0,21252,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,814,3.70,0.58,12,0.30,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,0,3,0.00,225221865,72138,182.30,3085,3160,3080,4040,2180,3110,3122.10,2.97,0,18711,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,814,3.70,0.58,12,0.28,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,20,2,0.64,183552920,58735,148.43,3085,3160,3080,4040,2180,3110,3125.10,2.97,0,15181,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,819,3.72,0.58,12,0.22,841.00,5385.00,7140,20240520,-56.16,2720,20241209,15.07,3475,-9.93,20250113,2995,4.51,20250203,7140,-56.16,20240520,2720,15.07,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-5,5,-0.16,163163755,52178,131.86,3085,3160,3080,4040,2180,3110,3127.06,2.97,0,15237,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,812,3.69,0.58,12,0.20,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,109046205,34806,87.96,3085,3160,3080,4040,2180,3110,3132.97,2.97,0,11730,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,816,3.71,0.58,12,0.13,841.00,5385.00,7140,20240520,-56.30,2720,20241209,14.71,3475,-10.22,20250113,2995,4.17,20250203,7140,-56.30,20240520,2720,14.71,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N +20250224,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,10,2,0.32,14164405,4580,11.57,3085,3120,3080,4040,2180,3110,3092.66,2.97,0,991,3193,3151,3123,3081,3053,3137,3067,131,930,500,1990,5,1,26164438,816,3.71,0.58,12,0.02,841.00,5385.00,7140,20240520,-56.30,2720,20241209,14.71,3475,-10.22,20250113,2995,4.17,20250203,7140,-56.30,20240520,2720,14.71,20241209,4.46,N,038460,500,130 억,,776724,N,N,0,N,00,N 20250221,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-35,5,-1.11,117401135,37694,60.08,3165,3165,3095,4085,2205,3145,3114.61,3.00,0,-8849,3211,3177,3141,3107,3071,3160,3090,131,940,500,2010,5,1,26164438,814,3.70,0.58,12,0.14,841.00,5385.00,7140,20240520,-56.44,2720,20241209,14.34,3475,-10.50,20250113,2995,3.84,20250203,7140,-56.44,20240520,2720,14.34,20241209,4.45,N,038460,500,130 억,,785574,N,N,0,N,00,N 20250221,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,104946935,33688,53.70,3165,3165,3095,4085,2205,3145,3115.26,3.00,0,-8377,3211,3177,3141,3107,3071,3160,3090,131,940,500,2010,5,1,26164438,812,3.69,0.58,12,0.13,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.45,N,038460,500,130 억,,785574,N,N,0,N,00,N 20250221,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-40,5,-1.27,94780875,30414,48.48,3165,3165,3095,4085,2205,3145,3116.36,3.00,0,-8015,3211,3177,3141,3107,3071,3160,3090,131,940,500,2010,5,1,26164438,812,3.69,0.58,12,0.12,841.00,5385.00,7140,20240520,-56.51,2720,20241209,14.15,3475,-10.65,20250113,2995,3.67,20250203,7140,-56.51,20240520,2720,14.15,20241209,4.45,N,038460,500,130 억,,785574,N,N,0,N,00,N diff --git a/038500/price/prices-20250201.csv b/038500/price/prices-20250201.csv index 248c9ff16dff..d0ca8713e948 100644 --- a/038500/price/prices-20250201.csv +++ b/038500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,10,2,0.32,501713910,159403,86.87,3150,3165,3125,4095,2205,3150,3147.46,1.64,0,17029,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3410,10.10,0.48,12,0.15,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,150452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,10,2,0.32,490398220,155818,84.91,3150,3165,3125,4095,2205,3150,3147.25,1.64,0,18035,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3410,10.10,0.48,12,0.14,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,140451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,5,2,0.16,419942655,133482,72.74,3150,3160,3125,4095,2205,3150,3146.06,1.64,0,18255,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3405,10.08,0.48,12,0.12,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,130452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,0,3,0.00,372471210,118443,64.55,3150,3160,3125,4095,2205,3150,3144.73,1.64,0,21378,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3399,10.06,0.48,12,0.11,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,120451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,0,3,0.00,327242305,104069,56.71,3150,3160,3125,4095,2205,3150,3144.47,1.64,0,21266,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3399,10.06,0.48,12,0.10,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,110449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,0,3,0.00,301265115,95812,52.21,3150,3160,3125,4095,2205,3150,3144.34,1.64,0,18791,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3399,10.06,0.48,12,0.09,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,100449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,0,3,0.00,219151420,69707,37.99,3150,3160,3125,4095,2205,3150,3143.89,1.64,0,12916,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3399,10.06,0.48,12,0.06,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N +20250224,090453,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,-25,5,-0.79,18089275,5764,3.14,3150,3150,3125,4095,2205,3150,3138.32,1.64,0,957,3203,3176,3153,3126,3103,3175,3125,540,945,500,2070,5,1,107916306,3372,9.98,0.48,12,0.01,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,3500,-10.71,20250114,2915,7.20,20250106,4035,-22.55,20240731,2815,11.01,20240419,1.15,N,038500,500,539 억,,1764679,N,N,222,N,00,N 20250221,160449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,-20,5,-0.63,576667395,182855,63.38,3150,3180,3130,4120,2220,3170,3153.70,1.61,0,29214,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3399,10.06,0.48,12,0.17,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.09,N,038500,500,539 억,,1735464,N,N,222,N,00,N 20250221,150451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,-10,5,-0.32,539551705,171073,59.29,3150,3180,3130,4120,2220,3170,3153.93,1.61,0,32979,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3410,10.10,0.48,12,0.16,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N 20250221,140451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-15,5,-0.47,435973880,138211,47.90,3150,3180,3130,4120,2220,3170,3154.41,1.61,0,20392,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3405,10.08,0.48,12,0.13,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N diff --git a/038530/price/prices-20250201.csv b/038530/price/prices-20250201.csv index 2b8455c39d54..9efa8696d433 100644 --- a/038530/price/prices-20250201.csv +++ b/038530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,-1,5,-0.40,1451601532,5592687,1348.52,255,278,247,322,174,248,259.56,1.98,0,-782375,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,286,-2.25,0.45,12,4.83,-110.00,552.00,453,20240819,-45.47,209,20241210,18.18,380,-35.00,20250109,219,12.79,20250102,453,-45.47,20240819,209,18.18,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,3,2,1.21,1429723356,5504467,1327.24,255,278,248,322,174,248,259.74,1.98,0,-794409,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,290,-2.28,0.45,12,4.76,-110.00,552.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,3,2,1.21,1372633199,5275346,1272.00,255,278,249,322,174,248,260.20,1.98,0,-799725,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,290,-2.28,0.45,12,4.56,-110.00,552.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,2,2,0.81,1305815837,5008644,1207.69,255,278,250,322,174,248,260.71,1.98,0,-783080,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,289,-2.27,0.45,12,4.33,-110.00,552.00,453,20240819,-44.81,209,20241210,19.62,380,-34.21,20250109,219,14.16,20250102,453,-44.81,20240819,209,19.62,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,6,2,2.42,1230190960,4709127,1135.47,255,278,252,322,174,248,261.24,1.98,0,-655738,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,294,-2.31,0.46,12,4.07,-110.00,552.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,6,2,2.42,1138591160,4347863,1048.36,255,278,252,322,174,248,261.87,1.98,0,-610536,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,294,-2.31,0.46,12,3.76,-110.00,552.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,11,2,4.44,910103074,3458037,833.81,255,278,252,322,174,248,263.18,1.98,0,-435089,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,300,-2.35,0.47,12,2.99,-110.00,552.00,453,20240819,-42.83,209,20241210,23.92,380,-31.84,20250109,219,18.26,20250102,453,-42.83,20240819,209,23.92,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N +20250224,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,5,2,2.02,72606949,285191,68.77,255,257,253,322,174,248,254.59,1.98,0,-29075,252,249,247,244,242,251,246,116,74,100,160,1,1,115714347,293,-2.30,0.46,12,0.25,-110.00,552.00,453,20240819,-44.15,209,20241210,21.05,380,-33.42,20250109,219,15.53,20250102,453,-44.15,20240819,209,21.05,20241210,0.00,N,038530,100,115 억,,2296574,N,N,0,N,00,N 20250221,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,2,2,0.81,101813276,412325,47.22,246,250,245,319,173,246,246.92,2.00,0,-19989,260,253,248,241,236,250,238,116,73,100,160,1,1,115714347,287,-2.25,0.45,12,0.36,-110.00,552.00,453,20240819,-45.25,209,20241210,18.66,380,-34.74,20250109,219,13.24,20250102,453,-45.25,20240819,209,18.66,20241210,0.00,N,038530,100,115 억,,2317319,N,N,0,N,00,N 20250221,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,1,2,0.41,97758582,395916,45.34,246,250,245,319,173,246,246.92,2.00,0,-18833,260,253,248,241,236,250,238,116,73,100,160,1,1,115714347,286,-2.25,0.45,12,0.34,-110.00,552.00,453,20240819,-45.47,209,20241210,18.18,380,-35.00,20250109,219,12.79,20250102,453,-45.47,20240819,209,18.18,20241210,0.00,N,038530,100,115 억,,2317319,N,N,0,N,00,N 20250221,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,246,0,3,0.00,85545974,346401,39.67,246,250,245,319,173,246,246.96,2.00,0,-7951,260,253,248,241,236,250,238,116,73,100,160,1,1,115714347,285,-2.24,0.45,12,0.30,-110.00,552.00,453,20240819,-45.70,209,20241210,17.70,380,-35.26,20250109,219,12.33,20250102,453,-45.70,20240819,209,17.70,20241210,0.00,N,038530,100,115 억,,2317319,N,N,0,N,00,N diff --git a/038540/price/prices-20250201.csv b/038540/price/prices-20250201.csv index 52222b0adbfa..dba5e75f2daa 100644 --- a/038540/price/prices-20250201.csv +++ b/038540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,0,3,0.00,109372084,76554,33.16,1426,1435,1420,1862,1004,1433,1428.69,3.45,0,-10025,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.14,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,0,3,0.00,103124900,72192,31.27,1426,1435,1420,1862,1004,1433,1428.48,3.45,0,-10384,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.13,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-6,5,-0.42,88622708,62063,26.88,1426,1435,1420,1862,1004,1433,1427.95,3.45,0,-9380,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.11,-1113.00,12066.00,4000,20240313,-64.32,1357,20241209,5.16,1618,-11.80,20250109,1419,0.56,20250217,4000,-64.32,20240313,1357,5.16,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,130453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-4,5,-0.28,78105216,54685,23.69,1426,1435,1420,1862,1004,1433,1428.27,3.45,0,-9058,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,791,-1.28,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.28,1357,20241209,5.31,1618,-11.68,20250109,1419,0.70,20250217,4000,-64.28,20240313,1357,5.31,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-4,5,-0.28,76211889,53360,23.11,1426,1435,1420,1862,1004,1433,1428.26,3.45,0,-9985,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,791,-1.28,0.12,12,0.10,-1113.00,12066.00,4000,20240313,-64.28,1357,20241209,5.31,1618,-11.68,20250109,1419,0.70,20250217,4000,-64.28,20240313,1357,5.31,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,110450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-5,5,-0.35,55257745,38679,16.75,1426,1435,1420,1862,1004,1433,1428.62,3.45,0,-10363,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.07,-1113.00,12066.00,4000,20240313,-64.30,1357,20241209,5.23,1618,-11.74,20250109,1419,0.63,20250217,4000,-64.30,20240313,1357,5.23,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1432,-1,5,-0.07,20579257,14372,6.23,1426,1435,1426,1862,1004,1433,1431.90,3.45,0,-125,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.03,-1113.00,12066.00,4000,20240313,-64.20,1357,20241209,5.53,1618,-11.50,20250109,1419,0.92,20250217,4000,-64.20,20240313,1357,5.53,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N +20250224,090453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1432,-1,5,-0.07,4527045,3168,1.37,1426,1433,1426,1862,1004,1433,1428.99,3.45,0,-236,1469,1450,1435,1416,1401,1443,1409,572,429,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.01,-1113.00,12066.00,4000,20240313,-64.20,1357,20241209,5.53,1618,-11.50,20250109,1419,0.92,20250217,4000,-64.20,20240313,1357,5.53,20241209,0.84,N,038540,1000,571 억,,1906113,N,N,0,N,00,N 20250221,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,-6,5,-0.42,330817934,230567,177.94,1454,1454,1420,1870,1008,1439,1434.80,3.49,0,-21735,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,793,-1.29,0.12,12,0.42,-1113.00,12066.00,4000,20240313,-64.17,1357,20241209,5.60,1618,-11.43,20250109,1419,0.99,20250217,4000,-64.17,20240313,1357,5.60,20241209,0.84,N,038540,1000,571 억,,1933499,N,N,0,N,00,N 20250221,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1431,-8,5,-0.56,324702445,226299,174.65,1454,1454,1420,1870,1008,1439,1434.84,3.49,0,-17909,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,792,-1.29,0.12,12,0.41,-1113.00,12066.00,4000,20240313,-64.22,1357,20241209,5.45,1618,-11.56,20250109,1419,0.85,20250217,4000,-64.22,20240313,1357,5.45,20241209,0.84,N,038540,1000,571 억,,1933499,N,N,0,N,00,N 20250221,140451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1428,-11,5,-0.76,239920074,166994,128.88,1454,1454,1428,1870,1008,1439,1436.70,3.49,0,-5898,1456,1447,1435,1426,1414,1452,1431,572,431,1000,1000,1,1,55328313,790,-1.28,0.12,12,0.30,-1113.00,12066.00,4000,20240313,-64.30,1357,20241209,5.23,1618,-11.74,20250109,1419,0.63,20250217,4000,-64.30,20240313,1357,5.23,20241209,0.84,N,038540,1000,571 억,,1933499,N,N,0,N,00,N diff --git a/038620/price/prices-20250201.csv b/038620/price/prices-20250201.csv index 625f733aebb7..ddfef89c4f3b 100644 --- a/038620/price/prices-20250201.csv +++ b/038620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,6,2,0.72,280819890,336972,145.24,831,845,816,1090,588,839,833.36,1.12,0,18229,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,607,38.41,0.66,12,0.47,22.00,1273.00,961,20241212,-12.07,546,20241114,54.76,870,-2.87,20250103,740,14.19,20250213,961,-12.07,20241212,546,54.76,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,1,2,0.12,255580878,306988,132.32,831,845,816,1090,588,839,832.54,1.12,0,22758,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,603,38.18,0.66,12,0.43,22.00,1273.00,961,20241212,-12.59,546,20241114,53.85,870,-3.45,20250103,740,13.51,20250213,961,-12.59,20241212,546,53.85,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,842,3,2,0.36,229754156,276243,119.07,831,845,816,1090,588,839,831.71,1.12,0,21685,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,605,38.27,0.66,12,0.38,22.00,1273.00,961,20241212,-12.38,546,20241114,54.21,870,-3.22,20250103,740,13.78,20250213,961,-12.38,20241212,546,54.21,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,0,3,0.00,208734516,251179,108.26,831,844,816,1090,588,839,831.02,1.12,0,18632,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,602,38.14,0.66,12,0.35,22.00,1273.00,961,20241212,-12.70,546,20241114,53.66,870,-3.56,20250103,740,13.38,20250213,961,-12.70,20241212,546,53.66,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,1,2,0.12,164710906,198794,85.68,831,844,816,1090,588,839,828.55,1.12,0,25283,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,603,38.18,0.66,12,0.28,22.00,1273.00,961,20241212,-12.59,546,20241114,53.85,870,-3.45,20250103,740,13.51,20250213,961,-12.59,20241212,546,53.85,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,-12,5,-1.43,126193689,152875,65.89,831,834,816,1090,588,839,825.47,1.12,0,25054,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,594,37.59,0.65,12,0.21,22.00,1273.00,961,20241212,-13.94,546,20241114,51.47,870,-4.94,20250103,740,11.76,20250213,961,-13.94,20241212,546,51.47,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,825,-14,5,-1.67,114946375,139239,60.01,831,834,816,1090,588,839,825.53,1.12,0,20991,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,592,37.50,0.65,12,0.19,22.00,1273.00,961,20241212,-14.15,546,20241114,51.10,870,-5.17,20250103,740,11.49,20250213,961,-14.15,20241212,546,51.10,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N +20250224,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,-18,5,-2.15,4630204,5607,2.42,831,831,817,1090,588,839,825.79,1.12,0,-4230,866,852,830,816,794,859,823,359,251,500,580,1,1,71807899,590,37.32,0.64,12,0.01,22.00,1273.00,961,20241212,-14.57,546,20241114,50.37,870,-5.63,20250103,740,10.95,20250213,961,-14.57,20241212,546,50.37,20241114,2.76,N,038620,500,359 억,,807312,N,N,0,N,00,N 20250221,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,13,2,1.57,191873526,231193,39.49,826,844,808,1073,579,826,830.14,1.15,0,-15790,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,602,38.14,0.66,12,0.32,22.00,1273.00,961,20241212,-12.70,546,20241114,53.66,870,-3.56,20250103,740,13.38,20250213,961,-12.70,20241212,546,53.66,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N 20250221,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,4,2,0.48,184263000,222091,37.94,826,844,808,1073,579,826,829.89,1.15,0,-15406,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,596,37.73,0.65,12,0.31,22.00,1273.00,961,20241212,-13.63,546,20241114,52.01,870,-4.60,20250103,740,12.16,20250213,961,-13.63,20241212,546,52.01,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N 20250221,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,5,2,0.61,160206240,193155,33.00,826,844,808,1073,579,826,829.65,1.15,0,-11425,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,597,37.77,0.65,12,0.27,22.00,1273.00,961,20241212,-13.53,546,20241114,52.20,870,-4.48,20250103,740,12.30,20250213,961,-13.53,20241212,546,52.20,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N diff --git a/038680/price/prices-20250201.csv b/038680/price/prices-20250201.csv index 26573644308c..a7607fada230 100644 --- a/038680/price/prices-20250201.csv +++ b/038680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,0,3,0.00,297349535,68977,111.33,4305,4375,4275,5650,3045,4350,4310.85,2.44,0,-1965,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,850,4.24,0.82,12,0.35,1025.00,5324.00,6376,20240403,-31.78,3325,20241115,30.83,4990,-12.83,20250107,3905,11.40,20250102,6490,-32.97,20240403,3385,28.51,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,15,2,0.34,280937215,65207,105.25,4305,4375,4275,5650,3045,4350,4308.39,2.44,0,-2150,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,853,4.26,0.82,12,0.33,1025.00,5324.00,6376,20240403,-31.54,3325,20241115,31.28,4990,-12.53,20250107,3905,11.78,20250102,6490,-32.74,20240403,3385,28.95,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4335,-15,5,-0.34,260628295,60556,97.74,4305,4355,4275,5650,3045,4350,4303.92,2.44,0,393,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,847,4.23,0.81,12,0.31,1025.00,5324.00,6376,20240403,-32.01,3325,20241115,30.38,4990,-13.13,20250107,3905,11.01,20250102,6490,-33.20,20240403,3385,28.06,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,130454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,-20,5,-0.46,238552420,55465,89.52,4305,4345,4275,5650,3045,4350,4300.95,2.44,0,-2714,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,847,4.22,0.81,12,0.28,1025.00,5324.00,6376,20240403,-32.09,3325,20241115,30.23,4990,-13.23,20250107,3905,10.88,20250102,6490,-33.28,20240403,3385,27.92,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,120452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-25,5,-0.57,235330365,54720,88.32,4305,4345,4275,5650,3045,4350,4300.63,2.44,0,-2674,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,846,4.22,0.81,12,0.28,1025.00,5324.00,6376,20240403,-32.17,3325,20241115,30.08,4990,-13.33,20250107,3905,10.76,20250102,6490,-33.36,20240403,3385,27.77,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,110451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4290,-60,5,-1.38,209670405,48764,78.71,4305,4345,4275,5650,3045,4350,4299.70,2.44,0,-7317,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,839,4.19,0.81,12,0.25,1025.00,5324.00,6376,20240403,-32.72,3325,20241115,29.02,4990,-14.03,20250107,3905,9.86,20250102,6490,-33.90,20240403,3385,26.74,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,100450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,-35,5,-0.80,184372045,42868,69.19,4305,4345,4275,5650,3045,4350,4300.92,2.44,0,-6823,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,844,4.21,0.81,12,0.22,1025.00,5324.00,6376,20240403,-32.32,3325,20241115,29.77,4990,-13.53,20250107,3905,10.50,20250102,6490,-33.51,20240403,3385,27.47,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N +20250224,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-45,5,-1.03,24841190,5768,9.31,4305,4310,4305,5650,3045,4350,4306.72,2.44,0,109,4440,4395,4365,4320,4290,4380,4305,98,1300,500,2870,5,1,19549677,842,4.20,0.81,12,0.03,1025.00,5324.00,6376,20240403,-32.48,3325,20241115,29.47,4990,-13.73,20250107,3905,10.24,20250102,6490,-33.67,20240403,3385,27.18,20241115,2.75,N,038680,500,97 억,,476333,N,N,0,N,00,N 20250221,160450,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4350,-35,5,-0.80,266404210,61081,67.58,4355,4410,4335,5700,3070,4385,4361.49,2.47,0,-5732,4561,4472,4416,4327,4271,4445,4300,98,1315,500,2890,5,1,19549677,850,4.24,0.82,12,0.31,1025.00,5324.00,6376,20240403,-31.78,3325,20241115,30.83,4990,-12.83,20250107,3905,11.40,20250102,6490,-32.97,20240403,3385,28.51,20241115,2.79,N,038680,500,97 억,,482065,N,N,0,N,00,N 20250221,150453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-20,5,-0.46,209122740,47947,53.05,4355,4410,4335,5700,3070,4385,4361.54,2.47,0,-3647,4561,4472,4416,4327,4271,4445,4300,98,1315,500,2890,5,1,19549677,853,4.26,0.82,12,0.25,1025.00,5324.00,6376,20240403,-31.54,3325,20241115,31.28,4990,-12.53,20250107,3905,11.78,20250102,6490,-32.74,20240403,3385,28.95,20241115,2.79,N,038680,500,97 억,,482065,N,N,0,N,00,N 20250221,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4365,-20,5,-0.46,190746265,43734,48.39,4355,4410,4335,5700,3070,4385,4361.51,2.47,0,-4904,4561,4472,4416,4327,4271,4445,4300,98,1315,500,2890,5,1,19549677,853,4.26,0.82,12,0.22,1025.00,5324.00,6376,20240403,-31.54,3325,20241115,31.28,4990,-12.53,20250107,3905,11.78,20250102,6490,-32.74,20240403,3385,28.95,20241115,2.79,N,038680,500,97 억,,482065,N,N,0,N,00,N diff --git a/038870/price/prices-20250201.csv b/038870/price/prices-20250201.csv index 4d4419c6d1ea..47253cf06413 100644 --- a/038870/price/prices-20250201.csv +++ b/038870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3990,0,3,0.00,575752455,145977,123.26,3940,4005,3870,5180,2795,3990,3943.96,1.14,0,14495,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,559,22.17,0.63,12,1.04,180.00,6304.00,6490,20240416,-38.52,2765,20241209,44.30,4945,-19.31,20250113,3705,7.69,20250212,6490,-38.52,20240416,2765,44.30,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4000,10,2,0.25,518588510,131591,111.11,3940,4005,3870,5180,2795,3990,3940.84,1.14,0,14714,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,561,22.22,0.63,12,0.94,180.00,6304.00,6490,20240416,-38.37,2765,20241209,44.67,4945,-19.11,20250113,3705,7.96,20250212,6490,-38.37,20240416,2765,44.67,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,140453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3985,-5,5,-0.13,410987335,104503,88.24,3940,4000,3870,5180,2795,3990,3932.67,1.14,0,9955,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,558,22.14,0.63,12,0.75,180.00,6304.00,6490,20240416,-38.60,2765,20241209,44.12,4945,-19.41,20250113,3705,7.56,20250212,6490,-38.60,20240416,2765,44.12,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,130454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3965,-25,5,-0.63,359445520,91558,77.31,3940,3985,3870,5180,2795,3990,3925.74,1.14,0,8165,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,556,22.03,0.63,12,0.65,180.00,6304.00,6490,20240416,-38.91,2765,20241209,43.40,4945,-19.82,20250113,3705,7.02,20250212,6490,-38.91,20240416,2765,43.40,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,120452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,-15,5,-0.38,321391930,81933,69.18,3940,3985,3870,5180,2795,3990,3922.45,1.14,0,8676,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,557,22.08,0.63,12,0.58,180.00,6304.00,6490,20240416,-38.75,2765,20241209,43.76,4945,-19.62,20250113,3705,7.29,20250212,6490,-38.75,20240416,2765,43.76,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,110451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,-35,5,-0.88,288513865,73637,62.18,3940,3985,3870,5180,2795,3990,3917.86,1.14,0,5744,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,554,21.97,0.63,12,0.53,180.00,6304.00,6490,20240416,-39.06,2765,20241209,43.04,4945,-20.02,20250113,3705,6.75,20250212,6490,-39.06,20240416,2765,43.04,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,100450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,-70,5,-1.75,232874515,59523,50.26,3940,3985,3870,5180,2795,3990,3912.08,1.14,0,7059,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,549,21.78,0.62,12,0.42,180.00,6304.00,6490,20240416,-39.60,2765,20241209,41.77,4945,-20.73,20250113,3705,5.80,20250212,6490,-39.60,20240416,2765,41.77,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N +20250224,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,-70,5,-1.75,100100985,25601,21.62,3940,3980,3895,5180,2795,3990,3909.41,1.14,0,7985,4113,4051,3993,3931,3873,4022,3902,70,1190,500,2470,5,1,14014949,549,21.78,0.62,12,0.18,180.00,6304.00,6490,20240416,-39.60,2765,20241209,41.77,4945,-20.73,20250113,3705,5.80,20250212,6490,-39.60,20240416,2765,41.77,20241209,2.96,N,038870,500,70 억,,159473,N,N,0,N,00,N 20250221,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3990,-15,5,-0.37,457143505,114882,56.87,4005,4055,3935,5200,2805,4005,3979.23,1.08,0,8754,4128,4066,4013,3951,3898,4040,3925,70,1195,500,2480,5,1,14014949,559,22.17,0.63,12,0.82,180.00,6304.00,6490,20240416,-38.52,2765,20241209,44.30,4945,-19.31,20250113,3705,7.69,20250212,6490,-38.52,20240416,2765,44.30,20241209,2.91,N,038870,500,70 억,,150832,N,N,0,N,00,N 20250221,150453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,-10,5,-0.25,410981135,103318,51.15,4005,4055,3935,5200,2805,4005,3977.83,1.08,0,10551,4128,4066,4013,3951,3898,4040,3925,70,1195,500,2480,5,1,14014949,560,22.19,0.63,12,0.74,180.00,6304.00,6490,20240416,-38.44,2765,20241209,44.48,4945,-19.21,20250113,3705,7.83,20250212,6490,-38.44,20240416,2765,44.48,20241209,2.91,N,038870,500,70 억,,150832,N,N,0,N,00,N 20250221,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3990,-15,5,-0.37,348499045,87633,43.38,4005,4055,3935,5200,2805,4005,3976.80,1.08,0,3199,4128,4066,4013,3951,3898,4040,3925,70,1195,500,2480,5,1,14014949,559,22.17,0.63,12,0.63,180.00,6304.00,6490,20240416,-38.52,2765,20241209,44.30,4945,-19.31,20250113,3705,7.69,20250212,6490,-38.52,20240416,2765,44.30,20241209,2.91,N,038870,500,70 억,,150832,N,N,0,N,00,N diff --git a/038880/price/prices-20250201.csv b/038880/price/prices-20250201.csv index 32ce0ecc2101..980cdf616f57 100644 --- a/038880/price/prices-20250201.csv +++ b/038880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,380374038,1492985,74.36,260,260,250,338,182,260,254.77,0.61,0,226382,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.40,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,255,-5,5,-1.92,343757821,1350082,67.24,260,260,250,338,182,260,254.62,0.61,0,195374,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,958,-4.40,0.91,12,0.36,-58.00,280.00,564,20240216,-54.79,141,20241209,80.85,358,-28.77,20250107,174,46.55,20250102,447,-42.95,20240304,141,80.85,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,315256514,1238372,61.68,260,260,250,338,182,260,254.57,0.61,0,151325,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.33,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,297734126,1169922,58.27,260,260,250,338,182,260,254.49,0.61,0,177823,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.31,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,-3,5,-1.15,269196849,1058313,52.71,260,260,250,338,182,260,254.36,0.61,0,153036,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,966,-4.43,0.92,12,0.28,-58.00,280.00,564,20240216,-54.43,141,20241209,82.27,358,-28.21,20250107,174,47.70,20250102,447,-42.51,20240304,141,82.27,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,240167449,945024,47.07,260,260,250,338,182,260,254.14,0.61,0,116803,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.25,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,256,-4,5,-1.54,199506287,786044,39.15,260,260,250,338,182,260,253.81,0.61,0,101436,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,962,-4.41,0.91,12,0.21,-58.00,280.00,564,20240216,-54.61,141,20241209,81.56,358,-28.49,20250107,174,47.13,20250102,447,-42.73,20240304,141,81.56,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N +20250224,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,253,-7,5,-2.69,47845324,187938,9.36,260,260,252,338,182,260,254.58,0.61,0,-36759,273,266,263,256,253,265,255,376,78,100,170,1,1,375721175,951,-4.36,0.90,12,0.05,-58.00,280.00,564,20240216,-55.14,141,20241209,79.43,358,-29.33,20250107,174,45.40,20250102,447,-43.40,20240304,141,79.43,20241209,0.03,N,038880,100,375 억,,2297428,N,N,0,N,00,N 20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,260,-5,5,-1.89,524542081,1993155,104.31,265,270,260,344,186,265,263.18,0.60,0,27761,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,977,-4.48,0.93,12,0.53,-58.00,280.00,564,20240216,-53.90,141,20241209,84.40,358,-27.37,20250107,174,49.43,20250102,475,-45.26,20240221,141,84.40,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N 20250221,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,262,-3,5,-1.13,469450970,1781826,93.25,265,270,261,344,186,265,263.47,0.60,0,33637,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,984,-4.52,0.94,12,0.47,-58.00,280.00,564,20240216,-53.55,141,20241209,85.82,358,-26.82,20250107,174,50.57,20250102,475,-44.84,20240221,141,85.82,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N 20250221,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,263,-2,5,-0.75,433698143,1645410,86.11,265,270,261,344,186,265,263.58,0.60,0,33645,277,271,267,261,257,269,259,376,79,100,180,1,1,375721175,988,-4.53,0.94,12,0.44,-58.00,280.00,564,20240216,-53.37,141,20241209,86.52,358,-26.54,20250107,174,51.15,20250102,475,-44.63,20240221,141,86.52,20241209,0.04,N,038880,100,375 억,,2268149,N,N,0,N,00,N diff --git a/038950/price/prices-20250201.csv b/038950/price/prices-20250201.csv index dca60b6c7d00..9835d03165d9 100644 --- a/038950/price/prices-20250201.csv +++ b/038950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-80,5,-2.37,28452575,8694,94.13,3370,3370,3155,4380,2360,3370,3272.67,1.30,0,240,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,336,15.74,0.32,12,0.09,209.00,10349.00,5220,20240517,-36.97,2730,20241209,20.51,3875,-15.10,20250123,3030,8.58,20250211,5220,-36.97,20240517,2730,20.51,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-85,5,-2.52,24979380,7636,82.68,3370,3370,3155,4380,2360,3370,3271.27,1.30,0,249,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,335,15.72,0.32,12,0.07,209.00,10349.00,5220,20240517,-37.07,2730,20241209,20.33,3875,-15.23,20250123,3030,8.42,20250211,5220,-37.07,20240517,2730,20.33,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-80,5,-2.37,24795330,7580,82.07,3370,3370,3155,4380,2360,3370,3271.15,1.30,0,247,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,336,15.74,0.32,12,0.07,209.00,10349.00,5220,20240517,-36.97,2730,20241209,20.51,3875,-15.10,20250123,3030,8.58,20250211,5220,-36.97,20240517,2730,20.51,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,130454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,-65,5,-1.93,22499020,6884,74.53,3370,3370,3155,4380,2360,3370,3268.31,1.30,0,176,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,337,15.81,0.32,12,0.07,209.00,10349.00,5220,20240517,-36.69,2730,20241209,21.06,3875,-14.71,20250123,3030,9.08,20250211,5220,-36.69,20240517,2730,21.06,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-80,5,-2.37,22341060,6836,74.01,3370,3370,3155,4380,2360,3370,3268.15,1.30,0,176,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,336,15.74,0.32,12,0.07,209.00,10349.00,5220,20240517,-36.97,2730,20241209,20.51,3875,-15.10,20250123,3030,8.58,20250211,5220,-36.97,20240517,2730,20.51,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-95,5,-2.82,19726830,6040,65.40,3370,3370,3155,4380,2360,3370,3266.03,1.30,0,174,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,334,15.67,0.32,12,0.06,209.00,10349.00,5220,20240517,-37.26,2730,20241209,19.96,3875,-15.48,20250123,3030,8.09,20250211,5220,-37.26,20240517,2730,19.96,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-95,5,-2.82,17345265,5312,57.51,3370,3370,3155,4380,2360,3370,3265.30,1.30,0,173,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,334,15.67,0.32,12,0.05,209.00,10349.00,5220,20240517,-37.26,2730,20241209,19.96,3875,-15.48,20250123,3030,8.09,20250211,5220,-37.26,20240517,2730,19.96,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N +20250224,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,0,3,0.00,468430,139,1.50,3370,3370,3370,4380,2360,3370,3370.00,1.30,0,-7,3453,3411,3368,3326,3283,3390,3305,51,1010,500,2150,5,1,10210765,344,16.12,0.33,12,0.00,209.00,10349.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.72,N,038950,500,51 억,,132235,N,N,0,N,00,N 20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-40,5,-1.17,25882100,7710,254.29,3410,3410,3325,4430,2390,3410,3356.95,1.30,0,-112,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,344,16.12,0.33,12,0.08,209.00,10349.00,5220,20240517,-35.44,2730,20241209,23.44,3875,-13.03,20250123,3030,11.22,20250211,5220,-35.44,20240517,2730,23.44,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N 20250221,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-35,5,-1.03,23346725,6957,229.45,3410,3410,3325,4430,2390,3410,3355.86,1.30,0,10,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,345,16.15,0.33,12,0.07,209.00,10349.00,5220,20240517,-35.34,2730,20241209,23.63,3875,-12.90,20250123,3030,11.39,20250211,5220,-35.34,20240517,2730,23.63,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N 20250221,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-50,5,-1.47,19092100,5693,187.76,3410,3410,3325,4430,2390,3410,3353.61,1.30,0,-2,3463,3436,3383,3356,3303,3450,3370,51,1020,500,2180,5,1,10210765,343,16.08,0.32,12,0.06,209.00,10349.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.73,N,038950,500,51 억,,132340,N,N,0,N,00,N diff --git a/039010/price/prices-20250201.csv b/039010/price/prices-20250201.csv index acac7ff75495..7a0e8beb2037 100644 --- a/039010/price/prices-20250201.csv +++ b/039010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-50,5,-0.81,144811180,23664,239.03,6160,6160,6070,8040,4340,6190,6119.10,3.05,0,-5082,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,530,-41.77,0.56,12,0.27,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-40,5,-0.65,122807760,20077,202.80,6160,6160,6070,8040,4340,6190,6116.82,3.05,0,-4893,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,530,-41.84,0.57,12,0.23,-147.00,10879.00,7270,20240226,-15.41,5090,20240805,20.83,6640,-7.38,20250102,5890,4.41,20250203,7270,-15.41,20240226,5090,20.83,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-50,5,-0.81,122145620,19969,201.71,6160,6160,6070,8040,4340,6190,6116.74,3.05,0,-4858,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,530,-41.77,0.56,12,0.23,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-60,5,-0.97,115597830,18899,190.90,6160,6160,6070,8040,4340,6190,6116.59,3.05,0,-4955,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,529,-41.70,0.56,12,0.22,-147.00,10879.00,7270,20240226,-15.68,5090,20240805,20.43,6640,-7.68,20250102,5890,4.07,20250203,7270,-15.68,20240226,5090,20.43,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-50,5,-0.81,95245760,15568,157.25,6160,6160,6070,8040,4340,6190,6118.02,3.05,0,-4530,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,530,-41.77,0.56,12,0.18,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-50,5,-0.81,81919670,13397,135.32,6160,6160,6070,8040,4340,6190,6114.75,3.05,0,-4195,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,530,-41.77,0.56,12,0.16,-147.00,10879.00,7270,20240226,-15.54,5090,20240805,20.63,6640,-7.53,20250102,5890,4.24,20250203,7270,-15.54,20240226,5090,20.63,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-90,5,-1.45,67272720,10998,111.09,6160,6160,6070,8040,4340,6190,6116.78,3.05,0,-3893,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,526,-41.50,0.56,12,0.13,-147.00,10879.00,7270,20240226,-16.09,5090,20240805,19.84,6640,-8.13,20250102,5890,3.57,20250203,7270,-16.09,20240226,5090,19.84,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N +20250224,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-80,5,-1.29,20634460,3363,33.97,6160,6160,6110,8040,4340,6190,6135.65,3.05,0,-1168,6236,6212,6176,6152,6116,6225,6165,43,1850,500,3830,10,1,8625000,527,-41.56,0.56,12,0.04,-147.00,10879.00,7270,20240226,-15.96,5090,20240805,20.04,6640,-7.98,20250102,5890,3.74,20250203,7270,-15.96,20240226,5090,20.04,20240805,1.99,N,039010,500,43 억,,263397,N,N,0,N,00,N 20250221,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,10,2,0.16,60434080,9808,43.12,6180,6200,6140,8030,4330,6180,6161.71,3.06,0,-368,6300,6240,6210,6150,6120,6225,6135,43,1850,500,3830,10,1,8625000,534,-42.11,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.86,5090,20240805,21.61,6640,-6.78,20250102,5890,5.09,20250203,7270,-14.86,20240226,5090,21.61,20240805,1.93,N,039010,500,43 억,,263857,N,N,0,N,00,N 20250221,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,10,2,0.16,59344640,9632,42.35,6180,6200,6140,8030,4330,6180,6161.19,3.06,0,-347,6300,6240,6210,6150,6120,6225,6135,43,1850,500,3830,10,1,8625000,534,-42.11,0.57,12,0.11,-147.00,10879.00,7270,20240226,-14.86,5090,20240805,21.61,6640,-6.78,20250102,5890,5.09,20250203,7270,-14.86,20240226,5090,21.61,20240805,1.93,N,039010,500,43 억,,263857,N,N,0,N,00,N 20250221,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,10,2,0.16,46144330,7487,32.92,6180,6200,6140,8030,4330,6180,6163.25,3.06,0,-344,6300,6240,6210,6150,6120,6225,6135,43,1850,500,3830,10,1,8625000,534,-42.11,0.57,12,0.09,-147.00,10879.00,7270,20240226,-14.86,5090,20240805,21.61,6640,-6.78,20250102,5890,5.09,20250203,7270,-14.86,20240226,5090,21.61,20240805,1.93,N,039010,500,43 억,,263857,N,N,0,N,00,N diff --git a/039020/price/prices-20250201.csv b/039020/price/prices-20250201.csv index d3711781acbd..e684784637f6 100644 --- a/039020/price/prices-20250201.csv +++ b/039020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3890,130,2,3.46,816212690,211706,250.12,3760,3915,3725,4885,2635,3760,3855.38,0.23,0,72570,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,879,-11.21,0.43,12,0.94,-347.00,9093.00,4620,20250113,-15.80,1998,20240624,94.69,4620,-15.80,20250113,3395,14.58,20250116,4620,-15.80,20250113,1998,94.69,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,150455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3900,140,2,3.72,772277875,200413,236.77,3760,3915,3725,4885,2635,3760,3853.43,0.23,0,77836,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,881,-11.24,0.43,12,0.89,-347.00,9093.00,4620,20250113,-15.58,1998,20240624,95.20,4620,-15.58,20250113,3395,14.87,20250116,4620,-15.58,20250113,1998,95.20,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,140454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3910,150,2,3.99,666151735,173195,204.62,3760,3910,3725,4885,2635,3760,3846.25,0.23,0,72128,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,883,-11.27,0.43,12,0.77,-347.00,9093.00,4620,20250113,-15.37,1998,20240624,95.70,4620,-15.37,20250113,3395,15.17,20250116,4620,-15.37,20250113,1998,95.70,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,130455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3870,110,2,2.93,545097870,142021,167.79,3760,3890,3725,4885,2635,3760,3838.15,0.23,0,61268,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,874,-11.15,0.43,12,0.63,-347.00,9093.00,4620,20250113,-16.23,1998,20240624,93.69,4620,-16.23,20250113,3395,13.99,20250116,4620,-16.23,20250113,1998,93.69,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,120453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3875,115,2,3.06,533184890,138942,164.15,3760,3890,3725,4885,2635,3760,3837.46,0.23,0,60252,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,875,-11.17,0.43,12,0.62,-347.00,9093.00,4620,20250113,-16.13,1998,20240624,93.94,4620,-16.13,20250113,3395,14.14,20250116,4620,-16.13,20250113,1998,93.94,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,110452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3870,110,2,2.93,435039600,113628,134.24,3760,3870,3725,4885,2635,3760,3828.63,0.23,0,47058,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,874,-11.15,0.43,12,0.50,-347.00,9093.00,4620,20250113,-16.23,1998,20240624,93.69,4620,-16.23,20250113,3395,13.99,20250116,4620,-16.23,20250113,1998,93.69,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,100452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3845,85,2,2.26,303266835,79463,93.88,3760,3865,3725,4885,2635,3760,3816.45,0.23,0,28540,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,868,-11.08,0.42,12,0.35,-347.00,9093.00,4620,20250113,-16.77,1998,20240624,92.44,4620,-16.77,20250113,3395,13.25,20250116,4620,-16.77,20250113,1998,92.44,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N +20250224,090455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3750,-10,5,-0.27,12044545,3206,3.79,3760,3780,3750,4885,2635,3760,3756.88,0.23,0,275,3816,3787,3751,3722,3686,3802,3737,226,1125,1000,2480,5,1,22584709,847,-10.81,0.41,12,0.01,-347.00,9093.00,4620,20250113,-18.83,1998,20240624,87.69,4620,-18.83,20250113,3395,10.46,20250116,4620,-18.83,20250113,1998,87.69,20240624,1.30,N,039020,1000,225 억,,50981,N,N,0,N,00,N 20250221,160452,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3760,10,2,0.27,317010500,84632,62.21,3740,3780,3715,4875,2625,3750,3745.75,0.18,0,10478,3850,3800,3755,3705,3660,3777,3682,226,1125,1000,2470,5,1,22584709,849,-10.84,0.41,12,0.37,-347.00,9093.00,4620,20250113,-18.61,1998,20240624,88.19,4620,-18.61,20250113,3395,10.75,20250116,4620,-18.61,20250113,1998,88.19,20240624,1.37,N,039020,1000,225 억,,40657,N,N,0,N,00,N 20250221,150454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3745,-5,5,-0.13,300663485,80278,59.01,3740,3780,3715,4875,2625,3750,3745.28,0.18,0,11796,3850,3800,3755,3705,3660,3777,3682,226,1125,1000,2470,5,1,22584709,846,-10.79,0.41,12,0.36,-347.00,9093.00,4620,20250113,-18.94,1998,20240624,87.44,4620,-18.94,20250113,3395,10.31,20250116,4620,-18.94,20250113,1998,87.44,20240624,1.37,N,039020,1000,225 억,,40657,N,N,0,N,00,N 20250221,140453,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3750,0,3,0.00,282650630,75473,55.48,3740,3780,3715,4875,2625,3750,3745.06,0.18,0,12696,3850,3800,3755,3705,3660,3777,3682,226,1125,1000,2470,5,1,22584709,847,-10.81,0.41,12,0.33,-347.00,9093.00,4620,20250113,-18.83,1998,20240624,87.69,4620,-18.83,20250113,3395,10.46,20250116,4620,-18.83,20250113,1998,87.69,20240624,1.37,N,039020,1000,225 억,,40657,N,N,0,N,00,N diff --git a/039030/price/prices-20250201.csv b/039030/price/prices-20250201.csv index 39650dbd001e..5704a3bdd0ae 100644 --- a/039030/price/prices-20250201.csv +++ b/039030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160455,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149600,-3600,5,-2.35,21486619200,144052,97.72,151200,153200,145800,199100,107300,153200,149113.64,23.62,0,-21628,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18430,50.32,3.23,12,1.17,2973.00,46383.00,281000,20240412,-46.76,113500,20241129,31.81,175400,-14.71,20250107,135000,10.81,20250203,281000,-46.76,20240412,113500,31.81,20241129,2.64,N,039030,500,61 억,,2909553,N,N,2584,N,00,N +20250224,150455,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149800,-3400,5,-2.22,20445830900,137095,93.00,151200,153200,145800,199100,107300,153200,149089.57,23.62,0,-22331,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18455,50.39,3.23,12,1.11,2973.00,46383.00,281000,20240412,-46.69,113500,20241129,31.98,175400,-14.60,20250107,135000,10.96,20250203,281000,-46.69,20240412,113500,31.98,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,140454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149500,-3700,5,-2.42,19260638700,129163,87.62,151200,153200,145800,199100,107300,153200,149069.09,23.62,0,-22704,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18418,50.29,3.22,12,1.05,2973.00,46383.00,281000,20240412,-46.80,113500,20241129,31.72,175400,-14.77,20250107,135000,10.74,20250203,281000,-46.80,20240412,113500,31.72,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,130455,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,149000,-4200,5,-2.74,17519175500,117551,79.74,151200,153200,145800,199100,107300,153200,148978.80,23.62,0,-24266,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18356,50.12,3.21,12,0.95,2973.00,46383.00,281000,20240412,-46.98,113500,20241129,31.28,175400,-15.05,20250107,135000,10.37,20250203,281000,-46.98,20240412,113500,31.28,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,120454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,147700,-5500,5,-3.59,15715130200,105469,71.55,151200,153200,145800,199100,107300,153200,148939.51,23.62,0,-28285,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18196,49.68,3.18,12,0.86,2973.00,46383.00,281000,20240412,-47.44,113500,20241129,30.13,175400,-15.79,20250107,135000,9.41,20250203,281000,-47.44,20240412,113500,30.13,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,110452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,147000,-6200,5,-4.05,14060487100,94314,63.98,151200,153200,145800,199100,107300,153200,149012.57,23.62,0,-28058,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18110,49.45,3.17,12,0.77,2973.00,46383.00,281000,20240412,-47.69,113500,20241129,29.52,175400,-16.19,20250107,135000,8.89,20250203,281000,-47.69,20240412,113500,29.52,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,100452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,146800,-6400,5,-4.18,9620765300,64040,43.44,151200,153200,146600,199100,107300,153200,150156.62,23.62,0,-16822,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18085,49.38,3.16,12,0.52,2973.00,46383.00,281000,20240412,-47.76,113500,20241129,29.34,175400,-16.31,20250107,135000,8.74,20250203,281000,-47.76,20240412,113500,29.34,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N +20250224,090456,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,152800,-400,5,-0.26,2348994500,15498,10.51,151200,153200,150200,199100,107300,153200,151385.40,23.62,0,-288,159666,156432,151266,148032,142866,158050,149650,62,45900,500,110300,100,1,12319550,18824,51.40,3.29,12,0.13,2973.00,46383.00,281000,20240412,-45.62,113500,20241129,34.63,175400,-12.88,20250107,135000,13.19,20250203,281000,-45.62,20240412,113500,34.63,20241129,2.64,N,039030,500,61 억,,2909553,N,N,1449,N,00,N 20250221,160452,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,153200,2600,2,1.73,22142996300,146572,79.43,150000,154500,146100,195700,105500,150600,151065.79,23.61,0,-1930,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18874,51.53,3.30,12,1.19,2973.00,46383.00,281000,20240412,-45.48,113500,20241129,34.98,175400,-12.66,20250107,135000,13.48,20250203,281000,-45.48,20240412,113500,34.98,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1449,N,00,N 20250221,150454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,153400,2800,2,1.86,20905538300,138491,75.05,150000,154500,146100,195700,105500,150600,150952.39,23.61,0,-852,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18898,51.60,3.31,12,1.12,2973.00,46383.00,281000,20240412,-45.41,113500,20241129,35.15,175400,-12.54,20250107,135000,13.63,20250203,281000,-45.41,20240412,113500,35.15,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N 20250221,140454,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,151900,1300,2,0.86,16039648800,106755,57.85,150000,153700,146100,195700,105500,150600,150247.19,23.61,0,-8261,156533,153566,150933,147966,145333,152250,146650,62,45100,500,108430,100,1,12319550,18713,51.09,3.27,12,0.87,2973.00,46383.00,281000,20240412,-45.94,113500,20241129,33.83,175400,-13.40,20250107,135000,12.52,20250203,281000,-45.94,20240412,113500,33.83,20241129,2.84,N,039030,500,61 억,,2908934,N,N,1103,N,00,N diff --git a/039130/price/prices-20250201.csv b/039130/price/prices-20250201.csv index e601b9d72129..2f2c14518480 100644 --- a/039130/price/prices-20250201.csv +++ b/039130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160456,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56200,-600,5,-1.06,2537686900,45127,92.88,56500,56700,55600,73800,39800,56800,56234.36,14.95,0,-8514,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9014,19.17,4.41,12,0.28,2932.00,12740.00,70600,20240325,-20.40,44150,20240805,27.29,58600,-4.10,20250212,52000,8.08,20250107,70600,-20.40,20240325,44150,27.29,20240805,0.27,N,039130,500,80 억,,2398408,N,N,13,N,00,N +20250224,150456,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,-500,5,-0.88,2441182700,43410,89.35,56500,56700,55600,73800,39800,56800,56235.49,14.95,0,-8380,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9030,19.20,4.42,12,0.27,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,140454,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56500,-300,5,-0.53,2158251700,38383,79.00,56500,56700,55600,73800,39800,56800,56229.36,14.95,0,-7376,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9062,19.27,4.43,12,0.24,2932.00,12740.00,70600,20240325,-19.97,44150,20240805,27.97,58600,-3.58,20250212,52000,8.65,20250107,70600,-19.97,20240325,44150,27.97,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,130456,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,-200,5,-0.35,1915625400,34089,70.16,56500,56700,55600,73800,39800,56800,56194.83,14.95,0,-5956,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9078,19.30,4.44,12,0.21,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,58600,-3.41,20250212,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,120454,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56600,-200,5,-0.35,1693611900,30166,62.09,56500,56700,55600,73800,39800,56800,56143.07,14.95,0,-4467,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9078,19.30,4.44,12,0.19,2932.00,12740.00,70600,20240325,-19.83,44150,20240805,28.20,58600,-3.41,20250212,52000,8.85,20250107,70600,-19.83,20240325,44150,28.20,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,110453,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56400,-400,5,-0.70,1396009900,24906,51.26,56500,56600,55600,73800,39800,56800,56051.15,14.95,0,-3369,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9046,19.24,4.43,12,0.16,2932.00,12740.00,70600,20240325,-20.11,44150,20240805,27.75,58600,-3.75,20250212,52000,8.46,20250107,70600,-20.11,20240325,44150,27.75,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,100452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,55600,-1200,5,-2.11,870119200,15538,31.98,56500,56500,55600,73800,39800,56800,55999.43,14.95,0,-4017,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,8918,18.96,4.36,12,0.10,2932.00,12740.00,70600,20240325,-21.25,44150,20240805,25.93,58600,-5.12,20250212,52000,6.92,20250107,70600,-21.25,20240325,44150,25.93,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N +20250224,090456,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56300,-500,5,-0.88,70513400,1251,2.57,56500,56500,56200,73800,39800,56800,56365.63,14.95,0,-74,58533,57666,57133,56266,55733,57400,56000,80,17000,500,43160,100,1,16039185,9030,19.20,4.42,12,0.01,2932.00,12740.00,70600,20240325,-20.25,44150,20240805,27.52,58600,-3.92,20250212,52000,8.27,20250107,70600,-20.25,20240325,44150,27.52,20240805,0.27,N,039130,500,80 억,,2398408,N,N,10,N,00,N 20250221,160452,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56800,-400,5,-0.70,2768061900,48523,49.22,57900,58000,56600,74300,40100,57200,57046.33,15.02,0,-10684,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9110,19.37,4.46,12,0.30,2932.00,12740.00,70600,20240325,-19.55,44150,20240805,28.65,58600,-3.07,20250212,52000,9.23,20250107,70600,-19.55,20240325,44150,28.65,20240805,0.27,N,039130,500,80 억,,2409605,N,N,10,N,00,N 20250221,150455,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,56900,-300,5,-0.52,2494161900,43707,44.34,57900,58000,56600,74300,40100,57200,57065.45,15.02,0,-8750,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9126,19.41,4.47,12,0.27,2932.00,12740.00,70600,20240325,-19.41,44150,20240805,28.88,58600,-2.90,20250212,52000,9.42,20250107,70600,-19.41,20240325,44150,28.88,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N 20250221,140454,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,57000,-200,5,-0.35,2242613200,39291,39.86,57900,58000,56600,74300,40100,57200,57076.96,15.02,0,-8243,58800,58000,57400,56600,56000,57700,56300,80,17100,500,43470,100,1,16039185,9142,19.44,4.47,12,0.24,2932.00,12740.00,70600,20240325,-19.26,44150,20240805,29.11,58600,-2.73,20250212,52000,9.62,20250107,70600,-19.26,20240325,44150,29.11,20240805,0.27,N,039130,500,80 억,,2409605,N,N,51,N,00,N diff --git a/039200/price/prices-20250201.csv b/039200/price/prices-20250201.csv index 7dde19dcc482..c695da113928 100644 --- a/039200/price/prices-20250201.csv +++ b/039200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160456,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25200,-1300,5,-4.91,3916620350,153311,85.32,26400,26450,25100,34450,18550,26500,25547.27,9.23,0,-64569,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9639,-39.56,9.73,12,0.40,-637.00,2591.00,45850,20240821,-45.04,18750,20240215,34.40,30700,-17.92,20250205,23950,5.22,20250107,45850,-45.04,20240821,21600,16.67,20241206,0.56,N,039200,500,191 억,,3531836,N,N,1143,N,00,N +20250224,150456,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25200,-1300,5,-4.91,3536512500,138218,76.92,26400,26450,25100,34450,18550,26500,25586.48,9.23,0,-59287,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9639,-39.56,9.73,12,0.36,-637.00,2591.00,45850,20240821,-45.04,18750,20240215,34.40,30700,-17.92,20250205,23950,5.22,20250107,45850,-45.04,20240821,21600,16.67,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,140455,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25350,-1150,5,-4.34,2685959300,104496,58.15,26400,26450,25300,34450,18550,26500,25703.94,9.23,0,-52218,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9696,-39.80,9.78,12,0.27,-637.00,2591.00,45850,20240821,-44.71,18750,20240215,35.20,30700,-17.43,20250205,23950,5.85,20250107,45850,-44.71,20240821,21600,17.36,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,130456,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25750,-750,5,-2.83,1646087200,63680,35.44,26400,26450,25650,34450,18550,26500,25849.35,9.23,0,-24666,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9849,-40.42,9.94,12,0.17,-637.00,2591.00,45850,20240821,-43.84,18750,20240215,37.33,30700,-16.12,20250205,23950,7.52,20250107,45850,-43.84,20240821,21600,19.21,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,120454,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25800,-700,5,-2.64,1401467450,54179,30.15,26400,26450,25650,34450,18550,26500,25867.34,9.23,0,-22316,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9868,-40.50,9.96,12,0.14,-637.00,2591.00,45850,20240821,-43.73,18750,20240215,37.60,30700,-15.96,20250205,23950,7.72,20250107,45850,-43.73,20240821,21600,19.44,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,110453,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25750,-750,5,-2.83,1254077700,48468,26.97,26400,26450,25650,34450,18550,26500,25874.33,9.23,0,-20965,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9849,-40.42,9.94,12,0.13,-637.00,2591.00,45850,20240821,-43.84,18750,20240215,37.33,30700,-16.12,20250205,23950,7.52,20250107,45850,-43.84,20240821,21600,19.21,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,100452,57,100.00,KSQ150,,제약,N,N,N,N, ,N,25750,-750,5,-2.83,876009400,33779,18.80,26400,26450,25650,34450,18550,26500,25933.53,9.23,0,-14023,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,9849,-40.42,9.94,12,0.09,-637.00,2591.00,45850,20240821,-43.84,18750,20240215,37.33,30700,-16.12,20250205,23950,7.52,20250107,45850,-43.84,20240821,21600,19.21,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N +20250224,090456,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,-250,5,-0.94,63677850,2419,1.35,26400,26450,26200,34450,18550,26500,26323.97,9.23,0,-1125,27766,27132,26366,25732,24966,27450,26050,191,7950,500,19080,50,1,38248176,10040,-41.21,10.13,12,0.01,-637.00,2591.00,45850,20240821,-42.75,18750,20240215,40.00,30700,-14.50,20250205,23950,9.60,20250107,45850,-42.75,20240821,21600,21.53,20241206,0.56,N,039200,500,191 억,,3531836,N,N,480,N,00,N 20250221,160453,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26500,900,2,3.52,4773556050,178924,121.09,25600,27000,25600,33250,17950,25600,26679.93,9.05,0,32597,27233,26416,25983,25166,24733,26200,24950,191,7650,500,18430,50,1,38248176,10136,-41.60,10.23,12,0.47,-637.00,2591.00,45850,20240821,-42.20,18730,20240208,41.48,30700,-13.68,20250205,23950,10.65,20250107,45850,-42.20,20240821,21200,25.00,20240222,0.57,N,039200,500,191 억,,3462815,N,N,480,N,00,N 20250221,150455,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26450,850,2,3.32,4368877400,163609,110.72,25600,27000,25600,33250,17950,25600,26703.52,9.05,0,29244,27233,26416,25983,25166,24733,26200,24950,191,7650,500,18430,50,1,38248176,10117,-41.52,10.21,12,0.43,-637.00,2591.00,45850,20240821,-42.31,18730,20240208,41.22,30700,-13.84,20250205,23950,10.44,20250107,45850,-42.31,20240821,21200,24.76,20240222,0.57,N,039200,500,191 억,,3462815,N,N,757,N,00,N 20250221,140454,57,100.00,KSQ150,,제약,N,N,N,N, ,N,26700,1100,2,4.30,3884033450,145351,98.37,25600,27000,25600,33250,17950,25600,26722.16,9.05,0,25725,27233,26416,25983,25166,24733,26200,24950,191,7650,500,18430,50,1,38248176,10212,-41.92,10.30,12,0.38,-637.00,2591.00,45850,20240821,-41.77,18730,20240208,42.55,30700,-13.03,20250205,23950,11.48,20250107,45850,-41.77,20240821,21200,25.94,20240222,0.57,N,039200,500,191 억,,3462815,N,N,757,N,00,N diff --git a/039240/price/prices-20250201.csv b/039240/price/prices-20250201.csv index b62f90823d7b..90c36d3d7ae3 100644 --- a/039240/price/prices-20250201.csv +++ b/039240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,360,2,7.80,44241202930,8740694,1766.55,4540,5330,4520,5990,3235,4615,5061.64,3.05,0,225587,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,5,1,26979604,1342,15.69,1.24,12,32.40,317.00,3999.00,7200,20250117,-30.90,2590,20240806,92.08,7200,-30.90,20250117,4190,18.74,20250212,7200,-30.90,20250117,2590,92.08,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,375,2,8.13,43582175870,8608501,1739.83,4540,5330,4520,5990,3235,4615,5062.70,3.05,0,226462,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,5,1,26979604,1346,15.74,1.25,12,31.91,317.00,3999.00,7200,20250117,-30.69,2590,20240806,92.66,7200,-30.69,20250117,4190,19.09,20250212,7200,-30.69,20250117,2590,92.66,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,140455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,475,2,10.29,41771849715,8249027,1667.18,4540,5330,4520,5990,3235,4615,5063.86,3.05,0,120478,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,10,1,26979604,1373,16.06,1.27,12,30.58,317.00,3999.00,7200,20250117,-29.31,2590,20240806,96.53,7200,-29.31,20250117,4190,21.48,20250212,7200,-29.31,20250117,2590,96.53,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,130456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,395,2,8.56,38508826205,7598653,1535.73,4540,5330,4520,5990,3235,4615,5067.86,3.05,0,142366,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,10,1,26979604,1352,15.80,1.25,12,28.16,317.00,3999.00,7200,20250117,-30.42,2590,20240806,93.44,7200,-30.42,20250117,4190,19.57,20250212,7200,-30.42,20250117,2590,93.44,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,120455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,495,2,10.73,22115466710,4424718,894.26,4540,5300,4520,5990,3235,4615,4998.18,3.05,0,70614,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,10,1,26979604,1379,16.12,1.28,12,16.40,317.00,3999.00,7200,20250117,-29.03,2590,20240806,97.30,7200,-29.03,20250117,4190,21.96,20250212,7200,-29.03,20250117,2590,97.30,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,110453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,185,2,4.01,3091213585,659910,133.37,4540,4820,4520,5990,3235,4615,4684.32,3.05,0,39792,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,5,1,26979604,1295,15.14,1.20,12,2.45,317.00,3999.00,7200,20250117,-33.33,2590,20240806,85.33,7200,-33.33,20250117,4190,14.56,20250212,7200,-33.33,20250117,2590,85.33,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,100453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4660,45,2,0.98,1498789555,323286,65.34,4540,4710,4520,5990,3235,4615,4636.12,3.05,0,32512,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,5,1,26979604,1257,14.70,1.17,12,1.20,317.00,3999.00,7200,20250117,-35.28,2590,20240806,79.92,7200,-35.28,20250117,4190,11.22,20250212,7200,-35.28,20250117,2590,79.92,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N +20250224,090457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,-70,5,-1.52,110161410,24291,4.91,4540,4550,4520,5990,3235,4615,4534.41,3.05,0,9923,4741,4677,4586,4522,4431,4710,4555,27,1375,100,2950,5,1,26979604,1226,14.34,1.14,12,0.09,317.00,3999.00,7200,20250117,-36.88,2590,20240806,75.48,7200,-36.88,20250117,4190,8.47,20250212,7200,-36.88,20250117,2590,75.48,20240806,7.23,N,039240,100,26 억,,822562,N,N,0,N,00,N 20250221,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4615,75,2,1.65,2248389240,489656,104.85,4530,4650,4495,5900,3180,4540,4591.78,2.90,0,41058,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1245,14.56,1.15,12,1.81,317.00,3999.00,7200,20250117,-35.90,2590,20240806,78.19,7200,-35.90,20250117,4190,10.14,20250212,7200,-35.90,20250117,2590,78.19,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N 20250221,150455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4600,60,2,1.32,2092332900,455783,97.60,4530,4650,4495,5900,3180,4540,4590.65,2.90,0,39102,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1241,14.51,1.15,12,1.69,317.00,3999.00,7200,20250117,-36.11,2590,20240806,77.61,7200,-36.11,20250117,4190,9.79,20250212,7200,-36.11,20250117,2590,77.61,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N 20250221,140455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4605,65,2,1.43,1762111660,384079,82.25,4530,4650,4495,5900,3180,4540,4587.91,2.90,0,23857,4716,4627,4551,4462,4386,4590,4425,27,1360,100,2900,5,1,26979604,1242,14.53,1.15,12,1.42,317.00,3999.00,7200,20250117,-36.04,2590,20240806,77.80,7200,-36.04,20250117,4190,9.90,20250212,7200,-36.04,20250117,2590,77.80,20240806,7.14,N,039240,100,26 억,,782362,N,N,0,N,00,N diff --git a/039290/price/prices-20250201.csv b/039290/price/prices-20250201.csv index 2a0fa28ae345..c8b32fe6a52d 100644 --- a/039290/price/prices-20250201.csv +++ b/039290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-10,5,-0.14,160671900,22385,78.96,7250,7250,7110,9420,5080,7250,7177.58,1.24,1117,1019,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,629,10.17,0.81,12,0.26,712.00,8897.00,12530,20240220,-42.22,5360,20241115,35.07,9520,-23.95,20250204,7100,1.97,20250203,11550,-37.32,20240226,5360,35.07,20241115,3.73,N,039290,500,43 억,,52892,N,N,0,N,00,N +20250224,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-40,5,-0.55,152851820,21304,75.15,7250,7250,7110,9420,5080,7250,7174.79,1.24,937,839,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,627,10.13,0.81,12,0.25,712.00,8897.00,12530,20240220,-42.46,5360,20241115,34.51,9520,-24.26,20250204,7100,1.55,20250203,11550,-37.58,20240226,5360,34.51,20241115,3.73,N,039290,500,43 억,,52712,N,N,0,N,00,N +20250224,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-30,5,-0.41,141973720,19796,69.83,7250,7250,7110,9420,5080,7250,7171.84,1.24,1173,1075,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,628,10.14,0.81,12,0.23,712.00,8897.00,12530,20240220,-42.38,5360,20241115,34.70,9520,-24.16,20250204,7100,1.69,20250203,11550,-37.49,20240226,5360,34.70,20241115,3.73,N,039290,500,43 억,,52948,N,N,0,N,00,N +20250224,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7220,-30,5,-0.41,118297670,16512,58.25,7250,7250,7110,9420,5080,7250,7164.35,1.24,935,837,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,628,10.14,0.81,12,0.19,712.00,8897.00,12530,20240220,-42.38,5360,20241115,34.70,9520,-24.16,20250204,7100,1.69,20250203,11550,-37.49,20240226,5360,34.70,20241115,3.73,N,039290,500,43 억,,52710,N,N,0,N,00,N +20250224,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-20,5,-0.28,112843260,15754,55.57,7250,7250,7110,9420,5080,7250,7162.83,1.24,962,864,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,629,10.15,0.81,12,0.18,712.00,8897.00,12530,20240220,-42.30,5360,20241115,34.89,9520,-24.05,20250204,7100,1.83,20250203,11550,-37.40,20240226,5360,34.89,20241115,3.73,N,039290,500,43 억,,52737,N,N,0,N,00,N +20250224,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-60,5,-0.83,105528000,14739,51.99,7250,7250,7110,9420,5080,7250,7159.78,1.24,1030,995,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,625,10.10,0.81,12,0.17,712.00,8897.00,12530,20240220,-42.62,5360,20241115,34.14,9520,-24.47,20250204,7100,1.27,20250203,11550,-37.75,20240226,5360,34.14,20241115,3.73,N,039290,500,43 억,,52805,N,N,0,N,00,N +20250224,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-90,5,-1.24,78749810,10998,38.80,7250,7250,7110,9420,5080,7250,7160.38,1.23,723,623,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,622,10.06,0.80,12,0.13,712.00,8897.00,12530,20240220,-42.86,5360,20241115,33.58,9520,-24.79,20250204,7100,0.85,20250203,11550,-38.01,20240226,5360,33.58,20241115,3.73,N,039290,500,43 억,,52498,N,N,0,N,00,N +20250224,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,0,3,0.00,30277430,4223,14.90,7250,7250,7120,9420,5080,7250,7169.65,1.25,1590,1553,7483,7366,7243,7126,7003,7305,7065,43,2170,500,4930,10,1,8693978,630,10.18,0.81,12,0.05,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11550,-37.23,20240226,5360,35.26,20241115,3.73,N,039290,500,43 억,,53365,N,N,0,N,00,N 20250221,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,205011300,28339,35.93,7280,7360,7120,9560,5160,7360,7234.22,1.22,-1797,-1970,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.33,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51775,N,N,0,N,00,N 20250221,150455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,193714090,26780,33.95,7280,7360,7120,9560,5160,7360,7233.54,1.22,-1695,-1868,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.31,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51877,N,N,0,N,00,N 20250221,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-110,5,-1.49,160788530,22254,28.22,7280,7360,7120,9560,5160,7360,7225.15,1.21,-2037,-2151,7946,7652,7446,7152,6946,7550,7050,43,2200,500,5000,10,1,8693978,630,10.18,0.81,12,0.26,712.00,8897.00,12530,20240220,-42.14,5360,20241115,35.26,9520,-23.84,20250204,7100,2.11,20250203,11930,-39.23,20240221,5360,35.26,20241115,3.72,N,039290,500,43 억,,51535,N,N,0,N,00,N diff --git a/039310/price/prices-20250201.csv b/039310/price/prices-20250201.csv index 74f587283b0d..04938a8ce039 100644 --- a/039310/price/prices-20250201.csv +++ b/039310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,14,2,0.82,42006818,24311,259.71,1724,1741,1696,2230,1202,1716,1727.89,1.04,0,-1255,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.13,759.00,5588.00,2385,20240213,-27.46,1366,20241209,26.65,1930,-10.36,20250203,1493,15.87,20250116,2360,-26.69,20240307,1366,26.65,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,18,2,1.05,41899528,24249,259.04,1724,1741,1696,2230,1202,1716,1727.89,1.04,0,-1243,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.13,759.00,5588.00,2385,20240213,-27.30,1366,20241209,26.94,1930,-10.16,20250203,1493,16.14,20250116,2360,-26.53,20240307,1366,26.94,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,18,2,1.05,41894326,24246,259.01,1724,1741,1696,2230,1202,1716,1727.89,1.04,0,-1243,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.13,759.00,5588.00,2385,20240213,-27.30,1366,20241209,26.94,1930,-10.16,20250203,1493,16.14,20250116,2360,-26.53,20240307,1366,26.94,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,18,2,1.05,24476881,14207,151.77,1724,1741,1696,2230,1202,1716,1722.87,1.04,0,-807,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.08,759.00,5588.00,2385,20240213,-27.30,1366,20241209,26.94,1930,-10.16,20250203,1493,16.14,20250116,2360,-26.53,20240307,1366,26.94,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1730,14,2,0.82,20462430,11879,126.90,1724,1741,1696,2230,1202,1716,1722.57,1.04,0,-346,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,314,2.28,0.31,12,0.07,759.00,5588.00,2385,20240213,-27.46,1366,20241209,26.65,1930,-10.36,20250203,1493,15.87,20250116,2360,-26.69,20240307,1366,26.65,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,110454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1724,8,2,0.47,6851084,3984,42.56,1724,1741,1696,2230,1202,1716,1719.65,1.04,0,-348,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,312,2.27,0.31,12,0.02,759.00,5588.00,2385,20240213,-27.71,1366,20241209,26.21,1930,-10.67,20250203,1493,15.47,20250116,2360,-26.95,20240307,1366,26.21,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,100453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1724,8,2,0.47,5781167,3363,35.93,1724,1741,1696,2230,1202,1716,1719.05,1.04,0,-340,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,312,2.27,0.31,12,0.02,759.00,5588.00,2385,20240213,-27.71,1366,20241209,26.21,1930,-10.67,20250203,1493,15.47,20250116,2360,-26.95,20240307,1366,26.21,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N +20250224,090457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1716,0,3,0.00,855448,495,5.29,1724,1741,1716,2230,1202,1716,1728.18,1.04,0,-252,1806,1760,1728,1682,1650,1745,1667,91,514,500,1160,1,1,18121667,311,2.26,0.31,12,0.00,759.00,5588.00,2385,20240213,-28.05,1366,20241209,25.62,1930,-11.09,20250203,1493,14.94,20250116,2360,-27.29,20240307,1366,25.62,20241209,0.00,N,039310,500,90 억,,189339,N,N,0,N,00,N 20250221,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1716,0,3,0.00,16107673,9361,43.92,1774,1774,1696,2230,1202,1716,1720.72,1.05,0,-557,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,311,2.26,0.31,12,0.05,759.00,5588.00,2385,20240213,-28.05,1366,20241209,25.62,1930,-11.09,20250203,1493,14.94,20250116,2360,-27.29,20240307,1366,25.62,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N 20250221,150456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1714,-2,5,-0.12,15834829,9202,43.17,1774,1774,1696,2230,1202,1716,1720.80,1.05,0,-544,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,311,2.26,0.31,12,0.05,759.00,5588.00,2385,20240213,-28.13,1366,20241209,25.48,1930,-11.19,20250203,1493,14.80,20250116,2360,-27.37,20240307,1366,25.48,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N 20250221,140455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,9,2,0.52,9460018,5487,25.74,1774,1774,1696,2230,1202,1716,1724.08,1.05,0,-530,1768,1742,1708,1682,1648,1725,1665,91,514,500,1160,1,1,18121667,313,2.27,0.31,12,0.03,759.00,5588.00,2385,20240213,-27.67,1366,20241209,26.28,1930,-10.62,20250203,1493,15.54,20250116,2360,-26.91,20240307,1366,26.28,20241209,0.00,N,039310,500,90 억,,189896,N,N,0,N,00,N diff --git a/039340/price/prices-20250201.csv b/039340/price/prices-20250201.csv index e9660346a819..909f4bb5427f 100644 --- a/039340/price/prices-20250201.csv +++ b/039340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160457,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5600,140,2,2.56,88846510,15820,278.47,5670,5690,5520,7090,3830,5460,5616.09,3.40,-3179,-3179,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1288,12.02,0.70,12,0.07,466.00,7981.00,6760,20240405,-17.16,4930,20240805,13.59,6330,-11.53,20250102,5370,4.28,20250220,6760,-17.16,20240405,4930,13.59,20240805,0.14,N,039340,500,115 억,,382909,N,N,0,N,00,N +20250224,150457,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5640,180,2,3.30,69960520,12464,219.40,5670,5690,5520,7090,3830,5460,5613.01,3.41,-2335,-2335,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1297,12.10,0.71,12,0.05,466.00,7981.00,6760,20240405,-16.57,4930,20240805,14.40,6330,-10.90,20250102,5370,5.03,20250220,6760,-16.57,20240405,4930,14.40,20240805,0.14,N,039340,500,115 억,,383753,N,N,0,N,00,N +20250224,140456,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5620,160,2,2.93,66535850,11855,208.68,5670,5690,5520,7090,3830,5460,5612.47,3.41,-2241,-2241,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1293,12.06,0.70,12,0.05,466.00,7981.00,6760,20240405,-16.86,4930,20240805,14.00,6330,-11.22,20250102,5370,4.66,20250220,6760,-16.86,20240405,4930,14.00,20240805,0.14,N,039340,500,115 억,,383847,N,N,0,N,00,N +20250224,130457,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5600,140,2,2.56,64065230,11415,200.93,5670,5690,5520,7090,3830,5460,5612.37,3.41,-2188,-2188,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1288,12.02,0.70,12,0.05,466.00,7981.00,6760,20240405,-17.16,4930,20240805,13.59,6330,-11.53,20250102,5370,4.28,20250220,6760,-17.16,20240405,4930,13.59,20240805,0.14,N,039340,500,115 억,,383900,N,N,0,N,00,N +20250224,120455,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5590,130,2,2.38,59513500,10600,186.59,5670,5690,5520,7090,3830,5460,5614.48,3.41,-2026,-2026,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1286,12.00,0.70,12,0.05,466.00,7981.00,6760,20240405,-17.31,4930,20240805,13.39,6330,-11.69,20250102,5370,4.10,20250220,6760,-17.31,20240405,4930,13.39,20240805,0.14,N,039340,500,115 억,,384062,N,N,0,N,00,N +20250224,110454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5580,120,2,2.20,53800450,9578,168.60,5670,5690,5520,7090,3830,5460,5617.09,3.41,-1884,-1854,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1283,11.97,0.70,12,0.04,466.00,7981.00,6760,20240405,-17.46,4930,20240805,13.18,6330,-11.85,20250102,5370,3.91,20250220,6760,-17.46,20240405,4930,13.18,20240805,0.14,N,039340,500,115 억,,384204,N,N,0,N,00,N +20250224,100453,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5570,110,2,2.01,45112520,8030,141.35,5670,5690,5520,7090,3830,5460,5618.00,3.41,-1697,-1697,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1281,11.95,0.70,12,0.03,466.00,7981.00,6760,20240405,-17.60,4930,20240805,12.98,6330,-12.01,20250102,5370,3.72,20250220,6760,-17.60,20240405,4930,12.98,20240805,0.14,N,039340,500,115 억,,384391,N,N,0,N,00,N +20250224,090457,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5560,100,2,1.83,33434070,5941,104.58,5670,5690,5520,7090,3830,5460,5627.68,3.41,-1285,-1147,5500,5480,5440,5420,5380,5490,5430,115,1630,500,4140,10,1,23000000,1279,11.93,0.70,12,0.03,466.00,7981.00,6760,20240405,-17.75,4930,20240805,12.78,6330,-12.16,20250102,5370,3.54,20250220,6760,-17.75,20240405,4930,12.78,20240805,0.14,N,039340,500,115 억,,384803,N,N,0,N,00,N 20250221,160454,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5460,30,2,0.55,24209320,4467,71.21,5430,5460,5400,7050,3810,5430,5419.49,3.43,-833,-833,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1256,11.72,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.23,4930,20240805,10.75,6330,-13.74,20250102,5370,1.68,20250220,6760,-19.23,20240405,4930,10.75,20240805,0.14,N,039340,500,115 억,,386088,N,N,0,N,00,N 20250221,150456,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5430,0,3,0.00,20724300,3828,61.02,5430,5440,5400,7050,3810,5430,5413.87,3.43,-597,-597,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1249,11.65,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.67,4930,20240805,10.14,6330,-14.22,20250102,5370,1.12,20250220,6760,-19.67,20240405,4930,10.14,20240805,0.14,N,039340,500,115 억,,386324,N,N,0,N,00,N 20250221,140455,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5420,-10,5,-0.18,20572490,3800,60.58,5430,5440,5400,7050,3810,5430,5413.81,3.43,-579,-579,5470,5450,5410,5390,5350,5460,5400,115,1620,500,4120,10,1,23000000,1247,11.63,0.68,12,0.02,466.00,7981.00,6760,20240405,-19.82,4930,20240805,9.94,6330,-14.38,20250102,5370,0.93,20250220,6760,-19.82,20240405,4930,9.94,20240805,0.14,N,039340,500,115 억,,386342,N,N,0,N,00,N diff --git a/039420/price/prices-20250201.csv b/039420/price/prices-20250201.csv index 439f80c34eb4..2708681c9f28 100644 --- a/039420/price/prices-20250201.csv +++ b/039420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160457,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,-10,5,-0.39,42097055,16528,78.28,2550,2560,2540,3320,1790,2555,2547.02,2.88,0,-742,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,615,8.08,1.02,12,0.07,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,150457,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,0,3,0.00,37195215,14602,69.16,2550,2560,2540,3320,1790,2555,2547.27,2.88,0,-342,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,617,8.11,1.03,12,0.06,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,140456,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2550,-5,5,-0.20,33746095,13249,62.75,2550,2560,2540,3320,1790,2555,2547.07,2.88,0,-305,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,616,8.10,1.02,12,0.05,315.00,2490.00,2940,20241224,-13.27,2350,20241210,8.51,2665,-4.32,20250106,2475,3.03,20250203,2940,-13.27,20241224,2350,8.51,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,130457,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,0,3,0.00,25760870,10118,47.92,2550,2560,2540,3320,1790,2555,2546.04,2.88,0,-172,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,617,8.11,1.03,12,0.04,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,120456,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2550,-5,5,-0.20,21360520,8391,39.74,2550,2560,2540,3320,1790,2555,2545.65,2.88,0,-141,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,616,8.10,1.02,12,0.03,315.00,2490.00,2940,20241224,-13.27,2350,20241210,8.51,2665,-4.32,20250106,2475,3.03,20250203,2940,-13.27,20241224,2350,8.51,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,110454,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,5,2,0.20,17032960,6695,31.71,2550,2560,2540,3320,1790,2555,2544.13,2.88,0,-141,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,618,8.13,1.03,12,0.03,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,100454,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2540,-15,5,-0.59,14330315,5637,26.70,2550,2555,2540,3320,1790,2555,2542.19,2.88,0,-59,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,614,8.06,1.02,12,0.02,315.00,2490.00,2940,20241224,-13.61,2350,20241210,8.09,2665,-4.69,20250106,2475,2.63,20250203,2940,-13.61,20241224,2350,8.09,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N +20250224,090458,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,-10,5,-0.39,2381455,935,4.43,2550,2550,2545,3320,1790,2555,2547.01,2.88,0,0,2598,2576,2553,2531,2508,2587,2542,121,765,500,1940,5,1,24154730,615,8.08,1.02,12,0.00,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.32,N,039420,500,120 억,,695225,N,N,0,N,00,N 20250221,160454,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,5,2,0.20,53655185,21114,130.95,2550,2575,2530,3315,1785,2550,2541.21,2.88,0,-149,2576,2562,2546,2532,2516,2555,2525,121,765,500,1930,5,1,24154730,617,8.11,1.03,12,0.09,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,695374,N,N,0,N,00,N 20250221,150456,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2575,25,2,0.98,51591440,20307,125.94,2550,2575,2530,3315,1785,2550,2540.57,2.88,0,-149,2576,2562,2546,2532,2516,2555,2525,121,765,500,1930,5,1,24154730,622,8.17,1.03,12,0.08,315.00,2490.00,2940,20241224,-12.41,2350,20241210,9.57,2665,-3.38,20250106,2475,4.04,20250203,2940,-12.41,20241224,2350,9.57,20241210,1.32,N,039420,500,120 억,,695374,N,N,0,N,00,N 20250221,140456,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2540,-10,5,-0.39,40124685,15823,98.13,2550,2560,2530,3315,1785,2550,2535.85,2.88,0,702,2576,2562,2546,2532,2516,2555,2525,121,765,500,1930,5,1,24154730,614,8.06,1.02,12,0.07,315.00,2490.00,2940,20241224,-13.61,2350,20241210,8.09,2665,-4.69,20250106,2475,2.63,20250203,2940,-13.61,20241224,2350,8.09,20241210,1.32,N,039420,500,120 억,,695374,N,N,0,N,00,N diff --git a/039440/price/prices-20250201.csv b/039440/price/prices-20250201.csv index 9479952fe91c..f258ebd1190f 100644 --- a/039440/price/prices-20250201.csv +++ b/039440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160458,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21900,-850,5,-3.74,5978625900,272997,80.65,22100,22600,21700,29550,15950,22750,21899.96,0.37,0,25594,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3467,14.40,1.37,12,1.72,1521.00,15978.00,43250,20240313,-49.36,13620,20241210,60.79,25550,-14.29,20250219,17030,28.60,20250102,43250,-49.36,20240313,13620,60.79,20241210,4.37,N,039440,500,79 억,,58655,N,N,313,N,00,N +20250224,150458,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21900,-850,5,-3.74,5740919500,262148,77.44,22100,22600,21700,29550,15950,22750,21899.53,0.37,0,22894,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3467,14.40,1.37,12,1.66,1521.00,15978.00,43250,20240313,-49.36,13620,20241210,60.79,25550,-14.29,20250219,17030,28.60,20250102,43250,-49.36,20240313,13620,60.79,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,140456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,-900,5,-3.96,5168554750,235946,69.70,22100,22600,21700,29550,15950,22750,21905.66,0.37,0,16352,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3459,14.37,1.37,12,1.49,1521.00,15978.00,43250,20240313,-49.48,13620,20241210,60.43,25550,-14.48,20250219,17030,28.30,20250102,43250,-49.48,20240313,13620,60.43,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,130458,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,-900,5,-3.96,4679329550,213575,63.09,22100,22600,21700,29550,15950,22750,21909.53,0.37,0,15012,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3459,14.37,1.37,12,1.35,1521.00,15978.00,43250,20240313,-49.48,13620,20241210,60.43,25550,-14.48,20250219,17030,28.30,20250102,43250,-49.48,20240313,13620,60.43,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,120456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,-1000,5,-4.40,4073330300,185857,54.90,22100,22600,21700,29550,15950,22750,21916.47,0.37,0,3418,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3443,14.30,1.36,12,1.17,1521.00,15978.00,43250,20240313,-49.71,13620,20241210,59.69,25550,-14.87,20250219,17030,27.72,20250102,43250,-49.71,20240313,13620,59.69,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,110455,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21700,-1050,5,-4.62,3645857950,166262,49.12,22100,22600,21700,29550,15950,22750,21928.38,0.37,0,4078,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3435,14.27,1.36,12,1.05,1521.00,15978.00,43250,20240313,-49.83,13620,20241210,59.32,25550,-15.07,20250219,17030,27.42,20250102,43250,-49.83,20240313,13620,59.32,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,100454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,-1000,5,-4.40,2733183800,124364,36.74,22100,22600,21700,29550,15950,22750,21977.28,0.37,0,2805,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3443,14.30,1.36,12,0.79,1521.00,15978.00,43250,20240313,-49.71,13620,20241210,59.69,25550,-14.87,20250219,17030,27.72,20250102,43250,-49.71,20240313,13620,59.69,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N +20250224,090458,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22200,-550,5,-2.42,374258700,16876,4.99,22100,22600,22100,29550,15950,22750,22176.91,0.37,0,6438,23983,23366,22733,22116,21483,23050,21800,79,6800,500,15920,50,1,15830000,3514,14.60,1.39,12,0.11,1521.00,15978.00,43250,20240313,-48.67,13620,20241210,63.00,25550,-13.11,20250219,17030,30.36,20250102,43250,-48.67,20240313,13620,63.00,20241210,4.37,N,039440,500,79 억,,58655,N,N,841,N,00,N 20250221,160454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22750,-300,5,-1.30,7544258000,334470,108.18,23250,23350,22100,29950,16150,23050,22555.25,0.55,0,-33837,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3601,14.96,1.42,12,2.11,1521.00,15978.00,43250,20240313,-47.40,13620,20241210,67.03,25550,-10.96,20250219,17030,33.59,20250102,43250,-47.40,20240313,13620,67.03,20241210,4.14,N,039440,500,79 억,,86746,N,N,841,N,00,N 20250221,150457,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22900,-150,5,-0.65,7086797850,314402,101.69,23250,23350,22100,29950,16150,23050,22540.30,0.55,0,-27840,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3625,15.06,1.43,12,1.99,1521.00,15978.00,43250,20240313,-47.05,13620,20241210,68.14,25550,-10.37,20250219,17030,34.47,20250102,43250,-47.05,20240313,13620,68.14,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N 20250221,140456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22550,-500,5,-2.17,5836134000,259508,83.94,23250,23350,22100,29950,16150,23050,22488.88,0.55,0,-20535,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3570,14.83,1.41,12,1.64,1521.00,15978.00,43250,20240313,-47.86,13620,20241210,65.57,25550,-11.74,20250219,17030,32.41,20250102,43250,-47.86,20240313,13620,65.57,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N diff --git a/039490/price/prices-20250201.csv b/039490/price/prices-20250201.csv index c370be3882cb..37acf78c86fd 100644 --- a/039490/price/prices-20250201.csv +++ b/039490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160458,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120000,-200,5,-0.17,5272330000,44046,54.09,119100,120400,118200,156200,84200,120200,119700.38,26.03,0,18090,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30632,7.99,0.69,12,0.17,15021.00,172847.00,146400,20240716,-18.03,110300,20240213,8.79,126000,-4.76,20250131,111000,8.11,20250102,146400,-18.03,20240716,110500,8.60,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,30,N,00,N +20250224,150458,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119800,-400,5,-0.33,4934931700,41233,50.64,119100,120400,118200,156200,84200,120200,119684.03,26.03,0,17844,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30581,7.98,0.69,12,0.16,15021.00,172847.00,146400,20240716,-18.17,110300,20240213,8.61,126000,-4.92,20250131,111000,7.93,20250102,146400,-18.17,20240716,110500,8.42,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,140457,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119400,-800,5,-0.67,4274779000,35714,43.86,119100,120400,118200,156200,84200,120200,119694.77,26.03,0,15847,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30479,7.95,0.69,12,0.14,15021.00,172847.00,146400,20240716,-18.44,110300,20240213,8.25,126000,-5.24,20250131,111000,7.57,20250102,146400,-18.44,20240716,110500,8.05,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,130458,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120000,-200,5,-0.17,3493379400,29183,35.84,119100,120400,118200,156200,84200,120200,119705.97,26.03,0,13125,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30632,7.99,0.69,12,0.11,15021.00,172847.00,146400,20240716,-18.03,110300,20240213,8.79,126000,-4.76,20250131,111000,8.11,20250102,146400,-18.03,20240716,110500,8.60,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,120456,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119900,-300,5,-0.25,2885499900,24115,29.62,119100,120400,118200,156200,84200,120200,119655.81,26.03,0,10809,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30607,7.98,0.69,12,0.09,15021.00,172847.00,146400,20240716,-18.10,110300,20240213,8.70,126000,-4.84,20250131,111000,8.02,20250102,146400,-18.10,20240716,110500,8.51,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,110455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119900,-300,5,-0.25,2276803900,19040,23.38,119100,120400,118200,156200,84200,120200,119580.04,26.03,0,8546,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30607,7.98,0.69,12,0.07,15021.00,172847.00,146400,20240716,-18.10,110300,20240213,8.70,126000,-4.84,20250131,111000,8.02,20250102,146400,-18.10,20240716,110500,8.51,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,100454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119200,-1000,5,-0.83,1074934700,8990,11.04,119100,120400,118200,156200,84200,120200,119570.04,26.03,0,3361,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30428,7.94,0.69,12,0.04,15021.00,172847.00,146400,20240716,-18.58,110300,20240213,8.07,126000,-5.40,20250131,111000,7.39,20250102,146400,-18.58,20240716,110500,7.87,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N +20250224,090458,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,119400,-800,5,-0.67,189600900,1591,1.95,119100,119700,118200,156200,84200,120200,119170.90,26.03,0,314,123133,121666,120933,119466,118733,121300,119100,1311,36000,5000,91350,100,1,25526706,30479,7.95,0.69,12,0.01,15021.00,172847.00,146400,20240716,-18.44,110300,20240213,8.25,126000,-5.24,20250131,111000,7.57,20250102,146400,-18.44,20240716,110500,8.05,20241209,0.23,N,039490,5000,1311 억,,6644494,N,N,1,N,00,N 20250221,160455,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120200,-1700,5,-1.39,9850263500,81336,54.06,122200,122400,120200,158400,85400,121900,121105.51,26.11,0,-9101,125833,123866,121433,119466,117033,124850,120450,1311,36500,5000,92640,100,1,25526706,30683,8.00,0.70,12,0.32,15021.00,172847.00,146400,20240716,-17.90,108100,20240208,11.19,126000,-4.60,20250131,111000,8.29,20250102,146400,-17.90,20240716,110500,8.78,20241209,0.24,N,039490,5000,1311 억,,6666085,N,N,1,N,00,N 20250221,150457,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,120700,-1200,5,-0.98,8573242900,70727,47.01,122200,122400,120300,158400,85400,121900,121215.50,26.11,0,-8800,125833,123866,121433,119466,117033,124850,120450,1311,36500,5000,92640,100,1,25526706,30811,8.04,0.70,12,0.28,15021.00,172847.00,146400,20240716,-17.55,108100,20240208,11.66,126000,-4.21,20250131,111000,8.74,20250102,146400,-17.55,20240716,110500,9.23,20241209,0.24,N,039490,5000,1311 억,,6666085,N,N,50,N,00,N 20250221,140456,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121200,-700,5,-0.57,6777303400,55830,37.11,122200,122400,120600,158400,85400,121900,121391.33,26.11,0,-6504,125833,123866,121433,119466,117033,124850,120450,1311,36500,5000,92640,100,1,25526706,30938,8.07,0.70,12,0.22,15021.00,172847.00,146400,20240716,-17.21,108100,20240208,12.12,126000,-3.81,20250131,111000,9.19,20250102,146400,-17.21,20240716,110500,9.68,20241209,0.24,N,039490,5000,1311 억,,6666085,N,N,50,N,00,N diff --git a/039560/price/prices-20250201.csv b/039560/price/prices-20250201.csv index 2798d31ae094..7d7790d37ab2 100644 --- a/039560/price/prices-20250201.csv +++ b/039560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,80,2,2.14,589604960,156113,104.93,3675,3840,3670,4860,2620,3740,3776.82,4.35,0,-10392,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1513,-1.59,0.50,12,0.39,-2404.00,7657.00,4750,20240213,-19.58,2890,20240708,32.18,4190,-8.83,20250213,3320,15.06,20250102,4420,-13.57,20240313,2890,32.18,20240708,2.09,N,039560,500,210 억,,1721504,N,N,64,N,00,N +20250224,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,75,2,2.01,555744980,147239,98.96,3675,3840,3670,4860,2620,3740,3774.49,4.35,0,-12361,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1511,-1.59,0.50,12,0.37,-2404.00,7657.00,4750,20240213,-19.68,2890,20240708,32.01,4190,-8.95,20250213,3320,14.91,20250102,4420,-13.69,20240313,2890,32.01,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,60,2,1.60,483920100,128371,86.28,3675,3840,3670,4860,2620,3740,3769.75,4.35,0,-18377,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1505,-1.58,0.50,12,0.32,-2404.00,7657.00,4750,20240213,-20.00,2890,20240708,31.49,4190,-9.31,20250213,3320,14.46,20250102,4420,-14.03,20240313,2890,31.49,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,55,2,1.47,457529745,121422,81.61,3675,3840,3670,4860,2620,3740,3768.15,4.35,0,-19806,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1503,-1.58,0.50,12,0.31,-2404.00,7657.00,4750,20240213,-20.11,2890,20240708,31.31,4190,-9.43,20250213,3320,14.31,20250102,4420,-14.14,20240313,2890,31.31,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,55,2,1.47,444969840,118118,79.39,3675,3840,3670,4860,2620,3740,3767.21,4.35,0,-20232,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1503,-1.58,0.50,12,0.30,-2404.00,7657.00,4750,20240213,-20.11,2890,20240708,31.31,4190,-9.43,20250213,3320,14.31,20250102,4420,-14.14,20240313,2890,31.31,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,60,2,1.60,407244380,108186,72.72,3675,3840,3670,4860,2620,3740,3764.35,4.35,0,-17014,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1505,-1.58,0.50,12,0.27,-2404.00,7657.00,4750,20240213,-20.00,2890,20240708,31.49,4190,-9.31,20250213,3320,14.46,20250102,4420,-14.03,20240313,2890,31.49,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,10,2,0.27,193398260,51790,34.81,3675,3790,3670,4860,2620,3740,3734.25,4.35,0,-15863,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1486,-1.56,0.49,12,0.13,-2404.00,7657.00,4750,20240213,-21.05,2890,20240708,29.76,4190,-10.50,20250213,3320,12.95,20250102,4420,-15.16,20240313,2890,29.76,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N +20250224,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-20,5,-0.53,48800560,13188,8.86,3675,3745,3675,4860,2620,3740,3699.73,4.35,0,1233,3823,3781,3743,3701,3663,3762,3682,210,1120,500,2690,5,1,39613981,1474,-1.55,0.49,12,0.03,-2404.00,7657.00,4750,20240213,-21.68,2890,20240708,28.72,4190,-11.22,20250213,3320,12.05,20250102,4420,-15.84,20240313,2890,28.72,20240708,2.09,N,039560,500,210 억,,1721504,N,N,55,N,00,N 20250221,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,-25,5,-0.66,554535145,148228,54.53,3770,3785,3705,4890,2640,3765,3741.09,4.39,0,-18384,3881,3822,3786,3727,3691,3805,3710,210,1125,500,2710,5,1,39613981,1482,-1.56,0.49,12,0.37,-2404.00,7657.00,4750,20240213,-21.26,2890,20240708,29.41,4190,-10.74,20250213,3320,12.65,20250102,4420,-15.38,20240313,2890,29.41,20240708,2.14,N,039560,500,210 억,,1739847,N,N,55,N,00,N 20250221,150457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-20,5,-0.53,514097110,137431,50.56,3770,3785,3705,4890,2640,3765,3740.76,4.39,0,-16983,3881,3822,3786,3727,3691,3805,3710,210,1125,500,2710,5,1,39613981,1484,-1.56,0.49,12,0.35,-2404.00,7657.00,4750,20240213,-21.16,2890,20240708,29.58,4190,-10.62,20250213,3320,12.80,20250102,4420,-15.27,20240313,2890,29.58,20240708,2.14,N,039560,500,210 억,,1739847,N,N,158,N,00,N 20250221,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-20,5,-0.53,384630460,102820,37.82,3770,3785,3705,4890,2640,3765,3740.81,4.39,0,-15919,3881,3822,3786,3727,3691,3805,3710,210,1125,500,2710,5,1,39613981,1484,-1.56,0.49,12,0.26,-2404.00,7657.00,4750,20240213,-21.16,2890,20240708,29.58,4190,-10.62,20250213,3320,12.80,20250102,4420,-15.27,20240313,2890,29.58,20240708,2.14,N,039560,500,210 억,,1739847,N,N,158,N,00,N diff --git a/039570/price/prices-20250201.csv b/039570/price/prices-20250201.csv index 0cdb53c4fa71..38602d77906c 100644 --- a/039570/price/prices-20250201.csv +++ b/039570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160458,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,0,3,0.00,261848680,31175,68.10,8480,8600,8330,11050,5950,8500,8399.32,4.10,0,1980,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2206,16.77,0.77,12,0.12,507.00,11038.00,12200,20240514,-30.33,7500,20240805,13.33,10220,-16.83,20250121,7540,12.73,20250110,12200,-30.33,20240514,7500,13.33,20240805,0.15,N,039570,500,129 억,,1064302,N,N,4,N,00,N +20250224,150459,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-120,5,-1.41,247368940,29456,64.35,8480,8600,8330,11050,5950,8500,8397.91,4.10,0,1622,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2175,16.53,0.76,12,0.11,507.00,11038.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,140457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8350,-150,5,-1.76,222003050,26427,57.73,8480,8600,8330,11050,5950,8500,8400.61,4.10,0,1024,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2167,16.47,0.76,12,0.10,507.00,11038.00,12200,20240514,-31.56,7500,20240805,11.33,10220,-18.30,20250121,7540,10.74,20250110,12200,-31.56,20240514,7500,11.33,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,130459,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8380,-120,5,-1.41,188275930,22401,48.94,8480,8600,8330,11050,5950,8500,8404.80,4.10,0,-456,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2175,16.53,0.76,12,0.09,507.00,11038.00,12200,20240514,-31.31,7500,20240805,11.73,10220,-18.00,20250121,7540,11.14,20250110,12200,-31.31,20240514,7500,11.73,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,120457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8340,-160,5,-1.88,165215620,19645,42.91,8480,8600,8330,11050,5950,8500,8410.06,4.10,0,-783,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2165,16.45,0.76,12,0.08,507.00,11038.00,12200,20240514,-31.64,7500,20240805,11.20,10220,-18.40,20250121,7540,10.61,20250110,12200,-31.64,20240514,7500,11.20,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,110456,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8340,-160,5,-1.88,148193980,17605,38.46,8480,8600,8340,11050,5950,8500,8417.72,4.10,0,-783,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2165,16.45,0.76,12,0.07,507.00,11038.00,12200,20240514,-31.64,7500,20240805,11.20,10220,-18.40,20250121,7540,10.61,20250110,12200,-31.64,20240514,7500,11.20,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,100455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8360,-140,5,-1.65,119349590,14156,30.92,8480,8600,8360,11050,5950,8500,8431.03,4.10,0,-783,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2170,16.49,0.76,12,0.05,507.00,11038.00,12200,20240514,-31.48,7500,20240805,11.47,10220,-18.20,20250121,7540,10.88,20250110,12200,-31.48,20240514,7500,11.47,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N +20250224,090459,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,0,3,0.00,7357270,863,1.89,8480,8600,8460,11050,5950,8500,8525.23,4.10,0,-61,8980,8740,8620,8380,8260,8680,8320,130,2550,500,6290,10,1,25957601,2206,16.77,0.77,12,0.00,507.00,11038.00,12200,20240514,-30.33,7500,20240805,13.33,10220,-16.83,20250121,7540,12.73,20250110,12200,-30.33,20240514,7500,13.33,20240805,0.15,N,039570,500,129 억,,1064302,N,N,13,N,00,N 20250221,160455,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8500,-30,5,-0.35,396547450,45767,271.37,8520,8860,8500,11080,5980,8530,8664.56,4.08,0,3559,8776,8652,8566,8442,8356,8610,8400,130,2550,500,6310,10,1,25957601,2206,16.77,0.77,12,0.18,507.00,11038.00,12200,20240514,-30.33,7500,20240805,13.33,10220,-16.83,20250121,7540,12.73,20250110,12200,-30.33,20240514,7500,13.33,20240805,0.15,N,039570,500,129 억,,1060078,N,N,13,N,00,N 20250221,150457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,100,2,1.17,320721850,36883,218.70,8520,8860,8520,11080,5980,8530,8695.66,4.08,0,3126,8776,8652,8566,8442,8356,8610,8400,130,2550,500,6310,10,1,25957601,2240,17.02,0.78,12,0.14,507.00,11038.00,12200,20240514,-29.26,7500,20240805,15.07,10220,-15.56,20250121,7540,14.46,20250110,12200,-29.26,20240514,7500,15.07,20240805,0.15,N,039570,500,129 억,,1060078,N,N,9,N,00,N 20250221,140457,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8580,50,2,0.59,289384800,33243,197.11,8520,8860,8520,11080,5980,8530,8705.13,4.08,0,4433,8776,8652,8566,8442,8356,8610,8400,130,2550,500,6310,10,1,25957601,2227,16.92,0.78,12,0.13,507.00,11038.00,12200,20240514,-29.67,7500,20240805,14.40,10220,-16.05,20250121,7540,13.79,20250110,12200,-29.67,20240514,7500,14.40,20240805,0.15,N,039570,500,129 억,,1060078,N,N,9,N,00,N diff --git a/039610/price/prices-20250201.csv b/039610/price/prices-20250201.csv index 15d3167e50ac..6679dabe4e20 100644 --- a/039610/price/prices-20250201.csv +++ b/039610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,30,2,0.35,2785884200,331467,48.96,8300,8610,8200,11030,5950,8490,8404.61,1.85,0,107292,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,887,10.99,1.00,12,3.18,775.00,8503.00,15420,20240823,-44.75,5000,20240419,70.40,10750,-20.74,20250203,7260,17.36,20250102,15420,-44.75,20240823,5000,70.40,20240419,5.71,N,039610,500,52 억,,192280,N,N,489,N,00,N +20250224,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,60,2,0.71,2682398970,319344,47.17,8300,8610,8200,11030,5950,8490,8399.65,1.85,0,106095,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,890,11.03,1.01,12,3.07,775.00,8503.00,15420,20240823,-44.55,5000,20240419,71.00,10750,-20.47,20250203,7260,17.77,20250102,15420,-44.55,20240823,5000,71.00,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,70,2,0.82,2286521350,273135,40.35,8300,8590,8200,11030,5950,8490,8371.29,1.85,0,82494,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,891,11.05,1.01,12,2.62,775.00,8503.00,15420,20240823,-44.49,5000,20240419,71.20,10750,-20.37,20250203,7260,17.91,20250102,15420,-44.49,20240823,5000,71.20,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,130459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,20,2,0.24,2107206190,252143,37.25,8300,8590,8200,11030,5950,8490,8357.06,1.85,0,77917,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,886,10.98,1.00,12,2.42,775.00,8503.00,15420,20240823,-44.81,5000,20240419,70.20,10750,-20.84,20250203,7260,17.22,20250102,15420,-44.81,20240823,5000,70.20,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,120457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,40,2,0.47,1948121050,233455,34.49,8300,8590,8200,11030,5950,8490,8344.59,1.85,0,72701,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,888,11.01,1.00,12,2.24,775.00,8503.00,15420,20240823,-44.68,5000,20240419,70.60,10750,-20.65,20250203,7260,17.49,20250102,15420,-44.68,20240823,5000,70.60,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,110456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-80,5,-0.94,1698008660,203979,30.13,8300,8470,8200,11030,5950,8490,8324.23,1.85,0,70493,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,876,10.85,0.99,12,1.96,775.00,8503.00,15420,20240823,-45.46,5000,20240419,68.20,10750,-21.77,20250203,7260,15.84,20250102,15420,-45.46,20240823,5000,68.20,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,-140,5,-1.65,1427766750,171708,25.36,8300,8470,8200,11030,5950,8490,8314.84,1.85,0,71577,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,869,10.77,0.98,12,1.65,775.00,8503.00,15420,20240823,-45.85,5000,20240419,67.00,10750,-22.33,20250203,7260,15.01,20250102,15420,-45.85,20240823,5000,67.00,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N +20250224,090459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-260,5,-3.06,515881450,62178,9.18,8300,8440,8200,11030,5950,8490,8296.09,1.85,0,21541,9316,8902,8686,8272,8056,8795,8165,52,2540,500,5260,10,1,10410400,857,10.62,0.97,12,0.60,775.00,8503.00,15420,20240823,-46.63,5000,20240419,64.60,10750,-23.44,20250203,7260,13.36,20250102,15420,-46.63,20240823,5000,64.60,20240419,5.71,N,039610,500,52 억,,192280,N,N,0,N,00,N 20250221,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,-160,5,-1.85,5645874130,647531,230.60,9100,9100,8470,11240,6060,8650,8720.52,3.12,0,-131232,8923,8786,8633,8496,8343,8710,8420,52,2590,500,5360,10,1,10410400,884,10.95,1.00,12,6.22,775.00,8503.00,15420,20240823,-44.94,5000,20240419,69.80,10750,-21.02,20250203,7260,16.94,20250102,15420,-44.94,20240823,5000,69.80,20240419,5.88,N,039610,500,52 억,,324386,N,N,0,N,00,N 20250221,150458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-180,5,-2.08,5445624070,623978,222.21,9100,9100,8470,11240,6060,8650,8727.28,3.12,0,-135578,8923,8786,8633,8496,8343,8710,8420,52,2590,500,5360,10,1,10410400,882,10.93,1.00,12,5.99,775.00,8503.00,15420,20240823,-45.07,5000,20240419,69.40,10750,-21.21,20250203,7260,16.67,20250102,15420,-45.07,20240823,5000,69.40,20240419,5.88,N,039610,500,52 억,,324386,N,N,0,N,00,N 20250221,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-140,5,-1.62,5145453530,588674,209.64,9100,9100,8470,11240,6060,8650,8740.77,3.12,0,-141731,8923,8786,8633,8496,8343,8710,8420,52,2590,500,5360,10,1,10410400,886,10.98,1.00,12,5.65,775.00,8503.00,15420,20240823,-44.81,5000,20240419,70.20,10750,-20.84,20250203,7260,17.22,20250102,15420,-44.81,20240823,5000,70.20,20240419,5.88,N,039610,500,52 억,,324386,N,N,0,N,00,N diff --git a/039740/price/prices-20250201.csv b/039740/price/prices-20250201.csv index cd84418e5876..27cd213d18d1 100644 --- a/039740/price/prices-20250201.csv +++ b/039740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,23102670,8597,137.07,2680,2750,2630,3480,1880,2680,2687.30,0.27,0,-494,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.11,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,40,2,1.49,20874990,7771,123.90,2680,2750,2630,3480,1880,2680,2686.28,0.27,0,-483,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,218,10.92,0.47,12,0.10,249.00,5737.00,3705,20240412,-26.59,2235,20241206,21.70,2755,-1.27,20250219,2390,13.81,20250102,3705,-26.59,20240412,2235,21.70,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,45,2,1.68,20556690,7653,122.02,2680,2750,2630,3480,1880,2680,2686.10,0.27,0,-468,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,219,10.94,0.47,12,0.10,249.00,5737.00,3705,20240412,-26.45,2235,20241206,21.92,2755,-1.09,20250219,2390,14.02,20250102,3705,-26.45,20240412,2235,21.92,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,65,2,2.43,19090540,7114,113.42,2680,2750,2630,3480,1880,2680,2683.52,0.27,0,-435,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,220,11.02,0.48,12,0.09,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2755,-0.36,20250219,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,10,2,0.37,12886380,4816,76.79,2680,2745,2630,3480,1880,2680,2675.73,0.27,0,-173,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,216,10.80,0.47,12,0.06,249.00,5737.00,3705,20240412,-27.40,2235,20241206,20.36,2755,-2.36,20250219,2390,12.55,20250102,3705,-27.40,20240412,2235,20.36,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,11934390,4460,71.11,2680,2745,2630,3480,1880,2680,2675.86,0.27,0,-169,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.06,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-15,5,-0.56,11923710,4456,71.05,2680,2745,2630,3480,1880,2680,2675.87,0.27,0,-168,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,214,10.70,0.46,12,0.06,249.00,5737.00,3705,20240412,-28.07,2235,20241206,19.24,2755,-3.27,20250219,2390,11.51,20250102,3705,-28.07,20240412,2235,19.24,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N +20250224,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,1961455,735,11.72,2680,2680,2630,3480,1880,2680,2668.47,0.27,0,-34,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.01,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N 20250221,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-25,5,-0.92,16711785,6272,71.21,2705,2705,2615,3515,1895,2705,2664.51,0.27,0,-91,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,215,10.76,0.47,12,0.08,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21916,N,N,0,N,00,N 20250221,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-30,5,-1.11,15529905,5831,66.20,2705,2705,2615,3515,1895,2705,2663.33,0.27,0,-76,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,214,10.74,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.80,2235,20241206,19.69,2755,-2.90,20250219,2390,11.92,20250102,3705,-27.80,20240412,2235,19.69,20241206,0.09,N,039740,500,40 억,,21916,N,N,0,N,00,N 20250221,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-20,5,-0.74,15252075,5727,65.02,2705,2705,2615,3515,1895,2705,2663.19,0.27,0,-76,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,215,10.78,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.53,2235,20241206,20.13,2755,-2.54,20250219,2390,12.34,20250102,3705,-27.53,20240412,2235,20.13,20241206,0.09,N,039740,500,40 억,,21916,N,N,0,N,00,N diff --git a/039830/price/prices-20250201.csv b/039830/price/prices-20250201.csv index 186dfbc373f8..4db95ae00242 100644 --- a/039830/price/prices-20250201.csv +++ b/039830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,-210,5,-2.95,209514360,30262,37.73,7100,7100,6800,9250,4990,7120,6923.35,0.53,0,-2002,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,744,10.45,0.53,12,0.28,661.00,13089.00,7470,20240215,-7.50,5150,20240909,34.17,7350,-5.99,20250221,5800,19.14,20250122,7350,-5.99,20250221,5150,34.17,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,150459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-240,5,-3.37,195326900,28206,35.16,7100,7100,6800,9250,4990,7120,6925.01,0.53,0,-1590,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,740,10.41,0.53,12,0.26,661.00,13089.00,7470,20240215,-7.90,5150,20240909,33.59,7350,-6.39,20250221,5800,18.62,20250122,7350,-6.39,20250221,5150,33.59,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,140458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,-250,5,-3.51,149718030,21531,26.84,7100,7100,6800,9250,4990,7120,6953.60,0.53,0,-1091,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,739,10.39,0.52,12,0.20,661.00,13089.00,7470,20240215,-8.03,5150,20240909,33.40,7350,-6.53,20250221,5800,18.45,20250122,7350,-6.53,20250221,5150,33.40,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,130459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-310,5,-4.35,147110630,21150,26.37,7100,7100,6800,9250,4990,7120,6955.59,0.53,0,-908,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,733,10.30,0.52,12,0.20,661.00,13089.00,7470,20240215,-8.84,5150,20240909,32.23,7350,-7.35,20250221,5800,17.41,20250122,7350,-7.35,20250221,5150,32.23,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,120458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-320,5,-4.49,130937820,18774,23.40,7100,7100,6800,9250,4990,7120,6974.42,0.53,0,-901,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,732,10.29,0.52,12,0.17,661.00,13089.00,7470,20240215,-8.97,5150,20240909,32.04,7350,-7.48,20250221,5800,17.24,20250122,7350,-7.48,20250221,5150,32.04,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,110456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,-270,5,-3.79,115351640,16490,20.56,7100,7100,6830,9250,4990,7120,6995.25,0.53,0,-1140,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,737,10.36,0.52,12,0.15,661.00,13089.00,7470,20240215,-8.30,5150,20240909,33.01,7350,-6.80,20250221,5800,18.10,20250122,7350,-6.80,20250221,5150,33.01,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,100456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,-180,5,-2.53,102261760,14579,18.17,7100,7100,6900,9250,4990,7120,7014.32,0.53,0,-990,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,747,10.50,0.53,12,0.14,661.00,13089.00,7470,20240215,-7.10,5150,20240909,34.76,7350,-5.58,20250221,5800,19.66,20250122,7350,-5.58,20250221,5150,34.76,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N +20250224,090500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,-70,5,-0.98,6031370,852,1.06,7100,7100,7050,9250,4990,7120,7079.07,0.53,0,-111,7473,7296,7173,6996,6873,7235,6935,54,2130,500,5120,10,1,10762890,759,10.67,0.54,12,0.01,661.00,13089.00,7470,20240215,-5.62,5150,20240909,36.89,7350,-4.08,20250221,5800,21.55,20250122,7350,-4.08,20250221,5150,36.89,20240909,0.43,N,039830,500,53 억,,57454,N,N,0,N,00,N 20250221,160456,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7120,-80,5,-1.11,578402130,80216,153.69,7220,7350,7050,9360,5040,7200,7210.56,0.53,0,248,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,766,10.77,0.54,12,0.75,661.00,13089.00,7470,20240215,-4.69,5150,20240909,38.25,7350,-3.13,20250221,5800,22.76,20250122,7350,-3.13,20240221,5150,38.25,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N 20250221,150458,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7100,-100,5,-1.39,558185310,77373,148.24,7220,7350,7050,9360,5040,7200,7214.21,0.53,0,318,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,764,10.74,0.54,12,0.72,661.00,13089.00,7470,20240215,-4.95,5150,20240909,37.86,7350,-3.40,20250221,5800,22.41,20250122,7350,-3.40,20240221,5150,37.86,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N 20250221,140458,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7130,-70,5,-0.97,499849450,69173,132.53,7220,7350,7050,9360,5040,7200,7226.08,0.53,0,1606,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,767,10.79,0.54,12,0.64,661.00,13089.00,7470,20240215,-4.55,5150,20240909,38.45,7350,-2.99,20250221,5800,22.93,20250122,7350,-2.99,20240221,5150,38.45,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N diff --git a/039840/price/prices-20250201.csv b/039840/price/prices-20250201.csv index 686306028b44..2ce38f35b323 100644 --- a/039840/price/prices-20250201.csv +++ b/039840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17060,60,2,0.35,641551230,38377,335.70,16800,17070,16390,22100,11900,17000,16717.08,14.26,0,-3983,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2556,81.63,1.15,12,0.26,209.00,14809.00,23500,20240325,-27.40,15350,20240813,11.14,18760,-9.06,20250213,15850,7.63,20250102,23500,-27.40,20240325,15350,11.14,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,150500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16970,-30,5,-0.18,591852830,35458,310.16,16800,16980,16390,22100,11900,17000,16691.66,14.26,0,-3561,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2542,81.20,1.15,12,0.24,209.00,14809.00,23500,20240325,-27.79,15350,20240813,10.55,18760,-9.54,20250213,15850,7.07,20250102,23500,-27.79,20240325,15350,10.55,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16800,-200,5,-1.18,461441140,27706,242.35,16800,16850,16390,22100,11900,17000,16654.92,14.26,0,-4198,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2517,80.38,1.13,12,0.18,209.00,14809.00,23500,20240325,-28.51,15350,20240813,9.45,18760,-10.45,20250213,15850,5.99,20250102,23500,-28.51,20240325,15350,9.45,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,130500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16810,-190,5,-1.12,428262030,25731,225.08,16800,16850,16390,22100,11900,17000,16643.82,14.26,0,-4919,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2518,80.43,1.14,12,0.17,209.00,14809.00,23500,20240325,-28.47,15350,20240813,9.51,18760,-10.39,20250213,15850,6.06,20250102,23500,-28.47,20240325,15350,9.51,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,120458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16830,-170,5,-1.00,406553250,24440,213.79,16800,16850,16390,22100,11900,17000,16634.75,14.26,0,-5643,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2521,80.53,1.14,12,0.16,209.00,14809.00,23500,20240325,-28.38,15350,20240813,9.64,18760,-10.29,20250213,15850,6.18,20250102,23500,-28.38,20240325,15350,9.64,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,110457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16760,-240,5,-1.41,339179030,20423,178.65,16800,16800,16390,22100,11900,17000,16607.70,14.26,0,-6971,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2511,80.19,1.13,12,0.14,209.00,14809.00,23500,20240325,-28.68,15350,20240813,9.19,18760,-10.66,20250213,15850,5.74,20250102,23500,-28.68,20240325,15350,9.19,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16690,-310,5,-1.82,315013290,18981,166.03,16800,16800,16390,22100,11900,17000,16596.24,14.26,0,-7636,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2500,79.86,1.13,12,0.13,209.00,14809.00,23500,20240325,-28.98,15350,20240813,8.73,18760,-11.03,20250213,15850,5.30,20250102,23500,-28.98,20240325,15350,8.73,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N +20250224,090500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16520,-480,5,-2.82,104316130,6284,54.97,16800,16800,16450,22100,11900,17000,16600.28,14.26,0,-3057,17126,17062,16956,16892,16786,17095,16925,79,5100,500,12240,10,1,14981755,2475,79.04,1.12,12,0.04,209.00,14809.00,23500,20240325,-29.70,15350,20240813,7.62,18760,-11.94,20250213,15850,4.23,20250102,23500,-29.70,20240325,15350,7.62,20240813,2.34,N,039840,500,79 억,,2136035,N,N,0,N,00,N 20250221,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17000,50,2,0.29,188442560,11112,30.26,16910,17020,16850,22000,11870,16950,16958.36,14.28,0,-2841,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2547,81.34,1.15,12,0.07,209.00,14809.00,23500,20240325,-27.66,15350,20240813,10.75,18760,-9.38,20250213,15850,7.26,20250102,23500,-27.66,20240325,15350,10.75,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N 20250221,150458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17000,50,2,0.29,148224060,8746,23.82,16910,17020,16850,22000,11870,16950,16947.64,14.28,0,-2772,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2547,81.34,1.15,12,0.06,209.00,14809.00,23500,20240325,-27.66,15350,20240813,10.75,18760,-9.38,20250213,15850,7.26,20250102,23500,-27.66,20240325,15350,10.75,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N 20250221,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16950,0,3,0.00,125394050,7399,20.15,16910,17020,16850,22000,11870,16950,16947.43,14.28,0,-2919,17276,17112,16956,16792,16636,17035,16715,79,5050,500,12200,10,1,14981755,2539,81.10,1.14,12,0.05,209.00,14809.00,23500,20240325,-27.87,15350,20240813,10.42,18760,-9.65,20250213,15850,6.94,20250102,23500,-27.87,20240325,15350,10.42,20240813,2.32,N,039840,500,79 억,,2138876,N,N,0,N,00,N diff --git a/039860/price/prices-20250201.csv b/039860/price/prices-20250201.csv index 51ce9d8ed4ed..d7c2d1f4c86e 100644 --- a/039860/price/prices-20250201.csv +++ b/039860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3655,35,2,0.97,2986014095,804541,573.07,3750,3795,3630,4705,2535,3620,3711.56,1.60,0,-76701,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1174,-26.68,1.83,12,2.51,-137.00,1999.00,5810,20240220,-37.09,2705,20240805,35.12,4680,-21.90,20250107,3165,15.48,20250102,5640,-35.20,20241016,2705,35.12,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,150500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3655,35,2,0.97,2923411090,787452,560.90,3750,3795,3630,4705,2535,3620,3712.59,1.60,0,-79174,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1174,-26.68,1.83,12,2.45,-137.00,1999.00,5810,20240220,-37.09,2705,20240805,35.12,4680,-21.90,20250107,3165,15.48,20250102,5640,-35.20,20241016,2705,35.12,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,140459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3650,30,2,0.83,2792081865,751462,535.26,3750,3795,3630,4705,2535,3620,3715.64,1.60,0,-94936,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1172,-26.64,1.83,12,2.34,-137.00,1999.00,5810,20240220,-37.18,2705,20240805,34.94,4680,-22.01,20250107,3165,15.32,20250102,5640,-35.28,20241016,2705,34.94,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,130500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3670,50,2,1.38,2620845130,704569,501.86,3750,3795,3630,4705,2535,3620,3719.90,1.60,0,-114946,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1178,-26.79,1.84,12,2.19,-137.00,1999.00,5810,20240220,-36.83,2705,20240805,35.67,4680,-21.58,20250107,3165,15.96,20250102,5640,-34.93,20241016,2705,35.67,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,120459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3675,55,2,1.52,2460962005,660773,470.66,3750,3795,3650,4705,2535,3620,3724.50,1.60,0,-102231,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1180,-26.82,1.84,12,2.06,-137.00,1999.00,5810,20240220,-36.75,2705,20240805,35.86,4680,-21.47,20250107,3165,16.11,20250102,5640,-34.84,20241016,2705,35.86,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,110457,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3685,65,2,1.80,2259609925,605898,431.58,3750,3795,3670,4705,2535,3620,3729.51,1.60,0,-100075,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1183,-26.90,1.84,12,1.89,-137.00,1999.00,5810,20240220,-36.57,2705,20240805,36.23,4680,-21.26,20250107,3165,16.43,20250102,5640,-34.66,20241016,2705,36.23,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,100456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3735,115,2,3.18,1698618585,454915,324.03,3750,3795,3670,4705,2535,3620,3734.13,1.60,0,-80552,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1199,-27.26,1.87,12,1.42,-137.00,1999.00,5810,20240220,-35.71,2705,20240805,38.08,4680,-20.19,20250107,3165,18.01,20250102,5640,-33.78,20241016,2705,38.08,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N +20250224,090500,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3705,85,2,2.35,442731525,118732,84.57,3750,3760,3690,4705,2535,3620,3729.60,1.60,0,-26309,3700,3660,3620,3580,3540,3680,3600,161,1085,500,2310,5,1,32110082,1190,-27.04,1.85,12,0.37,-137.00,1999.00,5810,20240220,-36.23,2705,20240805,36.97,4680,-20.83,20250107,3165,17.06,20250102,5640,-34.31,20241016,2705,36.97,20240805,4.68,N,039860,500,160 억,,515090,N,N,0,N,00,N 20250221,160456,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3620,15,2,0.42,504106390,138863,58.68,3580,3660,3580,4685,2525,3605,3630.31,1.60,0,3651,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1162,-26.42,1.81,12,0.43,-137.00,1999.00,5810,20240220,-37.69,2705,20240805,33.83,4680,-22.65,20250107,3165,14.38,20250102,5640,-35.82,20241016,2705,33.83,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N 20250221,150459,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3630,25,2,0.69,459744775,126616,53.50,3580,3660,3580,4685,2525,3605,3631.02,1.60,0,5018,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1166,-26.50,1.82,12,0.39,-137.00,1999.00,5810,20240220,-37.52,2705,20240805,34.20,4680,-22.44,20250107,3165,14.69,20250102,5640,-35.64,20241016,2705,34.20,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N 20250221,140458,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3630,25,2,0.69,375925150,103526,43.75,3580,3660,3580,4685,2525,3605,3631.22,1.60,0,6801,3735,3670,3635,3570,3535,3652,3552,161,1080,500,2300,5,1,32110082,1166,-26.50,1.82,12,0.32,-137.00,1999.00,5810,20240220,-37.52,2705,20240805,34.20,4680,-22.44,20250107,3165,14.69,20250102,5640,-35.64,20241016,2705,34.20,20240805,4.60,N,039860,500,160 억,,514643,N,N,0,N,00,N diff --git a/039980/price/prices-20250201.csv b/039980/price/prices-20250201.csv index 57f207001545..d5c27507ac81 100644 --- a/039980/price/prices-20250201.csv +++ b/039980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,10,2,0.31,6201381940,1951347,55.18,3180,3220,3110,4130,2230,3180,3177.95,1.45,0,-46525,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2308,177.22,2.08,12,2.70,18.00,1530.00,4225,20240510,-24.50,1251,20240213,155.00,3730,-14.48,20250204,2825,12.92,20250120,4225,-24.50,20240510,1636,94.99,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,20,2,0.63,5811367120,1829220,51.73,3180,3220,3110,4130,2230,3180,3176.94,1.45,0,-45889,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2315,177.78,2.09,12,2.53,18.00,1530.00,4225,20240510,-24.26,1251,20240213,155.80,3730,-14.21,20250204,2825,13.27,20250120,4225,-24.26,20240510,1636,95.60,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,20,2,0.63,5233022490,1648133,46.61,3180,3220,3110,4130,2230,3180,3175.08,1.45,0,-44249,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2315,177.78,2.09,12,2.28,18.00,1530.00,4225,20240510,-24.26,1251,20240213,155.80,3730,-14.21,20250204,2825,13.27,20250120,4225,-24.26,20240510,1636,95.60,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,130500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,5,2,0.16,4907959770,1546017,43.72,3180,3220,3110,4130,2230,3180,3174.53,1.45,0,-47257,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2305,176.94,2.08,12,2.14,18.00,1530.00,4225,20240510,-24.62,1251,20240213,154.60,3730,-14.61,20250204,2825,12.74,20250120,4225,-24.62,20240510,1636,94.68,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,0,3,0.00,4626481590,1457689,41.22,3180,3220,3110,4130,2230,3180,3173.79,1.45,0,-38539,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2301,176.67,2.08,12,2.01,18.00,1530.00,4225,20240510,-24.73,1251,20240213,154.20,3730,-14.75,20250204,2825,12.57,20250120,4225,-24.73,20240510,1636,94.38,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,110457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,0,3,0.00,4366275750,1375719,38.90,3180,3220,3110,4130,2230,3180,3173.75,1.45,0,-43530,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2301,176.67,2.08,12,1.90,18.00,1530.00,4225,20240510,-24.73,1251,20240213,154.20,3730,-14.75,20250204,2825,12.57,20250120,4225,-24.73,20240510,1636,94.38,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,20,2,0.63,3089415880,976224,27.61,3180,3205,3110,4130,2230,3180,3164.44,1.45,0,-47852,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2315,177.78,2.09,12,1.35,18.00,1530.00,4225,20240510,-24.26,1251,20240213,155.80,3730,-14.21,20250204,2825,13.27,20250120,4225,-24.26,20240510,1636,95.60,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N +20250224,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,15,2,0.47,687897390,216391,6.12,3180,3205,3150,4130,2230,3180,3178.88,1.45,0,-11399,3366,3272,3226,3132,3086,3250,3110,362,950,500,2280,5,1,72357508,2312,177.50,2.09,12,0.30,18.00,1530.00,4225,20240510,-24.38,1251,20240213,155.40,3730,-14.34,20250204,2825,13.10,20250120,4225,-24.38,20240510,1636,95.29,20240423,7.26,N,039980,500,361 억,,1049200,N,N,0,N,00,N 20250221,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,30,2,0.95,10979784265,3375949,32.81,3250,3320,3180,4095,2205,3150,3252.39,1.43,0,18520,3590,3370,3260,3040,2930,3315,2985,362,945,500,2260,5,1,72357508,2301,176.67,2.08,12,4.67,18.00,1530.00,4225,20240510,-24.73,1201,20240208,164.78,3730,-14.75,20250204,2825,12.57,20250120,4225,-24.73,20240510,1636,94.38,20240423,7.39,N,039980,500,361 억,,1031974,N,N,0,N,00,N 20250221,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,55,2,1.75,10300169500,3162842,30.73,3250,3320,3195,4095,2205,3150,3256.64,1.43,0,9534,3590,3370,3260,3040,2930,3315,2985,362,945,500,2260,5,1,72357508,2319,178.06,2.09,12,4.37,18.00,1530.00,4225,20240510,-24.14,1201,20240208,166.86,3730,-14.08,20250204,2825,13.45,20250120,4225,-24.14,20240510,1636,95.90,20240423,7.39,N,039980,500,361 억,,1031974,N,N,0,N,00,N 20250221,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,65,2,2.06,9849303695,3022301,29.37,3250,3320,3195,4095,2205,3150,3258.90,1.43,0,9715,3590,3370,3260,3040,2930,3315,2985,362,945,500,2260,5,1,72357508,2326,178.61,2.10,12,4.18,18.00,1530.00,4225,20240510,-23.91,1201,20240208,167.69,3730,-13.81,20250204,2825,13.81,20250120,4225,-23.91,20240510,1636,96.52,20240423,7.39,N,039980,500,361 억,,1031974,N,N,0,N,00,N diff --git a/040160/price/prices-20250201.csv b/040160/price/prices-20250201.csv index 25f9799f0b43..855b6f52c17e 100644 --- a/040160/price/prices-20250201.csv +++ b/040160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,30414910,11140,209.60,2750,2750,2705,3575,1925,2750,2730.24,27.52,0,389,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,331,11.25,0.38,12,0.09,244.00,7197.00,4250,20240215,-35.41,2270,20241114,20.93,2895,-5.18,20250123,2555,7.44,20250204,4180,-34.33,20240405,2270,20.93,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,0,3,0.00,22397590,8195,154.19,2750,2750,2720,3575,1925,2750,2733.08,27.52,0,32,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,332,11.27,0.38,12,0.07,244.00,7197.00,4250,20240215,-35.29,2270,20241114,21.15,2895,-5.01,20250123,2555,7.63,20250204,4180,-34.21,20240405,2270,21.15,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,19254930,7050,132.64,2750,2750,2720,3575,1925,2750,2731.20,27.52,0,-64,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,331,11.25,0.38,12,0.06,244.00,7197.00,4250,20240215,-35.41,2270,20241114,20.93,2895,-5.18,20250123,2555,7.44,20250204,4180,-34.33,20240405,2270,20.93,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,19194570,7028,132.23,2750,2750,2720,3575,1925,2750,2731.16,27.52,0,-64,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,331,11.25,0.38,12,0.06,244.00,7197.00,4250,20240215,-35.41,2270,20241114,20.93,2895,-5.18,20250123,2555,7.44,20250204,4180,-34.33,20240405,2270,20.93,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,120459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,7235655,2645,49.76,2750,2750,2725,3575,1925,2750,2735.60,27.52,0,-164,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,331,11.25,0.38,12,0.02,244.00,7197.00,4250,20240215,-35.41,2270,20241114,20.93,2895,-5.18,20250123,2555,7.44,20250204,4180,-34.33,20240405,2270,20.93,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-5,5,-0.18,7065675,2583,48.60,2750,2750,2725,3575,1925,2750,2735.45,27.52,0,-164,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,331,11.25,0.38,12,0.02,244.00,7197.00,4250,20240215,-35.41,2270,20241114,20.93,2895,-5.18,20250123,2555,7.44,20250204,4180,-34.33,20240405,2270,20.93,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-10,5,-0.36,3875725,1413,26.59,2750,2750,2725,3575,1925,2750,2742.91,27.52,0,-60,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,330,11.23,0.38,12,0.01,244.00,7197.00,4250,20240215,-35.53,2270,20241114,20.70,2895,-5.35,20250123,2555,7.24,20250204,4180,-34.45,20240405,2270,20.70,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N +20250224,090501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,-10,5,-0.36,670785,244,4.59,2750,2750,2740,3575,1925,2750,2749.12,27.52,0,-32,2786,2767,2741,2722,2696,2777,2732,60,825,500,1870,5,1,12055535,330,11.23,0.38,12,0.00,244.00,7197.00,4250,20240215,-35.53,2270,20241114,20.70,2895,-5.35,20250123,2555,7.24,20250204,4180,-34.45,20240405,2270,20.70,20241114,0.58,N,040160,500,60 억,,3318159,N,N,0,N,00,N 20250221,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,5,2,0.18,14537690,5308,49.87,2745,2760,2715,3565,1925,2745,2738.83,27.52,0,10,2838,2791,2743,2696,2648,2767,2672,60,820,500,1860,5,1,12055535,332,11.27,0.38,12,0.04,244.00,7197.00,4250,20240215,-35.29,2270,20241114,21.15,2895,-5.01,20250123,2555,7.63,20250204,4180,-34.21,20240405,2270,21.15,20241114,0.58,N,040160,500,60 억,,3318142,N,N,0,N,00,N 20250221,150459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,5,2,0.18,13302940,4859,45.65,2745,2760,2715,3565,1925,2745,2737.79,27.52,0,25,2838,2791,2743,2696,2648,2767,2672,60,820,500,1860,5,1,12055535,332,11.27,0.38,12,0.04,244.00,7197.00,4250,20240215,-35.29,2270,20241114,21.15,2895,-5.01,20250123,2555,7.63,20250204,4180,-34.21,20240405,2270,21.15,20241114,0.58,N,040160,500,60 억,,3318142,N,N,0,N,00,N 20250221,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,5,2,0.18,12064935,4408,41.42,2745,2760,2715,3565,1925,2745,2737.05,27.52,0,25,2838,2791,2743,2696,2648,2767,2672,60,820,500,1860,5,1,12055535,332,11.27,0.38,12,0.04,244.00,7197.00,4250,20240215,-35.29,2270,20241114,21.15,2895,-5.01,20250123,2555,7.63,20250204,4180,-34.21,20240405,2270,21.15,20241114,0.58,N,040160,500,60 억,,3318142,N,N,0,N,00,N diff --git a/040300/price/prices-20250201.csv b/040300/price/prices-20250201.csv index 6c88cff33cd7..a71d70a1dbe7 100644 --- a/040300/price/prices-20250201.csv +++ b/040300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,45,2,1.44,654996475,207763,290.72,3100,3190,3100,4065,2195,3130,3152.60,9.21,101918,102184,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1334,-31.75,0.55,12,0.49,-100.00,5796.00,5570,20240213,-43.00,2525,20240805,25.74,3725,-14.77,20250115,2965,7.08,20250210,5380,-40.99,20240226,2525,25.74,20240805,2.87,N,040300,1000,420 억,,386956,N,N,0,N,00,N +20250224,150501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,40,2,1.28,637009845,202093,282.79,3100,3190,3100,4065,2195,3130,3152.06,9.21,101918,102054,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1331,-31.70,0.55,12,0.48,-100.00,5796.00,5570,20240213,-43.09,2525,20240805,25.54,3725,-14.90,20250115,2965,6.91,20250210,5380,-41.08,20240226,2525,25.54,20240805,2.87,N,040300,1000,420 억,,386956,N,N,0,N,00,N +20250224,140500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,30,2,0.96,448907890,142696,199.68,3100,3160,3100,4065,2195,3130,3145.90,8.19,58755,57221,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1327,-31.60,0.55,12,0.34,-100.00,5796.00,5570,20240213,-43.27,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5380,-41.26,20240226,2525,25.15,20240805,2.87,N,040300,1000,420 억,,343793,N,N,0,N,00,N +20250224,130501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,20,2,0.64,383303235,121896,170.57,3100,3160,3100,4065,2195,3130,3144.51,7.80,42533,41101,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1323,-31.50,0.54,12,0.29,-100.00,5796.00,5570,20240213,-43.45,2525,20240805,24.75,3725,-15.44,20250115,2965,6.24,20250210,5380,-41.45,20240226,2525,24.75,20240805,2.87,N,040300,1000,420 억,,327571,N,N,0,N,00,N +20250224,120459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,25,2,0.80,293069550,93234,130.46,3100,3160,3100,4065,2195,3130,3143.38,7.60,34262,33473,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1325,-31.55,0.54,12,0.22,-100.00,5796.00,5570,20240213,-43.36,2525,20240805,24.95,3725,-15.30,20250115,2965,6.41,20250210,5380,-41.36,20240226,2525,24.95,20240805,2.87,N,040300,1000,420 억,,319300,N,N,0,N,00,N +20250224,110458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3135,5,2,0.16,152851020,48777,68.25,3100,3155,3100,4065,2195,3130,3133.67,7.11,13664,13664,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1317,-31.35,0.54,12,0.12,-100.00,5796.00,5570,20240213,-43.72,2525,20240805,24.16,3725,-15.84,20250115,2965,5.73,20250210,5380,-41.73,20240226,2525,24.16,20240805,2.87,N,040300,1000,420 억,,298702,N,N,0,N,00,N +20250224,100457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3125,-5,5,-0.16,97620135,31197,43.65,3100,3155,3100,4065,2195,3130,3129.15,7.12,14043,13818,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1313,-31.25,0.54,12,0.07,-100.00,5796.00,5570,20240213,-43.90,2525,20240805,23.76,3725,-16.11,20250115,2965,5.40,20250210,5380,-41.91,20240226,2525,23.76,20240805,2.87,N,040300,1000,420 억,,299081,N,N,0,N,00,N +20250224,090501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,-15,5,-0.48,14924655,4814,6.74,3100,3115,3100,4065,2195,3130,3100.26,6.83,1967,1824,3163,3146,3113,3096,3063,3155,3105,420,935,1000,2000,5,1,42000000,1308,-31.15,0.54,12,0.01,-100.00,5796.00,5570,20240213,-44.08,2525,20240805,23.37,3725,-16.38,20250115,2965,5.06,20250210,5380,-42.10,20240226,2525,23.37,20240805,2.87,N,040300,1000,420 억,,287005,N,N,0,N,00,N 20250221,160457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,25,2,0.81,218689405,70244,76.99,3080,3130,3080,4035,2175,3105,3113.25,6.79,19309,18377,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1315,-31.30,0.54,12,0.17,-100.00,5796.00,5660,20240208,-44.70,2525,20240805,23.96,3725,-15.97,20250115,2965,5.56,20250210,5500,-43.09,20240221,2525,23.96,20240805,2.89,N,040300,1000,420 억,,285038,N,N,0,N,00,N 20250221,150500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,15,2,0.48,197454715,63455,69.55,3080,3130,3080,4035,2175,3105,3111.73,6.79,19643,18348,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1310,-31.20,0.54,12,0.15,-100.00,5796.00,5660,20240208,-44.88,2525,20240805,23.56,3725,-16.24,20250115,2965,5.23,20250210,5500,-43.27,20240221,2525,23.56,20240805,2.89,N,040300,1000,420 억,,285372,N,N,0,N,00,N 20250221,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,5,2,0.16,141986555,45666,50.05,3080,3130,3080,4035,2175,3105,3109.24,6.48,6285,5385,3215,3160,3130,3075,3045,3145,3060,420,930,1000,1980,5,1,42000000,1306,-31.10,0.54,12,0.11,-100.00,5796.00,5660,20240208,-45.05,2525,20240805,23.17,3725,-16.51,20250115,2965,4.89,20250210,5500,-43.45,20240221,2525,23.17,20240805,2.89,N,040300,1000,420 억,,272014,N,N,0,N,00,N diff --git a/040350/price/prices-20250201.csv b/040350/price/prices-20250201.csv index 7fade7be50de..6cde392a1ee7 100644 --- a/040350/price/prices-20250201.csv +++ b/040350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,464,-1,5,-0.22,50768311,109497,60.69,465,471,459,604,326,465,463.65,0.12,0,-17636,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,896,-5.10,1.85,12,0.06,-91.00,251.00,1028,20240828,-54.86,383,20240408,21.15,598,-22.41,20250103,444,4.50,20250220,1085,-57.24,20240828,405,14.57,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,150501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,-4,5,-0.86,49545197,106855,59.23,465,471,459,604,326,465,463.67,0.12,0,-18750,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,891,-5.07,1.84,12,0.06,-91.00,251.00,1028,20240828,-55.16,383,20240408,20.37,598,-22.91,20250103,444,3.83,20250220,1085,-57.51,20240828,405,13.83,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,140500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,-4,5,-0.86,35636927,76824,42.58,465,471,459,604,326,465,463.88,0.12,0,-11296,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,891,-5.07,1.84,12,0.04,-91.00,251.00,1028,20240828,-55.16,383,20240408,20.37,598,-22.91,20250103,444,3.83,20250220,1085,-57.51,20240828,405,13.83,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,130501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,463,-2,5,-0.43,30172583,65007,36.03,465,471,459,604,326,465,464.14,0.12,0,-6714,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,895,-5.09,1.84,12,0.03,-91.00,251.00,1028,20240828,-54.96,383,20240408,20.89,598,-22.58,20250103,444,4.28,20250220,1085,-57.33,20240828,405,14.32,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,465,0,3,0.00,27390998,59020,32.71,465,471,459,604,326,465,464.10,0.12,0,-7539,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,898,-5.11,1.85,12,0.03,-91.00,251.00,1028,20240828,-54.77,383,20240408,21.41,598,-22.24,20250103,444,4.73,20250220,1085,-57.14,20240828,405,14.81,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,110458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,460,-5,5,-1.08,20603983,44363,24.59,465,471,459,604,326,465,464.44,0.12,0,-3719,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,889,-5.05,1.83,12,0.02,-91.00,251.00,1028,20240828,-55.25,383,20240408,20.10,598,-23.08,20250103,444,3.60,20250220,1085,-57.60,20240828,405,13.58,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,3,2,0.65,14421701,30963,17.16,465,471,461,604,326,465,465.77,0.12,0,-3338,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,904,-5.14,1.86,12,0.02,-91.00,251.00,1028,20240828,-54.47,383,20240408,22.19,598,-21.74,20250103,444,5.41,20250220,1085,-56.87,20240828,405,15.56,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N +20250224,090502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,3,2,0.65,1483926,3190,1.77,465,468,461,604,326,465,465.18,0.12,0,-1277,483,474,464,455,445,469,450,966,139,500,310,1,1,193205323,904,-5.14,1.86,12,0.00,-91.00,251.00,1028,20240828,-54.47,383,20240408,22.19,598,-21.74,20250103,444,5.41,20250220,1085,-56.87,20240828,405,15.56,20240408,0.00,N,040350,500,966 억,,228462,N,N,0,N,00,N 20250221,160458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,465,-1,5,-0.21,84046845,180420,26.11,467,473,454,605,327,466,465.84,0.14,0,-47216,484,474,459,449,434,467,442,966,139,500,310,1,1,193205323,898,-5.11,1.85,12,0.09,-91.00,251.00,1028,20240828,-54.77,383,20240408,21.41,598,-22.24,20250103,444,4.73,20250220,1085,-57.14,20240828,405,14.81,20240408,0.00,N,040350,500,966 억,,275416,N,N,0,N,00,N 20250221,150500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,466,0,3,0.00,71229662,152828,22.12,467,473,454,605,327,466,466.08,0.14,0,-46651,484,474,459,449,434,467,442,966,139,500,310,1,1,193205323,900,-5.12,1.86,12,0.08,-91.00,251.00,1028,20240828,-54.67,383,20240408,21.67,598,-22.07,20250103,444,4.95,20250220,1085,-57.05,20240828,405,15.06,20240408,0.00,N,040350,500,966 억,,275416,N,N,0,N,00,N 20250221,140459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,467,1,2,0.21,43156159,92487,13.39,467,473,454,605,327,466,466.62,0.14,0,-25582,484,474,459,449,434,467,442,966,139,500,310,1,1,193205323,902,-5.13,1.86,12,0.05,-91.00,251.00,1028,20240828,-54.57,383,20240408,21.93,598,-21.91,20250103,444,5.18,20250220,1085,-56.96,20240828,405,15.31,20240408,0.00,N,040350,500,966 억,,275416,N,N,0,N,00,N diff --git a/040420/price/prices-20250201.csv b/040420/price/prices-20250201.csv index 41cab7eac997..6661869dd253 100644 --- a/040420/price/prices-20250201.csv +++ b/040420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,84215720,14778,126.18,5730,5730,5690,7410,3990,5700,5698.70,2.62,0,-209,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,895,6.73,0.97,12,0.09,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,80336590,14098,120.37,5730,5730,5690,7410,3990,5700,5698.44,2.62,0,-198,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,894,6.71,0.97,12,0.09,849.00,5890.00,7040,20240320,-19.03,5650,20250203,0.88,6110,-6.71,20250102,5650,0.88,20250203,7040,-19.03,20240320,5650,0.88,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,140500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,79292050,13915,118.81,5730,5730,5690,7410,3990,5700,5698.31,2.62,0,-198,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,894,6.71,0.97,12,0.09,849.00,5890.00,7040,20240320,-19.03,5650,20250203,0.88,6110,-6.71,20250102,5650,0.88,20250203,7040,-19.03,20240320,5650,0.88,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,130502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,76885010,13493,115.21,5730,5730,5690,7410,3990,5700,5698.14,2.62,0,-198,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,894,6.71,0.97,12,0.09,849.00,5890.00,7040,20240320,-19.03,5650,20250203,0.88,6110,-6.71,20250102,5650,0.88,20250203,7040,-19.03,20240320,5650,0.88,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,120500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-10,5,-0.18,74227740,13027,111.23,5730,5730,5690,7410,3990,5700,5697.99,2.62,0,-198,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,892,6.70,0.97,12,0.08,849.00,5890.00,7040,20240320,-19.18,5650,20250203,0.71,6110,-6.87,20250102,5650,0.71,20250203,7040,-19.18,20240320,5650,0.71,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,110459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-10,5,-0.18,61598190,10810,92.30,5730,5730,5690,7410,3990,5700,5698.26,2.62,0,-198,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,892,6.70,0.97,12,0.07,849.00,5890.00,7040,20240320,-19.18,5650,20250203,0.71,6110,-6.87,20250102,5650,0.71,20250203,7040,-19.18,20240320,5650,0.71,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,100458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,23347820,4091,34.93,5730,5730,5700,7410,3990,5700,5707.12,2.62,0,11,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,895,6.73,0.97,12,0.03,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N +20250224,090502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,469350,82,0.70,5730,5730,5710,7410,3990,5700,5724.07,2.62,0,0,5760,5730,5710,5680,5660,5720,5670,85,1710,500,4210,10,1,15677552,895,6.73,0.97,12,0.00,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,410889,N,N,0,N,00,N 20250221,160458,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-20,5,-0.35,66844270,11712,25.05,5740,5740,5690,7430,4010,5720,5707.33,2.63,0,-2473,5780,5750,5710,5680,5640,5730,5660,85,1710,500,4230,10,1,15677552,894,6.71,0.97,12,0.07,849.00,5890.00,7040,20240320,-19.03,5650,20250203,0.88,6110,-6.71,20250102,5650,0.88,20250203,7040,-19.03,20240320,5650,0.88,20250203,0.15,N,040420,500,84 억,,411635,N,N,0,N,00,N 20250221,150500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,0,3,0.00,65207210,11425,24.43,5740,5740,5690,7430,4010,5720,5707.41,2.63,0,-2225,5780,5750,5710,5680,5640,5730,5660,85,1710,500,4230,10,1,15677552,897,6.74,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.15,N,040420,500,84 억,,411635,N,N,0,N,00,N 20250221,140500,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,0,3,0.00,63944040,11204,23.96,5740,5740,5690,7430,4010,5720,5707.25,2.63,0,-2190,5780,5750,5710,5680,5640,5730,5660,85,1710,500,4230,10,1,15677552,897,6.74,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.15,N,040420,500,84 억,,411635,N,N,0,N,00,N diff --git a/040610/price/prices-20250201.csv b/040610/price/prices-20250201.csv index a10ef8f5ba92..0dab572d48ec 100644 --- a/040610/price/prices-20250201.csv +++ b/040610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160502,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,-8,5,-0.51,59552945,38295,79.81,1570,1570,1544,2040,1100,1571,1555.11,0.33,0,290,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,533,2.67,0.15,12,0.11,586.00,10169.00,1957,20240315,-20.13,1429,20240805,9.38,1694,-7.73,20250110,1519,2.90,20250204,1957,-20.13,20240315,1429,9.38,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,150502,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1560,-11,5,-0.70,57045901,36689,76.46,1570,1570,1544,2040,1100,1571,1554.85,0.33,0,329,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,532,2.66,0.15,12,0.11,586.00,10169.00,1957,20240315,-20.29,1429,20240805,9.17,1694,-7.91,20250110,1519,2.70,20250204,1957,-20.29,20240315,1429,9.17,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,140500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1565,-6,5,-0.38,51872898,33381,69.57,1570,1570,1544,2040,1100,1571,1553.96,0.33,0,324,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,533,2.67,0.15,12,0.10,586.00,10169.00,1957,20240315,-20.03,1429,20240805,9.52,1694,-7.62,20250110,1519,3.03,20250204,1957,-20.03,20240315,1429,9.52,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,130502,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1555,-16,5,-1.02,48620681,31300,65.23,1570,1570,1544,2040,1100,1571,1553.38,0.33,0,444,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,530,2.65,0.15,12,0.09,586.00,10169.00,1957,20240315,-20.54,1429,20240805,8.82,1694,-8.21,20250110,1519,2.37,20250204,1957,-20.54,20240315,1429,8.82,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,120500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1552,-19,5,-1.21,39296052,25312,52.75,1570,1570,1544,2040,1100,1571,1552.47,0.33,0,466,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,529,2.65,0.15,12,0.07,586.00,10169.00,1957,20240315,-20.69,1429,20240805,8.61,1694,-8.38,20250110,1519,2.17,20250204,1957,-20.69,20240315,1429,8.61,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,110459,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,-17,5,-1.08,31783170,20465,42.65,1570,1570,1544,2040,1100,1571,1553.05,0.33,0,480,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,530,2.65,0.15,12,0.06,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,100458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1554,-17,5,-1.08,24214001,15585,32.48,1570,1570,1544,2040,1100,1571,1553.67,0.33,0,480,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,530,2.65,0.15,12,0.05,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1694,-8.26,20250110,1519,2.30,20250204,1957,-20.59,20240315,1429,8.75,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N +20250224,090502,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1550,-21,5,-1.34,3940331,2525,5.26,1570,1570,1544,2040,1100,1571,1560.53,0.33,0,465,1583,1577,1565,1559,1547,1580,1562,170,469,500,1130,1,1,34087196,528,2.65,0.15,12,0.01,586.00,10169.00,1957,20240315,-20.80,1429,20240805,8.47,1694,-8.50,20250110,1519,2.04,20250204,1957,-20.80,20240315,1429,8.47,20240805,1.53,N,040610,500,170 억,,113524,N,N,0,N,00,N 20250221,160458,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1571,10,2,0.64,48211972,30867,179.46,1562,1571,1553,2025,1093,1561,1561.93,0.33,0,-151,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,536,2.68,0.15,12,0.09,586.00,10169.00,1957,20240315,-19.72,1429,20240805,9.94,1694,-7.26,20250110,1519,3.42,20250204,1957,-19.72,20240315,1429,9.94,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N 20250221,150500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1563,2,2,0.13,42775258,27396,159.28,1562,1569,1553,2025,1093,1561,1561.37,0.33,0,-61,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,533,2.67,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.13,1429,20240805,9.38,1694,-7.73,20250110,1519,2.90,20250204,1957,-20.13,20240315,1429,9.38,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N 20250221,140500,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1561,0,3,0.00,42704964,27351,159.02,1562,1569,1553,2025,1093,1561,1561.37,0.33,0,-50,1563,1561,1559,1557,1555,1563,1559,170,464,500,1120,1,1,34087196,532,2.66,0.15,12,0.08,586.00,10169.00,1957,20240315,-20.24,1429,20240805,9.24,1694,-7.85,20250110,1519,2.76,20250204,1957,-20.24,20240315,1429,9.24,20240805,1.53,N,040610,500,170 억,,113675,N,N,0,N,00,N diff --git a/040910/price/prices-20250201.csv b/040910/price/prices-20250201.csv index 9d501fe4afbf..a3b5daffb255 100644 --- a/040910/price/prices-20250201.csv +++ b/040910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-50,5,-0.82,283744700,46705,63.32,6050,6150,6000,7950,4290,6120,6075.30,1.94,0,12043,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1127,-3.00,0.72,12,0.25,-2026.00,8452.00,11580,20240408,-47.58,4020,20241210,51.00,7370,-17.64,20250210,4265,42.32,20250102,11580,-47.58,20240408,4020,51.00,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,150502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-30,5,-0.49,257585950,42401,57.49,6050,6150,6000,7950,4290,6120,6075.00,1.94,0,11017,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1131,-3.01,0.72,12,0.23,-2026.00,8452.00,11580,20240408,-47.41,4020,20241210,51.49,7370,-17.37,20250210,4265,42.79,20250102,11580,-47.41,20240408,4020,51.49,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-30,5,-0.49,225569110,37148,50.36,6050,6150,6000,7950,4290,6120,6072.17,1.94,0,7024,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1131,-3.01,0.72,12,0.20,-2026.00,8452.00,11580,20240408,-47.41,4020,20241210,51.49,7370,-17.37,20250210,4265,42.79,20250102,11580,-47.41,20240408,4020,51.49,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,130502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-30,5,-0.49,188524930,31013,42.05,6050,6150,6000,7950,4290,6120,6078.90,1.94,0,5367,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1131,-3.01,0.72,12,0.17,-2026.00,8452.00,11580,20240408,-47.41,4020,20241210,51.49,7370,-17.37,20250210,4265,42.79,20250102,11580,-47.41,20240408,4020,51.49,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,120501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,0,3,0.00,160295130,26369,35.75,6050,6150,6000,7950,4290,6120,6078.92,1.94,0,2016,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1137,-3.02,0.72,12,0.14,-2026.00,8452.00,11580,20240408,-47.15,4020,20241210,52.24,7370,-16.96,20250210,4265,43.49,20250102,11580,-47.15,20240408,4020,52.24,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,110459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-60,5,-0.98,138817510,22842,30.97,6050,6150,6000,7950,4290,6120,6077.29,1.94,0,-715,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1126,-2.99,0.72,12,0.12,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,100459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-60,5,-0.98,104891460,17232,23.36,6050,6150,6000,7950,4290,6120,6087.02,1.94,0,-2717,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1126,-2.99,0.72,12,0.09,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N +20250224,090502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-70,5,-1.14,22323720,3700,5.02,6050,6130,6000,7950,4290,6120,6033.44,1.94,0,-669,6400,6260,6180,6040,5960,6220,6000,93,1830,500,3910,10,1,18574275,1124,-2.99,0.72,12,0.02,-2026.00,8452.00,11580,20240408,-47.75,4020,20241210,50.50,7370,-17.91,20250210,4265,41.85,20250102,11580,-47.75,20240408,4020,50.50,20241210,2.29,N,040910,500,92 억,,361188,N,N,0,N,00,N 20250221,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-50,5,-0.81,448370560,72685,47.35,6170,6320,6100,8020,4320,6170,6168.85,1.98,0,-6808,6610,6390,6280,6060,5950,6335,6005,93,1850,500,3940,10,1,18574275,1137,-3.02,0.72,12,0.39,-2026.00,8452.00,11580,20240408,-47.15,4020,20241210,52.24,7370,-16.96,20250210,4265,43.49,20250102,11580,-47.15,20240408,4020,52.24,20241210,2.33,N,040910,500,92 억,,367913,N,N,0,N,00,N 20250221,150501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,70,2,1.13,402498560,65256,42.51,6170,6320,6100,8020,4320,6170,6167.99,1.98,0,-5988,6610,6390,6280,6060,5950,6335,6005,93,1850,500,3940,10,1,18574275,1159,-3.08,0.74,12,0.35,-2026.00,8452.00,11580,20240408,-46.11,4020,20241210,55.22,7370,-15.33,20250210,4265,46.31,20250102,11580,-46.11,20240408,4020,55.22,20241210,2.33,N,040910,500,92 억,,367913,N,N,0,N,00,N 20250221,140500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-20,5,-0.32,328681780,53294,34.72,6170,6320,6100,8020,4320,6170,6167.33,1.98,0,-8032,6610,6390,6280,6060,5950,6335,6005,93,1850,500,3940,10,1,18574275,1142,-3.04,0.73,12,0.29,-2026.00,8452.00,11580,20240408,-46.89,4020,20241210,52.99,7370,-16.55,20250210,4265,44.20,20250102,11580,-46.89,20240408,4020,52.99,20241210,2.33,N,040910,500,92 억,,367913,N,N,0,N,00,N diff --git a/041020/price/prices-20250201.csv b/041020/price/prices-20250201.csv index dda45a8bb710..07c7d0ebbe7d 100644 --- a/041020/price/prices-20250201.csv +++ b/041020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160502,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7060,340,2,5.06,61494488060,8753182,92.99,6990,7210,6750,8730,4710,6720,7025.37,0.50,0,-91018,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3511,16.46,4.22,12,17.60,429.00,1673.00,10550,20240514,-33.08,4500,20240805,56.89,7800,-9.49,20250220,5420,30.26,20250116,10550,-33.08,20240514,4500,56.89,20240805,5.09,N,041020,500,248 억,,247023,N,N,1553,N,00,N +20250224,150502,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,300,2,4.46,58288146680,8297521,88.15,6990,7210,6750,8730,4710,6720,7024.80,0.50,0,-80397,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3491,16.36,4.20,12,16.69,429.00,1673.00,10550,20240514,-33.46,4500,20240805,56.00,7800,-10.00,20250220,5420,29.52,20250116,10550,-33.46,20240514,4500,56.00,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,140501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7100,380,2,5.65,53631309620,7631387,81.08,6990,7210,6750,8730,4710,6720,7027.76,0.50,0,-51264,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3531,16.55,4.24,12,15.35,429.00,1673.00,10550,20240514,-32.70,4500,20240805,57.78,7800,-8.97,20250220,5420,31.00,20250116,10550,-32.70,20240514,4500,57.78,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,130502,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7030,310,2,4.61,50134903220,7132603,75.78,6990,7210,6750,8730,4710,6720,7029.02,0.50,0,-32900,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3496,16.39,4.20,12,14.34,429.00,1673.00,10550,20240514,-33.36,4500,20240805,56.22,7800,-9.87,20250220,5420,29.70,20250116,10550,-33.36,20240514,4500,56.22,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,120501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6990,270,2,4.02,43486643430,6192515,65.79,6990,7210,6750,8730,4710,6720,7022.50,0.50,0,-5474,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3476,16.29,4.18,12,12.45,429.00,1673.00,10550,20240514,-33.74,4500,20240805,55.33,7800,-10.38,20250220,5420,28.97,20250116,10550,-33.74,20240514,4500,55.33,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,110459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7040,320,2,4.76,40173968480,5717496,60.74,6990,7210,6750,8730,4710,6720,7026.54,0.50,0,-16157,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3501,16.41,4.21,12,11.50,429.00,1673.00,10550,20240514,-33.27,4500,20240805,56.44,7800,-9.74,20250220,5420,29.89,20250116,10550,-33.27,20240514,4500,56.44,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,100459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7140,420,2,6.25,27703813760,3958449,42.05,6990,7210,6750,8730,4710,6720,6998.72,0.50,0,19919,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3550,16.64,4.27,12,7.96,429.00,1673.00,10550,20240514,-32.32,4500,20240805,58.67,7800,-8.46,20250220,5420,31.73,20250116,10550,-32.32,20240514,4500,58.67,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N +20250224,090503,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6920,200,2,2.98,5469362640,786139,8.35,6990,7030,6870,8730,4710,6720,6957.51,0.50,0,-8425,7360,7040,6880,6560,6400,6960,6480,249,2010,500,4700,10,1,49725498,3441,16.13,4.14,12,1.58,429.00,1673.00,10550,20240514,-34.41,4500,20240805,53.78,7800,-11.28,20250220,5420,27.68,20250116,10550,-34.41,20240514,4500,53.78,20240805,5.09,N,041020,500,248 억,,247023,N,N,0,N,00,N 20250221,160459,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6720,120,2,1.82,61126568960,8770121,28.85,7040,7200,6720,8580,4620,6600,6970.04,0.66,0,-83309,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3342,15.66,4.02,12,17.64,429.00,1673.00,10550,20240514,-36.30,4500,20240805,49.33,7800,-13.85,20250220,5420,23.99,20250116,10550,-36.30,20240514,4500,49.33,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N 20250221,150501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6820,220,2,3.33,58891306250,8439776,27.77,7040,7200,6720,8580,4620,6600,6977.83,0.66,0,-72209,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3391,15.90,4.08,12,16.97,429.00,1673.00,10550,20240514,-35.36,4500,20240805,51.56,7800,-12.56,20250220,5420,25.83,20250116,10550,-35.36,20240514,4500,51.56,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N 20250221,140501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6750,150,2,2.27,57062733120,8169768,26.88,7040,7200,6720,8580,4620,6600,6984.62,0.66,0,-93707,8200,7400,7000,6200,5800,7200,6000,249,1980,500,4620,10,1,49725498,3356,15.73,4.03,12,16.43,429.00,1673.00,10550,20240514,-36.02,4500,20240805,50.00,7800,-13.46,20250220,5420,24.54,20250116,10550,-36.02,20240514,4500,50.00,20240805,5.27,N,041020,500,248 억,,330466,N,N,5427,N,00,N diff --git a/041190/price/prices-20250201.csv b/041190/price/prices-20250201.csv index da280595ecf5..628add1cc34d 100644 --- a/041190/price/prices-20250201.csv +++ b/041190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160503,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6510,-170,5,-2.54,4131270390,631428,139.98,6560,6630,6500,8680,4680,6680,6542.84,1.58,0,-47951,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5468,4.48,1.04,12,0.75,1452.00,6240.00,12380,20240305,-47.42,6210,20240909,4.83,8590,-24.21,20250107,6500,0.15,20250224,12380,-47.42,20240305,6210,4.83,20240909,4.76,N,041190,500,420 억,,1323796,N,N,1756,N,00,N +20250224,150503,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6510,-170,5,-2.54,3770806780,576106,127.72,6560,6630,6500,8680,4680,6680,6545.33,1.58,0,-51426,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5468,4.48,1.04,12,0.69,1452.00,6240.00,12380,20240305,-47.42,6210,20240909,4.83,8590,-24.21,20250107,6500,0.15,20250224,12380,-47.42,20240305,6210,4.83,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,140501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6530,-150,5,-2.25,3097997420,472813,104.82,6560,6630,6520,8680,4680,6680,6552.27,1.58,0,-11186,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5485,4.50,1.05,12,0.56,1452.00,6240.00,12380,20240305,-47.25,6210,20240909,5.15,8590,-23.98,20250107,6520,0.15,20250224,12380,-47.25,20240305,6210,5.15,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,130503,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6540,-140,5,-2.10,2779443860,424013,94.00,6560,6630,6520,8680,4680,6680,6555.09,1.58,0,-10610,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5494,4.50,1.05,12,0.50,1452.00,6240.00,12380,20240305,-47.17,6210,20240909,5.31,8590,-23.86,20250107,6520,0.31,20250224,12380,-47.17,20240305,6210,5.31,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,120501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6550,-130,5,-1.95,2323467120,354233,78.53,6560,6630,6520,8680,4680,6680,6559.15,1.58,0,-38782,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5502,4.51,1.05,12,0.42,1452.00,6240.00,12380,20240305,-47.09,6210,20240909,5.48,8590,-23.75,20250107,6520,0.46,20250224,12380,-47.09,20240305,6210,5.48,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,110500,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6540,-140,5,-2.10,2147764630,327352,72.57,6560,6630,6520,8680,4680,6680,6561.02,1.58,0,-40319,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5494,4.50,1.05,12,0.39,1452.00,6240.00,12380,20240305,-47.17,6210,20240909,5.31,8590,-23.86,20250107,6520,0.31,20250224,12380,-47.17,20240305,6210,5.31,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,100459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6570,-110,5,-1.65,1442950550,219592,48.68,6560,6630,6530,8680,4680,6680,6571.05,1.58,0,-19273,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5519,4.52,1.05,12,0.26,1452.00,6240.00,12380,20240305,-46.93,6210,20240909,5.80,8590,-23.52,20250107,6530,0.61,20250224,12380,-46.93,20240305,6210,5.80,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N +20250224,090503,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6580,-100,5,-1.50,437181030,66693,14.79,6560,6600,6530,8680,4680,6680,6555.11,1.58,0,14193,6820,6750,6710,6640,6600,6730,6620,420,2000,500,4670,10,1,84000000,5527,4.53,1.05,12,0.08,1452.00,6240.00,12380,20240305,-46.85,6210,20240909,5.96,8590,-23.40,20250107,6530,0.77,20250224,12380,-46.85,20240305,6210,5.96,20240909,4.76,N,041190,500,420 억,,1323796,N,N,672,N,00,N 20250221,160459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6680,-50,5,-0.74,2959344540,441356,82.35,6740,6780,6670,8740,4720,6730,6705.13,1.72,0,-122958,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5611,4.60,1.07,12,0.53,1452.00,6240.00,12380,20240305,-46.04,6010,20240208,11.15,8590,-22.24,20250107,6620,0.91,20250210,12380,-46.04,20240305,6210,7.57,20240909,4.79,N,041190,500,420 억,,1442584,N,N,672,N,00,N 20250221,150501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6670,-60,5,-0.89,2658744110,396329,73.94,6740,6780,6670,8740,4720,6730,6708.43,1.72,0,-117241,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5603,4.59,1.07,12,0.47,1452.00,6240.00,12380,20240305,-46.12,6010,20240208,10.98,8590,-22.35,20250107,6620,0.76,20250210,12380,-46.12,20240305,6210,7.41,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N 20250221,140501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6700,-30,5,-0.45,2325045680,346395,64.63,6740,6780,6680,8740,4720,6730,6712.12,1.72,0,-111089,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5628,4.61,1.07,12,0.41,1452.00,6240.00,12380,20240305,-45.88,6010,20240208,11.48,8590,-22.00,20250107,6620,1.21,20250210,12380,-45.88,20240305,6210,7.89,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N diff --git a/041440/price/prices-20250201.csv b/041440/price/prices-20250201.csv index d9042c8ec642..f95df1bd6715 100644 --- a/041440/price/prices-20250201.csv +++ b/041440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160503,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9900,260,2,2.70,8494708210,864371,143.54,9710,10010,9680,12530,6750,9640,9829.39,3.04,0,-108360,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1774,27.73,0.97,12,4.82,357.00,10220.00,12060,20250213,-17.91,6100,20240306,62.30,12060,-17.91,20250213,8080,22.52,20250102,12060,-17.91,20250213,6100,62.30,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,150503,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9870,230,2,2.39,7977698000,812070,134.86,9710,10010,9680,12530,6750,9640,9826.13,3.04,0,-106393,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1768,27.65,0.97,12,4.53,357.00,10220.00,12060,20250213,-18.16,6100,20240306,61.80,12060,-18.16,20250213,8080,22.15,20250102,12060,-18.16,20250213,6100,61.80,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,140502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,130,2,1.35,7198106700,732478,121.64,9710,10010,9680,12530,6750,9640,9829.58,3.04,0,-110558,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1750,27.37,0.96,12,4.09,357.00,10220.00,12060,20250213,-18.99,6100,20240306,60.16,12060,-18.99,20250213,8080,20.92,20250102,12060,-18.99,20250213,6100,60.16,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,130503,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9840,200,2,2.07,6513644340,662957,110.10,9710,10010,9680,12530,6750,9640,9827.90,3.04,0,-88908,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1763,27.56,0.96,12,3.70,357.00,10220.00,12060,20250213,-18.41,6100,20240306,61.31,12060,-18.41,20250213,8080,21.78,20250102,12060,-18.41,20250213,6100,61.31,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,120501,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9820,180,2,1.87,6199801880,631066,104.80,9710,10010,9680,12530,6750,9640,9827.22,3.04,0,-84024,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1759,27.51,0.96,12,3.52,357.00,10220.00,12060,20250213,-18.57,6100,20240306,60.98,12060,-18.57,20250213,8080,21.53,20250102,12060,-18.57,20250213,6100,60.98,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,110500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9890,250,2,2.59,5583607650,568533,94.42,9710,10010,9680,12530,6750,9640,9824.23,3.04,0,-80935,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1772,27.70,0.97,12,3.17,357.00,10220.00,12060,20250213,-17.99,6100,20240306,62.13,12060,-17.99,20250213,8080,22.40,20250102,12060,-17.99,20250213,6100,62.13,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,100459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9740,100,2,1.04,3403348650,348138,57.81,9710,9920,9680,12530,6750,9640,9779.77,3.04,0,-80793,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1745,27.28,0.95,12,1.94,357.00,10220.00,12060,20250213,-19.24,6100,20240306,59.67,12060,-19.24,20250213,8080,20.54,20250102,12060,-19.24,20250213,6100,59.67,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N +20250224,090503,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9710,70,2,0.73,1025757160,105368,17.50,9710,9830,9680,12530,6750,9640,9744.66,3.04,0,-12890,9973,9806,9693,9526,9413,9750,9470,90,2890,500,6160,10,1,17915944,1740,27.20,0.95,12,0.59,357.00,10220.00,12060,20250213,-19.49,6100,20240306,59.18,12060,-19.49,20250213,8080,20.17,20250102,12060,-19.49,20250213,6100,59.18,20240306,9.78,N,041440,500,89 억,,545300,N,N,0,N,00,N 20250221,160459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-200,5,-2.03,5678452370,586063,56.99,9700,9860,9580,12790,6890,9840,9689.34,3.13,0,-15060,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1727,27.00,0.94,12,3.27,357.00,10220.00,12060,20250213,-20.07,6000,20240208,60.67,12060,-20.07,20250213,8080,19.31,20250102,12060,-20.07,20250213,6100,58.03,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N 20250221,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-200,5,-2.03,5272054620,543877,52.89,9700,9860,9580,12790,6890,9840,9693.47,3.13,0,-13703,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1727,27.00,0.94,12,3.04,357.00,10220.00,12060,20250213,-20.07,6000,20240208,60.67,12060,-20.07,20250213,8080,19.31,20250102,12060,-20.07,20250213,6100,58.03,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N 20250221,140501,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-210,5,-2.13,4531439890,466924,45.40,9700,9860,9580,12790,6890,9840,9704.88,3.13,0,-15693,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1725,26.97,0.94,12,2.61,357.00,10220.00,12060,20250213,-20.15,6000,20240208,60.50,12060,-20.15,20250213,8080,19.18,20250102,12060,-20.15,20250213,6100,57.87,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N diff --git a/041460/price/prices-20250201.csv b/041460/price/prices-20250201.csv index fab1c1ef1bc5..a16313921678 100644 --- a/041460/price/prices-20250201.csv +++ b/041460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,5,2,0.15,198455970,59541,52.55,3305,3375,3295,4340,2340,3340,3333.09,1.87,0,2039,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,636,26.76,1.18,12,0.31,125.00,2832.00,5050,20240216,-33.76,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4765,-29.80,20240228,2560,30.66,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-10,5,-0.30,185377540,55622,49.09,3305,3375,3295,4340,2340,3340,3332.81,1.87,0,1422,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,633,26.64,1.18,12,0.29,125.00,2832.00,5050,20240216,-34.06,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4765,-30.12,20240228,2560,30.08,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3325,-15,5,-0.45,164952355,49503,43.69,3305,3375,3295,4340,2340,3340,3332.17,1.87,0,-2193,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,632,26.60,1.17,12,0.26,125.00,2832.00,5050,20240216,-34.16,2560,20241209,29.88,3615,-8.02,20250106,2885,15.25,20250102,4765,-30.22,20240228,2560,29.88,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,130503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-5,5,-0.15,147645895,44303,39.10,3305,3375,3295,4340,2340,3340,3332.64,1.87,0,-5244,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.23,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-5,5,-0.15,139521185,41861,36.95,3305,3375,3295,4340,2340,3340,3332.96,1.87,0,-5228,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.22,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,110500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-10,5,-0.30,122741600,36832,32.51,3305,3375,3295,4340,2340,3340,3332.47,1.87,0,-6554,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,633,26.64,1.18,12,0.19,125.00,2832.00,5050,20240216,-34.06,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4765,-30.12,20240228,2560,30.08,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,100500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-5,5,-0.15,115001175,34507,30.46,3305,3375,3295,4340,2340,3340,3332.69,1.87,0,-7701,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,634,26.68,1.18,12,0.18,125.00,2832.00,5050,20240216,-33.96,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4765,-30.01,20240228,2560,30.27,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N +20250224,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-40,5,-1.20,26317410,7957,7.02,3305,3340,3300,4340,2340,3340,3307.45,1.87,0,-5614,3393,3366,3323,3296,3253,3345,3275,107,1000,500,2400,5,1,19000000,627,26.40,1.17,12,0.04,125.00,2832.00,5050,20240216,-34.65,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4765,-30.75,20240228,2560,28.91,20241209,2.42,N,041460,500,107 억,,356238,N,N,0,N,00,N 20250221,160500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,-5,5,-0.15,344592230,104249,159.94,3345,3350,3280,4345,2345,3345,3305.47,1.97,0,-17868,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,635,26.72,1.18,12,0.55,125.00,2832.00,5050,20240216,-33.86,2560,20241209,30.47,3615,-7.61,20250106,2885,15.77,20250102,4765,-29.91,20240228,2560,30.47,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N 20250221,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3295,-50,5,-1.49,292752355,88613,135.95,3345,3350,3280,4345,2345,3345,3303.72,1.97,0,-14182,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,626,26.36,1.16,12,0.47,125.00,2832.00,5050,20240216,-34.75,2560,20241209,28.71,3615,-8.85,20250106,2885,14.21,20250102,4765,-30.85,20240228,2560,28.71,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N 20250221,140501,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-45,5,-1.35,266054700,80489,123.49,3345,3350,3285,4345,2345,3345,3305.48,1.97,0,-13621,3388,3366,3328,3306,3268,3375,3315,107,1000,500,2400,5,1,19000000,627,26.40,1.17,12,0.42,125.00,2832.00,5050,20240216,-34.65,2560,20241209,28.91,3615,-8.71,20250106,2885,14.38,20250102,4765,-30.75,20240228,2560,28.91,20241209,2.41,N,041460,500,107 억,,374106,N,N,0,N,00,N diff --git a/041510/price/prices-20250201.csv b/041510/price/prices-20250201.csv index b38f6e9b6998..53bbf3963376 100644 --- a/041510/price/prices-20250201.csv +++ b/041510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160504,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,100200,700,2,0.70,23416693900,237446,97.19,99200,101100,96000,129300,69700,99500,98615.34,13.44,0,-34566,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23400,27.35,3.17,12,1.02,3664.00,31631.00,107800,20250220,-7.05,55100,20240909,81.85,107800,-7.05,20250220,67200,49.11,20250110,107800,-7.05,20250220,55100,81.85,20240909,1.26,N,041510,500,119 억,,3137668,N,N,420,N,00,N +20250224,150503,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,100700,1200,2,1.21,21981049600,223182,91.35,99200,100900,96000,129300,69700,99500,98486.79,13.44,0,-32989,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23517,27.48,3.18,12,0.96,3664.00,31631.00,107800,20250220,-6.59,55100,20240909,82.76,107800,-6.59,20250220,67200,49.85,20250110,107800,-6.59,20250220,55100,82.76,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,140502,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99500,0,3,0.00,19257979100,196029,80.24,99200,100200,96000,129300,69700,99500,98236.83,13.44,0,-28594,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23237,27.16,3.15,12,0.84,3664.00,31631.00,107800,20250220,-7.70,55100,20240909,80.58,107800,-7.70,20250220,67200,48.07,20250110,107800,-7.70,20250220,55100,80.58,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,130503,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99900,400,2,0.40,17411845400,177473,72.64,99200,100200,96000,129300,69700,99500,98105.40,13.44,0,-26595,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23330,27.27,3.16,12,0.76,3664.00,31631.00,107800,20250220,-7.33,55100,20240909,81.31,107800,-7.33,20250220,67200,48.66,20250110,107800,-7.33,20250220,55100,81.31,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,120502,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99700,200,2,0.20,15178941700,155071,63.47,99200,100100,96000,129300,69700,99500,97877.92,13.44,0,-25714,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23284,27.21,3.15,12,0.66,3664.00,31631.00,107800,20250220,-7.51,55100,20240909,80.94,107800,-7.51,20250220,67200,48.36,20250110,107800,-7.51,20250220,55100,80.94,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,110501,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98100,-1400,5,-1.41,12889646800,132010,54.03,99200,99400,96000,129300,69700,99500,97633.47,13.44,0,-24157,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,22910,26.77,3.10,12,0.57,3664.00,31631.00,107800,20250220,-9.00,55100,20240909,78.04,107800,-9.00,20250220,67200,45.98,20250110,107800,-9.00,20250220,55100,78.04,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,100500,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98600,-900,5,-0.90,10425150600,106965,43.78,99200,99300,96000,129300,69700,99500,97452.40,13.44,0,-15112,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,23027,26.91,3.12,12,0.46,3664.00,31631.00,107800,20250220,-8.53,55100,20240909,78.95,107800,-8.53,20250220,67200,46.73,20250110,107800,-8.53,20250220,55100,78.95,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N +20250224,090504,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,97600,-1900,5,-1.91,2360278000,24087,9.86,99200,99200,97000,129300,69700,99500,97953.49,13.44,0,4471,103566,101532,99366,97332,95166,100450,96250,119,29800,500,75620,100,1,23353627,22793,26.64,3.09,12,0.10,3664.00,31631.00,107800,20250220,-9.46,55100,20240909,77.13,107800,-9.46,20250220,67200,45.24,20250110,107800,-9.46,20250220,55100,77.13,20240909,1.26,N,041510,500,119 억,,3137668,N,N,1784,N,00,N 20250221,160500,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99500,-1900,5,-1.87,23820216900,239765,22.79,101400,101400,97200,131800,71000,101400,99346.74,13.40,0,-8234,111933,106666,102533,97266,93133,104600,95200,119,30400,500,77060,100,1,23353627,23237,27.16,3.15,12,1.03,3664.00,31631.00,107800,20250220,-7.70,55100,20240909,80.58,107800,-7.70,20250220,67200,48.07,20250110,107800,-7.70,20250220,55100,80.58,20240909,1.14,N,041510,500,119 억,,3129960,N,N,1784,N,00,N 20250221,150502,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,98600,-2800,5,-2.76,22340202900,224835,21.37,101400,101400,97200,131800,71000,101400,99361.52,13.40,0,-7359,111933,106666,102533,97266,93133,104600,95200,119,30400,500,77060,100,1,23353627,23027,26.91,3.12,12,0.96,3664.00,31631.00,107800,20250220,-8.53,55100,20240909,78.95,107800,-8.53,20250220,67200,46.73,20250110,107800,-8.53,20250220,55100,78.95,20240909,1.14,N,041510,500,119 억,,3129960,N,N,4908,N,00,N 20250221,140502,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,99500,-1900,5,-1.87,19699234300,198207,18.84,101400,101400,97200,131800,71000,101400,99385.91,13.40,0,-8417,111933,106666,102533,97266,93133,104600,95200,119,30400,500,77060,100,1,23353627,23237,27.16,3.15,12,0.85,3664.00,31631.00,107800,20250220,-7.70,55100,20240909,80.58,107800,-7.70,20250220,67200,48.07,20250110,107800,-7.70,20250220,55100,80.58,20240909,1.14,N,041510,500,119 억,,3129960,N,N,4908,N,00,N diff --git a/041520/price/prices-20250201.csv b/041520/price/prices-20250201.csv index a6f7b82e0eda..bcea5fd754ac 100644 --- a/041520/price/prices-20250201.csv +++ b/041520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6240,-40,5,-0.64,156080290,24708,256.15,6230,6400,6120,8160,4400,6280,6316.99,1.11,0,-3425,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,761,-9.69,0.41,12,0.20,-644.00,15357.00,8520,20240401,-26.76,4495,20241209,38.82,6540,-4.59,20250217,4900,27.35,20250102,8520,-26.76,20240401,4495,38.82,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,150504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,40,2,0.64,155449230,24607,255.10,6230,6400,6120,8160,4400,6280,6317.28,1.11,0,-3425,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,770,-9.81,0.41,12,0.20,-644.00,15357.00,8520,20240401,-25.82,4495,20241209,40.60,6540,-3.36,20250217,4900,28.98,20250102,8520,-25.82,20240401,4495,40.60,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,50,2,0.80,155088990,24550,254.51,6230,6400,6120,8160,4400,6280,6317.27,1.11,0,-3382,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,772,-9.83,0.41,12,0.20,-644.00,15357.00,8520,20240401,-25.70,4495,20241209,40.82,6540,-3.21,20250217,4900,29.18,20250102,8520,-25.70,20240401,4495,40.82,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,0,3,0.00,105940560,16771,173.86,6230,6400,6120,8160,4400,6280,6316.89,1.11,0,-2849,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,765,-9.75,0.41,12,0.14,-644.00,15357.00,8520,20240401,-26.29,4495,20241209,39.71,6540,-3.98,20250217,4900,28.16,20250102,8520,-26.29,20240401,4495,39.71,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,0,3,0.00,104678240,16570,171.78,6230,6400,6120,8160,4400,6280,6317.33,1.11,0,-3007,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,765,-9.75,0.41,12,0.14,-644.00,15357.00,8520,20240401,-26.29,4495,20241209,39.71,6540,-3.98,20250217,4900,28.16,20250102,8520,-26.29,20240401,4495,39.71,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,40,2,0.64,99151800,15696,162.72,6230,6400,6120,8160,4400,6280,6317.01,1.11,0,-2891,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,770,-9.81,0.41,12,0.13,-644.00,15357.00,8520,20240401,-25.82,4495,20241209,40.60,6540,-3.36,20250217,4900,28.98,20250102,8520,-25.82,20240401,4495,40.60,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,-120,5,-1.91,48076550,7600,78.79,6230,6400,6120,8160,4400,6280,6325.86,1.11,0,-2130,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,751,-9.57,0.40,12,0.06,-644.00,15357.00,8520,20240401,-27.70,4495,20241209,37.04,6540,-5.81,20250217,4900,25.71,20250102,8520,-27.70,20240401,4495,37.04,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N +20250224,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,120,2,1.91,2428450,385,3.99,6230,6400,6230,8160,4400,6280,6307.66,1.11,0,-185,6526,6402,6246,6122,5966,6465,6185,61,1880,500,4270,10,1,12188730,780,-9.94,0.42,12,0.00,-644.00,15357.00,8520,20240401,-24.88,4495,20241209,42.38,6540,-2.14,20250217,4900,30.61,20250102,8520,-24.88,20240401,4495,42.38,20241209,0.05,N,041520,500,60 억,,135076,N,N,0,N,00,N 20250221,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,100,2,1.62,60434770,9646,74.62,6180,6370,6090,8030,4330,6180,6265.27,1.12,0,-956,6680,6430,6230,5980,5780,6330,5880,61,1850,500,4200,10,1,12188730,765,-9.75,0.41,12,0.08,-644.00,15357.00,8520,20240401,-26.29,4495,20241209,39.71,6540,-3.98,20250217,4900,28.16,20250102,8520,-26.29,20240401,4495,39.71,20241209,0.05,N,041520,500,60 억,,136032,N,N,0,N,00,N 20250221,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6250,70,2,1.13,60196030,9608,74.33,6180,6370,6090,8030,4330,6180,6265.20,1.12,0,-952,6680,6430,6230,5980,5780,6330,5880,61,1850,500,4200,10,1,12188730,762,-9.70,0.41,12,0.08,-644.00,15357.00,8520,20240401,-26.64,4495,20241209,39.04,6540,-4.43,20250217,4900,27.55,20250102,8520,-26.64,20240401,4495,39.04,20241209,0.05,N,041520,500,60 억,,136032,N,N,0,N,00,N 20250221,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,170,2,2.75,59301330,9465,73.22,6180,6370,6090,8030,4330,6180,6265.33,1.12,0,-942,6680,6430,6230,5980,5780,6330,5880,61,1850,500,4200,10,1,12188730,774,-9.86,0.41,12,0.08,-644.00,15357.00,8520,20240401,-25.47,4495,20241209,41.27,6540,-2.91,20250217,4900,29.59,20250102,8520,-25.47,20240401,4495,41.27,20241209,0.05,N,041520,500,60 억,,136032,N,N,0,N,00,N diff --git a/041590/price/prices-20250201.csv b/041590/price/prices-20250201.csv index 315cfe25b895..31365561b6e4 100644 --- a/041590/price/prices-20250201.csv +++ b/041590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160504,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,150504,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,140503,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,130504,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,120503,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,110501,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,100501,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N +20250224,090505,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250221,160500,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250221,150503,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N 20250221,140502,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.54,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,789,0.00,20250102,789,0.00,20250102,1375,-42.62,20240314,592,33.28,20240319,0.19,N,041590,500,734 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20250201.csv b/041650/price/prices-20250201.csv index f777cda4da6a..a4d54a63f48a 100644 --- a/041650/price/prices-20250201.csv +++ b/041650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160504,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2980,5,2,0.17,44367425,15027,52.48,2975,2980,2930,3865,2085,2975,2952.51,1.60,0,164,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,640,4.55,0.30,12,0.07,655.00,10014.00,4690,20240401,-36.46,2665,20241210,11.82,3050,-2.30,20250120,2850,4.56,20250102,4690,-36.46,20240401,2665,11.82,20241210,1.50,N,041650,500,107 억,,344113,N,N,3,N,00,N +20250224,150504,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,38963685,13212,46.14,2975,2975,2930,3865,2085,2975,2949.11,1.60,0,352,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,636,4.52,0.30,12,0.06,655.00,10014.00,4690,20240401,-36.89,2665,20241210,11.07,3050,-2.95,20250120,2850,3.86,20250102,4690,-36.89,20240401,2665,11.07,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,140503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-25,5,-0.84,30241855,10259,35.83,2975,2975,2930,3865,2085,2975,2947.84,1.60,0,-104,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,633,4.50,0.29,12,0.05,655.00,10014.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2850,3.51,20250102,4690,-37.10,20240401,2665,10.69,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,130504,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,24483410,8307,29.01,2975,2975,2930,3865,2085,2975,2947.32,1.60,0,-104,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,636,4.52,0.30,12,0.04,655.00,10014.00,4690,20240401,-36.89,2665,20241210,11.07,3050,-2.95,20250120,2850,3.86,20250102,4690,-36.89,20240401,2665,11.07,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,120503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-25,5,-0.84,20443435,6938,24.23,2975,2975,2930,3865,2085,2975,2946.59,1.60,0,96,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,633,4.50,0.29,12,0.03,655.00,10014.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2850,3.51,20250102,4690,-37.10,20240401,2665,10.69,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,110501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-40,5,-1.34,19582880,6646,23.21,2975,2975,2930,3865,2085,2975,2946.57,1.60,0,89,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,630,4.48,0.29,12,0.03,655.00,10014.00,4690,20240401,-37.42,2665,20241210,10.13,3050,-3.77,20250120,2850,2.98,20250102,4690,-37.42,20240401,2665,10.13,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,100501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-45,5,-1.51,15036615,5098,17.80,2975,2975,2930,3865,2085,2975,2949.51,1.60,0,-756,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,629,4.47,0.29,12,0.02,655.00,10014.00,4690,20240401,-37.53,2665,20241210,9.94,3050,-3.93,20250120,2850,2.81,20250102,4690,-37.53,20240401,2665,9.94,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N +20250224,090505,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-25,5,-0.84,4037705,1363,4.76,2975,2975,2950,3865,2085,2975,2962.37,1.60,0,-113,3015,2995,2955,2935,2895,3005,2945,107,890,500,2200,5,1,21471450,633,4.50,0.29,12,0.01,655.00,10014.00,4690,20240401,-37.10,2665,20241210,10.69,3050,-3.28,20250120,2850,3.51,20250102,4690,-37.10,20240401,2665,10.69,20241210,1.50,N,041650,500,107 억,,344113,N,N,11,N,00,N 20250221,160501,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2975,55,2,1.88,84398305,28599,63.33,2915,2975,2915,3795,2045,2920,2951.10,1.64,0,-8498,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,639,4.54,0.30,12,0.13,655.00,10014.00,4690,20240401,-36.57,2665,20241210,11.63,3050,-2.46,20250120,2850,4.39,20250102,4690,-36.57,20240401,2665,11.63,20241210,1.48,N,041650,500,107 억,,352551,N,N,11,N,00,N 20250221,150503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,50,2,1.71,75903540,25740,56.99,2915,2975,2915,3795,2045,2920,2948.88,1.64,0,-8355,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,638,4.53,0.30,12,0.12,655.00,10014.00,4690,20240401,-36.67,2665,20241210,11.44,3050,-2.62,20250120,2850,4.21,20250102,4690,-36.67,20240401,2665,11.44,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N 20250221,140503,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,35,2,1.20,65375305,22174,49.10,2915,2975,2915,3795,2045,2920,2948.31,1.64,0,-8336,2936,2927,2911,2902,2886,2932,2907,107,875,500,2160,5,1,21471450,634,4.51,0.30,12,0.10,655.00,10014.00,4690,20240401,-36.99,2665,20241210,10.88,3050,-3.11,20250120,2850,3.68,20250102,4690,-36.99,20240401,2665,10.88,20241210,1.48,N,041650,500,107 억,,352551,N,N,24,N,00,N diff --git a/041830/price/prices-20250201.csv b/041830/price/prices-20250201.csv index cca6065f039b..9c5d70c3052f 100644 --- a/041830/price/prices-20250201.csv +++ b/041830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,-600,5,-2.34,556181100,22173,87.31,25600,25600,24900,33250,17950,25600,25083.82,36.95,0,-4064,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3421,9.31,1.31,12,0.16,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25800,-3.10,20250220,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,150505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,24950,-650,5,-2.54,507890100,20241,79.70,25600,25600,24900,33250,17950,25600,25092.14,36.95,0,-3493,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3414,9.30,1.31,12,0.15,2684.00,19063.00,30700,20240401,-18.73,20700,20241210,20.53,25800,-3.29,20250220,22800,9.43,20250107,30700,-18.73,20240401,20700,20.53,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,140503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,-600,5,-2.34,405496100,16141,63.56,25600,25600,24950,33250,17950,25600,25122.12,36.95,0,-2910,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3421,9.31,1.31,12,0.12,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25800,-3.10,20250220,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,130505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25000,-600,5,-2.34,364984500,14522,57.18,25600,25600,24950,33250,17950,25600,25133.21,36.95,0,-2536,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3421,9.31,1.31,12,0.11,2684.00,19063.00,30700,20240401,-18.57,20700,20241210,20.77,25800,-3.10,20250220,22800,9.65,20250107,30700,-18.57,20240401,20700,20.77,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,120503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25200,-400,5,-1.56,281692800,11197,44.09,25600,25600,25000,33250,17950,25600,25157.88,36.95,0,-2164,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3448,9.39,1.32,12,0.08,2684.00,19063.00,30700,20240401,-17.92,20700,20241210,21.74,25800,-2.33,20250220,22800,10.53,20250107,30700,-17.92,20240401,20700,21.74,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,110502,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25100,-500,5,-1.95,176261850,6996,27.55,25600,25600,25050,33250,17950,25600,25194.66,36.95,0,-1954,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3435,9.35,1.32,12,0.05,2684.00,19063.00,30700,20240401,-18.24,20700,20241210,21.26,25800,-2.71,20250220,22800,10.09,20250107,30700,-18.24,20240401,20700,21.26,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,100501,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25150,-450,5,-1.76,133246000,5284,20.81,25600,25600,25050,33250,17950,25600,25216.88,36.95,0,-1577,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3441,9.37,1.32,12,0.04,2684.00,19063.00,30700,20240401,-18.08,20700,20241210,21.50,25800,-2.52,20250220,22800,10.31,20250107,30700,-18.08,20240401,20700,21.50,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N +20250224,090505,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25400,-200,5,-0.78,24297350,951,3.74,25600,25600,25350,33250,17950,25600,25549.26,36.95,0,-140,25966,25782,25416,25232,24866,25875,25325,68,7650,500,18430,50,1,13683782,3476,9.46,1.33,12,0.01,2684.00,19063.00,30700,20240401,-17.26,20700,20241210,22.71,25800,-1.55,20250220,22800,11.40,20250107,30700,-17.26,20240401,20700,22.71,20241210,0.45,N,041830,500,68 억,,5055571,N,N,4,N,00,N 20250221,160501,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25600,50,2,0.20,641794050,25365,32.73,25600,25600,25050,33200,17900,25550,25301.51,36.93,0,-5399,26283,25916,25433,25066,24583,26100,25250,68,7650,500,18390,50,1,13683782,3503,9.54,1.34,12,0.19,2684.00,19063.00,30700,20240401,-16.61,20700,20241210,23.67,25800,-0.78,20250220,22800,12.28,20250107,30700,-16.61,20240401,20700,23.67,20241210,0.45,N,041830,500,68 억,,5052819,N,N,4,N,00,N 20250221,150503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25300,-250,5,-0.98,553864150,21909,28.27,25600,25600,25050,33200,17900,25550,25280.21,36.93,0,-5005,26283,25916,25433,25066,24583,26100,25250,68,7650,500,18390,50,1,13683782,3462,9.43,1.33,12,0.16,2684.00,19063.00,30700,20240401,-17.59,20700,20241210,22.22,25800,-1.94,20250220,22800,10.96,20250107,30700,-17.59,20240401,20700,22.22,20241210,0.45,N,041830,500,68 억,,5052819,N,N,3,N,00,N 20250221,140503,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,25350,-200,5,-0.78,416018850,16459,21.24,25600,25600,25050,33200,17900,25550,25276.07,36.93,0,-3153,26283,25916,25433,25066,24583,26100,25250,68,7650,500,18390,50,1,13683782,3469,9.44,1.33,12,0.12,2684.00,19063.00,30700,20240401,-17.43,20700,20241210,22.46,25800,-1.74,20250220,22800,11.18,20250107,30700,-17.43,20240401,20700,22.46,20241210,0.45,N,041830,500,68 억,,5052819,N,N,3,N,00,N diff --git a/041910/price/prices-20250201.csv b/041910/price/prices-20250201.csv index b5c09f2316a8..7165c4f864c7 100644 --- a/041910/price/prices-20250201.csv +++ b/041910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-50,5,-0.74,345058670,51636,104.00,6720,6790,6610,8770,4730,6750,6682.49,0.56,0,10926,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,905,20.87,0.68,12,0.38,321.00,9876.00,12300,20240509,-45.53,4810,20241209,39.29,7840,-14.54,20250211,5300,26.42,20250102,12300,-45.53,20240509,4810,39.29,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,150505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,40,2,0.59,316438520,47377,95.42,6720,6790,6610,8770,4730,6750,6679.14,0.56,0,11221,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,917,21.15,0.69,12,0.35,321.00,9876.00,12300,20240509,-44.80,4810,20241209,41.16,7840,-13.39,20250211,5300,28.11,20250102,12300,-44.80,20240509,4810,41.16,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-60,5,-0.89,263896680,39566,79.69,6720,6760,6610,8770,4730,6750,6669.76,0.56,0,8956,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,903,20.84,0.68,12,0.29,321.00,9876.00,12300,20240509,-45.61,4810,20241209,39.09,7840,-14.67,20250211,5300,26.23,20250102,12300,-45.61,20240509,4810,39.09,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,130505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-60,5,-0.89,198715830,29820,60.06,6720,6760,6610,8770,4730,6750,6663.80,0.56,0,7643,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,903,20.84,0.68,12,0.22,321.00,9876.00,12300,20240509,-45.61,4810,20241209,39.09,7840,-14.67,20250211,5300,26.23,20250102,12300,-45.61,20240509,4810,39.09,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,120503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,167501910,25141,50.63,6720,6760,6610,8770,4730,6750,6662.45,0.56,0,5732,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,901,20.78,0.68,12,0.19,321.00,9876.00,12300,20240509,-45.77,4810,20241209,38.67,7840,-14.92,20250211,5300,25.85,20250102,12300,-45.77,20240509,4810,38.67,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,110502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-60,5,-0.89,125082890,18748,37.76,6720,6760,6610,8770,4730,6750,6671.74,0.56,0,3906,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,903,20.84,0.68,12,0.14,321.00,9876.00,12300,20240509,-45.61,4810,20241209,39.09,7840,-14.67,20250211,5300,26.23,20250102,12300,-45.61,20240509,4810,39.09,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-60,5,-0.89,91714780,13754,27.70,6720,6760,6610,8770,4730,6750,6668.14,0.56,0,2227,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,903,20.84,0.68,12,0.10,321.00,9876.00,12300,20240509,-45.61,4810,20241209,39.09,7840,-14.67,20250211,5300,26.23,20250102,12300,-45.61,20240509,4810,39.09,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N +20250224,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-40,5,-0.59,10696510,1591,3.20,6720,6750,6710,8770,4730,6750,6722.90,0.56,0,-143,7050,6900,6810,6660,6570,6855,6615,68,2020,500,4180,10,1,13501607,906,20.90,0.68,12,0.01,321.00,9876.00,12300,20240509,-45.45,4810,20241209,39.50,7840,-14.41,20250211,5300,26.60,20250102,12300,-45.45,20240509,4810,39.50,20241209,3.60,N,041910,500,67 억,,75890,N,N,0,N,00,N 20250221,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-110,5,-1.60,335956070,49457,45.67,6870,6960,6720,8910,4810,6860,6790.04,0.54,0,3379,7386,7122,6956,6692,6526,7040,6610,68,2050,500,4250,10,1,13501607,911,21.03,0.68,12,0.37,321.00,9876.00,12300,20240509,-45.12,4810,20241209,40.33,7840,-13.90,20250211,5300,27.36,20250102,12300,-45.12,20240509,4810,40.33,20241209,3.58,N,041910,500,67 억,,72329,N,N,0,N,00,N 20250221,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-110,5,-1.60,297371690,43726,40.37,6870,6960,6730,8910,4810,6860,6797.93,0.54,0,2502,7386,7122,6956,6692,6526,7040,6610,68,2050,500,4250,10,1,13501607,911,21.03,0.68,12,0.32,321.00,9876.00,12300,20240509,-45.12,4810,20241209,40.33,7840,-13.90,20250211,5300,27.36,20250102,12300,-45.12,20240509,4810,40.33,20241209,3.58,N,041910,500,67 억,,72329,N,N,0,N,00,N 20250221,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-90,5,-1.31,272284850,40009,36.94,6870,6960,6750,8910,4810,6860,6802.70,0.54,0,2053,7386,7122,6956,6692,6526,7040,6610,68,2050,500,4250,10,1,13501607,914,21.09,0.69,12,0.30,321.00,9876.00,12300,20240509,-44.96,4810,20241209,40.75,7840,-13.65,20250211,5300,27.74,20250102,12300,-44.96,20240509,4810,40.75,20241209,3.58,N,041910,500,67 억,,72329,N,N,0,N,00,N diff --git a/041920/price/prices-20250201.csv b/041920/price/prices-20250201.csv index e6175f3bf854..0cca08de9389 100644 --- a/041920/price/prices-20250201.csv +++ b/041920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5020,65,2,1.31,117458490,23554,272.46,4960,5020,4950,6440,3470,4955,4986.77,0.51,0,-1825,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,10,1,18598223,934,9.03,0.80,12,0.13,556.00,6303.00,7170,20240219,-29.99,3755,20241113,33.69,5180,-3.09,20250103,4495,11.68,20250203,7140,-29.69,20240614,3755,33.69,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,25,2,0.50,89904105,18055,208.85,4960,5020,4950,6440,3470,4955,4979.46,0.51,0,-1680,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,926,8.96,0.79,12,0.10,556.00,6303.00,7170,20240219,-30.54,3755,20241113,32.62,5180,-3.86,20250103,4495,10.79,20250203,7140,-30.25,20240614,3755,32.62,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,140504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,87485980,17569,203.23,4960,5020,4950,6440,3470,4955,4979.57,0.51,0,-1858,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.09,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,130505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4980,25,2,0.50,68935575,13829,159.97,4960,5020,4955,6440,3470,4955,4984.86,0.51,0,-1858,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,926,8.96,0.79,12,0.07,556.00,6303.00,7170,20240219,-30.54,3755,20241113,32.62,5180,-3.86,20250103,4495,10.79,20250203,7140,-30.25,20240614,3755,32.62,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,120504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,53091760,10636,123.03,4960,5020,4955,6440,3470,4955,4991.70,0.51,0,-2104,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.06,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,110502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5000,45,2,0.91,45881320,9191,106.32,4960,5020,4955,6440,3470,4955,4991.98,0.51,0,-2591,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,10,1,18598223,930,8.99,0.79,12,0.05,556.00,6303.00,7170,20240219,-30.26,3755,20241113,33.16,5180,-3.47,20250103,4495,11.23,20250203,7140,-29.97,20240614,3755,33.16,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,100502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4975,20,2,0.40,35957785,7205,83.34,4960,5020,4955,6440,3470,4955,4990.67,0.51,0,-2155,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,925,8.95,0.79,12,0.04,556.00,6303.00,7170,20240219,-30.61,3755,20241113,32.49,5180,-3.96,20250103,4495,10.68,20250203,7140,-30.32,20240614,3755,32.49,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N +20250224,090506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4965,10,2,0.20,3428445,691,7.99,4960,4965,4960,6440,3470,4955,4961.57,0.51,0,-29,5005,4980,4930,4905,4855,4992,4917,93,1485,500,3460,5,1,18598223,923,8.93,0.79,12,0.00,556.00,6303.00,7170,20240219,-30.75,3755,20241113,32.22,5180,-4.15,20250103,4495,10.46,20250203,7140,-30.46,20240614,3755,32.22,20241113,2.74,N,041920,500,92 억,,95079,N,N,0,N,00,N 20250221,160502,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4955,30,2,0.61,42628540,8645,31.51,4880,4955,4880,6400,3450,4925,4931.01,0.51,0,-1069,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,922,8.91,0.79,12,0.05,556.00,6303.00,7170,20240219,-30.89,3755,20241113,31.96,5180,-4.34,20250103,4495,10.23,20250203,7140,-30.60,20240614,3755,31.96,20241113,2.73,N,041920,500,92 억,,95524,N,N,0,N,00,N 20250221,150504,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4940,15,2,0.30,33818720,6867,25.03,4880,4955,4880,6400,3450,4925,4924.82,0.51,0,-724,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,919,8.88,0.78,12,0.04,556.00,6303.00,7170,20240219,-31.10,3755,20241113,31.56,5180,-4.63,20250103,4495,9.90,20250203,7140,-30.81,20240614,3755,31.56,20241113,2.73,N,041920,500,92 억,,95524,N,N,0,N,00,N 20250221,140503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4940,15,2,0.30,19453725,3949,14.39,4880,4955,4880,6400,3450,4925,4926.24,0.51,0,-626,5095,5010,4935,4850,4775,4972,4812,93,1475,500,3440,5,1,18598223,919,8.88,0.78,12,0.02,556.00,6303.00,7170,20240219,-31.10,3755,20241113,31.56,5180,-4.63,20250103,4495,9.90,20250203,7140,-30.81,20240614,3755,31.56,20241113,2.73,N,041920,500,92 억,,95524,N,N,0,N,00,N diff --git a/041930/price/prices-20250201.csv b/041930/price/prices-20250201.csv index dfd83d36bcc6..3623002ec612 100644 --- a/041930/price/prices-20250201.csv +++ b/041930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,30,2,0.53,115556580,20257,117.48,5640,5750,5640,7370,3970,5670,5704.53,0.93,0,2250,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,901,6.30,0.56,12,0.13,905.00,10261.00,9800,20240524,-41.84,4795,20241209,18.87,6050,-5.79,20250116,5240,8.78,20250102,9800,-41.84,20240524,4795,18.87,20241209,1.50,N,041930,500,80 억,,146638,N,N,30,N,00,N +20250224,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,40,2,0.71,93815660,16442,95.35,5640,5750,5640,7370,3970,5670,5705.85,0.93,0,1983,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,902,6.31,0.56,12,0.10,905.00,10261.00,9800,20240524,-41.73,4795,20241209,19.08,6050,-5.62,20250116,5240,8.97,20250102,9800,-41.73,20240524,4795,19.08,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,50,2,0.88,86263880,15114,87.65,5640,5750,5640,7370,3970,5670,5707.55,0.93,0,1710,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,904,6.32,0.56,12,0.10,905.00,10261.00,9800,20240524,-41.63,4795,20241209,19.29,6050,-5.45,20250116,5240,9.16,20250102,9800,-41.63,20240524,4795,19.29,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5750,80,2,1.41,68633070,12021,69.72,5640,5750,5640,7370,3970,5670,5709.43,0.93,0,-1178,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,909,6.35,0.56,12,0.08,905.00,10261.00,9800,20240524,-41.33,4795,20241209,19.92,6050,-4.96,20250116,5240,9.73,20250102,9800,-41.33,20240524,4795,19.92,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,60,2,1.06,41169750,7231,41.94,5640,5740,5640,7370,3970,5670,5693.51,0.93,0,-610,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,905,6.33,0.56,12,0.05,905.00,10261.00,9800,20240524,-41.53,4795,20241209,19.50,6050,-5.29,20250116,5240,9.35,20250102,9800,-41.53,20240524,4795,19.50,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,40,2,0.71,24167590,4258,24.69,5640,5720,5640,7370,3970,5670,5675.81,0.93,0,-471,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,902,6.31,0.56,12,0.03,905.00,10261.00,9800,20240524,-41.73,4795,20241209,19.08,6050,-5.62,20250116,5240,8.97,20250102,9800,-41.73,20240524,4795,19.08,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,10099270,1785,10.35,5640,5700,5640,7370,3970,5670,5657.85,0.93,0,-93,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.01,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N +20250224,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5700,30,2,0.53,3742190,663,3.85,5640,5700,5640,7370,3970,5670,5644.33,0.93,0,7,5743,5706,5683,5646,5623,5700,5640,80,1700,500,3960,10,1,15800000,901,6.30,0.56,12,0.00,905.00,10261.00,9800,20240524,-41.84,4795,20241209,18.87,6050,-5.79,20250116,5240,8.78,20250102,9800,-41.84,20240524,4795,18.87,20241209,1.50,N,041930,500,80 억,,146638,N,N,72,N,00,N 20250221,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,0,3,0.00,97125030,17094,84.54,5670,5720,5660,7370,3970,5670,5681.83,0.91,0,2772,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,896,6.27,0.55,12,0.11,905.00,10261.00,9800,20240524,-42.14,4795,20241209,18.25,6050,-6.28,20250116,5240,8.21,20250102,9800,-42.14,20240524,4795,18.25,20241209,1.52,N,041930,500,80 억,,143866,N,N,72,N,00,N 20250221,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,84404600,14850,73.44,5670,5720,5660,7370,3970,5670,5683.82,0.91,0,3092,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.09,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N 20250221,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5680,10,2,0.18,68133080,11980,59.25,5670,5720,5660,7370,3970,5670,5687.24,0.91,0,1802,5803,5736,5693,5626,5583,5715,5605,80,1700,500,3960,10,1,15800000,897,6.28,0.55,12,0.08,905.00,10261.00,9800,20240524,-42.04,4795,20241209,18.46,6050,-6.12,20250116,5240,8.40,20250102,9800,-42.04,20240524,4795,18.46,20241209,1.52,N,041930,500,80 억,,143866,N,N,83,N,00,N diff --git a/041960/price/prices-20250201.csv b/041960/price/prices-20250201.csv index 453fa083dcd3..7fe6450eae9d 100644 --- a/041960/price/prices-20250201.csv +++ b/041960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,75,2,1.79,438065745,102647,124.84,4210,4355,4170,5440,2935,4190,4267.91,4.33,0,3760,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3012,-76.16,5.16,12,0.15,-56.00,827.00,4940,20240327,-13.66,3610,20240805,18.14,4440,-3.94,20250218,3755,13.58,20250114,4940,-13.66,20240327,3610,18.14,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,150506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,50,2,1.19,413731660,96926,117.88,4210,4355,4170,5440,2935,4190,4268.76,4.33,0,7225,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,2994,-75.71,5.13,12,0.14,-56.00,827.00,4940,20240327,-14.17,3610,20240805,17.45,4440,-4.50,20250218,3755,12.92,20250114,4940,-14.17,20240327,3610,17.45,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,140505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,60,2,1.43,396010810,92749,112.80,4210,4355,4170,5440,2935,4190,4269.95,4.33,0,7282,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3001,-75.89,5.14,12,0.13,-56.00,827.00,4940,20240327,-13.97,3610,20240805,17.73,4440,-4.28,20250218,3755,13.18,20250114,4940,-13.97,20240327,3610,17.73,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,130506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,75,2,1.79,376917550,88240,107.32,4210,4355,4170,5440,2935,4190,4271.77,4.33,0,8368,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3012,-76.16,5.16,12,0.12,-56.00,827.00,4940,20240327,-13.66,3610,20240805,18.14,4440,-3.94,20250218,3755,13.58,20250114,4940,-13.66,20240327,3610,18.14,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,120504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,85,2,2.03,336756950,78779,95.81,4210,4355,4170,5440,2935,4190,4275.01,4.33,0,7217,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3019,-76.34,5.17,12,0.11,-56.00,827.00,4940,20240327,-13.46,3610,20240805,18.42,4440,-3.72,20250218,3755,13.85,20250114,4940,-13.46,20240327,3610,18.42,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,110503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,105,2,2.51,298360050,69788,84.88,4210,4355,4170,5440,2935,4190,4275.59,4.33,0,9267,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3033,-76.70,5.19,12,0.10,-56.00,827.00,4940,20240327,-13.06,3610,20240805,18.98,4440,-3.27,20250218,3755,14.38,20250114,4940,-13.06,20240327,3610,18.98,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,120,2,2.86,205843980,48032,58.42,4210,4355,4170,5440,2935,4190,4286.13,4.33,0,5905,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,3044,-76.96,5.21,12,0.07,-56.00,827.00,4940,20240327,-12.75,3610,20240805,19.39,4440,-2.93,20250218,3755,14.78,20250114,4940,-12.75,20240327,3610,19.39,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N +20250224,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,25,2,0.60,17820315,4252,5.17,4210,4215,4170,5440,2935,4190,4191.12,4.33,0,-1959,4316,4252,4211,4147,4106,4232,4127,71,1250,100,3100,5,1,70622233,2977,-75.27,5.10,12,0.01,-56.00,827.00,4940,20240327,-14.68,3610,20240805,16.76,4440,-5.07,20250218,3755,12.25,20250114,4940,-14.68,20240327,3610,16.76,20240805,0.13,N,041960,100,70 억,,3060259,N,N,16,N,00,N 20250221,160502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-40,5,-0.95,345186415,81722,115.77,4230,4275,4170,5490,2965,4230,4224.33,4.36,0,-15977,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2959,-74.82,5.07,12,0.12,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.13,N,041960,100,70 억,,3076226,N,N,16,N,00,N 20250221,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-40,5,-0.95,322721265,76362,108.18,4230,4275,4170,5490,2965,4230,4226.20,4.36,0,-13754,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2959,-74.82,5.07,12,0.11,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N 20250221,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,5,2,0.12,202041775,47589,67.42,4230,4275,4200,5490,2965,4230,4245.56,4.36,0,-11861,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2991,-75.62,5.12,12,0.07,-56.00,827.00,4940,20240327,-14.27,3610,20240805,17.31,4440,-4.62,20250218,3755,12.78,20250114,4940,-14.27,20240327,3610,17.31,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N diff --git a/042000/price/prices-20250201.csv b/042000/price/prices-20250201.csv index 47f3cafe274e..65d6b498aac0 100644 --- a/042000/price/prices-20250201.csv +++ b/042000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160506,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54200,400,2,0.74,10997313900,205304,42.25,52400,54300,52400,69900,37700,53800,53563.98,27.17,0,9922,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13145,126.34,7.08,12,0.85,429.00,7659.00,61000,20250210,-11.15,14660,20240426,269.71,61000,-11.15,20250210,33600,61.31,20250102,61000,-11.15,20250210,14660,269.71,20240426,2.94,N,042000,500,121 억,,6590452,N,N,665,N,00,N +20250224,150506,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54100,300,2,0.56,10288142100,192204,39.56,52400,54300,52400,69900,37700,53800,53527.14,27.17,0,8390,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13121,126.11,7.06,12,0.79,429.00,7659.00,61000,20250210,-11.31,14660,20240426,269.03,61000,-11.31,20250210,33600,61.01,20250102,61000,-11.31,20250210,14660,269.03,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,140505,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,-200,5,-0.37,8948827300,167328,34.44,52400,54300,52400,69900,37700,53800,53480.68,27.17,0,6346,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13000,124.94,7.00,12,0.69,429.00,7659.00,61000,20250210,-12.13,14660,20240426,265.62,61000,-12.13,20250210,33600,59.52,20250102,61000,-12.13,20250210,14660,265.62,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,130506,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53800,0,3,0.00,7703068600,144172,29.67,52400,54300,52400,69900,37700,53800,53429.61,27.17,0,-488,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13048,125.41,7.02,12,0.59,429.00,7659.00,61000,20250210,-11.80,14660,20240426,266.98,61000,-11.80,20250210,33600,60.12,20250102,61000,-11.80,20250210,14660,266.98,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,120505,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,-100,5,-0.19,6904588000,129241,26.60,52400,54300,52400,69900,37700,53800,53424.01,27.17,0,1946,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13024,125.17,7.01,12,0.53,429.00,7659.00,61000,20250210,-11.97,14660,20240426,266.30,61000,-11.97,20250210,33600,59.82,20250102,61000,-11.97,20250210,14660,266.30,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,110503,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53900,100,2,0.19,6150610600,115184,23.71,52400,54300,52400,69900,37700,53800,53397.99,27.17,0,2139,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13072,125.64,7.04,12,0.47,429.00,7659.00,61000,20250210,-11.64,14660,20240426,267.67,61000,-11.64,20250210,33600,60.42,20250102,61000,-11.64,20250210,14660,267.67,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,100503,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53200,-600,5,-1.12,3808620300,71330,14.68,52400,54200,52400,69900,37700,53800,53394.14,27.17,0,5148,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,12903,124.01,6.95,12,0.29,429.00,7659.00,61000,20250210,-12.79,14660,20240426,262.89,61000,-12.79,20250210,33600,58.33,20250102,61000,-12.79,20250210,14660,262.89,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N +20250224,090507,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,-200,5,-0.37,921336700,17373,3.58,52400,53700,52400,69900,37700,53800,53030.91,27.17,0,5567,57466,55632,53666,51832,49866,56550,52750,121,16100,500,38730,100,1,24253054,13000,124.94,7.00,12,0.07,429.00,7659.00,61000,20250210,-12.13,14660,20240426,265.62,61000,-12.13,20250210,33600,59.52,20250102,61000,-12.13,20250210,14660,265.62,20240426,2.94,N,042000,500,121 억,,6590452,N,N,246,N,00,N 20250221,160503,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53800,700,2,1.32,26106717000,484049,136.31,53300,55500,51700,69000,37200,53100,53934.77,27.39,0,-51593,55966,54532,53566,52132,51166,54050,51650,121,15900,500,38230,100,1,24253054,13048,125.41,7.02,12,2.00,429.00,7659.00,61000,20250210,-11.80,14660,20240426,266.98,61000,-11.80,20250210,33600,60.12,20250102,61000,-11.80,20250210,14660,266.98,20240426,3.02,N,042000,500,121 억,,6642626,N,N,246,N,00,N 20250221,150505,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53800,700,2,1.32,25418856100,471267,132.72,53300,55500,51700,69000,37200,53100,53937.86,27.39,0,-49856,55966,54532,53566,52132,51166,54050,51650,121,15900,500,38230,100,1,24253054,13048,125.41,7.02,12,1.94,429.00,7659.00,61000,20250210,-11.80,14660,20240426,266.98,61000,-11.80,20250210,33600,60.12,20250102,61000,-11.80,20250210,14660,266.98,20240426,3.02,N,042000,500,121 억,,6642626,N,N,333,N,00,N 20250221,140504,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,600,2,1.13,23782729900,440799,124.14,53300,55500,51700,69000,37200,53100,53954.32,27.39,0,-49033,55966,54532,53566,52132,51166,54050,51650,121,15900,500,38230,100,1,24253054,13024,125.17,7.01,12,1.82,429.00,7659.00,61000,20250210,-11.97,14660,20240426,266.30,61000,-11.97,20250210,33600,59.82,20250102,61000,-11.97,20250210,14660,266.30,20240426,3.02,N,042000,500,121 억,,6642626,N,N,333,N,00,N diff --git a/042040/price/prices-20250201.csv b/042040/price/prices-20250201.csv index 8e1c4552e5ce..b302e0e5b9b3 100644 --- a/042040/price/prices-20250201.csv +++ b/042040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,3,2,1.21,115604209,454705,215.31,250,261,249,321,173,247,254.25,0.44,0,84579,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,485,8.62,0.40,12,0.23,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,6,2,2.43,106005025,416576,197.25,250,261,249,321,173,247,254.47,0.44,0,77000,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,491,8.72,0.41,12,0.21,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,260,13,2,5.26,58719502,230149,108.98,250,261,249,321,173,247,255.14,0.44,0,53781,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,504,8.97,0.42,12,0.12,29.00,618.00,459,20240315,-43.36,220,20241209,18.18,297,-12.46,20250106,237,9.70,20250210,459,-43.36,20240315,220,18.18,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,259,12,2,4.86,49340800,193857,91.79,250,261,249,321,173,247,254.52,0.44,0,48084,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,502,8.93,0.42,12,0.10,29.00,618.00,459,20240315,-43.57,220,20241209,17.73,297,-12.79,20250106,237,9.28,20250210,459,-43.57,20240315,220,17.73,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,6,2,2.43,26802551,106274,50.32,250,255,249,321,173,247,252.20,0.44,0,15545,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,491,8.72,0.41,12,0.05,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,6,2,2.43,18591390,73871,34.98,250,255,249,321,173,247,251.67,0.44,0,12424,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,491,8.72,0.41,12,0.04,29.00,618.00,459,20240315,-44.88,220,20241209,15.00,297,-14.81,20250106,237,6.75,20250210,459,-44.88,20240315,220,15.00,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,100503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,5,2,2.02,15714717,62443,29.57,250,255,249,321,173,247,251.66,0.44,0,7490,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,489,8.69,0.41,12,0.03,29.00,618.00,459,20240315,-45.10,220,20241209,14.55,297,-15.15,20250106,237,6.33,20250210,459,-45.10,20240315,220,14.55,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N +20250224,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,4,2,1.62,1357928,5439,2.58,250,251,249,321,173,247,249.67,0.44,0,-180,259,253,250,244,241,251,242,194,74,100,170,1,1,194004890,487,8.66,0.41,12,0.00,29.00,618.00,459,20240315,-45.32,220,20241209,14.09,297,-15.49,20250106,237,5.91,20250210,459,-45.32,20240315,220,14.09,20241209,0.01,N,042040,100,194 억,,857536,N,N,0,N,00,N 20250221,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,-1,5,-0.40,52325836,210018,11.87,256,256,247,322,174,248,249.15,0.44,0,1639,297,272,255,230,213,285,243,194,74,100,170,1,1,194004890,479,8.52,0.40,12,0.11,29.00,618.00,459,20240315,-46.19,220,20241209,12.27,297,-16.84,20250106,237,4.22,20250210,459,-46.19,20240315,220,12.27,20241209,0.01,N,042040,100,194 억,,855897,N,N,0,N,00,N 20250221,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,1,2,0.40,46619103,187001,10.57,256,256,247,322,174,248,249.30,0.44,0,1399,297,272,255,230,213,285,243,194,74,100,170,1,1,194004890,483,8.59,0.40,12,0.10,29.00,618.00,459,20240315,-45.75,220,20241209,13.18,297,-16.16,20250106,237,5.06,20250210,459,-45.75,20240315,220,13.18,20241209,0.01,N,042040,100,194 억,,855897,N,N,0,N,00,N 20250221,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,2,2,0.81,22731022,90713,5.13,256,256,248,322,174,248,250.58,0.44,0,-1170,297,272,255,230,213,285,243,194,74,100,170,1,1,194004890,485,8.62,0.40,12,0.05,29.00,618.00,459,20240315,-45.53,220,20241209,13.64,297,-15.82,20250106,237,5.49,20250210,459,-45.53,20240315,220,13.64,20241209,0.01,N,042040,100,194 억,,855897,N,N,0,N,00,N diff --git a/042110/price/prices-20250201.csv b/042110/price/prices-20250201.csv index d309fc1fd64e..76236ceb4289 100644 --- a/042110/price/prices-20250201.csv +++ b/042110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,37,2,2.60,351452745,243405,240.58,1423,1471,1419,1849,997,1423,1443.85,52.47,0,25533,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,706,14.60,0.58,12,0.50,100.00,2515.00,1750,20240624,-16.57,1210,20240805,20.66,1471,-0.75,20250224,1350,8.15,20250203,1750,-16.57,20240624,1210,20.66,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1459,36,2,2.53,311842007,216286,213.78,1423,1471,1419,1849,997,1423,1441.85,52.47,0,26450,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,705,14.59,0.58,12,0.45,100.00,2515.00,1750,20240624,-16.63,1210,20240805,20.58,1471,-0.82,20250224,1350,8.07,20250203,1750,-16.63,20240624,1210,20.58,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,42,2,2.95,272847382,189520,187.32,1423,1471,1419,1849,997,1423,1439.72,52.47,0,25092,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,708,14.65,0.58,12,0.39,100.00,2515.00,1750,20240624,-16.29,1210,20240805,21.07,1471,-0.41,20250224,1350,8.52,20250203,1750,-16.29,20240624,1210,21.07,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1428,5,2,0.35,115285882,80797,79.86,1423,1435,1419,1849,997,1423,1426.88,52.47,0,14718,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,690,14.28,0.57,12,0.17,100.00,2515.00,1750,20240624,-18.40,1210,20240805,18.02,1454,-1.79,20250107,1350,5.78,20250203,1750,-18.40,20240624,1210,18.02,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,8,2,0.56,79208555,55557,54.91,1423,1435,1419,1849,997,1423,1425.74,52.47,0,7056,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,692,14.31,0.57,12,0.11,100.00,2515.00,1750,20240624,-18.23,1210,20240805,18.26,1454,-1.58,20250107,1350,6.00,20250203,1750,-18.23,20240624,1210,18.26,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1432,9,2,0.63,71399137,50090,49.51,1423,1435,1419,1849,997,1423,1425.44,52.47,0,6715,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,692,14.32,0.57,12,0.10,100.00,2515.00,1750,20240624,-18.17,1210,20240805,18.35,1454,-1.51,20250107,1350,6.07,20250203,1750,-18.17,20240624,1210,18.35,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1424,1,2,0.07,37058301,26033,25.73,1423,1427,1419,1849,997,1423,1423.52,52.47,0,4710,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,688,14.24,0.57,12,0.05,100.00,2515.00,1750,20240624,-18.63,1210,20240805,17.69,1454,-2.06,20250107,1350,5.48,20250203,1750,-18.63,20240624,1210,17.69,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N +20250224,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-4,5,-0.28,4379263,3081,3.05,1423,1423,1419,1849,997,1423,1421.06,52.47,0,0,1429,1425,1421,1417,1413,1428,1420,242,426,500,1050,1,1,48329564,686,14.19,0.56,12,0.01,100.00,2515.00,1750,20240624,-18.91,1210,20240805,17.27,1454,-2.41,20250107,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.75,N,042110,500,241 억,,25360481,N,N,0,N,00,N 20250221,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,2,2,0.14,143654147,101083,252.97,1420,1425,1417,1847,995,1421,1421.15,52.45,0,11486,1433,1427,1419,1413,1405,1430,1416,242,426,500,1050,1,1,48329564,688,14.23,0.57,12,0.21,100.00,2515.00,1755,20240208,-18.92,1210,20240805,17.60,1454,-2.13,20250107,1350,5.41,20250203,1750,-18.69,20240624,1210,17.60,20240805,1.75,N,042110,500,241 억,,25348945,N,N,0,N,00,N 20250221,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,0,3,0.00,106665124,75069,187.87,1420,1425,1417,1847,995,1421,1420.89,52.45,0,11463,1433,1427,1419,1413,1405,1430,1416,242,426,500,1050,1,1,48329564,687,14.21,0.57,12,0.16,100.00,2515.00,1755,20240208,-19.03,1210,20240805,17.44,1454,-2.27,20250107,1350,5.26,20250203,1750,-18.80,20240624,1210,17.44,20240805,1.75,N,042110,500,241 억,,25348945,N,N,0,N,00,N 20250221,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,0,3,0.00,93974242,66138,165.51,1420,1425,1417,1847,995,1421,1420.88,52.45,0,11091,1433,1427,1419,1413,1405,1430,1416,242,426,500,1050,1,1,48329564,687,14.21,0.57,12,0.14,100.00,2515.00,1755,20240208,-19.03,1210,20240805,17.44,1454,-2.27,20250107,1350,5.26,20250203,1750,-18.80,20240624,1210,17.44,20240805,1.75,N,042110,500,241 억,,25348945,N,N,0,N,00,N diff --git a/042370/price/prices-20250201.csv b/042370/price/prices-20250201.csv index 9698c5d0a5ab..dfb4b2c97857 100644 --- a/042370/price/prices-20250201.csv +++ b/042370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160507,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8010,-80,5,-0.99,1357414780,170995,131.40,7910,8010,7870,10510,5670,8090,7938.19,4.11,0,27335,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2099,-258.39,0.98,12,0.65,-31.00,8162.00,13240,20240513,-39.50,6000,20241209,33.50,8590,-6.75,20250113,6730,19.02,20250102,13240,-39.50,20240513,6000,33.50,20241209,3.34,N,042370,500,131 억,,1077529,N,N,246,N,00,N +20250224,150507,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7970,-120,5,-1.48,1316814060,165914,127.50,7910,8010,7870,10510,5670,8090,7936.61,4.11,0,27815,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2088,-257.10,0.98,12,0.63,-31.00,8162.00,13240,20240513,-39.80,6000,20241209,32.83,8590,-7.22,20250113,6730,18.42,20250102,13240,-39.80,20240513,6000,32.83,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,140506,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7990,-100,5,-1.24,1212024600,152770,117.40,7910,8010,7870,10510,5670,8090,7933.53,4.11,0,29317,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2093,-257.74,0.98,12,0.58,-31.00,8162.00,13240,20240513,-39.65,6000,20241209,33.17,8590,-6.98,20250113,6730,18.72,20250102,13240,-39.65,20240513,6000,33.17,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,130507,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7970,-120,5,-1.48,1099988630,138719,106.60,7910,8010,7870,10510,5670,8090,7929.47,4.11,0,24593,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2088,-257.10,0.98,12,0.53,-31.00,8162.00,13240,20240513,-39.80,6000,20241209,32.83,8590,-7.22,20250113,6730,18.42,20250102,13240,-39.80,20240513,6000,32.83,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,120505,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7990,-100,5,-1.24,1011742230,127671,98.11,7910,8010,7870,10510,5670,8090,7924.44,4.11,0,22184,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2093,-257.74,0.98,12,0.49,-31.00,8162.00,13240,20240513,-39.65,6000,20241209,33.17,8590,-6.98,20250113,6730,18.72,20250102,13240,-39.65,20240513,6000,33.17,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,110504,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7950,-140,5,-1.73,951762190,120160,92.34,7910,8000,7870,10510,5670,8090,7920.61,4.11,0,19155,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2083,-256.45,0.97,12,0.46,-31.00,8162.00,13240,20240513,-39.95,6000,20241209,32.50,8590,-7.45,20250113,6730,18.13,20250102,13240,-39.95,20240513,6000,32.50,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,100504,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7940,-150,5,-1.85,805887020,101799,78.23,7910,8000,7870,10510,5670,8090,7916.24,4.11,0,15670,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2080,-256.13,0.97,12,0.39,-31.00,8162.00,13240,20240513,-40.03,6000,20241209,32.33,8590,-7.57,20250113,6730,17.98,20250102,13240,-40.03,20240513,6000,32.33,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N +20250224,090508,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8000,-90,5,-1.11,133362560,16841,12.94,7910,8000,7900,10510,5670,8090,7917.64,4.11,0,3282,8236,8162,8096,8022,7956,8200,8060,131,2420,500,5980,10,1,26200025,2096,-258.06,0.98,12,0.06,-31.00,8162.00,13240,20240513,-39.58,6000,20241209,33.33,8590,-6.87,20250113,6730,18.87,20250102,13240,-39.58,20240513,6000,33.33,20241209,3.34,N,042370,500,131 억,,1077529,N,N,0,N,00,N 20250221,160503,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8090,-30,5,-0.37,1032061910,127713,66.68,8070,8170,8030,10550,5690,8120,8081.09,4.09,0,6729,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2120,-260.97,0.99,12,0.49,-31.00,8162.00,13240,20240513,-38.90,6000,20241209,34.83,8590,-5.82,20250113,6730,20.21,20250102,13240,-38.90,20240513,6000,34.83,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N 20250221,150506,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8070,-50,5,-0.62,877414140,108625,56.72,8070,8150,8030,10550,5690,8120,8077.46,4.09,0,5796,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2114,-260.32,0.99,12,0.41,-31.00,8162.00,13240,20240513,-39.05,6000,20241209,34.50,8590,-6.05,20250113,6730,19.91,20250102,13240,-39.05,20240513,6000,34.50,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N 20250221,140505,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8080,-40,5,-0.49,782842280,96910,50.60,8070,8150,8030,10550,5690,8120,8078.03,4.09,0,3004,8353,8236,8143,8026,7933,8190,7980,131,2430,500,6000,10,1,26200025,2117,-260.65,0.99,12,0.37,-31.00,8162.00,13240,20240513,-38.97,6000,20241209,34.67,8590,-5.94,20250113,6730,20.06,20250102,13240,-38.97,20240513,6000,34.67,20241209,3.29,N,042370,500,131 억,,1070828,N,N,268,N,00,N diff --git a/042420/price/prices-20250201.csv b/042420/price/prices-20250201.csv index 123a1fdf1bc6..7a8320b381d7 100644 --- a/042420/price/prices-20250201.csv +++ b/042420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16900,-190,5,-1.11,120072340,7112,64.04,17090,17090,16830,22200,11970,17090,16883.06,2.78,0,-1993,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1497,20.58,0.39,12,0.08,821.00,43215.00,28350,20240215,-40.39,14000,20240806,20.71,18460,-8.45,20250106,15980,5.76,20250203,27600,-38.77,20240305,14000,20.71,20240806,0.83,N,042420,500,46 억,,246499,N,N,1,N,00,N +20250224,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16890,-200,5,-1.17,104308290,6178,55.63,17090,17090,16830,22200,11970,17090,16883.83,2.78,0,-1166,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1496,20.57,0.39,12,0.07,821.00,43215.00,28350,20240215,-40.42,14000,20240806,20.64,18460,-8.50,20250106,15980,5.69,20250203,27600,-38.80,20240305,14000,20.64,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16920,-170,5,-0.99,90501560,5359,48.25,17090,17090,16840,22200,11970,17090,16887.77,2.78,0,-558,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1499,20.61,0.39,12,0.06,821.00,43215.00,28350,20240215,-40.32,14000,20240806,20.86,18460,-8.34,20250106,15980,5.88,20250203,27600,-38.70,20240305,14000,20.86,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16970,-120,5,-0.70,77679410,4598,41.40,17090,17090,16850,22200,11970,17090,16894.17,2.78,0,-376,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1503,20.67,0.39,12,0.05,821.00,43215.00,28350,20240215,-40.14,14000,20240806,21.21,18460,-8.07,20250106,15980,6.20,20250203,27600,-38.51,20240305,14000,21.21,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16910,-180,5,-1.05,55696200,3295,29.67,17090,17090,16850,22200,11970,17090,16903.25,2.78,0,-325,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1498,20.60,0.39,12,0.04,821.00,43215.00,28350,20240215,-40.35,14000,20240806,20.79,18460,-8.40,20250106,15980,5.82,20250203,27600,-38.73,20240305,14000,20.79,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,110504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16910,-180,5,-1.05,51028760,3019,27.18,17090,17090,16850,22200,11970,17090,16902.54,2.78,0,-470,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1498,20.60,0.39,12,0.03,821.00,43215.00,28350,20240215,-40.35,14000,20240806,20.79,18460,-8.40,20250106,15980,5.82,20250203,27600,-38.73,20240305,14000,20.79,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,-230,5,-1.35,36586810,2163,19.48,17090,17090,16850,22200,11970,17090,16914.85,2.78,0,-506,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1493,20.54,0.39,12,0.02,821.00,43215.00,28350,20240215,-40.53,14000,20240806,20.43,18460,-8.67,20250106,15980,5.51,20250203,27600,-38.91,20240305,14000,20.43,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N +20250224,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16940,-150,5,-0.88,392650,23,0.21,17090,17090,16920,22200,11970,17090,17071.74,2.78,0,-2,17796,17442,17096,16742,16396,17620,16920,47,5110,500,11620,10,1,8856866,1500,20.63,0.39,12,0.00,821.00,43215.00,28350,20240215,-40.25,14000,20240806,21.00,18460,-8.23,20250106,15980,6.01,20250203,27600,-38.62,20240305,14000,21.00,20240806,0.83,N,042420,500,46 억,,246499,N,N,0,N,00,N 20250221,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17090,-20,5,-0.12,188509400,11106,183.18,17010,17450,16750,22200,11980,17110,16973.65,2.79,0,-731,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1514,20.82,0.40,12,0.13,821.00,43215.00,28350,20240215,-39.72,14000,20240806,22.07,18460,-7.42,20250106,15980,6.95,20250203,27600,-38.08,20240305,14000,22.07,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N 20250221,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-120,5,-0.70,175390060,10334,170.44,17010,17450,16750,22200,11980,17110,16972.14,2.79,0,-696,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1505,20.69,0.39,12,0.12,821.00,43215.00,28350,20240215,-40.07,14000,20240806,21.36,18460,-7.96,20250106,15980,6.32,20250203,27600,-38.44,20240305,14000,21.36,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N 20250221,140505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16970,-140,5,-0.82,165376980,9744,160.71,17010,17450,16750,22200,11980,17110,16972.19,2.79,0,-583,17583,17346,17223,16986,16863,17285,16925,47,5090,500,11630,10,1,8856866,1503,20.67,0.39,12,0.11,821.00,43215.00,28350,20240215,-40.14,14000,20240806,21.21,18460,-8.07,20250106,15980,6.20,20250203,27600,-38.51,20240305,14000,21.21,20240806,0.83,N,042420,500,46 억,,247230,N,N,30,N,00,N diff --git a/042500/price/prices-20250201.csv b/042500/price/prices-20250201.csv index 0436fb55b215..5c6950f8d36e 100644 --- a/042500/price/prices-20250201.csv +++ b/042500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4865,-35,5,-0.71,167483680,34492,41.93,4900,4900,4830,6370,3430,4900,4855.45,3.96,0,-2493,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,928,7.25,0.86,12,0.18,671.00,5685.00,8160,20240430,-40.38,3582,20240214,35.82,5180,-6.08,20250219,4450,9.33,20250114,8690,-44.02,20240403,3985,22.08,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4875,-25,5,-0.51,162142990,33395,40.60,4900,4900,4830,6370,3430,4900,4855.02,3.96,0,-1857,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,930,7.27,0.86,12,0.18,671.00,5685.00,8160,20240430,-40.26,3582,20240214,36.10,5180,-5.89,20250219,4450,9.55,20250114,8690,-43.90,20240403,3985,22.33,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-40,5,-0.82,152795690,31480,38.27,4900,4900,4830,6370,3430,4900,4853.43,3.96,0,-1535,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,927,7.24,0.85,12,0.17,671.00,5685.00,8160,20240430,-40.44,3582,20240214,35.68,5180,-6.18,20250219,4450,9.21,20250114,8690,-44.07,20240403,3985,21.96,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-30,5,-0.61,126524460,26076,31.70,4900,4900,4830,6370,3430,4900,4851.75,3.96,0,-3326,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,929,7.26,0.86,12,0.14,671.00,5685.00,8160,20240430,-40.32,3582,20240214,35.96,5180,-5.98,20250219,4450,9.44,20250114,8690,-43.96,20240403,3985,22.21,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-30,5,-0.61,103908335,21426,26.05,4900,4900,4830,6370,3430,4900,4849.14,3.96,0,-4598,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,929,7.26,0.86,12,0.11,671.00,5685.00,8160,20240430,-40.32,3582,20240214,35.96,5180,-5.98,20250219,4450,9.44,20250114,8690,-43.96,20240403,3985,22.21,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,110505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4860,-40,5,-0.82,92376515,19057,23.17,4900,4900,4830,6370,3430,4900,4846.79,3.96,0,-5483,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,927,7.24,0.85,12,0.10,671.00,5685.00,8160,20240430,-40.44,3582,20240214,35.68,5180,-6.18,20250219,4450,9.21,20250114,8690,-44.07,20240403,3985,21.96,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-65,5,-1.33,81164670,16748,20.36,4900,4900,4830,6370,3430,4900,4845.55,3.96,0,-5101,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,922,7.21,0.85,12,0.09,671.00,5685.00,8160,20240430,-40.75,3582,20240214,34.98,5180,-6.66,20250219,4450,8.65,20250114,8690,-44.36,20240403,3985,21.33,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N +20250224,090508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,-65,5,-1.33,22086315,4557,5.54,4900,4900,4830,6370,3430,4900,4844.10,3.96,0,761,5253,5076,4933,4756,4613,5165,4845,95,1470,500,3130,5,1,19070134,922,7.21,0.85,12,0.02,671.00,5685.00,8160,20240430,-40.75,3582,20240214,34.98,5180,-6.66,20250219,4450,8.65,20250114,8690,-44.36,20240403,3985,21.33,20241206,2.06,N,042500,500,95 억,,755238,N,N,0,N,00,N 20250221,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4900,10,2,0.20,391034790,79824,67.52,4885,5110,4790,6350,3425,4890,4898.71,4.00,0,-8060,5010,4950,4900,4840,4790,4925,4815,95,1460,500,3120,5,1,19070134,934,7.30,0.86,12,0.42,671.00,5685.00,8160,20240430,-39.95,3546,20240208,38.18,5180,-5.41,20250219,4450,10.11,20250114,8690,-43.61,20240403,3985,22.96,20241206,2.01,N,042500,500,95 억,,763089,N,N,0,N,00,N 20250221,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4915,25,2,0.51,359621535,73421,62.10,4885,5110,4790,6350,3425,4890,4898.07,4.00,0,-8365,5010,4950,4900,4840,4790,4925,4815,95,1460,500,3120,5,1,19070134,937,7.32,0.86,12,0.39,671.00,5685.00,8160,20240430,-39.77,3546,20240208,38.61,5180,-5.12,20250219,4450,10.45,20250114,8690,-43.44,20240403,3985,23.34,20241206,2.01,N,042500,500,95 억,,763089,N,N,0,N,00,N 20250221,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-5,5,-0.10,322794845,65898,55.74,4885,5110,4790,6350,3425,4890,4898.40,4.00,0,-9135,5010,4950,4900,4840,4790,4925,4815,95,1460,500,3120,5,1,19070134,932,7.28,0.86,12,0.35,671.00,5685.00,8160,20240430,-40.13,3546,20240208,37.76,5180,-5.69,20250219,4450,9.78,20250114,8690,-43.79,20240403,3985,22.58,20241206,2.01,N,042500,500,95 억,,763089,N,N,0,N,00,N diff --git a/042510/price/prices-20250201.csv b/042510/price/prices-20250201.csv index 89348f6030bc..6a55c1e2cfe1 100644 --- a/042510/price/prices-20250201.csv +++ b/042510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,10,2,0.47,539836865,251555,146.63,2140,2175,2110,2785,1505,2145,2146.00,1.36,0,-23846,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1207,20.72,2.37,12,0.45,104.00,911.00,2670,20240219,-19.29,1650,20241209,30.61,2465,-12.58,20250204,1950,10.51,20250109,2650,-18.68,20240326,1650,30.61,20241209,2.89,N,042510,500,280 억,,760377,N,N,119,N,00,N +20250224,150508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,5,2,0.23,522437740,243477,141.92,2140,2175,2110,2785,1505,2145,2145.74,1.36,0,-26158,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1205,20.67,2.36,12,0.43,104.00,911.00,2670,20240219,-19.48,1650,20241209,30.30,2465,-12.78,20250204,1950,10.26,20250109,2650,-18.87,20240326,1650,30.30,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,5,2,0.23,445880305,207948,121.21,2140,2175,2110,2785,1505,2145,2144.19,1.36,0,-36989,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1205,20.67,2.36,12,0.37,104.00,911.00,2670,20240219,-19.48,1650,20241209,30.30,2465,-12.78,20250204,1950,10.26,20250109,2650,-18.87,20240326,1650,30.30,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,130508,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,15,2,0.70,427001985,199184,116.10,2140,2175,2110,2785,1505,2145,2143.75,1.36,0,-39239,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1210,20.77,2.37,12,0.36,104.00,911.00,2670,20240219,-19.10,1650,20241209,30.91,2465,-12.37,20250204,1950,10.77,20250109,2650,-18.49,20240326,1650,30.91,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,20,2,0.93,409579210,191123,111.40,2140,2175,2110,2785,1505,2145,2143.00,1.36,0,-40198,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1213,20.82,2.38,12,0.34,104.00,911.00,2670,20240219,-18.91,1650,20241209,31.21,2465,-12.17,20250204,1950,11.03,20250109,2650,-18.30,20240326,1650,31.21,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,110505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,5,2,0.23,275657890,129290,75.36,2140,2170,2110,2785,1505,2145,2131.94,1.36,0,-18249,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1205,20.67,2.36,12,0.23,104.00,911.00,2670,20240219,-19.48,1650,20241209,30.30,2465,-12.78,20250204,1950,10.26,20250109,2650,-18.87,20240326,1650,30.30,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,100504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-25,5,-1.17,140697420,66073,38.51,2140,2145,2120,2785,1505,2145,2129.06,1.36,0,-18040,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1188,20.38,2.33,12,0.12,104.00,911.00,2670,20240219,-20.60,1650,20241209,28.48,2465,-14.00,20250204,1950,8.72,20250109,2650,-20.00,20240326,1650,28.48,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N +20250224,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-15,5,-0.70,24901600,11698,6.82,2140,2145,2120,2785,1505,2145,2126.33,1.36,0,-3265,2191,2167,2141,2117,2091,2155,2105,280,640,500,1540,5,1,56025871,1193,20.48,2.34,12,0.02,104.00,911.00,2670,20240219,-20.22,1650,20241209,29.09,2465,-13.59,20250204,1950,9.23,20250109,2650,-19.62,20240326,1650,29.09,20241209,2.89,N,042510,500,280 억,,760377,N,N,64,N,00,N 20250221,160504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,0,3,0.00,363224950,170037,60.67,2150,2165,2115,2785,1505,2145,2136.15,1.34,0,9797,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1202,20.62,2.35,12,0.30,104.00,911.00,2670,20240219,-19.66,1650,20241209,30.00,2465,-12.98,20250204,1950,10.00,20250109,2650,-19.06,20240326,1650,30.00,20241209,2.89,N,042510,500,280 억,,748280,N,N,64,N,00,N 20250221,150506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-5,5,-0.23,338795145,158595,56.59,2150,2165,2115,2785,1505,2145,2136.23,1.34,0,8879,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1199,20.58,2.35,12,0.28,104.00,911.00,2670,20240219,-19.85,1650,20241209,29.70,2465,-13.18,20250204,1950,9.74,20250109,2650,-19.25,20240326,1650,29.70,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N 20250221,140506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-15,5,-0.70,303993180,142288,50.77,2150,2165,2115,2785,1505,2145,2136.46,1.34,0,16012,2221,2182,2161,2122,2101,2172,2112,280,640,500,1540,5,1,56025871,1193,20.48,2.34,12,0.25,104.00,911.00,2670,20240219,-20.22,1650,20241209,29.09,2465,-13.59,20250204,1950,9.23,20250109,2650,-19.62,20240326,1650,29.09,20241209,2.89,N,042510,500,280 억,,748280,N,N,170,N,00,N diff --git a/042520/price/prices-20250201.csv b/042520/price/prices-20250201.csv index 83f426b6b571..a0e9ce71e433 100644 --- a/042520/price/prices-20250201.csv +++ b/042520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,-210,5,-2.52,86918680,10637,44.67,8140,8320,8090,10840,5840,8340,8171.37,0.97,0,-2757,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1100,-15.20,1.51,09,0.08,-535.00,5375.00,16600,20240319,-51.02,6500,20241115,25.08,9180,-11.44,20250103,7900,2.91,20250217,16600,-51.02,20240319,6500,25.08,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,150508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,-200,5,-2.40,78270340,9571,40.19,8140,8320,8090,10840,5840,8340,8177.86,0.97,0,-2425,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1101,-15.21,1.51,09,0.07,-535.00,5375.00,16600,20240319,-50.96,6500,20241115,25.23,9180,-11.33,20250103,7900,3.04,20250217,16600,-50.96,20240319,6500,25.23,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,140507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,-230,5,-2.76,63545470,7756,32.57,8140,8320,8090,10840,5840,8340,8193.07,0.97,0,-2135,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1097,-15.16,1.51,09,0.06,-535.00,5375.00,16600,20240319,-51.14,6500,20241115,24.77,9180,-11.66,20250103,7900,2.66,20250217,16600,-51.14,20240319,6500,24.77,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,130508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,-200,5,-2.40,58604480,7147,30.01,8140,8320,8120,10840,5840,8340,8199.87,0.97,0,-1973,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1101,-15.21,1.51,09,0.05,-535.00,5375.00,16600,20240319,-50.96,6500,20241115,25.23,9180,-11.33,20250103,7900,3.04,20250217,16600,-50.96,20240319,6500,25.23,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,-210,5,-2.52,53787770,6555,27.53,8140,8320,8120,10840,5840,8340,8205.61,0.97,0,-1582,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1100,-15.20,1.51,09,0.05,-535.00,5375.00,16600,20240319,-51.02,6500,20241115,25.08,9180,-11.44,20250103,7900,2.91,20250217,16600,-51.02,20240319,6500,25.08,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,110505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-220,5,-2.64,47918480,5835,24.50,8140,8320,8120,10840,5840,8340,8212.25,0.97,0,-970,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1098,-15.18,1.51,09,0.04,-535.00,5375.00,16600,20240319,-51.08,6500,20241115,24.92,9180,-11.55,20250103,7900,2.78,20250217,16600,-51.08,20240319,6500,24.92,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,100505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,-110,5,-1.32,32090010,3897,16.36,8140,8320,8140,10840,5840,8340,8234.54,0.97,0,-571,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1113,-15.38,1.53,09,0.03,-535.00,5375.00,16600,20240319,-50.42,6500,20241115,26.62,9180,-10.35,20250103,7900,4.18,20250217,16600,-50.42,20240319,6500,26.62,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N +20250224,090509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,-170,5,-2.04,6800950,833,3.50,8140,8310,8140,10840,5840,8340,8164.41,0.97,0,227,8673,8506,8263,8096,7853,8590,8180,68,2500,500,5830,10,1,13526367,1105,-15.27,1.52,09,0.01,-535.00,5375.00,16600,20240319,-50.78,6500,20241115,25.69,9180,-11.00,20250103,7900,3.42,20250217,16600,-50.78,20240319,6500,25.69,20241115,0.10,N,042520,500,67 억,,130963,N,N,0,N,00,N 20250221,160504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,240,2,2.96,197306610,23804,143.67,8100,8430,8020,10530,5670,8100,8288.80,0.94,0,4638,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1128,-15.59,1.55,09,0.18,-535.00,5375.00,16600,20240319,-49.76,6500,20241115,28.31,9180,-9.15,20250103,7900,5.57,20250217,16600,-49.76,20240319,6500,28.31,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N 20250221,150507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,170,2,2.10,181439690,21901,132.18,8100,8430,8020,10530,5670,8100,8284.54,0.94,0,4753,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1119,-15.46,1.54,09,0.16,-535.00,5375.00,16600,20240319,-50.18,6500,20241115,27.23,9180,-9.91,20250103,7900,4.68,20250217,16600,-50.18,20240319,6500,27.23,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N 20250221,140506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,240,2,2.96,168602050,20360,122.88,8100,8430,8020,10530,5670,8100,8281.04,0.94,0,5136,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1128,-15.59,1.55,09,0.15,-535.00,5375.00,16600,20240319,-49.76,6500,20241115,28.31,9180,-9.15,20250103,7900,5.57,20250217,16600,-49.76,20240319,6500,28.31,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N diff --git a/042600/price/prices-20250201.csv b/042600/price/prices-20250201.csv index af05413867b4..14606ba9ab3d 100644 --- a/042600/price/prices-20250201.csv +++ b/042600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,20,2,0.20,171649170,17024,84.18,10000,10210,9850,13130,7070,10100,10082.78,2.80,0,-239,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1257,-4.38,0.74,12,0.14,-2309.00,13718.00,28700,20240325,-64.74,9500,20241227,6.53,10610,-4.62,20250107,9500,6.53,20250113,28700,-64.74,20240325,9500,6.53,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,20,2,0.20,158953800,15768,77.97,10000,10210,9850,13130,7070,10100,10080.78,2.80,0,34,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1257,-4.38,0.74,12,0.13,-2309.00,13718.00,28700,20240325,-64.74,9500,20241227,6.53,10610,-4.62,20250107,9500,6.53,20250113,28700,-64.74,20240325,9500,6.53,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,30,2,0.30,140002800,13891,68.69,10000,10210,9850,13130,7070,10100,10078.67,2.80,0,22,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1259,-4.39,0.74,12,0.11,-2309.00,13718.00,28700,20240325,-64.70,9500,20241227,6.63,10610,-4.52,20250107,9500,6.63,20250113,28700,-64.70,20240325,9500,6.63,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,0,3,0.00,133803510,13277,65.65,10000,10210,9850,13130,7070,10100,10077.84,2.80,0,135,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1255,-4.37,0.74,12,0.11,-2309.00,13718.00,28700,20240325,-64.81,9500,20241227,6.32,10610,-4.81,20250107,9500,6.32,20250113,28700,-64.81,20240325,9500,6.32,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10070,-30,5,-0.30,123689760,12277,60.71,10000,10210,9850,13130,7070,10100,10074.92,2.80,0,284,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1251,-4.36,0.73,12,0.10,-2309.00,13718.00,28700,20240325,-64.91,9500,20241227,6.00,10610,-5.09,20250107,9500,6.00,20250113,28700,-64.91,20240325,9500,6.00,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-40,5,-0.40,106408570,10554,52.19,10000,10210,9850,13130,7070,10100,10082.30,2.80,0,-390,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1250,-4.36,0.73,12,0.08,-2309.00,13718.00,28700,20240325,-64.95,9500,20241227,5.89,10610,-5.18,20250107,9500,5.89,20250113,28700,-64.95,20240325,9500,5.89,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,10,2,0.10,96777880,9600,47.47,10000,10210,9850,13130,7070,10100,10081.03,2.80,0,269,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1256,-4.38,0.74,12,0.08,-2309.00,13718.00,28700,20240325,-64.77,9500,20241227,6.42,10610,-4.71,20250107,9500,6.42,20250113,28700,-64.77,20240325,9500,6.42,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N +20250224,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,-160,5,-1.58,17243350,1732,8.56,10000,10000,9930,13130,7070,10100,9955.74,2.80,0,1160,10480,10290,10050,9860,9620,10385,9955,62,3030,500,6860,10,1,12423574,1235,-4.30,0.72,12,0.01,-2309.00,13718.00,28700,20240325,-65.37,9500,20241227,4.63,10610,-6.31,20250107,9500,4.63,20250113,28700,-65.37,20240325,9500,4.63,20241227,0.35,N,042600,500,62 억,,347580,N,N,0,N,00,N 20250221,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,80,2,0.80,202268470,20166,108.85,9960,10240,9810,13020,7020,10020,10030.17,2.81,0,-1056,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1255,-4.37,0.74,12,0.16,-2309.00,13718.00,28700,20240325,-64.81,9500,20241227,6.32,10610,-4.81,20250107,9500,6.32,20250113,28700,-64.81,20240325,9500,6.32,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N 20250221,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,0,3,0.00,173177450,17275,93.25,9960,10240,9810,13020,7020,10020,10024.74,2.81,0,-929,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1245,-4.34,0.73,12,0.14,-2309.00,13718.00,28700,20240325,-65.09,9500,20241227,5.47,10610,-5.56,20250107,9500,5.47,20250113,28700,-65.09,20240325,9500,5.47,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N 20250221,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,10,2,0.10,134498790,13406,72.36,9960,10240,9810,13020,7020,10020,10032.73,2.81,0,-234,10466,10242,9956,9732,9446,10100,9590,62,3000,500,6810,10,1,12423574,1246,-4.34,0.73,12,0.11,-2309.00,13718.00,28700,20240325,-65.05,9500,20241227,5.58,10610,-5.47,20250107,9500,5.58,20250113,28700,-65.05,20240325,9500,5.58,20241227,0.35,N,042600,500,62 억,,348674,N,N,0,N,00,N diff --git a/042660/price/prices-20250201.csv b/042660/price/prices-20250201.csv index 5d71a0345acc..423cf61dc83d 100644 --- a/042660/price/prices-20250201.csv +++ b/042660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71500,-1500,5,-2.05,453650700000,6259241,109.24,74600,76300,69600,94900,51100,73000,72477.47,18.84,0,-318037,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,219086,89.94,5.08,12,2.04,795.00,14063.00,81000,20250219,-11.73,21500,20240223,232.56,81000,-11.73,20250219,36300,96.97,20250106,81000,-11.73,20250219,21800,227.98,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,16127,N,00,N +20250224,150509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71400,-1600,5,-2.19,434831108100,5995603,104.64,74600,76300,69600,94900,51100,73000,72524.17,18.84,0,-361828,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,218779,89.81,5.08,12,1.96,795.00,14063.00,81000,20250219,-11.85,21500,20240223,232.09,81000,-11.85,20250219,36300,96.69,20250106,81000,-11.85,20250219,21800,227.52,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,140507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71400,-1600,5,-2.19,403954064800,5565385,97.13,74600,76300,69600,94900,51100,73000,72582.52,18.84,0,-312374,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,218779,89.81,5.08,12,1.82,795.00,14063.00,81000,20250219,-11.85,21500,20240223,232.09,81000,-11.85,20250219,36300,96.69,20250106,81000,-11.85,20250219,21800,227.52,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,130509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72100,-900,5,-1.23,371809445400,5116223,89.29,74600,76300,69600,94900,51100,73000,72671.97,18.84,0,-277586,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,220924,90.69,5.13,12,1.67,795.00,14063.00,81000,20250219,-10.99,21500,20240223,235.35,81000,-10.99,20250219,36300,98.62,20250106,81000,-10.99,20250219,21800,230.73,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,120507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72700,-300,5,-0.41,351292709700,4832347,84.34,74600,76300,69600,94900,51100,73000,72695.42,18.84,0,-254690,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,222763,91.45,5.17,12,1.58,795.00,14063.00,81000,20250219,-10.25,21500,20240223,238.14,81000,-10.25,20250219,36300,100.28,20250106,81000,-10.25,20250219,21800,233.49,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,110506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,0,3,0.00,310582022900,4275411,74.62,74600,76300,69600,94900,51100,73000,72642.90,18.84,0,-340150,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,223682,91.82,5.19,12,1.40,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21800,234.86,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,100505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,70400,-2600,5,-3.56,236145287100,3239725,56.54,74600,76300,69600,94900,51100,73000,72890.18,18.84,0,-147949,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,215715,88.55,5.01,12,1.06,795.00,14063.00,81000,20250219,-13.09,21500,20240223,227.44,81000,-13.09,20250219,36300,93.94,20250106,81000,-13.09,20250219,21800,222.94,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N +20250224,090510,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74500,1500,2,2.05,64330689100,854893,14.92,74600,76300,74200,94900,51100,73000,75277.99,18.84,0,18241,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,228278,93.71,5.30,12,0.28,795.00,14063.00,81000,20250219,-8.02,21500,20240223,246.51,81000,-8.02,20250219,36300,105.23,20250106,81000,-8.02,20250219,21800,241.74,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N 20250221,160505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,100,2,0.14,409261804900,5674279,50.50,70100,74200,69700,94700,51100,72900,72124.16,18.74,0,360895,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223682,91.82,5.19,12,1.85,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21500,239.53,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,11952,N,00,N 20250221,150507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,391421777300,5429807,48.33,70100,74200,69700,94700,51100,72900,72087.37,18.74,0,297273,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.77,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N 20250221,140507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,371508424700,5157108,45.90,70100,74200,69700,94700,51100,72900,72037.87,18.74,0,246399,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.68,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N diff --git a/042670/price/prices-20250201.csv b/042670/price/prices-20250201.csv index ab5ae8bb7320..291c5ecaa4a1 100644 --- a/042670/price/prices-20250201.csv +++ b/042670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160509,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8970,270,2,3.10,34341328560,3859993,207.04,8710,9000,8710,11310,6090,8700,8896.95,11.25,0,-202643,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17281,7.76,0.99,12,2.00,1156.00,9099.00,9950,20250214,-9.85,6270,20241029,43.06,9950,-9.85,20250214,6830,31.33,20250102,9950,-9.85,20250214,6270,43.06,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,394,N,00,N +20250224,150509,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8910,210,2,2.41,32838796310,3692145,198.03,8710,9000,8710,11310,6090,8700,8894.56,11.25,0,-173776,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17166,7.71,0.98,12,1.92,1156.00,9099.00,9950,20250214,-10.45,6270,20241029,42.11,9950,-10.45,20250214,6830,30.45,20250102,9950,-10.45,20250214,6270,42.11,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,140508,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8860,160,2,1.84,28966496400,3259372,174.82,8710,9000,8710,11310,6090,8700,8887.50,11.25,0,-129250,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17069,7.66,0.97,12,1.69,1156.00,9099.00,9950,20250214,-10.95,6270,20241029,41.31,9950,-10.95,20250214,6830,29.72,20250102,9950,-10.95,20250214,6270,41.31,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,130509,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8860,160,2,1.84,27388756860,3081337,165.27,8710,9000,8710,11310,6090,8700,8888.98,11.25,0,-107939,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17069,7.66,0.97,12,1.60,1156.00,9099.00,9950,20250214,-10.95,6270,20241029,41.31,9950,-10.95,20250214,6830,29.72,20250102,9950,-10.95,20250214,6270,41.31,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,120507,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8900,200,2,2.30,25566874120,2876586,154.29,8710,9000,8710,11310,6090,8700,8888.33,11.25,0,-100491,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17146,7.70,0.98,12,1.49,1156.00,9099.00,9950,20250214,-10.55,6270,20241029,41.95,9950,-10.55,20250214,6830,30.31,20250102,9950,-10.55,20250214,6270,41.95,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,110506,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8950,250,2,2.87,20325770190,2291679,122.92,8710,8990,8710,11310,6090,8700,8869.84,11.25,0,-144432,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17243,7.74,0.98,12,1.19,1156.00,9099.00,9950,20250214,-10.05,6270,20241029,42.74,9950,-10.05,20250214,6830,31.04,20250102,9950,-10.05,20250214,6270,42.74,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,100505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8790,90,2,1.03,15079029330,1701310,91.25,8710,8990,8710,11310,6090,8700,8863.79,11.25,0,-155373,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,16934,7.60,0.97,12,0.88,1156.00,9099.00,9950,20250214,-11.66,6270,20241029,40.19,9950,-11.66,20250214,6830,28.70,20250102,9950,-11.66,20250214,6270,40.19,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N +20250224,090510,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8840,140,2,1.61,2753427290,312235,16.75,8710,8910,8710,11310,6090,8700,8820.87,11.25,0,-33964,8913,8806,8683,8576,8453,8860,8630,1996,2610,1000,6430,10,1,192655867,17031,7.65,0.97,12,0.16,1156.00,9099.00,9950,20250214,-11.16,6270,20241029,40.99,9950,-11.16,20250214,6830,29.43,20250102,9950,-11.16,20250214,6270,40.99,20241029,2.44,N,042670,1000,1996 억,,21667949,N,N,958,N,00,N 20250221,160505,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8700,-70,5,-0.80,15915509930,1834547,54.66,8570,8790,8560,11400,6140,8770,8675.35,11.10,0,307146,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16761,7.53,0.96,12,0.95,1156.00,9099.00,9950,20250214,-12.56,6270,20241029,38.76,9950,-12.56,20250214,6830,27.38,20250102,9950,-12.56,20250214,6270,38.76,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,958,N,00,N 20250221,150508,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8680,-90,5,-1.03,14738549730,1699250,50.63,8570,8790,8560,11400,6140,8770,8673.55,11.10,0,311638,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16723,7.51,0.95,12,0.88,1156.00,9099.00,9950,20250214,-12.76,6270,20241029,38.44,9950,-12.76,20250214,6830,27.09,20250102,9950,-12.76,20250214,6270,38.44,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N 20250221,140507,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8660,-110,5,-1.25,12479851340,1438924,42.87,8570,8790,8560,11400,6140,8770,8673.03,11.10,0,246128,9043,8906,8743,8606,8443,8975,8675,1996,2630,1000,6480,10,1,192655867,16684,7.49,0.95,12,0.75,1156.00,9099.00,9950,20250214,-12.96,6270,20241029,38.12,9950,-12.96,20250214,6830,26.79,20250102,9950,-12.96,20250214,6270,38.12,20241029,2.37,N,042670,1000,1996 억,,21380660,N,N,1582,N,00,N diff --git a/042700/price/prices-20250201.csv b/042700/price/prices-20250201.csv index 9220741408d0..edb7fa322e28 100644 --- a/042700/price/prices-20250201.csv +++ b/042700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160509,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100900,-5000,5,-4.72,100490175800,1001317,144.48,101800,102400,99300,137600,74200,105900,100354.16,12.45,0,-69302,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,97484,36.76,16.32,12,1.04,2745.00,6183.00,196200,20240614,-48.57,69400,20241211,45.39,127000,-20.55,20250122,81300,24.11,20250102,196200,-48.57,20240614,69400,45.39,20241211,1.25,N,042700,100,127 억,,12028795,N,N,36990,N,00,N +20250224,150509,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100100,-5800,5,-5.48,93523144100,932107,134.49,101800,102400,99300,137600,74200,105900,100333.49,12.45,0,-85179,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96711,36.47,16.19,12,0.96,2745.00,6183.00,196200,20240614,-48.98,69400,20241211,44.24,127000,-21.18,20250122,81300,23.12,20250102,196200,-48.98,20240614,69400,44.24,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,140508,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100000,-5900,5,-5.57,83970262700,836705,120.73,101800,102400,99300,137600,74200,105900,100356.37,12.45,0,-110167,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96614,36.43,16.17,12,0.87,2745.00,6183.00,196200,20240614,-49.03,69400,20241211,44.09,127000,-21.26,20250122,81300,23.00,20250102,196200,-49.03,20240614,69400,44.09,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,130509,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100100,-5800,5,-5.48,76974004900,766740,110.63,101800,102400,99300,137600,74200,105900,100389.22,12.45,0,-134643,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96711,36.47,16.19,12,0.79,2745.00,6183.00,196200,20240614,-48.98,69400,20241211,44.24,127000,-21.18,20250122,81300,23.12,20250102,196200,-48.98,20240614,69400,44.24,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,120508,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,99500,-6400,5,-6.04,68781007300,684868,98.82,101800,102400,99300,137600,74200,105900,100427.30,12.45,0,-150878,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96131,36.25,16.09,12,0.71,2745.00,6183.00,196200,20240614,-49.29,69400,20241211,43.37,127000,-21.65,20250122,81300,22.39,20250102,196200,-49.29,20240614,69400,43.37,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,110506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,99800,-6100,5,-5.76,52290234700,519425,74.95,101800,102400,99600,137600,74200,105900,100666.58,12.45,0,-113720,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96421,36.36,16.14,12,0.54,2745.00,6183.00,196200,20240614,-49.13,69400,20241211,43.80,127000,-21.42,20250122,81300,22.76,20250102,196200,-49.13,20240614,69400,43.80,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,100506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,100000,-5900,5,-5.57,40827013300,404826,58.41,101800,102400,99600,137600,74200,105900,100847.20,12.45,0,-87887,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,96614,36.43,16.17,12,0.42,2745.00,6183.00,196200,20240614,-49.03,69400,20241211,44.09,127000,-21.26,20250122,81300,23.00,20250102,196200,-49.03,20240614,69400,44.09,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N +20250224,090510,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,101700,-4200,5,-3.97,11333773000,111644,16.11,101800,102400,100500,137600,74200,105900,101505.82,12.45,0,-16505,109966,107932,106566,104532,103166,107250,103850,127,31700,100,76240,100,1,96614259,98257,37.05,16.45,12,0.12,2745.00,6183.00,196200,20240614,-48.17,69400,20241211,46.54,127000,-19.92,20250122,81300,25.09,20250102,196200,-48.17,20240614,69400,46.54,20241211,1.25,N,042700,100,127 억,,12028795,N,N,9282,N,00,N 20250221,160506,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,105900,-2000,5,-1.85,72120139600,676337,49.26,108500,108600,105200,140200,75600,107900,106635.08,12.46,0,-58443,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102315,38.58,17.13,12,0.70,2745.00,6183.00,196200,20240614,-46.02,60400,20240208,75.33,127000,-16.61,20250122,81300,30.26,20250102,196200,-46.02,20240614,69400,52.59,20241211,1.30,N,042700,100,127 억,,12040889,N,N,9282,N,00,N 20250221,150508,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106600,-1300,5,-1.20,62491195000,585585,42.65,108500,108600,105200,140200,75600,107900,106713.59,12.46,0,-35319,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102991,38.83,17.24,12,0.61,2745.00,6183.00,196200,20240614,-45.67,60400,20240208,76.49,127000,-16.06,20250122,81300,31.12,20250102,196200,-45.67,20240614,69400,53.60,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N 20250221,140507,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,106100,-1800,5,-1.67,56329651600,527824,38.45,108500,108600,105200,140200,75600,107900,106718.04,12.46,0,-37314,112966,110432,107266,104732,101566,108850,103150,127,32300,100,77680,100,1,96614259,102508,38.65,17.16,12,0.55,2745.00,6183.00,196200,20240614,-45.92,60400,20240208,75.66,127000,-16.46,20250122,81300,30.50,20250102,196200,-45.92,20240614,69400,52.88,20241211,1.30,N,042700,100,127 억,,12040889,N,N,14569,N,00,N diff --git a/042940/price/prices-20250201.csv b/042940/price/prices-20250201.csv index 309e22d41393..f6f2b981015e 100644 --- a/042940/price/prices-20250201.csv +++ b/042940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,19790035,4758,68.14,4175,4190,4155,5400,2910,4155,4159.32,0.00,0,-69,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.12,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,150510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,19598470,4712,67.48,4175,4190,4155,5400,2910,4155,4159.27,0.00,0,-69,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.12,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4170,15,2,0.36,19169940,4609,66.00,4175,4190,4155,5400,2910,4155,4159.24,0.00,0,-81,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.12,11033.00,30628.00,18500,20240315,-77.46,3700,20250217,12.70,5060,-17.59,20250114,3700,12.70,20250217,7460,-44.10,20241126,359,1061.56,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,130510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,12870835,3095,44.32,4175,4190,4155,5400,2910,4155,4158.59,0.00,0,55,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.08,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,120508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,6955735,1673,23.96,4175,4190,4155,5400,2910,4155,4157.64,0.00,0,-151,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.04,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,110507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,5966155,1435,20.55,4175,4190,4155,5400,2910,4155,4157.60,0.00,0,-178,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.04,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,100506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,0,3,0.00,5874635,1413,20.23,4175,4190,4155,5400,2910,4155,4157.56,0.00,0,-178,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,165,0.38,0.14,12,0.04,11033.00,30628.00,18500,20240315,-77.54,3700,20250217,12.30,5060,-17.89,20250114,3700,12.30,20250217,7460,-44.30,20241126,359,1057.38,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20250224,090510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4160,5,2,0.12,582460,140,2.00,4175,4175,4160,5400,2910,4155,4160.43,0.00,0,-12,4408,4281,4218,4091,4028,4250,4060,199,1245,5000,2490,5,1,3981814,166,0.38,0.14,12,0.00,11033.00,30628.00,18500,20240315,-77.51,3700,20250217,12.43,5060,-17.79,20250114,3700,12.43,20250217,7460,-44.24,20241126,359,1058.77,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250221,160506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,30,2,0.73,29413350,6983,63.89,4345,4345,4155,5360,2890,4125,4212.14,0.00,0,-542,4318,4221,4108,4011,3898,4270,4060,199,1235,5000,2470,5,1,3981814,165,0.38,0.14,12,0.18,11033.00,30628.00,18500,20240315,-77.54,3700,20250217,12.30,5060,-17.89,20250114,3700,12.30,20250217,7460,-44.30,20241126,359,1057.38,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250221,150508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,70,2,1.70,27782730,6591,60.30,4345,4345,4170,5360,2890,4125,4215.25,0.00,0,-533,4318,4221,4108,4011,3898,4270,4060,199,1235,5000,2470,5,1,3981814,167,0.38,0.14,12,0.17,11033.00,30628.00,18500,20240315,-77.32,3700,20250217,13.38,5060,-17.09,20250114,3700,13.38,20250217,7460,-43.77,20241126,359,1068.52,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20250221,140508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,60,2,1.45,25069140,5942,54.36,4345,4345,4170,5360,2890,4125,4218.97,0.00,0,-465,4318,4221,4108,4011,3898,4270,4060,199,1235,5000,2470,5,1,3981814,167,0.38,0.14,12,0.15,11033.00,30628.00,18500,20240315,-77.38,3700,20250217,13.11,5060,-17.29,20250114,3700,13.11,20250217,7460,-43.90,20241126,359,1065.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250201.csv b/043090/price/prices-20250201.csv index 06609b8ad2d9..23adeb34f496 100644 --- a/043090/price/prices-20250201.csv +++ b/043090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,-128,5,-9.93,104487206,85973,48.98,1295,1316,1161,1675,903,1289,1215.35,0.66,0,-5281,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,144,-0.42,0.29,12,0.69,-2747.00,3974.00,4850,20240903,-76.06,1120,20250219,3.66,1774,-34.55,20250106,1120,3.66,20250219,1535,-24.36,20250210,234,396.15,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-106,5,-8.22,88480464,72272,41.18,1295,1316,1166,1675,903,1289,1224.27,0.66,0,-4827,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,147,-0.43,0.30,12,0.58,-2747.00,3974.00,4850,20240903,-75.61,1120,20250219,5.62,1774,-33.31,20250106,1120,5.62,20250219,1535,-22.93,20250210,234,405.56,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1176,-113,5,-8.77,84768399,69123,39.38,1295,1316,1166,1675,903,1289,1226.34,0.66,0,-3657,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,146,-0.43,0.30,12,0.56,-2747.00,3974.00,4850,20240903,-75.75,1120,20250219,5.00,1774,-33.71,20250106,1120,5.00,20250219,1535,-23.39,20250210,234,402.56,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,-102,5,-7.91,80331866,65355,37.24,1295,1316,1166,1675,903,1289,1229.16,0.66,0,-3295,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,147,-0.43,0.30,12,0.53,-2747.00,3974.00,4850,20240903,-75.53,1120,20250219,5.98,1774,-33.09,20250106,1120,5.98,20250219,1535,-22.67,20250210,234,407.26,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-114,5,-8.84,75459159,61262,34.90,1295,1316,1166,1675,903,1289,1231.74,0.66,0,-2293,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,146,-0.43,0.30,12,0.49,-2747.00,3974.00,4850,20240903,-75.77,1120,20250219,4.91,1774,-33.77,20250106,1120,4.91,20250219,1535,-23.45,20250210,234,402.14,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-88,5,-6.83,70832914,57337,32.67,1295,1316,1166,1675,903,1289,1235.38,0.66,0,-1713,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,149,-0.44,0.30,12,0.46,-2747.00,3974.00,4850,20240903,-75.24,1120,20250219,7.23,1774,-32.30,20250106,1120,7.23,20250219,1535,-21.76,20250210,234,413.25,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,-89,5,-6.90,59534008,47769,27.22,1295,1316,1166,1675,903,1289,1246.29,0.66,0,931,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,149,-0.44,0.30,12,0.38,-2747.00,3974.00,4850,20240903,-75.26,1120,20250219,7.14,1774,-32.36,20250106,1120,7.14,20250219,1535,-21.82,20250210,234,412.82,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N +20250224,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1302,13,2,1.01,14174422,10940,6.23,1295,1316,1295,1675,903,1289,1295.65,0.66,0,425,1491,1390,1281,1180,1071,1440,1230,62,386,500,770,1,1,12418275,162,-0.47,0.33,12,0.09,-2747.00,3974.00,4850,20240903,-73.15,1120,20250219,16.25,1774,-26.61,20250106,1120,16.25,20250219,1535,-15.18,20250210,234,456.41,20240805,0.00,N,043090,500,62 억,,81625,N,N,0,N,00,N 20250221,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,117,2,9.98,224132811,173198,319.22,1198,1382,1172,1523,821,1172,1294.09,0.60,0,4871,1200,1186,1158,1144,1116,1193,1151,62,351,500,700,1,1,12418275,160,-0.47,0.32,12,1.39,-2747.00,3974.00,4850,20240903,-73.42,1120,20250219,15.09,1774,-27.34,20250106,1120,15.09,20250219,1535,-16.03,20250210,234,450.85,20240805,0.00,N,043090,500,62 억,,74364,N,N,0,N,00,N 20250221,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,95,2,8.11,217874264,168324,310.24,1198,1382,1172,1523,821,1172,1294.37,0.60,0,4341,1200,1186,1158,1144,1116,1193,1151,62,351,500,700,1,1,12418275,157,-0.46,0.32,12,1.36,-2747.00,3974.00,4850,20240903,-73.88,1120,20250219,13.12,1774,-28.58,20250106,1120,13.12,20250219,1535,-17.46,20250210,234,441.45,20240805,0.00,N,043090,500,62 억,,74364,N,N,0,N,00,N 20250221,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1262,90,2,7.68,212526123,164086,302.43,1198,1382,1172,1523,821,1172,1295.21,0.60,0,3988,1200,1186,1158,1144,1116,1193,1151,62,351,500,700,1,1,12418275,157,-0.46,0.32,12,1.32,-2747.00,3974.00,4850,20240903,-73.98,1120,20250219,12.68,1774,-28.86,20250106,1120,12.68,20250219,1535,-17.79,20250210,234,439.32,20240805,0.00,N,043090,500,62 억,,74364,N,N,0,N,00,N diff --git a/043100/price/prices-20250201.csv b/043100/price/prices-20250201.csv index 46467b501150..2b0141d747c1 100644 --- a/043100/price/prices-20250201.csv +++ b/043100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1398,-2,5,-0.14,11365786,8151,39.18,1400,1420,1388,1820,980,1400,1394.40,2.19,0,-486,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.05,-2775.00,2650.00,4660,20240315,-70.00,1340,20250217,4.33,1661,-15.83,20250205,1340,4.33,20250217,3885,-64.02,20241004,283,393.99,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,150510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1389,-11,5,-0.79,11195230,8029,38.60,1400,1420,1388,1820,980,1400,1394.35,2.19,0,-510,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.05,-2775.00,2650.00,4660,20240315,-70.19,1340,20250217,3.66,1661,-16.38,20250205,1340,3.66,20250217,3885,-64.25,20241004,283,390.81,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,140509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1389,-11,5,-0.79,10906108,7821,37.60,1400,1420,1388,1820,980,1400,1394.46,2.19,0,-547,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.05,-2775.00,2650.00,4660,20240315,-70.19,1340,20250217,3.66,1661,-16.38,20250205,1340,3.66,20250217,3885,-64.25,20241004,283,390.81,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,130510,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1390,-10,5,-0.71,5255627,3754,18.05,1400,1420,1388,1820,980,1400,1400.01,2.19,0,-881,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,231,-0.50,0.52,12,0.02,-2775.00,2650.00,4660,20240315,-70.17,1340,20250217,3.73,1661,-16.32,20250205,1340,3.73,20250217,3885,-64.22,20241004,283,391.17,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,120509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,4921027,3514,16.89,1400,1420,1388,1820,980,1400,1400.41,2.19,0,-881,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.02,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1388,-12,5,-0.86,3662728,2611,12.55,1400,1420,1388,1820,980,1400,1402.81,2.19,0,-1115,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,230,-0.50,0.52,12,0.02,-2775.00,2650.00,4660,20240315,-70.21,1340,20250217,3.58,1661,-16.44,20250205,1340,3.58,20250217,3885,-64.27,20241004,283,390.46,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,100507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,2605799,1854,8.91,1400,1420,1400,1820,980,1400,1405.50,2.19,0,-1105,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.01,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N +20250224,090511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,0,3,0.00,1268766,904,4.35,1400,1420,1400,1820,980,1400,1403.50,2.19,0,-302,1414,1406,1392,1384,1370,1411,1389,83,420,500,840,1,1,16582967,232,-0.50,0.53,12,0.01,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363672,N,N,0,N,00,N 20250221,160506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1400,13,2,0.94,28241513,20283,277.47,1378,1400,1378,1803,971,1387,1392.35,2.19,0,197,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,232,-0.50,0.53,12,0.12,-2775.00,2650.00,4660,20240315,-69.96,1340,20250217,4.48,1661,-15.71,20250205,1340,4.48,20250217,3885,-63.96,20241004,283,394.70,20240627,0.00,N,043100,500,82 억,,363543,N,N,0,N,00,N 20250221,150509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1383,-4,5,-0.29,18440301,13262,181.42,1378,1397,1378,1803,971,1387,1390.46,2.19,0,-609,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,229,-0.50,0.52,12,0.08,-2775.00,2650.00,4660,20240315,-70.32,1340,20250217,3.21,1661,-16.74,20250205,1340,3.21,20250217,3885,-64.40,20241004,283,388.69,20240627,0.00,N,043100,500,82 억,,363543,N,N,0,N,00,N 20250221,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1383,-4,5,-0.29,17265454,12413,169.81,1378,1397,1378,1803,971,1387,1390.92,2.19,0,-689,1410,1398,1388,1376,1366,1393,1371,83,416,500,830,1,1,16582967,229,-0.50,0.52,12,0.07,-2775.00,2650.00,4660,20240315,-70.32,1340,20250217,3.21,1661,-16.74,20250205,1340,3.21,20250217,3885,-64.40,20241004,283,388.69,20240627,0.00,N,043100,500,82 억,,363543,N,N,0,N,00,N diff --git a/043150/price/prices-20250201.csv b/043150/price/prices-20250201.csv index 5eea447dd76f..6677451b318c 100644 --- a/043150/price/prices-20250201.csv +++ b/043150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160511,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21150,450,2,2.17,2812655200,130143,589.71,20500,22500,20350,26900,14500,20700,21613.64,26.32,0,-8478,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3142,6.07,0.79,12,0.88,3483.00,26837.00,31650,20240401,-33.18,18500,20250203,14.32,22500,-6.00,20250224,18500,14.32,20250203,31650,-33.18,20240401,18500,14.32,20250203,0.71,N,043150,500,74 억,,3909407,N,N,1,N,00,N +20250224,150511,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21800,1100,2,5.31,1881692550,87190,395.08,20500,22500,20350,26900,14500,20700,21581.53,26.32,0,-10456,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3238,6.26,0.81,12,0.59,3483.00,26837.00,31650,20240401,-31.12,18500,20250203,17.84,22500,-3.11,20250224,18500,17.84,20250203,31650,-31.12,20240401,18500,17.84,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,140509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20500,-200,5,-0.97,290404200,14192,64.31,20500,20650,20350,26900,14500,20700,20462.51,26.32,0,632,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3045,5.89,0.76,12,0.10,3483.00,26837.00,31650,20240401,-35.23,18500,20250203,10.81,21300,-3.76,20250220,18500,10.81,20250203,31650,-35.23,20240401,18500,10.81,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,130510,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-150,5,-0.72,259288250,12677,57.44,20500,20650,20350,26900,14500,20700,20453.42,26.32,0,1586,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3053,5.90,0.77,12,0.09,3483.00,26837.00,31650,20240401,-35.07,18500,20250203,11.08,21300,-3.52,20250220,18500,11.08,20250203,31650,-35.07,20240401,18500,11.08,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,120509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20600,-100,5,-0.48,241788850,11825,53.58,20500,20650,20350,26900,14500,20700,20447.24,26.32,0,1812,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3060,5.91,0.77,12,0.08,3483.00,26837.00,31650,20240401,-34.91,18500,20250203,11.35,21300,-3.29,20250220,18500,11.35,20250203,31650,-34.91,20240401,18500,11.35,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,110507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20550,-150,5,-0.72,182475150,8928,40.45,20500,20650,20350,26900,14500,20700,20438.50,26.32,0,1175,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3053,5.90,0.77,12,0.06,3483.00,26837.00,31650,20240401,-35.07,18500,20250203,11.08,21300,-3.52,20250220,18500,11.08,20250203,31650,-35.07,20240401,18500,11.08,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,100507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20400,-300,5,-1.45,161106250,7885,35.73,20500,20650,20350,26900,14500,20700,20431.96,26.32,0,1668,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3030,5.86,0.76,12,0.05,3483.00,26837.00,31650,20240401,-35.55,18500,20250203,10.27,21300,-4.23,20250220,18500,10.27,20250203,31650,-35.55,20240401,18500,10.27,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N +20250224,090511,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20500,-200,5,-0.97,28922400,1412,6.40,20500,20650,20450,26900,14500,20700,20483.13,26.32,0,515,21466,21082,20866,20482,20266,20975,20375,74,6200,500,14900,50,1,14854256,3045,5.89,0.76,12,0.01,3483.00,26837.00,31650,20240401,-35.23,18500,20250203,10.81,21300,-3.76,20250220,18500,10.81,20250203,31650,-35.23,20240401,18500,10.81,20250203,0.71,N,043150,500,74 억,,3909407,N,N,0,N,00,N 20250221,160507,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,457369600,22049,33.04,20800,21250,20650,27150,14650,20900,20743.33,26.38,0,-7193,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.15,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,21300,-2.82,20250220,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N 20250221,150509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20750,-150,5,-0.72,421725250,20329,30.46,20800,21250,20650,27150,14650,20900,20745.01,26.38,0,-6566,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3082,5.96,0.77,12,0.14,3483.00,26837.00,31650,20240401,-34.44,18500,20250203,12.16,21300,-2.58,20250220,18500,12.16,20250203,31650,-34.44,20240401,18500,12.16,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N 20250221,140509,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,20700,-200,5,-0.96,381980300,18412,27.59,20800,21250,20650,27150,14650,20900,20746.27,26.38,0,-5515,21633,21266,20933,20566,20233,21450,20750,74,6250,500,15040,50,1,14854256,3075,5.94,0.77,12,0.12,3483.00,26837.00,31650,20240401,-34.60,18500,20250203,11.89,21300,-2.82,20250220,18500,11.89,20250203,31650,-34.60,20240401,18500,11.89,20250203,0.72,N,043150,500,74 억,,3917939,N,N,34,N,00,N diff --git a/043200/price/prices-20250201.csv b/043200/price/prices-20250201.csv index b0455f3d1ec5..e1d17e127125 100644 --- a/043200/price/prices-20250201.csv +++ b/043200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,-9,5,-1.72,32896870,63003,149.40,523,550,514,679,367,523,522.29,0.20,0,3950,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,215,-21.42,0.73,12,0.15,-24.00,705.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,500,2.80,20250203,717,-28.31,20240801,486,5.76,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,3,2,0.57,19313800,36769,87.19,523,550,519,679,367,523,525.27,0.20,0,950,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,220,-21.92,0.75,12,0.09,-24.00,705.00,717,20240801,-26.64,486,20241206,8.23,620,-15.16,20250110,500,5.20,20250203,717,-26.64,20240801,486,8.23,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,6,2,1.15,15550109,29570,70.12,523,550,519,679,367,523,525.87,0.20,0,-559,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,221,-22.04,0.75,12,0.07,-24.00,705.00,717,20240801,-26.22,486,20241206,8.85,620,-14.68,20250110,500,5.80,20250203,717,-26.22,20240801,486,8.85,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,4,2,0.76,15427284,29338,69.57,523,550,519,679,367,523,525.85,0.20,0,-559,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,220,-21.96,0.75,12,0.07,-24.00,705.00,717,20240801,-26.50,486,20241206,8.44,620,-15.00,20250110,500,5.40,20250203,717,-26.50,20240801,486,8.44,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,525,2,2,0.38,14719219,27991,66.38,523,550,519,679,367,523,525.86,0.20,0,-456,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,219,-21.88,0.74,12,0.07,-24.00,705.00,717,20240801,-26.78,486,20241206,8.02,620,-15.32,20250110,500,5.00,20250203,717,-26.78,20240801,486,8.02,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,528,5,2,0.96,8972654,16966,40.23,523,550,521,679,367,523,528.86,0.20,0,-410,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,221,-22.00,0.75,12,0.04,-24.00,705.00,717,20240801,-26.36,486,20241206,8.64,620,-14.84,20250110,500,5.60,20250203,717,-26.36,20240801,486,8.64,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,7,2,1.34,8225249,15540,36.85,523,550,521,679,367,523,529.30,0.20,0,-369,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,222,-22.08,0.75,12,0.04,-24.00,705.00,717,20240801,-26.08,486,20241206,9.05,620,-14.52,20250110,500,6.00,20250203,717,-26.08,20240801,486,9.05,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N +20250224,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,-1,5,-0.19,1217227,2331,5.53,523,524,522,679,367,523,522.19,0.20,0,0,562,542,529,509,496,536,503,209,156,500,370,1,1,41804315,218,-21.75,0.74,12,0.01,-24.00,705.00,717,20240801,-27.20,486,20241206,7.41,620,-15.81,20250110,500,4.40,20250203,717,-27.20,20240801,486,7.41,20241206,0.00,N,043200,500,209 억,,85119,N,N,0,N,00,N 20250221,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,-14,5,-2.61,22295140,42152,63.72,537,549,516,698,376,537,528.98,0.21,0,-1063,551,544,534,527,517,547,530,209,161,500,380,1,1,41804315,219,-21.79,0.74,12,0.10,-24.00,705.00,717,20240801,-27.06,486,20241206,7.61,620,-15.65,20250110,500,4.60,20250203,717,-27.06,20240801,486,7.61,20241206,0.00,N,043200,500,209 억,,86182,N,N,0,N,00,N 20250221,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-8,5,-1.49,20424086,38579,58.32,537,549,516,698,376,537,529.41,0.21,0,-916,551,544,534,527,517,547,530,209,161,500,380,1,1,41804315,221,-22.04,0.75,12,0.09,-24.00,705.00,717,20240801,-26.22,486,20241206,8.85,620,-14.68,20250110,500,5.80,20250203,717,-26.22,20240801,486,8.85,20241206,0.00,N,043200,500,209 억,,86182,N,N,0,N,00,N 20250221,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,-10,5,-1.86,19926471,37638,56.90,537,549,516,698,376,537,529.42,0.21,0,-706,551,544,534,527,517,547,530,209,161,500,380,1,1,41804315,220,-21.96,0.75,12,0.09,-24.00,705.00,717,20240801,-26.50,486,20241206,8.44,620,-15.00,20250110,500,5.40,20250203,717,-26.50,20240801,486,8.44,20241206,0.00,N,043200,500,209 억,,86182,N,N,0,N,00,N diff --git a/043220/price/prices-20250201.csv b/043220/price/prices-20250201.csv index c2df20edc3a3..9c8bf23cb003 100644 --- a/043220/price/prices-20250201.csv +++ b/043220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160511,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,202,-14,5,-6.48,1381914792,6895551,256.24,216,216,190,280,152,216,200.41,0.50,0,654473,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,322,0.00,0.45,12,4.33,0.00,447.00,1191,20240401,-83.04,190,20250224,6.32,457,-55.80,20250116,190,6.32,20250224,1191,-83.04,20240401,190,6.32,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,150511,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,199,-17,5,-7.87,1339836614,6685440,248.43,216,216,190,280,152,216,200.41,0.50,0,650739,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,317,0.00,0.45,12,4.20,0.00,447.00,1191,20240401,-83.29,190,20250224,4.74,457,-56.46,20250116,190,4.74,20250224,1191,-83.29,20240401,190,4.74,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,140510,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,192,-24,5,-11.11,1205015748,5997343,222.86,216,216,190,280,152,216,200.92,0.50,0,374542,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,306,0.00,0.43,12,3.77,0.00,447.00,1191,20240401,-83.88,190,20250224,1.05,457,-57.99,20250116,190,1.05,20250224,1191,-83.88,20240401,190,1.05,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,130511,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,194,-22,5,-10.19,900991432,4421038,164.28,216,216,191,280,152,216,203.80,0.50,0,222199,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,309,0.00,0.43,12,2.78,0.00,447.00,1191,20240401,-83.71,191,20250224,1.57,457,-57.55,20250116,191,1.57,20250224,1191,-83.71,20240401,191,1.57,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,120509,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,203,-13,5,-6.02,580171046,2798073,103.98,216,216,201,280,152,216,207.35,0.50,0,119356,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,323,0.00,0.45,12,1.76,0.00,447.00,1191,20240401,-82.96,201,20250224,1.00,457,-55.58,20250116,201,1.00,20250224,1191,-82.96,20240401,201,1.00,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,110508,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,207,-9,5,-4.17,388323639,1857093,69.01,216,216,205,280,152,216,209.10,0.50,0,139293,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,330,0.00,0.46,12,1.17,0.00,447.00,1191,20240401,-82.62,205,20250224,0.98,457,-54.70,20250116,205,0.98,20250224,1191,-82.62,20240401,205,0.98,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,100508,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,210,-6,5,-2.78,190213779,901696,33.51,216,216,207,280,152,216,210.95,0.50,0,172436,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,334,0.00,0.47,12,0.57,0.00,447.00,1191,20240401,-82.37,207,20250224,1.45,457,-54.05,20250116,207,1.45,20250224,1191,-82.37,20240401,207,1.45,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N +20250224,090512,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,213,-3,5,-1.39,30002514,140693,5.23,216,216,211,280,152,216,213.25,0.50,0,-18562,231,223,219,211,207,221,209,796,64,500,140,1,1,159224163,339,0.00,0.48,12,0.09,0.00,447.00,1191,20240401,-82.12,211,20250224,0.95,457,-53.39,20250116,211,0.95,20250224,1191,-82.12,20240401,211,0.95,20250224,0.03,N,043220,500,796 억,,799776,N,N,0,N,00,N 20250221,160507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,216,-5,5,-2.26,582095055,2655257,23.98,222,227,215,287,155,221,219.23,0.54,0,-123041,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,344,0.00,0.48,12,1.67,0.00,447.00,1191,20240401,-81.86,211,20250219,2.37,457,-52.74,20250116,211,2.37,20250219,1191,-81.86,20240401,211,2.37,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N 20250221,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,218,-3,5,-1.36,507095512,2309178,20.85,222,227,215,287,155,221,219.60,0.54,0,-114702,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,347,0.00,0.49,12,1.45,0.00,447.00,1191,20240401,-81.70,211,20250219,3.32,457,-52.30,20250116,211,3.32,20250219,1191,-81.70,20240401,211,3.32,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N 20250221,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,217,-4,5,-1.81,467943944,2129532,19.23,222,227,215,287,155,221,219.74,0.54,0,-120581,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,346,0.00,0.49,12,1.34,0.00,447.00,1191,20240401,-81.78,211,20250219,2.84,457,-52.52,20250116,211,2.84,20250219,1191,-81.78,20240401,211,2.84,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N diff --git a/043260/price/prices-20250201.csv b/043260/price/prices-20250201.csv index 4f647fef99ab..b6fef291a33a 100644 --- a/043260/price/prices-20250201.csv +++ b/043260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1218,-5,5,-0.41,142214885,117580,92.79,1210,1223,1202,1589,857,1223,1209.52,1.10,0,30821,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,743,3.68,0.60,12,0.19,331.00,2025.00,2445,20240328,-50.18,1008,20241210,20.83,1267,-3.87,20250115,1120,8.75,20250102,2445,-50.18,20240328,1008,20.83,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1217,-6,5,-0.49,138005036,114123,90.06,1210,1223,1202,1589,857,1223,1209.27,1.10,0,30529,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,742,3.68,0.60,12,0.19,331.00,2025.00,2445,20240328,-50.22,1008,20241210,20.73,1267,-3.95,20250115,1120,8.66,20250102,2445,-50.22,20240328,1008,20.73,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1216,-7,5,-0.57,129827897,107388,84.74,1210,1223,1202,1589,857,1223,1208.96,1.10,0,26730,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,742,3.67,0.60,12,0.18,331.00,2025.00,2445,20240328,-50.27,1008,20241210,20.63,1267,-4.03,20250115,1120,8.57,20250102,2445,-50.27,20240328,1008,20.63,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1213,-10,5,-0.82,120921191,100050,78.95,1210,1223,1202,1589,857,1223,1208.61,1.10,0,20824,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,740,3.66,0.60,12,0.16,331.00,2025.00,2445,20240328,-50.39,1008,20241210,20.34,1267,-4.26,20250115,1120,8.30,20250102,2445,-50.39,20240328,1008,20.34,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,-9,5,-0.74,112819408,93362,73.68,1210,1223,1202,1589,857,1223,1208.41,1.10,0,20341,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,741,3.67,0.60,12,0.15,331.00,2025.00,2445,20240328,-50.35,1008,20241210,20.44,1267,-4.18,20250115,1120,8.39,20250102,2445,-50.35,20240328,1008,20.44,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1210,-13,5,-1.06,101248644,83821,66.15,1210,1223,1202,1589,857,1223,1207.92,1.10,0,15737,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,738,3.66,0.60,12,0.14,331.00,2025.00,2445,20240328,-50.51,1008,20241210,20.04,1267,-4.50,20250115,1120,8.04,20250102,2445,-50.51,20240328,1008,20.04,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1206,-17,5,-1.39,66992884,55441,43.75,1210,1223,1202,1589,857,1223,1208.36,1.10,0,-965,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,736,3.64,0.60,12,0.09,331.00,2025.00,2445,20240328,-50.67,1008,20241210,19.64,1267,-4.81,20250115,1120,7.68,20250102,2445,-50.67,20240328,1008,19.64,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N +20250224,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1208,-15,5,-1.23,8407161,6948,5.48,1210,1223,1205,1589,857,1223,1210.01,1.10,0,-1299,1239,1230,1225,1216,1211,1228,1214,305,366,500,880,1,1,61002189,737,3.65,0.60,12,0.01,331.00,2025.00,2445,20240328,-50.59,1008,20241210,19.84,1267,-4.66,20250115,1120,7.86,20250102,2445,-50.59,20240328,1008,19.84,20241210,2.31,N,043260,500,305 억,,673006,N,N,0,N,00,N 20250221,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1223,-10,5,-0.81,155081117,126691,81.00,1233,1234,1220,1602,864,1233,1224.09,1.09,0,6794,1253,1243,1235,1225,1217,1242,1224,305,369,500,880,1,1,61002189,746,3.69,0.60,12,0.21,331.00,2025.00,2445,20240328,-49.98,1008,20241210,21.33,1267,-3.47,20250115,1120,9.20,20250102,2445,-49.98,20240328,1008,21.33,20241210,2.34,N,043260,500,305 억,,666212,N,N,0,N,00,N 20250221,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,-8,5,-0.65,151880512,124074,79.33,1233,1234,1220,1602,864,1233,1224.11,1.09,0,7085,1253,1243,1235,1225,1217,1242,1224,305,369,500,880,1,1,61002189,747,3.70,0.60,12,0.20,331.00,2025.00,2445,20240328,-49.90,1008,20241210,21.53,1267,-3.31,20250115,1120,9.38,20250102,2445,-49.90,20240328,1008,21.53,20241210,2.34,N,043260,500,305 억,,666212,N,N,0,N,00,N 20250221,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1222,-11,5,-0.89,137783973,112551,71.96,1233,1234,1220,1602,864,1233,1224.19,1.09,0,5932,1253,1243,1235,1225,1217,1242,1224,305,369,500,880,1,1,61002189,745,3.69,0.60,12,0.18,331.00,2025.00,2445,20240328,-50.02,1008,20241210,21.23,1267,-3.55,20250115,1120,9.11,20250102,2445,-50.02,20240328,1008,21.23,20241210,2.34,N,043260,500,305 억,,666212,N,N,0,N,00,N diff --git a/043340/price/prices-20250201.csv b/043340/price/prices-20250201.csv index d647451535b1..fda372c7e0cc 100644 --- a/043340/price/prices-20250201.csv +++ b/043340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,-9,5,-1.56,12934537,22847,60.77,577,577,560,750,404,577,566.14,0.17,0,-2436,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,540,-4.37,1.89,12,0.02,-130.00,300.00,765,20240520,-25.75,450,20241113,26.22,618,-8.09,20250110,536,5.97,20250102,765,-25.75,20240520,450,26.22,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-7,5,-1.21,12518193,22114,58.82,577,577,560,750,404,577,566.08,0.17,0,-2436,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,542,-4.38,1.90,12,0.02,-130.00,300.00,765,20240520,-25.49,450,20241113,26.67,618,-7.77,20250110,536,6.34,20250102,765,-25.49,20240520,450,26.67,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-7,5,-1.21,11339146,20040,53.31,577,577,560,750,404,577,565.83,0.17,0,-2439,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,542,-4.38,1.90,12,0.02,-130.00,300.00,765,20240520,-25.49,450,20241113,26.67,618,-7.77,20250110,536,6.34,20250102,765,-25.49,20240520,450,26.67,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-7,5,-1.21,10298956,18215,48.45,577,577,560,750,404,577,565.41,0.17,0,-2439,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,542,-4.38,1.90,12,0.02,-130.00,300.00,765,20240520,-25.49,450,20241113,26.67,618,-7.77,20250110,536,6.34,20250102,765,-25.49,20240520,450,26.67,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,120510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,-9,5,-1.56,10240389,18112,48.18,577,577,560,750,404,577,565.39,0.17,0,-2439,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,540,-4.37,1.89,12,0.02,-130.00,300.00,765,20240520,-25.75,450,20241113,26.22,618,-8.09,20250110,536,5.97,20250102,765,-25.75,20240520,450,26.22,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,110509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-10,5,-1.73,5389256,9511,25.30,577,577,560,750,404,577,566.63,0.17,0,-2247,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,539,-4.36,1.89,12,0.01,-130.00,300.00,765,20240520,-25.88,450,20241113,26.00,618,-8.25,20250110,536,5.78,20250102,765,-25.88,20240520,450,26.00,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,-7,5,-1.21,2222405,3878,10.32,577,577,562,750,404,577,573.08,0.17,0,-2230,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,542,-4.38,1.90,12,0.00,-130.00,300.00,765,20240520,-25.49,450,20241113,26.67,618,-7.77,20250110,536,6.34,20250102,765,-25.49,20240520,450,26.67,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N +20250224,090512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,576,-1,5,-0.17,12116,21,0.06,577,577,576,750,404,577,576.95,0.17,0,-21,591,583,569,561,547,588,566,475,173,500,360,1,1,95000000,547,-4.43,1.92,12,0.00,-130.00,300.00,765,20240520,-24.71,450,20241113,28.00,618,-6.80,20250110,536,7.46,20250102,765,-24.71,20240520,450,28.00,20241113,0.00,N,043340,500,475 억,,158363,N,N,0,N,00,N 20250221,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,14,2,2.49,21037686,37591,202.15,563,577,555,731,395,563,559.65,0.17,0,-5891,587,574,567,554,547,571,551,475,168,500,360,1,1,95000000,548,-4.44,1.92,12,0.04,-130.00,300.00,765,20240520,-24.58,450,20241113,28.22,618,-6.63,20250110,536,7.65,20250102,765,-24.58,20240520,450,28.22,20241113,0.00,N,043340,500,475 억,,164254,N,N,0,N,00,N 20250221,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,564,1,2,0.18,18407080,33010,177.51,563,569,555,731,395,563,557.62,0.17,0,-5812,587,574,567,554,547,571,551,475,168,500,360,1,1,95000000,536,-4.34,1.88,12,0.03,-130.00,300.00,765,20240520,-26.27,450,20241113,25.33,618,-8.74,20250110,536,5.22,20250102,765,-26.27,20240520,450,25.33,20241113,0.00,N,043340,500,475 억,,164254,N,N,0,N,00,N 20250221,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,-7,5,-1.24,17007387,30497,164.00,563,569,555,731,395,563,557.67,0.17,0,-5902,587,574,567,554,547,571,551,475,168,500,360,1,1,95000000,528,-4.28,1.85,12,0.03,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,164254,N,N,0,N,00,N diff --git a/043360/price/prices-20250201.csv b/043360/price/prices-20250201.csv index 76073dda0f67..80c7e82b5f10 100644 --- a/043360/price/prices-20250201.csv +++ b/043360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1822,-28,5,-1.51,31955326,17271,216.27,1835,1859,1822,2405,1295,1850,1850.23,0.19,0,106,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,164,-7.62,0.38,12,0.19,-239.00,4801.00,3215,20240405,-43.33,1650,20241209,10.42,2285,-20.26,20250122,1790,1.79,20250219,3215,-43.33,20240405,1650,10.42,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,8,2,0.43,31241102,16879,211.36,1835,1859,1835,2405,1295,1850,1850.89,0.19,0,467,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.77,0.39,12,0.19,-239.00,4801.00,3215,20240405,-42.21,1650,20241209,12.61,2285,-18.69,20250122,1790,3.80,20250219,3215,-42.21,20240405,1650,12.61,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,8,2,0.43,27525102,14879,186.31,1835,1859,1835,2405,1295,1850,1849.93,0.19,0,467,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.77,0.39,12,0.17,-239.00,4801.00,3215,20240405,-42.21,1650,20241209,12.61,2285,-18.69,20250122,1790,3.80,20250219,3215,-42.21,20240405,1650,12.61,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,8,2,0.43,27525102,14879,186.31,1835,1859,1835,2405,1295,1850,1849.93,0.19,0,467,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.77,0.39,12,0.17,-239.00,4801.00,3215,20240405,-42.21,1650,20241209,12.61,2285,-18.69,20250122,1790,3.80,20250219,3215,-42.21,20240405,1650,12.61,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,4,2,0.22,24819178,13420,168.04,1835,1859,1835,2405,1295,1850,1849.42,0.19,0,-298,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.76,0.39,12,0.15,-239.00,4801.00,3215,20240405,-42.33,1650,20241209,12.36,2285,-18.86,20250122,1790,3.58,20250219,3215,-42.33,20240405,1650,12.36,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,4,2,0.22,24670858,13340,167.04,1835,1859,1835,2405,1295,1850,1849.39,0.19,0,-298,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.76,0.39,12,0.15,-239.00,4801.00,3215,20240405,-42.33,1650,20241209,12.36,2285,-18.86,20250122,1790,3.58,20250219,3215,-42.33,20240405,1650,12.36,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,100508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,6,2,0.32,17616680,9527,119.30,1835,1859,1835,2405,1295,1850,1849.13,0.19,0,110,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.77,0.39,12,0.11,-239.00,4801.00,3215,20240405,-42.27,1650,20241209,12.48,2285,-18.77,20250122,1790,3.69,20250219,3215,-42.27,20240405,1650,12.48,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N +20250224,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1854,4,2,0.22,5822107,3152,39.47,1835,1854,1835,2405,1295,1850,1847.12,0.19,0,186,1862,1855,1843,1836,1824,1859,1840,45,555,500,1250,1,1,9000000,167,-7.76,0.39,12,0.04,-239.00,4801.00,3215,20240405,-42.33,1650,20241209,12.36,2285,-18.86,20250122,1790,3.58,20250219,3215,-42.33,20240405,1650,12.36,20241209,0.00,N,043360,500,45 억,,17465,N,N,0,N,00,N 20250221,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1850,0,3,0.00,14730758,7986,190.28,1849,1850,1831,2405,1295,1850,1844.52,0.20,0,-158,1869,1859,1845,1835,1821,1862,1838,45,555,500,1250,1,1,9000000,167,-7.74,0.39,12,0.09,-239.00,4801.00,3215,20240405,-42.46,1650,20241209,12.12,2285,-19.04,20250122,1790,3.35,20250219,3215,-42.46,20240405,1650,12.12,20241209,0.00,N,043360,500,45 억,,17628,N,N,0,N,00,N 20250221,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1842,-8,5,-0.43,14394058,7804,185.94,1849,1849,1831,2405,1295,1850,1844.39,0.20,0,-153,1869,1859,1845,1835,1821,1862,1838,45,555,500,1250,1,1,9000000,166,-7.71,0.38,12,0.09,-239.00,4801.00,3215,20240405,-42.71,1650,20241209,11.64,2285,-19.39,20250122,1790,2.91,20250219,3215,-42.71,20240405,1650,11.64,20241209,0.00,N,043360,500,45 억,,17628,N,N,0,N,00,N 20250221,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,-6,5,-0.32,13984832,7581,180.63,1849,1849,1831,2405,1295,1850,1844.67,0.20,0,-153,1869,1859,1845,1835,1821,1862,1838,45,555,500,1250,1,1,9000000,166,-7.72,0.38,12,0.08,-239.00,4801.00,3215,20240405,-42.64,1650,20241209,11.76,2285,-19.30,20250122,1790,3.02,20250219,3215,-42.64,20240405,1650,11.76,20241209,0.00,N,043360,500,45 억,,17628,N,N,0,N,00,N diff --git a/043370/price/prices-20250201.csv b/043370/price/prices-20250201.csv index 9688b3143056..708a695d7676 100644 --- a/043370/price/prices-20250201.csv +++ b/043370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10610,100,2,0.95,300702440,28556,75.77,10450,10820,10300,13660,7360,10510,10529.83,12.40,0,-3909,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2228,3.62,0.31,12,0.14,2929.00,34733.00,14350,20240617,-26.06,9050,20241115,17.24,10820,-1.94,20250224,9800,8.27,20250203,14350,-26.06,20240617,9050,17.24,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,150512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10580,70,2,0.67,287098630,27273,72.37,10450,10820,10300,13660,7360,10510,10526.85,12.40,0,-3613,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2222,3.61,0.30,12,0.13,2929.00,34733.00,14350,20240617,-26.27,9050,20241115,16.91,10820,-2.22,20250224,9800,7.96,20250203,14350,-26.27,20240617,9050,16.91,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,140511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10540,30,2,0.29,227330060,21618,57.36,10450,10820,10300,13660,7360,10510,10515.78,12.40,0,-1473,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2213,3.60,0.30,12,0.10,2929.00,34733.00,14350,20240617,-26.55,9050,20241115,16.46,10820,-2.59,20250224,9800,7.55,20250203,14350,-26.55,20240617,9050,16.46,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,130512,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10540,30,2,0.29,212784410,20239,53.70,10450,10820,10300,13660,7360,10510,10513.58,12.40,0,-694,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2213,3.60,0.30,12,0.10,2929.00,34733.00,14350,20240617,-26.55,9050,20241115,16.46,10820,-2.59,20250224,9800,7.55,20250203,14350,-26.55,20240617,9050,16.46,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,120511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10550,40,2,0.38,144317420,13771,36.54,10450,10820,10300,13660,7360,10510,10479.80,12.40,0,-2315,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2216,3.60,0.30,12,0.07,2929.00,34733.00,14350,20240617,-26.48,9050,20241115,16.57,10820,-2.50,20250224,9800,7.65,20250203,14350,-26.48,20240617,9050,16.57,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,110509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10510,0,3,0.00,116904430,11175,29.65,10450,10820,10300,13660,7360,10510,10461.23,12.40,0,-2532,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2207,3.59,0.30,12,0.05,2929.00,34733.00,14350,20240617,-26.76,9050,20241115,16.13,10820,-2.87,20250224,9800,7.24,20250203,14350,-26.76,20240617,9050,16.13,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,100509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10330,-180,5,-1.71,54711160,5277,14.00,10450,10480,10300,13660,7360,10510,10367.75,12.40,0,-436,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2169,3.53,0.30,12,0.03,2929.00,34733.00,14350,20240617,-28.01,9050,20241115,14.14,10510,-1.71,20250221,9800,5.41,20250203,14350,-28.01,20240617,9050,14.14,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N +20250224,090513,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10380,-130,5,-1.24,18856370,1812,4.81,10450,10480,10330,13660,7360,10510,10406.16,12.40,0,31,10756,10632,10386,10262,10016,10695,10325,105,3150,500,7770,10,1,21000000,2180,3.54,0.30,12,0.01,2929.00,34733.00,14350,20240617,-27.67,9050,20241115,14.70,10510,-1.24,20250221,9800,5.92,20250203,14350,-27.67,20240617,9050,14.70,20241115,0.56,N,043370,500,105 억,,2603504,N,N,0,N,00,N 20250221,160508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10510,400,2,3.96,384181870,37078,139.60,10190,10510,10140,13140,7080,10110,10361.23,12.37,0,6970,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2207,3.59,0.30,12,0.18,2929.00,34733.00,14350,20240617,-26.76,9050,20241115,16.13,10510,0.00,20250221,9800,7.24,20250203,14350,-26.76,20240617,9050,16.13,20241115,0.55,N,043370,500,105 억,,2596845,N,N,2,N,00,N 20250221,150511,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10440,330,2,3.26,316929060,30664,115.45,10190,10460,10140,13140,7080,10110,10335.80,12.37,0,5881,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2192,3.56,0.30,12,0.15,2929.00,34733.00,14350,20240617,-27.25,9050,20241115,15.36,10460,-0.19,20250221,9800,6.53,20250203,14350,-27.25,20240617,9050,15.36,20241115,0.55,N,043370,500,105 억,,2596845,N,N,2,N,00,N 20250221,140510,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10420,310,2,3.07,277444830,26880,101.20,10190,10430,10140,13140,7080,10110,10321.88,12.37,0,5058,10190,10150,10100,10060,10010,10125,10035,105,3030,500,7480,10,1,21000000,2188,3.56,0.30,12,0.13,2929.00,34733.00,14350,20240617,-27.39,9050,20241115,15.14,10430,-0.10,20250221,9800,6.33,20250203,14350,-27.39,20240617,9050,15.14,20241115,0.55,N,043370,500,105 억,,2596845,N,N,2,N,00,N diff --git a/043590/price/prices-20250201.csv b/043590/price/prices-20250201.csv index a75bbe248423..8c78cfa5674d 100644 --- a/043590/price/prices-20250201.csv +++ b/043590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-6,5,-0.90,56082692,85618,121.13,675,675,645,863,465,664,655.03,0.46,0,-3643,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,179,1.95,0.41,12,0.32,338.00,1613.00,1454,20240411,-54.75,500,20241125,31.60,925,-28.86,20250122,610,7.87,20250220,1454,-54.75,20240411,500,31.60,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-9,5,-1.36,42239822,64592,91.39,675,675,645,863,465,664,653.95,0.46,0,-1492,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,178,1.94,0.41,12,0.24,338.00,1613.00,1454,20240411,-54.95,500,20241125,31.00,925,-29.19,20250122,610,7.38,20250220,1454,-54.95,20240411,500,31.00,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-13,5,-1.96,35634373,54462,77.05,675,675,645,863,465,664,654.30,0.46,0,-2753,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,177,1.93,0.40,12,0.20,338.00,1613.00,1454,20240411,-55.23,500,20241125,30.20,925,-29.62,20250122,610,6.72,20250220,1454,-55.23,20240411,500,30.20,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-13,5,-1.96,31157084,47587,67.33,675,675,645,863,465,664,654.74,0.46,0,-3040,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,177,1.93,0.40,12,0.18,338.00,1613.00,1454,20240411,-55.23,500,20241125,30.20,925,-29.62,20250122,610,6.72,20250220,1454,-55.23,20240411,500,30.20,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,120511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-7,5,-1.05,16498045,25084,35.49,675,675,651,863,465,664,657.71,0.46,0,-4586,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,178,1.94,0.41,12,0.09,338.00,1613.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,610,7.70,20250220,1454,-54.81,20240411,500,31.40,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-9,5,-1.36,13637204,20727,29.32,675,675,651,863,465,664,657.94,0.46,0,-4446,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,178,1.94,0.41,12,0.08,338.00,1613.00,1454,20240411,-54.95,500,20241125,31.00,925,-29.19,20250122,610,7.38,20250220,1454,-54.95,20240411,500,31.00,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-7,5,-1.05,7607300,11547,16.34,675,675,651,863,465,664,658.81,0.46,0,-4446,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,178,1.94,0.41,12,0.04,338.00,1613.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,610,7.70,20250220,1454,-54.81,20240411,500,31.40,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N +20250224,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-8,5,-1.20,1730137,2590,3.66,675,675,656,863,465,664,668.01,0.46,0,-1051,701,682,656,637,611,669,624,136,199,500,390,1,1,27136762,178,1.94,0.41,12,0.01,338.00,1613.00,1454,20240411,-54.88,500,20241125,31.20,925,-29.08,20250122,610,7.54,20250220,1454,-54.88,20240411,500,31.20,20241125,0.00,N,043590,500,135 억,,124939,N,N,0,N,00,N 20250221,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-3,5,-0.45,46074769,70611,22.60,667,675,630,867,467,667,652.52,0.51,0,-13575,722,694,652,624,582,673,603,136,200,500,400,1,1,27136762,180,1.96,0.41,12,0.26,338.00,1613.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,610,8.85,20250220,1454,-54.33,20240411,500,32.80,20241125,0.00,N,043590,500,135 억,,138446,N,N,0,N,00,N 20250221,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-15,5,-2.25,42396597,65042,20.82,667,675,630,867,467,667,651.83,0.51,0,-13520,722,694,652,624,582,673,603,136,200,500,400,1,1,27136762,177,1.93,0.40,12,0.24,338.00,1613.00,1454,20240411,-55.16,500,20241125,30.40,925,-29.51,20250122,610,6.89,20250220,1454,-55.16,20240411,500,30.40,20241125,0.00,N,043590,500,135 억,,138446,N,N,0,N,00,N 20250221,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,655,-12,5,-1.80,37289777,57239,18.32,667,675,630,867,467,667,651.47,0.51,0,-14348,722,694,652,624,582,673,603,136,200,500,400,1,1,27136762,178,1.94,0.41,12,0.21,338.00,1613.00,1454,20240411,-54.95,500,20241125,31.00,925,-29.19,20250122,610,7.38,20250220,1454,-54.95,20240411,500,31.00,20241125,0.00,N,043590,500,135 억,,138446,N,N,0,N,00,N diff --git a/043610/price/prices-20250201.csv b/043610/price/prices-20250201.csv index 7e8286cdecd2..09fb894febcb 100644 --- a/043610/price/prices-20250201.csv +++ b/043610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160513,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,5,2,0.23,122677665,57446,94.81,2145,2150,2115,2785,1505,2145,2135.53,0.81,0,9540,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1249,9.03,0.70,12,0.10,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2235,-3.80,20250220,1980,8.59,20250203,3445,-37.59,20240226,1772,21.33,20241209,2.20,N,043610,500,290 억,,470250,N,N,5,N,00,N +20250224,150513,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,0,3,0.00,103630690,48574,80.17,2145,2150,2115,2785,1505,2145,2133.46,0.81,0,9320,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1247,9.01,0.69,12,0.08,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2235,-4.03,20250220,1980,8.33,20250203,3445,-37.74,20240226,1772,21.05,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,140512,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,5,2,0.23,96100790,45060,74.37,2145,2150,2115,2785,1505,2145,2132.73,0.81,0,7930,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1249,9.03,0.70,12,0.08,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2235,-3.80,20250220,1980,8.59,20250203,3445,-37.59,20240226,1772,21.33,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,130513,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,5,2,0.23,88539775,41538,68.56,2145,2150,2115,2785,1505,2145,2131.54,0.81,0,7561,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1249,9.03,0.70,12,0.07,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2235,-3.80,20250220,1980,8.59,20250203,3445,-37.59,20240226,1772,21.33,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,120511,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,5,2,0.23,84739795,39769,65.64,2145,2150,2115,2785,1505,2145,2130.80,0.81,0,7414,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1249,9.03,0.70,12,0.07,238.00,3088.00,3510,20240220,-38.75,1772,20241209,21.33,2235,-3.80,20250220,1980,8.59,20250203,3445,-37.59,20240226,1772,21.33,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,110510,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,-15,5,-0.70,59644975,28043,46.28,2145,2145,2115,2785,1505,2145,2126.91,0.81,0,5813,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1238,8.95,0.69,12,0.05,238.00,3088.00,3510,20240220,-39.32,1772,20241209,20.20,2235,-4.70,20250220,1980,7.58,20250203,3445,-38.17,20240226,1772,20.20,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,100509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,-15,5,-0.70,23616095,11096,18.31,2145,2145,2120,2785,1505,2145,2128.34,0.81,0,1400,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1238,8.95,0.69,12,0.02,238.00,3088.00,3510,20240220,-39.32,1772,20241209,20.20,2235,-4.70,20250220,1980,7.58,20250203,3445,-38.17,20240226,1772,20.20,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N +20250224,090514,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,0,3,0.00,4333510,2027,3.35,2145,2145,2120,2785,1505,2145,2137.89,0.81,0,-36,2191,2167,2151,2127,2111,2160,2120,291,640,500,1500,5,1,58115438,1247,9.01,0.69,12,0.00,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2235,-4.03,20250220,1980,8.33,20250203,3445,-37.74,20240226,1772,21.05,20241209,2.20,N,043610,500,290 억,,470250,N,N,244,N,00,N 20250221,160509,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,-15,5,-0.69,130420685,60524,11.15,2160,2175,2135,2805,1515,2160,2154.87,0.80,0,4657,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1247,9.01,0.69,12,0.10,238.00,3088.00,3510,20240220,-38.89,1772,20241209,21.05,2235,-4.03,20250220,1980,8.33,20250203,3470,-38.18,20240221,1772,21.05,20241209,2.20,N,043610,500,290 억,,465174,N,N,244,N,00,N 20250221,150512,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2165,5,2,0.23,118819835,55132,10.15,2160,2175,2135,2805,1515,2160,2155.19,0.80,0,4698,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1258,9.10,0.70,12,0.09,238.00,3088.00,3510,20240220,-38.32,1772,20241209,22.18,2235,-3.13,20250220,1980,9.34,20250203,3470,-37.61,20240221,1772,22.18,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N 20250221,140511,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2155,-5,5,-0.23,106826480,49582,9.13,2160,2175,2135,2805,1515,2160,2154.54,0.80,0,4697,2286,2222,2171,2107,2056,2255,2140,291,645,500,1510,5,1,58115438,1252,9.05,0.70,12,0.09,238.00,3088.00,3510,20240220,-38.60,1772,20241209,21.61,2235,-3.58,20250220,1980,8.84,20250203,3470,-37.90,20240221,1772,21.61,20241209,2.20,N,043610,500,290 억,,465174,N,N,5289,N,00,N diff --git a/043650/price/prices-20250201.csv b/043650/price/prices-20250201.csv index 0904e9519b50..0dae6b6a0011 100644 --- a/043650/price/prices-20250201.csv +++ b/043650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,10,2,0.21,167651590,35059,84.16,4790,4820,4730,6220,3355,4790,4781.98,0.76,0,3177,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,857,-22.02,0.37,12,0.20,-218.00,13077.00,8170,20240617,-41.25,4110,20241210,16.79,4970,-3.42,20250214,4270,12.41,20250203,8170,-41.25,20240617,4110,16.79,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,150513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4780,-10,5,-0.21,139860500,29251,70.22,4790,4820,4730,6220,3355,4790,4781.39,0.76,0,3165,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,854,-21.93,0.37,12,0.16,-218.00,13077.00,8170,20240617,-41.49,4110,20241210,16.30,4970,-3.82,20250214,4270,11.94,20250203,8170,-41.49,20240617,4110,16.30,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,140512,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4780,-10,5,-0.21,132898030,27794,66.72,4790,4820,4730,6220,3355,4790,4781.54,0.76,0,3200,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,854,-21.93,0.37,12,0.16,-218.00,13077.00,8170,20240617,-41.49,4110,20241210,16.30,4970,-3.82,20250214,4270,11.94,20250203,8170,-41.49,20240617,4110,16.30,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,130513,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4795,5,2,0.10,123030240,25732,61.77,4790,4820,4730,6220,3355,4790,4781.22,0.76,0,3200,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,856,-22.00,0.37,12,0.14,-218.00,13077.00,8170,20240617,-41.31,4110,20241210,16.67,4970,-3.52,20250214,4270,12.30,20250203,8170,-41.31,20240617,4110,16.67,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,120511,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4800,10,2,0.21,98629755,20650,49.57,4790,4820,4730,6220,3355,4790,4776.26,0.76,0,3576,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,857,-22.02,0.37,12,0.12,-218.00,13077.00,8170,20240617,-41.25,4110,20241210,16.79,4970,-3.42,20250214,4270,12.41,20250203,8170,-41.25,20240617,4110,16.79,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,110510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4770,-20,5,-0.42,46103360,9687,23.25,4790,4790,4730,6220,3355,4790,4759.30,0.76,0,-473,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,852,-21.88,0.36,12,0.05,-218.00,13077.00,8170,20240617,-41.62,4110,20241210,16.06,4970,-4.02,20250214,4270,11.71,20250203,8170,-41.62,20240617,4110,16.06,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,100510,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4740,-50,5,-1.04,36795010,7731,18.56,4790,4790,4730,6220,3355,4790,4759.41,0.76,0,-284,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,846,-21.74,0.36,12,0.04,-218.00,13077.00,8170,20240617,-41.98,4110,20241210,15.33,4970,-4.63,20250214,4270,11.01,20250203,8170,-41.98,20240617,4110,15.33,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N +20250224,090514,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4775,-15,5,-0.31,7368380,1539,3.69,4790,4790,4765,6220,3355,4790,4787.77,0.76,0,-281,4856,4822,4756,4722,4656,4840,4740,89,1430,500,3160,5,1,17858304,853,-21.90,0.37,12,0.01,-218.00,13077.00,8170,20240617,-41.55,4110,20241210,16.18,4970,-3.92,20250214,4270,11.83,20250203,8170,-41.55,20240617,4110,16.18,20241210,1.61,N,043650,500,89 억,,135952,N,N,0,N,00,N 20250221,160509,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4790,100,2,2.13,196201730,41276,81.11,4720,4790,4690,6090,3285,4690,4752.50,0.74,0,4271,4740,4715,4675,4650,4610,4727,4662,89,1400,500,3090,5,1,17858304,855,-21.97,0.37,12,0.23,-218.00,13077.00,8170,20240617,-41.37,4110,20241210,16.55,4970,-3.62,20250214,4270,12.18,20250203,8170,-41.37,20240617,4110,16.55,20241210,1.60,N,043650,500,89 억,,131993,N,N,0,N,00,N 20250221,150512,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4775,85,2,1.81,161664580,34058,66.93,4720,4785,4690,6090,3285,4690,4746.74,0.74,0,2861,4740,4715,4675,4650,4610,4727,4662,89,1400,500,3090,5,1,17858304,853,-21.90,0.37,12,0.19,-218.00,13077.00,8170,20240617,-41.55,4110,20241210,16.18,4970,-3.92,20250214,4270,11.83,20250203,8170,-41.55,20240617,4110,16.18,20241210,1.60,N,043650,500,89 억,,131993,N,N,0,N,00,N 20250221,140511,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4765,75,2,1.60,130794455,27584,54.21,4720,4785,4690,6090,3285,4690,4741.68,0.74,0,2355,4740,4715,4675,4650,4610,4727,4662,89,1400,500,3090,5,1,17858304,851,-21.86,0.36,12,0.15,-218.00,13077.00,8170,20240617,-41.68,4110,20241210,15.94,4970,-4.12,20250214,4270,11.59,20250203,8170,-41.68,20240617,4110,15.94,20241210,1.60,N,043650,500,89 억,,131993,N,N,0,N,00,N diff --git a/043710/price/prices-20250201.csv b/043710/price/prices-20250201.csv index 9fbc1a3fed8f..f988249af244 100644 --- a/043710/price/prices-20250201.csv +++ b/043710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,-36,5,-5.80,22762448,37471,128.08,621,628,585,807,435,621,607.70,0.13,0,-605,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,506,-8.86,1.09,12,0.04,-66.00,536.00,852,20240911,-31.34,488,20241210,19.88,744,-21.37,20250110,564,3.72,20250102,852,-31.34,20240911,488,19.88,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-3,5,-0.48,15779806,25585,87.45,621,628,605,807,435,621,616.76,0.13,0,-605,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,535,-9.36,1.15,12,0.03,-66.00,536.00,852,20240911,-27.46,488,20241210,26.64,744,-16.94,20250110,564,9.57,20250102,852,-27.46,20240911,488,26.64,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,3,2,0.48,13558320,21991,75.16,621,628,605,807,435,621,616.54,0.13,0,-567,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,540,-9.45,1.16,12,0.03,-66.00,536.00,852,20240911,-26.76,488,20241210,27.87,744,-16.13,20250110,564,10.64,20250102,852,-26.76,20240911,488,27.87,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-1,5,-0.16,13519876,21929,74.95,621,628,605,807,435,621,616.53,0.13,0,-608,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,537,-9.39,1.16,12,0.03,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-3,5,-0.48,9502668,15440,52.77,621,628,605,807,435,621,615.46,0.13,0,-711,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,535,-9.36,1.15,12,0.02,-66.00,536.00,852,20240911,-27.46,488,20241210,26.64,744,-16.94,20250110,564,9.57,20250102,852,-27.46,20240911,488,26.64,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-7,5,-1.13,7201993,11697,39.98,621,628,605,807,435,621,615.71,0.13,0,-551,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,531,-9.30,1.15,12,0.01,-66.00,536.00,852,20240911,-27.93,488,20241210,25.82,744,-17.47,20250110,564,8.87,20250102,852,-27.93,20240911,488,25.82,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,-2,5,-0.32,6381678,10366,35.43,621,628,605,807,435,621,615.64,0.13,0,-407,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,536,-9.38,1.15,12,0.01,-66.00,536.00,852,20240911,-27.35,488,20241210,26.84,744,-16.80,20250110,564,9.75,20250102,852,-27.35,20240911,488,26.84,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N +20250224,090514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-1,5,-0.16,3225128,5201,17.78,621,628,620,807,435,621,620.10,0.13,0,-51,679,650,635,606,591,642,598,433,186,500,420,1,1,86562510,537,-9.39,1.16,12,0.01,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,432 억,,115497,N,N,0,N,00,N 20250221,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,0,3,0.00,18453215,29203,144.40,664,664,620,807,435,621,631.89,0.14,0,-2215,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,538,-9.41,1.16,12,0.03,-66.00,536.00,852,20240911,-27.11,488,20241210,27.25,744,-16.53,20250110,564,10.11,20250102,852,-27.11,20240911,488,27.25,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N 20250221,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,2,2,0.32,17445323,27580,136.37,664,664,620,807,435,621,632.54,0.14,0,-2214,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,539,-9.44,1.16,12,0.03,-66.00,536.00,852,20240911,-26.88,488,20241210,27.66,744,-16.26,20250110,564,10.46,20250102,852,-26.88,20240911,488,27.66,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N 20250221,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-1,5,-0.16,15449230,24376,120.53,664,664,620,807,435,621,633.79,0.14,0,-1395,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,537,-9.39,1.16,12,0.03,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N diff --git a/043910/price/prices-20250201.csv b/043910/price/prices-20250201.csv index cc826520deaf..2032f2275c44 100644 --- a/043910/price/prices-20250201.csv +++ b/043910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160514,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-5,5,-0.84,90983765,153889,101.68,590,597,587,776,418,597,591.23,1.30,0,38661,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.14,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,150514,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,596,-1,5,-0.17,89354532,151143,99.86,590,596,587,776,418,597,591.19,1.30,0,40497,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,676,11.92,0.72,12,0.13,50.00,831.00,1016,20240524,-41.34,509,20241209,17.09,641,-7.02,20250113,570,4.56,20250204,1118,-46.69,20240524,509,17.09,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,140513,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,595,-2,5,-0.34,85547653,144748,95.64,590,595,587,776,418,597,591.01,1.30,0,42751,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,675,11.90,0.72,12,0.13,50.00,831.00,1016,20240524,-41.44,509,20241209,16.90,641,-7.18,20250113,570,4.39,20250204,1118,-46.78,20240524,509,16.90,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,130514,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-5,5,-0.84,76102002,128810,85.11,590,594,587,776,418,597,590.81,1.30,0,44510,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.11,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,120512,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-5,5,-0.84,71254113,120616,79.69,590,594,587,776,418,597,590.75,1.30,0,41626,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.11,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,110511,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,591,-6,5,-1.01,60346083,102174,67.51,590,594,587,776,418,597,590.62,1.30,0,28820,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,670,11.82,0.71,12,0.09,50.00,831.00,1016,20240524,-41.83,509,20241209,16.11,641,-7.80,20250113,570,3.68,20250204,1118,-47.14,20240524,509,16.11,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,100510,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,592,-5,5,-0.84,46412876,78601,51.93,590,594,587,776,418,597,590.49,1.30,0,19696,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,671,11.84,0.71,12,0.07,50.00,831.00,1016,20240524,-41.73,509,20241209,16.31,641,-7.64,20250113,570,3.86,20250204,1118,-47.05,20240524,509,16.31,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N +20250224,090514,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,590,-7,5,-1.17,18318179,31042,20.51,590,593,587,776,418,597,590.11,1.30,0,5373,605,600,597,592,589,599,591,567,179,500,400,1,1,113391457,669,11.80,0.71,12,0.03,50.00,831.00,1016,20240524,-41.93,509,20241209,15.91,641,-7.96,20250113,570,3.51,20250204,1118,-47.23,20240524,509,15.91,20241209,1.49,N,043910,500,566 억,,1477299,N,N,0,N,00,N 20250221,160510,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,0,3,0.00,90287365,151345,68.33,599,602,594,776,418,597,596.57,1.31,0,-13367,603,599,597,593,591,599,593,567,179,500,400,1,1,113391457,677,11.94,0.72,12,0.13,50.00,831.00,1016,20240524,-41.24,509,20241209,17.29,641,-6.86,20250113,570,4.74,20250204,1118,-46.60,20240524,509,17.29,20241209,1.57,N,043910,500,566 억,,1490666,N,N,0,N,00,N 20250221,150512,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,596,-1,5,-0.17,89608562,150208,67.82,599,602,594,776,418,597,596.56,1.31,0,-13324,603,599,597,593,591,599,593,567,179,500,400,1,1,113391457,676,11.92,0.72,12,0.13,50.00,831.00,1016,20240524,-41.34,509,20241209,17.09,641,-7.02,20250113,570,4.56,20250204,1118,-46.69,20240524,509,17.09,20241209,1.57,N,043910,500,566 억,,1490666,N,N,0,N,00,N 20250221,140512,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,0,3,0.00,76709345,128621,58.07,599,602,594,776,418,597,596.40,1.31,0,-13312,603,599,597,593,591,599,593,567,179,500,400,1,1,113391457,677,11.94,0.72,12,0.11,50.00,831.00,1016,20240524,-41.24,509,20241209,17.29,641,-6.86,20250113,570,4.74,20250204,1118,-46.60,20240524,509,17.29,20241209,1.57,N,043910,500,566 억,,1490666,N,N,0,N,00,N diff --git a/044060/price/prices-20250201.csv b/044060/price/prices-20250201.csv index 58dbd5db2565..3d9e6fa89745 100644 --- a/044060/price/prices-20250201.csv +++ b/044060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160514,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,150514,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,140513,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,130514,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,120512,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,110511,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,100511,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20250224,090515,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240213,0.00,732,20240213,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240226,732,0.00,20240226,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250221,160510,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240208,0.00,732,20240208,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240221,732,0.00,20240221,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250221,150513,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240208,0.00,732,20240208,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240221,732,0.00,20240221,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20250221,140512,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240208,0.00,732,20240208,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240221,732,0.00,20240221,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250201.csv b/044180/price/prices-20250201.csv index cf78e6ce106f..cef901eb0e00 100644 --- a/044180/price/prices-20250201.csv +++ b/044180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,458,17,2,3.85,156910679,347113,276.36,441,465,439,573,309,441,452.04,1.34,0,6742,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.18,0.38,12,1.30,-144.00,1219.00,898,20240306,-49.00,382,20241205,19.90,698,-34.38,20250102,419,9.31,20250211,898,-49.00,20240306,382,19.90,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,451,10,2,2.27,153668386,340012,270.71,441,465,439,573,309,441,451.95,1.34,0,7298,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,120,-3.13,0.37,12,1.27,-144.00,1219.00,898,20240306,-49.78,382,20241205,18.06,698,-35.39,20250102,419,7.64,20250211,898,-49.78,20240306,382,18.06,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,140513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,461,20,2,4.54,133889197,296560,236.11,441,465,439,573,309,441,451.47,1.34,0,-4461,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,123,-3.20,0.38,12,1.11,-144.00,1219.00,898,20240306,-48.66,382,20241205,20.68,698,-33.95,20250102,419,10.02,20250211,898,-48.66,20240306,382,20.68,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,15,2,3.40,118483690,262926,209.34,441,462,439,573,309,441,450.64,1.34,0,3566,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.17,0.37,12,0.98,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,419,8.83,20250211,898,-49.22,20240306,382,19.37,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,454,13,2,2.95,85319355,190036,151.30,441,457,439,573,309,441,448.96,1.34,0,2628,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,121,-3.15,0.37,12,0.71,-144.00,1219.00,898,20240306,-49.44,382,20241205,18.85,698,-34.96,20250102,419,8.35,20250211,898,-49.44,20240306,382,18.85,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,110511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,456,15,2,3.40,71290800,159052,126.63,441,457,439,573,309,441,448.22,1.34,0,1619,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.17,0.37,12,0.60,-144.00,1219.00,898,20240306,-49.22,382,20241205,19.37,698,-34.67,20250102,419,8.83,20250211,898,-49.22,20240306,382,19.37,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,100511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,455,14,2,3.17,64634498,144272,114.87,441,457,439,573,309,441,448.00,1.34,0,-268,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,122,-3.16,0.37,12,0.54,-144.00,1219.00,898,20240306,-49.33,382,20241205,19.11,698,-34.81,20250102,419,8.59,20250211,898,-49.33,20240306,382,19.11,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N +20250224,090515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,444,3,2,0.68,3293595,7455,5.94,441,444,439,573,309,441,441.80,1.34,0,-4116,453,446,439,432,425,450,436,134,132,500,270,1,1,26717799,119,-3.08,0.36,12,0.03,-144.00,1219.00,898,20240306,-50.56,382,20241205,16.23,698,-36.39,20250102,419,5.97,20250211,898,-50.56,20240306,382,16.23,20241205,0.00,N,044180,500,133 억,,359037,N,N,0,N,00,N 20250221,160510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,54949667,125569,101.88,436,446,432,566,306,436,437.61,1.40,0,-15851,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.47,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,374888,N,N,0,N,00,N 20250221,150513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,2,2,0.46,52552385,120133,97.47,436,446,432,566,306,436,437.45,1.40,0,-15615,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,117,-3.04,0.36,12,0.45,-144.00,1219.00,898,20240306,-51.22,382,20241205,14.66,698,-37.25,20250102,419,4.53,20250211,898,-51.22,20240306,382,14.66,20241205,0.00,N,044180,500,133 억,,374888,N,N,0,N,00,N 20250221,140512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,441,5,2,1.15,40929608,93703,76.02,436,446,432,566,306,436,436.80,1.40,0,-13141,455,445,440,430,425,443,428,134,130,500,270,1,1,26717799,118,-3.06,0.36,12,0.35,-144.00,1219.00,898,20240306,-50.89,382,20241205,15.45,698,-36.82,20250102,419,5.25,20250211,898,-50.89,20240306,382,15.45,20241205,0.00,N,044180,500,133 억,,374888,N,N,0,N,00,N diff --git a/044340/price/prices-20250201.csv b/044340/price/prices-20250201.csv index 664c993b2697..9625f041fb6e 100644 --- a/044340/price/prices-20250201.csv +++ b/044340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,10,2,0.17,208469480,35348,82.78,5970,5970,5810,7700,4160,5930,5897.39,0.94,0,-2200,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1062,10.61,0.44,12,0.20,560.00,13652.00,10150,20240213,-41.48,4450,20241209,33.48,8840,-32.81,20250114,4600,29.13,20250102,9800,-39.39,20240329,4450,33.48,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-20,5,-0.34,191696800,32519,76.15,5970,5970,5810,7700,4160,5930,5894.87,0.94,0,-3539,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1056,10.55,0.43,12,0.18,560.00,13652.00,10150,20240213,-41.77,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9800,-39.69,20240329,4450,32.81,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-20,5,-0.34,175074930,29710,69.58,5970,5970,5810,7700,4160,5930,5892.74,0.94,0,-3722,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1056,10.55,0.43,12,0.17,560.00,13652.00,10150,20240213,-41.77,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9800,-39.69,20240329,4450,32.81,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,0,3,0.00,165196890,28042,65.67,5970,5970,5810,7700,4160,5930,5890.99,0.94,0,-3904,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1060,10.59,0.43,12,0.16,560.00,13652.00,10150,20240213,-41.58,4450,20241209,33.26,8840,-32.92,20250114,4600,28.91,20250102,9800,-39.49,20240329,4450,33.26,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,20,2,0.34,129797620,22073,51.69,5970,5970,5810,7700,4160,5930,5880.29,0.94,0,-3092,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1063,10.62,0.44,12,0.12,560.00,13652.00,10150,20240213,-41.38,4450,20241209,33.71,8840,-32.69,20250114,4600,29.35,20250102,9800,-39.29,20240329,4450,33.71,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-70,5,-1.18,115930790,19734,46.21,5970,5970,5810,7700,4160,5930,5874.55,0.94,0,-2679,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1047,10.46,0.43,12,0.11,560.00,13652.00,10150,20240213,-42.27,4450,20241209,31.69,8840,-33.71,20250114,4600,27.39,20250102,9800,-40.20,20240329,4450,31.69,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-80,5,-1.35,69290730,11837,27.72,5970,5970,5810,7700,4160,5930,5853.47,0.94,0,17,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1046,10.45,0.43,12,0.07,560.00,13652.00,10150,20240213,-42.36,4450,20241209,31.46,8840,-33.82,20250114,4600,27.17,20250102,9800,-40.31,20240329,4450,31.46,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N +20250224,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-50,5,-0.84,16824210,2855,6.69,5970,5970,5820,7700,4160,5930,5892.34,0.94,0,-434,6156,6042,5846,5732,5536,6100,5790,89,1770,500,4150,10,1,17873425,1051,10.50,0.43,12,0.02,560.00,13652.00,10150,20240213,-42.07,4450,20241209,32.13,8840,-33.48,20250114,4600,27.83,20250102,9800,-40.00,20240329,4450,32.13,20241209,0.94,N,044340,500,89 억,,168606,N,N,0,N,00,N 20250221,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,180,2,3.13,250049870,42667,109.11,5650,5960,5650,7470,4030,5750,5860.49,0.91,0,6756,5876,5812,5756,5692,5636,5810,5690,89,1720,500,4020,10,1,17873425,1060,10.59,0.43,12,0.24,560.00,13652.00,10150,20240213,-41.58,4450,20241209,33.26,8840,-32.92,20250114,4600,28.91,20250102,9800,-39.49,20240329,4450,33.26,20241209,0.95,N,044340,500,89 억,,161918,N,N,0,N,00,N 20250221,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,160,2,2.78,206508070,35314,90.31,5650,5930,5650,7470,4030,5750,5847.77,0.91,0,6624,5876,5812,5756,5692,5636,5810,5690,89,1720,500,4020,10,1,17873425,1056,10.55,0.43,12,0.20,560.00,13652.00,10150,20240213,-41.77,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9800,-39.69,20240329,4450,32.81,20241209,0.95,N,044340,500,89 억,,161918,N,N,0,N,00,N 20250221,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,130,2,2.26,172814830,29600,75.70,5650,5920,5650,7470,4030,5750,5838.34,0.91,0,3835,5876,5812,5756,5692,5636,5810,5690,89,1720,500,4020,10,1,17873425,1051,10.50,0.43,12,0.17,560.00,13652.00,10150,20240213,-42.07,4450,20241209,32.13,8840,-33.48,20250114,4600,27.83,20250102,9800,-40.00,20240329,4450,32.13,20241209,0.95,N,044340,500,89 억,,161918,N,N,0,N,00,N diff --git a/044380/price/prices-20250201.csv b/044380/price/prices-20250201.csv index c3750af8572a..99c2bbd9268b 100644 --- a/044380/price/prices-20250201.csv +++ b/044380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160515,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,357,-17,5,-4.55,50133441,137968,69.09,373,374,357,486,262,374,363.37,0.43,0,-41011,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,237,-4.76,0.53,12,0.21,-75.00,676.00,604,20240312,-40.89,271,20241209,31.73,540,-33.89,20250110,302,18.21,20250102,604,-40.89,20240312,271,31.73,20241209,0.00,N,044380,200,132 억,,284225,N,N,1,N,00,N +20250224,150515,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,364,-10,5,-2.67,45200085,124255,62.22,373,374,358,486,262,374,363.77,0.43,0,-40217,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,242,-4.85,0.54,12,0.19,-75.00,676.00,604,20240312,-39.74,271,20241209,34.32,540,-32.59,20250110,302,20.53,20250102,604,-39.74,20240312,271,34.32,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,140514,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,362,-12,5,-3.21,30550533,83739,41.93,373,374,361,486,262,374,364.83,0.43,0,-14853,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,240,-4.83,0.54,12,0.13,-75.00,676.00,604,20240312,-40.07,271,20241209,33.58,540,-32.96,20250110,302,19.87,20250102,604,-40.07,20240312,271,33.58,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,130515,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,364,-10,5,-2.67,24617958,67398,33.75,373,374,361,486,262,374,365.26,0.43,0,-4775,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,242,-4.85,0.54,12,0.10,-75.00,676.00,604,20240312,-39.74,271,20241209,34.32,540,-32.59,20250110,302,20.53,20250102,604,-39.74,20240312,271,34.32,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,120513,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,364,-10,5,-2.67,20144892,55084,27.58,373,374,361,486,262,374,365.71,0.43,0,3274,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,242,-4.85,0.54,12,0.08,-75.00,676.00,604,20240312,-39.74,271,20241209,34.32,540,-32.59,20250110,302,20.53,20250102,604,-39.74,20240312,271,34.32,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,110512,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,365,-9,5,-2.41,16890103,46131,23.10,373,374,361,486,262,374,366.13,0.43,0,2946,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,242,-4.87,0.54,12,0.07,-75.00,676.00,604,20240312,-39.57,271,20241209,34.69,540,-32.41,20250110,302,20.86,20250102,604,-39.57,20240312,271,34.69,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,100511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,362,-12,5,-3.21,11654409,31759,15.90,373,374,361,486,262,374,366.96,0.43,0,3411,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,240,-4.83,0.54,12,0.05,-75.00,676.00,604,20240312,-40.07,271,20241209,33.58,540,-32.96,20250110,302,19.87,20250102,604,-40.07,20240312,271,33.58,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N +20250224,090516,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,372,-2,5,-0.53,1084306,2913,1.46,373,374,371,486,262,374,372.23,0.43,0,-1502,383,378,373,368,363,381,371,133,112,200,260,1,1,66403852,247,-4.96,0.55,12,0.00,-75.00,676.00,604,20240312,-38.41,271,20241209,37.27,540,-31.11,20250110,302,23.18,20250102,604,-38.41,20240312,271,37.27,20241209,0.00,N,044380,200,132 억,,284225,N,N,0,N,00,N 20250221,160511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,374,4,2,1.08,74796639,199702,71.94,372,378,368,481,259,370,374.54,0.45,0,-16835,378,374,367,363,356,376,365,133,111,200,260,1,1,66403852,248,-4.99,0.55,12,0.30,-75.00,676.00,604,20240312,-38.08,271,20241209,38.01,540,-30.74,20250110,302,23.84,20250102,604,-38.08,20240312,271,38.01,20241209,0.00,N,044380,200,132 억,,301060,N,N,0,N,00,N 20250221,150513,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,377,7,2,1.89,74028883,197654,71.20,372,378,368,481,259,370,374.54,0.45,0,-16605,378,374,367,363,356,376,365,133,111,200,260,1,1,66403852,250,-5.03,0.56,12,0.30,-75.00,676.00,604,20240312,-37.58,271,20241209,39.11,540,-30.19,20250110,302,24.83,20250102,604,-37.58,20240312,271,39.11,20241209,0.00,N,044380,200,132 억,,301060,N,N,0,N,00,N 20250221,140513,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,378,8,2,2.16,65313326,174503,62.86,372,378,368,481,259,370,374.28,0.45,0,-15597,378,374,367,363,356,376,365,133,111,200,260,1,1,66403852,251,-5.04,0.56,12,0.26,-75.00,676.00,604,20240312,-37.42,271,20241209,39.48,540,-30.00,20250110,302,25.17,20250102,604,-37.42,20240312,271,39.48,20241209,0.00,N,044380,200,132 억,,301060,N,N,0,N,00,N diff --git a/044450/price/prices-20250201.csv b/044450/price/prices-20250201.csv index 96b763885f5e..13796de95c40 100644 --- a/044450/price/prices-20250201.csv +++ b/044450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8920,100,2,1.13,1573578890,175405,236.95,8900,9060,8820,11460,6180,8820,8971.19,6.52,0,6124,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2059,12.09,0.49,12,0.76,738.00,18370.00,9770,20240927,-8.70,7730,20240416,15.39,9060,-1.55,20250224,8240,8.25,20250123,9770,-8.70,20240927,7730,15.39,20240416,0.60,N,044450,500,115 억,,1505794,N,N,122,N,00,N +20250224,150515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,170,2,1.93,1526695550,170173,229.88,8900,9060,8820,11460,6180,8820,8971.50,6.52,0,5767,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2075,12.18,0.49,12,0.74,738.00,18370.00,9770,20240927,-7.98,7730,20240416,16.30,9060,-0.77,20250224,8240,9.10,20250123,9770,-7.98,20240927,7730,16.30,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,140514,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8950,130,2,1.47,1379935910,153816,207.78,8900,9060,8820,11460,6180,8820,8971.42,6.52,0,6212,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2066,12.13,0.49,12,0.67,738.00,18370.00,9770,20240927,-8.39,7730,20240416,15.78,9060,-1.21,20250224,8240,8.62,20250123,9770,-8.39,20240927,7730,15.78,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,130515,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8990,170,2,1.93,1199901700,133762,180.69,8900,9060,8820,11460,6180,8820,8970.51,6.52,0,10394,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2075,12.18,0.49,12,0.58,738.00,18370.00,9770,20240927,-7.98,7730,20240416,16.30,9060,-0.77,20250224,8240,9.10,20250123,9770,-7.98,20240927,7730,16.30,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,120513,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8980,160,2,1.81,1079418390,120341,162.56,8900,9060,8820,11460,6180,8820,8969.76,6.52,0,7618,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2073,12.17,0.49,12,0.52,738.00,18370.00,9770,20240927,-8.09,7730,20240416,16.17,9060,-0.88,20250224,8240,8.98,20250123,9770,-8.09,20240927,7730,16.17,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,110512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9010,190,2,2.15,876062870,97736,132.03,8900,9060,8820,11460,6180,8820,8963.68,6.52,0,4551,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2080,12.21,0.49,12,0.42,738.00,18370.00,9770,20240927,-7.78,7730,20240416,16.56,9060,-0.55,20250224,8240,9.34,20250123,9770,-7.78,20240927,7730,16.56,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,100512,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8910,90,2,1.02,665566150,74278,100.34,8900,9060,8820,11460,6180,8820,8960.63,6.52,0,-637,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2057,12.07,0.49,12,0.32,738.00,18370.00,9770,20240927,-8.80,7730,20240416,15.27,9060,-1.66,20250224,8240,8.13,20250123,9770,-8.80,20240927,7730,15.27,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N +20250224,090516,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,9040,220,2,2.49,141702990,15793,21.33,8900,9060,8900,11460,6180,8820,8973.30,6.52,0,-2696,9173,8996,8843,8666,8513,8920,8590,116,2640,500,6700,10,1,23085880,2087,12.25,0.49,12,0.07,738.00,18370.00,9770,20240927,-7.47,7730,20240416,16.95,9060,-0.22,20250224,8240,9.71,20250123,9770,-7.47,20240927,7730,16.95,20240416,0.60,N,044450,500,115 억,,1505794,N,N,216,N,00,N 20250221,160511,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8820,-180,5,-2.00,653880410,73907,35.61,9010,9020,8690,11700,6300,9000,8846.66,6.54,0,-1995,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2036,11.95,0.48,12,0.32,738.00,18370.00,9770,20240927,-9.72,7730,20240416,14.10,9020,-2.22,20250221,8240,7.04,20250123,9770,-9.72,20240927,7730,14.10,20240416,0.61,N,044450,500,115 억,,1509020,N,N,216,N,00,N 20250221,150514,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8820,-180,5,-2.00,622099950,70304,33.88,9010,9020,8690,11700,6300,9000,8848.01,6.54,0,-344,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2036,11.95,0.48,12,0.30,738.00,18370.00,9770,20240927,-9.72,7730,20240416,14.10,9020,-2.22,20250221,8240,7.04,20250123,9770,-9.72,20240927,7730,14.10,20240416,0.61,N,044450,500,115 억,,1509020,N,N,50,N,00,N 20250221,140513,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8830,-170,5,-1.89,578519730,65378,31.50,9010,9020,8690,11700,6300,9000,8848.09,6.54,0,2162,9346,9172,8826,8652,8306,9260,8740,116,2700,500,6840,10,1,23085880,2038,11.96,0.48,12,0.28,738.00,18370.00,9770,20240927,-9.62,7730,20240416,14.23,9020,-2.11,20250221,8240,7.16,20250123,9770,-9.62,20240927,7730,14.23,20240416,0.61,N,044450,500,115 억,,1509020,N,N,50,N,00,N diff --git a/044480/price/prices-20250201.csv b/044480/price/prices-20250201.csv index 1dfa1b3fb161..02c067dd6e78 100644 --- a/044480/price/prices-20250201.csv +++ b/044480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,-12,5,-2.43,25782480,54168,100.42,485,493,465,640,346,493,475.97,0.35,0,-3147,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,196,-1.16,0.94,12,0.13,-415.00,510.00,1730,20240520,-72.20,435,20241209,10.57,567,-15.17,20250121,452,6.42,20250214,1730,-72.20,20240520,435,10.57,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,150515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,-12,5,-2.43,25061461,52669,97.64,485,493,465,640,346,493,475.83,0.35,0,-2855,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,196,-1.16,0.94,12,0.13,-415.00,510.00,1730,20240520,-72.20,435,20241209,10.57,567,-15.17,20250121,452,6.42,20250214,1730,-72.20,20240520,435,10.57,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,-18,5,-3.65,24120954,50709,94.00,485,493,465,640,346,493,475.67,0.35,0,-948,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,193,-1.14,0.93,12,0.12,-415.00,510.00,1730,20240520,-72.54,435,20241209,9.20,567,-16.23,20250121,452,5.09,20250214,1730,-72.54,20240520,435,9.20,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-10,5,-2.03,16403729,34503,63.96,485,493,465,640,346,493,475.43,0.35,0,-2254,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,196,-1.16,0.95,12,0.08,-415.00,510.00,1730,20240520,-72.08,435,20241209,11.03,567,-14.81,20250121,452,6.86,20250214,1730,-72.08,20240520,435,11.03,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,120514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,478,-15,5,-3.04,15303470,32205,59.70,485,493,465,640,346,493,475.19,0.35,0,-1130,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,194,-1.15,0.94,12,0.08,-415.00,510.00,1730,20240520,-72.37,435,20241209,9.89,567,-15.70,20250121,452,5.75,20250214,1730,-72.37,20240520,435,9.89,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,489,-4,5,-0.81,14670902,30898,57.28,485,493,465,640,346,493,474.82,0.35,0,-600,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,199,-1.18,0.96,12,0.08,-415.00,510.00,1730,20240520,-71.73,435,20241209,12.41,567,-13.76,20250121,452,8.19,20250214,1730,-71.73,20240520,435,12.41,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-9,5,-1.83,2679969,5520,10.23,485,493,478,640,346,493,485.50,0.35,0,-237,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,197,-1.17,0.95,12,0.01,-415.00,510.00,1730,20240520,-72.02,435,20241209,11.26,567,-14.64,20250121,452,7.08,20250214,1730,-72.02,20240520,435,11.26,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N +20250224,090516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,0,3,0.00,303711,625,1.16,485,493,485,640,346,493,485.94,0.35,0,0,524,508,489,473,454,499,464,203,147,500,290,1,1,40663728,200,-1.19,0.97,12,0.00,-415.00,510.00,1730,20240520,-71.50,435,20241209,13.33,567,-13.05,20250121,452,9.07,20250214,1730,-71.50,20240520,435,13.33,20241209,0.00,N,044480,500,203 억,,142920,N,N,0,N,00,N 20250221,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,493,-4,5,-0.80,26347449,53940,42.10,505,505,470,646,348,497,488.46,0.36,0,-3011,520,508,488,476,456,514,482,203,149,500,290,1,1,40663728,200,-1.19,0.97,12,0.13,-415.00,510.00,1730,20240520,-71.50,435,20241209,13.33,567,-13.05,20250121,452,9.07,20250214,1730,-71.50,20240520,435,13.33,20241209,0.00,N,044480,500,203 억,,145931,N,N,0,N,00,N 20250221,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,490,-7,5,-1.41,22598513,46259,36.10,505,505,470,646,348,497,488.52,0.36,0,-2264,520,508,488,476,456,514,482,203,149,500,290,1,1,40663728,199,-1.18,0.96,12,0.11,-415.00,510.00,1730,20240520,-71.68,435,20241209,12.64,567,-13.58,20250121,452,8.41,20250214,1730,-71.68,20240520,435,12.64,20241209,0.00,N,044480,500,203 억,,145931,N,N,0,N,00,N 20250221,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,490,-7,5,-1.41,21901411,44830,34.99,505,505,470,646,348,497,488.54,0.36,0,-1631,520,508,488,476,456,514,482,203,149,500,290,1,1,40663728,199,-1.18,0.96,12,0.11,-415.00,510.00,1730,20240520,-71.68,435,20241209,12.64,567,-13.58,20250121,452,8.41,20250214,1730,-71.68,20240520,435,12.64,20241209,0.00,N,044480,500,203 억,,145931,N,N,0,N,00,N diff --git a/044490/price/prices-20250201.csv b/044490/price/prices-20250201.csv index 387f3c1563ee..d46f0bb0b2bd 100644 --- a/044490/price/prices-20250201.csv +++ b/044490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13270,0,3,0.00,802038740,61249,139.53,13200,13320,12800,17250,9290,13270,13093.51,2.74,0,7722,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2655,7.77,0.52,12,0.31,1707.00,25612.00,23850,20240429,-44.36,9190,20241209,44.40,14720,-9.85,20250218,11220,18.27,20250113,23850,-44.36,20240429,9190,44.40,20241209,1.03,N,044490,500,100 억,,549103,N,N,22,N,00,N +20250224,150516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13260,-10,5,-0.08,778821100,59499,135.54,13200,13320,12800,17250,9290,13270,13089.65,2.74,0,8421,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2653,7.77,0.52,12,0.30,1707.00,25612.00,23850,20240429,-44.40,9190,20241209,44.29,14720,-9.92,20250218,11220,18.18,20250113,23850,-44.40,20240429,9190,44.29,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,140515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13150,-120,5,-0.90,666591670,51024,116.24,13200,13300,12800,17250,9290,13270,13064.27,2.74,0,9697,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2631,7.70,0.51,12,0.26,1707.00,25612.00,23850,20240429,-44.86,9190,20241209,43.09,14720,-10.67,20250218,11220,17.20,20250113,23850,-44.86,20240429,9190,43.09,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,130516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13110,-160,5,-1.21,469126200,36004,82.02,13200,13300,12800,17250,9290,13270,13029.83,2.74,0,-102,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2623,7.68,0.51,12,0.18,1707.00,25612.00,23850,20240429,-45.03,9190,20241209,42.66,14720,-10.94,20250218,11220,16.84,20250113,23850,-45.03,20240429,9190,42.66,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13140,-130,5,-0.98,418704430,32168,73.28,13200,13300,12800,17250,9290,13270,13016.17,2.74,0,1813,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2629,7.70,0.51,12,0.16,1707.00,25612.00,23850,20240429,-44.91,9190,20241209,42.98,14720,-10.73,20250218,11220,17.11,20250113,23850,-44.91,20240429,9190,42.98,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13240,-30,5,-0.23,368983570,28409,64.72,13200,13270,12800,17250,9290,13270,12988.25,2.74,0,3930,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2649,7.76,0.52,12,0.14,1707.00,25612.00,23850,20240429,-44.49,9190,20241209,44.07,14720,-10.05,20250218,11220,18.00,20250113,23850,-44.49,20240429,9190,44.07,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,100512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13010,-260,5,-1.96,305365570,23562,53.68,13200,13200,12800,17250,9290,13270,12960.07,2.74,0,3493,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2603,7.62,0.51,12,0.12,1707.00,25612.00,23850,20240429,-45.45,9190,20241209,41.57,14720,-11.62,20250218,11220,15.95,20250113,23850,-45.45,20240429,9190,41.57,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N +20250224,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13060,-210,5,-1.58,35201500,2685,6.12,13200,13200,13000,17250,9290,13270,13110.37,2.74,0,-131,13676,13472,13326,13122,12976,13400,13050,100,3980,500,9020,10,1,20007381,2613,7.65,0.51,12,0.01,1707.00,25612.00,23850,20240429,-45.24,9190,20241209,42.11,14720,-11.28,20250218,11220,16.40,20250113,23850,-45.24,20240429,9190,42.11,20241209,1.03,N,044490,500,100 억,,549103,N,N,20,N,00,N 20250221,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13270,-130,5,-0.97,575417690,43234,37.00,13350,13530,13180,17420,9380,13400,13309.73,2.79,0,-8281,14440,13920,13630,13110,12820,13775,12965,100,4020,500,9110,10,1,20007381,2655,7.77,0.52,12,0.22,1707.00,25612.00,23850,20240429,-44.36,9190,20241209,44.40,14720,-9.85,20250218,11220,18.27,20250113,23850,-44.36,20240429,9190,44.40,20241209,1.05,N,044490,500,100 억,,557259,N,N,20,N,00,N 20250221,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13280,-120,5,-0.90,538764130,40471,34.64,13350,13530,13180,17420,9380,13400,13312.35,2.79,0,-7931,14440,13920,13630,13110,12820,13775,12965,100,4020,500,9110,10,1,20007381,2657,7.78,0.52,12,0.20,1707.00,25612.00,23850,20240429,-44.32,9190,20241209,44.50,14720,-9.78,20250218,11220,18.36,20250113,23850,-44.32,20240429,9190,44.50,20241209,1.05,N,044490,500,100 억,,557259,N,N,410,N,00,N 20250221,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13330,-70,5,-0.52,487614340,36622,31.35,13350,13530,13180,17420,9380,13400,13314.79,2.79,0,-6712,14440,13920,13630,13110,12820,13775,12965,100,4020,500,9110,10,1,20007381,2667,7.81,0.52,12,0.18,1707.00,25612.00,23850,20240429,-44.11,9190,20241209,45.05,14720,-9.44,20250218,11220,18.81,20250113,23850,-44.11,20240429,9190,45.05,20241209,1.05,N,044490,500,100 억,,557259,N,N,410,N,00,N diff --git a/044780/price/prices-20250201.csv b/044780/price/prices-20250201.csv index 3046ac5bcbd7..41911c668033 100644 --- a/044780/price/prices-20250201.csv +++ b/044780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1167,-8,5,-0.68,30203843,25921,52.43,1164,1174,1155,1527,823,1175,1165.23,2.55,0,-2815,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,216,11.33,0.36,12,0.14,103.00,3278.00,1800,20240213,-35.17,992,20241209,17.64,1575,-25.90,20250121,1123,3.92,20250114,1713,-31.87,20240226,992,17.64,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,150516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1164,-11,5,-0.94,29060183,24941,50.45,1164,1174,1155,1527,823,1175,1165.16,2.55,0,-2787,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,215,11.30,0.36,12,0.13,103.00,3278.00,1800,20240213,-35.33,992,20241209,17.34,1575,-26.10,20250121,1123,3.65,20250114,1713,-32.05,20240226,992,17.34,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,140515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1167,-8,5,-0.68,20614852,17690,35.78,1164,1174,1155,1527,823,1175,1165.34,2.55,0,-3157,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,216,11.33,0.36,12,0.10,103.00,3278.00,1800,20240213,-35.17,992,20241209,17.64,1575,-25.90,20250121,1123,3.92,20250114,1713,-31.87,20240226,992,17.64,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,130516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1164,-11,5,-0.94,18397627,15790,31.94,1164,1174,1155,1527,823,1175,1165.14,2.55,0,-3124,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,215,11.30,0.36,12,0.09,103.00,3278.00,1800,20240213,-35.33,992,20241209,17.34,1575,-26.10,20250121,1123,3.65,20250114,1713,-32.05,20240226,992,17.34,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,120514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1168,-7,5,-0.60,13359289,11466,23.19,1164,1174,1155,1527,823,1175,1165.12,2.55,0,-1021,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,216,11.34,0.36,12,0.06,103.00,3278.00,1800,20240213,-35.11,992,20241209,17.74,1575,-25.84,20250121,1123,4.01,20250114,1713,-31.82,20240226,992,17.74,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,110513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1165,-10,5,-0.85,12043958,10337,20.91,1164,1174,1155,1527,823,1175,1165.13,2.55,0,-1021,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,216,11.31,0.36,12,0.06,103.00,3278.00,1800,20240213,-35.28,992,20241209,17.44,1575,-26.03,20250121,1123,3.74,20250114,1713,-31.99,20240226,992,17.44,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,100512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1167,-8,5,-0.68,2938799,2526,5.11,1164,1174,1155,1527,823,1175,1163.42,2.55,0,159,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,216,11.33,0.36,12,0.01,103.00,3278.00,1800,20240213,-35.17,992,20241209,17.64,1575,-25.90,20250121,1123,3.92,20250114,1713,-31.87,20240226,992,17.64,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N +20250224,090517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-1,5,-0.09,2426215,2087,4.22,1164,1174,1155,1527,823,1175,1162.54,2.55,0,244,1229,1201,1183,1155,1137,1193,1147,93,352,500,840,1,1,18505787,217,11.40,0.36,12,0.01,103.00,3278.00,1800,20240213,-34.78,992,20241209,18.35,1575,-25.46,20250121,1123,4.54,20250114,1713,-31.47,20240226,992,18.35,20241209,0.04,N,044780,500,92 억,,471488,N,N,0,N,00,N 20250221,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1175,-16,5,-1.34,56318426,47882,93.95,1211,1211,1165,1548,834,1191,1176.19,2.56,0,-2923,1255,1223,1198,1166,1141,1210,1153,93,357,500,850,1,1,18505787,217,11.41,0.36,12,0.26,103.00,3278.00,1817,20240208,-35.33,992,20241209,18.45,1575,-25.40,20250121,1123,4.63,20250114,1755,-33.05,20240222,992,18.45,20241209,0.04,N,044780,500,92 억,,474386,N,N,0,N,00,N 20250221,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1177,-14,5,-1.18,46618245,39618,77.74,1211,1211,1165,1548,834,1191,1176.69,2.56,0,-3507,1255,1223,1198,1166,1141,1210,1153,93,357,500,850,1,1,18505787,218,11.43,0.36,12,0.21,103.00,3278.00,1817,20240208,-35.22,992,20241209,18.65,1575,-25.27,20250121,1123,4.81,20250114,1755,-32.93,20240222,992,18.65,20241209,0.04,N,044780,500,92 억,,474386,N,N,0,N,00,N 20250221,140514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-21,5,-1.76,36768750,31237,61.29,1211,1211,1165,1548,834,1191,1177.09,2.56,0,-3498,1255,1223,1198,1166,1141,1210,1153,93,357,500,850,1,1,18505787,217,11.36,0.36,12,0.17,103.00,3278.00,1817,20240208,-35.61,992,20241209,17.94,1575,-25.71,20250121,1123,4.19,20250114,1755,-33.33,20240222,992,17.94,20241209,0.04,N,044780,500,92 억,,474386,N,N,0,N,00,N diff --git a/044820/price/prices-20250201.csv b/044820/price/prices-20250201.csv index 8f369acc0637..01f342cd5f07 100644 --- a/044820/price/prices-20250201.csv +++ b/044820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160517,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,146658800,16568,61.36,8850,8950,8720,11510,6210,8860,8851.93,3.61,0,20,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,853,9.41,0.37,12,0.17,944.00,24191.00,10580,20240213,-16.07,8250,20241112,7.64,8950,0.00,20250221,8370,6.09,20250114,10490,-15.35,20240527,8250,7.64,20241112,0.36,N,044820,500,48 억,,346941,N,N,1,N,00,N +20250224,150516,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8880,20,2,0.23,143663880,16230,60.11,8850,8950,8720,11510,6210,8860,8851.75,3.61,0,10,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,853,9.41,0.37,12,0.17,944.00,24191.00,10580,20240213,-16.07,8250,20241112,7.64,8950,0.00,20250221,8370,6.09,20250114,10490,-15.35,20240527,8250,7.64,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,140515,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8910,50,2,0.56,123535510,13963,51.71,8850,8950,8720,11510,6210,8860,8847.35,3.61,0,-4,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,856,9.44,0.37,12,0.15,944.00,24191.00,10580,20240213,-15.78,8250,20241112,8.00,8950,0.00,20250221,8370,6.45,20250114,10490,-15.06,20240527,8250,8.00,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,130516,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8820,-40,5,-0.45,106368220,12029,44.55,8850,8950,8720,11510,6210,8860,8842.65,3.61,0,-69,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,847,9.34,0.36,12,0.13,944.00,24191.00,10580,20240213,-16.64,8250,20241112,6.91,8950,0.00,20250221,8370,5.38,20250114,10490,-15.92,20240527,8250,6.91,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,120515,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,10,2,0.11,92665580,10483,38.82,8850,8950,8720,11510,6210,8860,8839.61,3.61,0,-54,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,852,9.40,0.37,12,0.11,944.00,24191.00,10580,20240213,-16.16,8250,20241112,7.52,8950,0.00,20250221,8370,5.97,20250114,10490,-15.44,20240527,8250,7.52,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,110513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8890,30,2,0.34,78777070,8916,33.02,8850,8930,8720,11510,6210,8860,8835.47,3.61,0,-66,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,854,9.42,0.37,12,0.09,944.00,24191.00,10580,20240213,-15.97,8250,20241112,7.76,8950,-0.67,20250221,8370,6.21,20250114,10490,-15.25,20240527,8250,7.76,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,100513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8810,-50,5,-0.56,19103390,2167,8.03,8850,8880,8720,11510,6210,8860,8815.59,3.61,0,29,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,846,9.33,0.36,12,0.02,944.00,24191.00,10580,20240213,-16.73,8250,20241112,6.79,8950,-1.56,20250221,8370,5.26,20250114,10490,-16.02,20240527,8250,6.79,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N +20250224,090517,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8850,-10,5,-0.11,2159640,244,0.90,8850,8870,8850,11510,6210,8860,8850.98,3.61,0,-44,9193,9026,8783,8616,8373,9110,8700,48,2650,500,6370,10,1,9603921,850,9.38,0.37,12,0.00,944.00,24191.00,10580,20240213,-16.35,8250,20241112,7.27,8950,-1.12,20250221,8370,5.73,20250114,10490,-15.63,20240527,8250,7.27,20241112,0.36,N,044820,500,48 억,,346941,N,N,5,N,00,N 20250221,160513,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8860,180,2,2.07,125899410,14366,287.84,8540,8950,8540,11280,6080,8680,8763.71,3.61,0,-137,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,851,9.39,0.37,12,0.15,944.00,24191.00,10590,20240208,-16.34,8250,20241112,7.39,8950,-1.01,20250221,8370,5.85,20250114,10490,-15.54,20240527,8250,7.39,20241112,0.35,N,044820,500,48 억,,347037,N,N,5,N,00,N 20250221,150515,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8870,190,2,2.19,124358370,14192,284.35,8540,8950,8540,11280,6080,8680,8762.57,3.61,0,-175,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,852,9.40,0.37,12,0.15,944.00,24191.00,10590,20240208,-16.24,8250,20241112,7.52,8950,-0.89,20250221,8370,5.97,20250114,10490,-15.44,20240527,8250,7.52,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N 20250221,140514,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8790,110,2,1.27,121694760,13890,278.30,8540,8950,8540,11280,6080,8680,8761.32,3.61,0,-146,8746,8712,8676,8642,8606,8715,8645,48,2600,500,6240,10,1,9603921,844,9.31,0.36,12,0.14,944.00,24191.00,10590,20240208,-17.00,8250,20241112,6.55,8950,-1.79,20250221,8370,5.02,20250114,10490,-16.21,20240527,8250,6.55,20241112,0.35,N,044820,500,48 억,,347037,N,N,1,N,00,N diff --git a/044960/price/prices-20250201.csv b/044960/price/prices-20250201.csv index fc67df6bacc8..c9e55b6d411f 100644 --- a/044960/price/prices-20250201.csv +++ b/044960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,208895470,45434,116.77,4580,4625,4560,5950,3210,4580,4597.78,0.00,0,8956,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,582,19.57,1.23,12,0.36,235.00,3753.00,6020,20240617,-23.59,4265,20241209,7.85,5140,-10.51,20250107,4445,3.49,20250203,6020,-23.59,20240617,4265,7.85,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,196275670,42694,109.73,4580,4625,4560,5950,3210,4580,4597.27,0.00,0,8892,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,583,19.64,1.23,12,0.34,235.00,3753.00,6020,20240617,-23.34,4265,20241209,8.21,5140,-10.21,20250107,4445,3.82,20250203,6020,-23.34,20240617,4265,8.21,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,20,2,0.44,179693740,39090,100.47,4580,4625,4560,5950,3210,4580,4596.92,0.00,0,7525,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,582,19.57,1.23,12,0.31,235.00,3753.00,6020,20240617,-23.59,4265,20241209,7.85,5140,-10.51,20250107,4445,3.49,20250203,6020,-23.59,20240617,4265,7.85,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,35,2,0.76,170136285,37009,95.12,4580,4625,4560,5950,3210,4580,4597.16,0.00,0,6634,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,583,19.64,1.23,12,0.29,235.00,3753.00,6020,20240617,-23.34,4265,20241209,8.21,5140,-10.21,20250107,4445,3.82,20250203,6020,-23.34,20240617,4265,8.21,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,25,2,0.55,123643995,26909,69.16,4580,4625,4560,5950,3210,4580,4594.89,0.00,0,4647,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,582,19.60,1.23,12,0.21,235.00,3753.00,6020,20240617,-23.50,4265,20241209,7.97,5140,-10.41,20250107,4445,3.60,20250203,6020,-23.50,20240617,4265,7.97,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,30,2,0.66,106138740,23097,59.36,4580,4625,4560,5950,3210,4580,4595.35,0.00,0,4455,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,583,19.62,1.23,12,0.18,235.00,3753.00,6020,20240617,-23.42,4265,20241209,8.09,5140,-10.31,20250107,4445,3.71,20250203,6020,-23.42,20240617,4265,8.09,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,25,2,0.55,98868450,21517,55.30,4580,4625,4560,5950,3210,4580,4594.90,0.00,0,4473,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,582,19.60,1.23,12,0.17,235.00,3753.00,6020,20240617,-23.50,4265,20241209,7.97,5140,-10.41,20250107,4445,3.60,20250203,6020,-23.50,20240617,4265,7.97,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N +20250224,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,15,2,0.33,14962745,3266,8.39,4580,4595,4560,5950,3210,4580,4581.37,0.00,0,-857,4663,4621,4553,4511,4443,4587,4477,63,1370,500,3380,5,1,12641883,581,19.55,1.22,12,0.03,235.00,3753.00,6020,20240617,-23.67,4265,20241209,7.74,5140,-10.60,20250107,4445,3.37,20250203,6020,-23.67,20240617,4265,7.74,20241209,2.75,N,044960,500,63 억,,0,N,N,0,N,00,N 20250221,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,15,2,0.33,177590350,38908,201.76,4590,4595,4485,5930,3200,4565,4564.37,0.00,0,-4301,4608,4586,4573,4551,4538,4580,4545,63,1365,500,3370,5,1,12641883,579,19.49,1.22,12,0.31,235.00,3753.00,6020,20240617,-23.92,4265,20241209,7.39,5140,-10.89,20250107,4445,3.04,20250203,6020,-23.92,20240617,4265,7.39,20241209,2.76,N,044960,500,63 억,,0,N,N,0,N,00,N 20250221,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,0,3,0.00,161057390,35292,183.01,4590,4595,4485,5930,3200,4565,4563.57,0.00,0,-3918,4608,4586,4573,4551,4538,4580,4545,63,1365,500,3370,5,1,12641883,577,19.43,1.22,12,0.28,235.00,3753.00,6020,20240617,-24.17,4265,20241209,7.03,5140,-11.19,20250107,4445,2.70,20250203,6020,-24.17,20240617,4265,7.03,20241209,2.76,N,044960,500,63 억,,0,N,N,0,N,00,N 20250221,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,10,2,0.22,145154675,31811,164.96,4590,4595,4485,5930,3200,4565,4563.03,0.00,0,-2476,4608,4586,4573,4551,4538,4580,4545,63,1365,500,3370,5,1,12641883,578,19.47,1.22,12,0.25,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.76,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20250201.csv b/044990/price/prices-20250201.csv index dfcef9e0a93f..25c3d56bf819 100644 --- a/044990/price/prices-20250201.csv +++ b/044990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17400,260,2,1.52,384953580,22189,128.45,17140,17590,16880,22250,12000,17140,17348.85,0.38,0,3991,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1398,4.34,1.50,12,0.28,4013.00,11592.00,31900,20240808,-45.45,14700,20241209,18.37,17590,-1.08,20250224,15840,9.85,20250102,31900,-45.45,20240808,14700,18.37,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17320,180,2,1.05,381526020,21992,127.31,17140,17590,16880,22250,12000,17140,17348.40,0.38,0,4105,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1392,4.32,1.49,12,0.27,4013.00,11592.00,31900,20240808,-45.71,14700,20241209,17.82,17590,-1.53,20250224,15840,9.34,20250102,31900,-45.71,20240808,14700,17.82,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,310,2,1.81,344219170,19852,114.92,17140,17590,16880,22250,12000,17140,17339.27,0.38,0,4440,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1402,4.35,1.51,12,0.25,4013.00,11592.00,31900,20240808,-45.30,14700,20241209,18.71,17590,-0.80,20250224,15840,10.16,20250102,31900,-45.30,20240808,14700,18.71,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17380,240,2,1.40,281260500,16250,94.07,17140,17590,16880,22250,12000,17140,17308.34,0.38,0,5417,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1397,4.33,1.50,12,0.20,4013.00,11592.00,31900,20240808,-45.52,14700,20241209,18.23,17590,-1.19,20250224,15840,9.72,20250102,31900,-45.52,20240808,14700,18.23,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,440,2,2.57,226114770,13096,75.81,17140,17580,16880,22250,12000,17140,17265.94,0.38,0,6442,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1413,4.38,1.52,12,0.16,4013.00,11592.00,31900,20240808,-44.89,14700,20241209,19.59,17580,0.00,20250214,15840,10.98,20250102,31900,-44.89,20240808,14700,19.59,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17100,-40,5,-0.23,82783620,4823,27.92,17140,17260,16880,22250,12000,17140,17164.34,0.38,0,1476,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1374,4.26,1.48,12,0.06,4013.00,11592.00,31900,20240808,-46.39,14700,20241209,16.33,17580,-2.73,20250214,15840,7.95,20250102,31900,-46.39,20240808,14700,16.33,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,100,2,0.58,41872880,2447,14.16,17140,17250,16880,22250,12000,17140,17111.92,0.38,0,1244,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1385,4.30,1.49,12,0.03,4013.00,11592.00,31900,20240808,-45.96,14700,20241209,17.28,17580,-1.93,20250214,15840,8.84,20250102,31900,-45.96,20240808,14700,17.28,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N +20250224,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,-230,5,-1.34,3678980,216,1.25,17140,17140,16910,22250,12000,17140,17032.31,0.38,0,-101,17286,17212,17096,17022,16906,17155,16965,40,5110,500,11990,10,1,8036064,1359,4.21,1.46,12,0.00,4013.00,11592.00,31900,20240808,-46.99,14700,20241209,15.03,17580,-3.81,20250214,15840,6.76,20250102,31900,-46.99,20240808,14700,15.03,20241209,0.01,N,044990,500,40 억,,30738,N,N,0,N,00,N 20250221,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,90,2,0.53,295086790,17275,126.24,17170,17170,16980,22150,11940,17050,17081.72,0.35,0,2932,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1377,4.27,1.48,12,0.21,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.05,N,044990,500,40 억,,27806,N,N,0,N,00,N 20250221,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17140,90,2,0.53,293750040,17197,125.67,17170,17170,16980,22150,11940,17050,17081.47,0.35,0,2916,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1377,4.27,1.48,12,0.21,4013.00,11592.00,31900,20240808,-46.27,14700,20241209,16.60,17580,-2.50,20250214,15840,8.21,20250102,31900,-46.27,20240808,14700,16.60,20241209,0.05,N,044990,500,40 억,,27806,N,N,0,N,00,N 20250221,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17120,70,2,0.41,265240200,15533,113.51,17170,17170,16980,22150,11940,17050,17075.92,0.35,0,3110,17370,17210,17080,16920,16790,17145,16855,40,5100,500,11930,10,1,8036064,1376,4.27,1.48,12,0.19,4013.00,11592.00,31900,20240808,-46.33,14700,20241209,16.46,17580,-2.62,20250214,15840,8.08,20250102,31900,-46.33,20240808,14700,16.46,20241209,0.05,N,044990,500,40 억,,27806,N,N,0,N,00,N diff --git a/045060/price/prices-20250201.csv b/045060/price/prices-20250201.csv index 7fe9848f92b6..a638cc9f23f7 100644 --- a/045060/price/prices-20250201.csv +++ b/045060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,15,2,0.58,67984750,25926,154.50,2595,2640,2595,3350,1810,2580,2622.26,1.43,0,837,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,440,4.95,0.40,12,0.15,524.00,6519.00,3245,20240412,-20.03,2390,20241209,8.58,2830,-8.30,20250114,2530,2.57,20250102,3245,-20.03,20240412,2390,8.58,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,20,2,0.78,67782330,25848,154.03,2595,2640,2595,3350,1810,2580,2622.34,1.43,0,854,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,440,4.96,0.40,12,0.15,524.00,6519.00,3245,20240412,-19.88,2390,20241209,8.79,2830,-8.13,20250114,2530,2.77,20250102,3245,-19.88,20240412,2390,8.79,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,35,2,1.36,63402835,24164,144.00,2595,2640,2595,3350,1810,2580,2623.86,1.43,0,573,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,443,4.99,0.40,12,0.14,524.00,6519.00,3245,20240412,-19.41,2390,20241209,9.41,2830,-7.60,20250114,2530,3.36,20250102,3245,-19.41,20240412,2390,9.41,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,130517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,35,2,1.36,60133580,22908,136.51,2595,2640,2595,3350,1810,2580,2625.00,1.43,0,337,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,443,4.99,0.40,12,0.14,524.00,6519.00,3245,20240412,-19.41,2390,20241209,9.41,2830,-7.60,20250114,2530,3.36,20250102,3245,-19.41,20240412,2390,9.41,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,55,2,2.13,53265680,20278,120.84,2595,2640,2595,3350,1810,2580,2626.77,1.43,0,97,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,446,5.03,0.40,12,0.12,524.00,6519.00,3245,20240412,-18.80,2390,20241209,10.25,2830,-6.89,20250114,2530,4.15,20250102,3245,-18.80,20240412,2390,10.25,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,110514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,45,2,1.74,41645480,15864,94.54,2595,2640,2595,3350,1810,2580,2625.16,1.43,0,97,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,445,5.01,0.40,12,0.09,524.00,6519.00,3245,20240412,-19.11,2390,20241209,9.83,2830,-7.24,20250114,2530,3.75,20250102,3245,-19.11,20240412,2390,9.83,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,45,2,1.74,33631960,12800,76.28,2595,2640,2595,3350,1810,2580,2627.50,1.43,0,97,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,445,5.01,0.40,12,0.08,524.00,6519.00,3245,20240412,-19.11,2390,20241209,9.83,2830,-7.24,20250114,2530,3.75,20250102,3245,-19.11,20240412,2390,9.83,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N +20250224,090518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,35,2,1.36,5505995,2113,12.59,2595,2615,2595,3350,1810,2580,2605.77,1.43,0,24,2613,2596,2583,2566,2553,2590,2560,85,770,500,1850,5,1,16941974,443,4.99,0.40,12,0.01,524.00,6519.00,3245,20240412,-19.41,2390,20241209,9.41,2830,-7.60,20250114,2530,3.36,20250102,3245,-19.41,20240412,2390,9.41,20241209,0.21,N,045060,500,84 억,,242776,N,N,0,N,00,N 20250221,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,43311640,16781,120.10,2595,2600,2570,3370,1820,2595,2580.99,1.43,0,-50,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.10,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N 20250221,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-10,5,-0.39,39443080,15284,109.38,2595,2600,2570,3370,1820,2595,2580.68,1.43,0,89,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,438,4.93,0.40,12,0.09,524.00,6519.00,3245,20240412,-20.34,2390,20241209,8.16,2830,-8.66,20250114,2530,2.17,20250102,3245,-20.34,20240412,2390,8.16,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N 20250221,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-15,5,-0.58,36639110,14198,101.61,2595,2600,2570,3370,1820,2595,2580.58,1.43,0,89,2621,2607,2596,2582,2571,2602,2577,85,775,500,1860,5,1,16941974,437,4.92,0.40,12,0.08,524.00,6519.00,3245,20240412,-20.49,2390,20241209,7.95,2830,-8.83,20250114,2530,1.98,20250102,3245,-20.49,20240412,2390,7.95,20241209,0.21,N,045060,500,84 억,,242812,N,N,0,N,00,N diff --git a/045100/price/prices-20250201.csv b/045100/price/prices-20250201.csv index f2006ef3ac73..6eed5c072682 100644 --- a/045100/price/prices-20250201.csv +++ b/045100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17150,-200,5,-1.15,527575750,30772,89.37,17300,17300,17070,22550,12150,17350,17144.67,14.50,0,8423,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3087,3.99,0.56,12,0.17,4298.00,30401.00,22400,20240417,-23.44,15380,20241209,11.51,17540,-2.22,20250220,15710,9.17,20250203,22400,-23.44,20240417,15380,11.51,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,150517,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17200,-150,5,-0.86,510660530,29787,86.50,17300,17300,17070,22550,12150,17350,17143.74,14.50,0,8563,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3096,4.00,0.57,12,0.17,4298.00,30401.00,22400,20240417,-23.21,15380,20241209,11.83,17540,-1.94,20250220,15710,9.48,20250203,22400,-23.21,20240417,15380,11.83,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,140516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17180,-170,5,-0.98,485642350,28332,82.28,17300,17300,17070,22550,12150,17350,17141.12,14.50,0,8549,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3092,4.00,0.57,12,0.16,4298.00,30401.00,22400,20240417,-23.30,15380,20241209,11.70,17540,-2.05,20250220,15710,9.36,20250203,22400,-23.30,20240417,15380,11.70,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,130518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17230,-120,5,-0.69,434595710,25357,73.64,17300,17300,17070,22550,12150,17350,17139.08,14.50,0,7259,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3101,4.01,0.57,12,0.14,4298.00,30401.00,22400,20240417,-23.08,15380,20241209,12.03,17540,-1.77,20250220,15710,9.68,20250203,22400,-23.08,20240417,15380,12.03,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,120516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17250,-100,5,-0.58,385127270,22477,65.28,17300,17300,17070,22550,12150,17350,17134.28,14.50,0,5365,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3105,4.01,0.57,12,0.12,4298.00,30401.00,22400,20240417,-22.99,15380,20241209,12.16,17540,-1.65,20250220,15710,9.80,20250203,22400,-22.99,20240417,15380,12.16,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,110515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17130,-220,5,-1.27,324813150,18964,55.07,17300,17300,17070,22550,12150,17350,17127.88,14.50,0,3094,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3083,3.99,0.56,12,0.11,4298.00,30401.00,22400,20240417,-23.53,15380,20241209,11.38,17540,-2.34,20250220,15710,9.04,20250203,22400,-23.53,20240417,15380,11.38,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,100514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17140,-210,5,-1.21,259527200,15152,44.00,17300,17300,17070,22550,12150,17350,17128.25,14.50,0,2306,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3085,3.99,0.56,12,0.08,4298.00,30401.00,22400,20240417,-23.48,15380,20241209,11.44,17540,-2.28,20250220,15710,9.10,20250203,22400,-23.48,20240417,15380,11.44,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N +20250224,090518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17280,-70,5,-0.40,16818000,979,2.84,17300,17300,17090,22550,12150,17350,17178.75,14.50,0,3,17610,17480,17240,17110,16870,17545,17175,90,5200,500,12830,10,1,18000000,3110,4.02,0.57,12,0.01,4298.00,30401.00,22400,20240417,-22.86,15380,20241209,12.35,17540,-1.48,20250220,15710,9.99,20250203,22400,-22.86,20240417,15380,12.35,20241209,1.77,N,045100,500,90 억,,2609680,N,N,49,N,00,N 20250221,160514,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17350,0,3,0.00,590537600,34346,42.11,17310,17370,17000,22550,12150,17350,17192.57,14.56,0,-10654,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3123,4.04,0.57,12,0.19,4298.00,30401.00,22400,20240417,-22.54,15380,20241209,12.81,17540,-1.08,20250220,15710,10.44,20250203,22400,-22.54,20240417,15380,12.81,20241209,1.80,N,045100,500,90 억,,2620212,N,N,49,N,00,N 20250221,150516,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17340,-10,5,-0.06,572600210,33312,40.84,17310,17370,17000,22550,12150,17350,17189.00,14.56,0,-10252,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3121,4.03,0.57,12,0.19,4298.00,30401.00,22400,20240417,-22.59,15380,20241209,12.74,17540,-1.14,20250220,15710,10.38,20250203,22400,-22.59,20240417,15380,12.74,20241209,1.80,N,045100,500,90 억,,2620212,N,N,32,N,00,N 20250221,140515,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,17310,-40,5,-0.23,519518000,30248,37.09,17310,17360,17000,22550,12150,17350,17175.28,14.56,0,-9047,17636,17492,17396,17252,17156,17445,17205,90,5200,500,12830,10,1,18000000,3116,4.03,0.57,12,0.17,4298.00,30401.00,22400,20240417,-22.72,15380,20241209,12.55,17540,-1.31,20250220,15710,10.18,20250203,22400,-22.72,20240417,15380,12.55,20241209,1.80,N,045100,500,90 억,,2620212,N,N,32,N,00,N diff --git a/045300/price/prices-20250201.csv b/045300/price/prices-20250201.csv index 662bf816c191..18c44ba9da07 100644 --- a/045300/price/prices-20250201.csv +++ b/045300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-55,5,-1.78,78976370,25655,138.59,3105,3130,3025,4015,2165,3090,3078.40,0.30,0,-219,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,308,-29.47,0.45,12,0.25,-103.00,6726.00,4224,20240216,-28.15,2234,20241210,35.85,3215,-5.60,20250131,2495,21.64,20250102,4095,-25.89,20240226,2275,33.41,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-15,5,-0.49,69546725,22558,121.86,3105,3130,3050,4015,2165,3090,3083.02,0.30,0,-215,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,312,-29.85,0.46,12,0.22,-103.00,6726.00,4224,20240216,-27.20,2234,20241210,37.65,3215,-4.35,20250131,2495,23.25,20250102,4095,-24.91,20240226,2275,35.16,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-25,5,-0.81,64088745,20775,112.23,3105,3130,3050,4015,2165,3090,3084.90,0.30,0,-235,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,311,-29.76,0.46,12,0.20,-103.00,6726.00,4224,20240216,-27.44,2234,20241210,37.20,3215,-4.67,20250131,2495,22.85,20250102,4095,-25.15,20240226,2275,34.73,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,130518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-30,5,-0.97,59911885,19409,104.85,3105,3130,3050,4015,2165,3090,3086.81,0.30,0,-234,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,311,-29.71,0.45,12,0.19,-103.00,6726.00,4224,20240216,-27.56,2234,20241210,36.97,3215,-4.82,20250131,2495,22.65,20250102,4095,-25.27,20240226,2275,34.51,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-10,5,-0.32,56218470,18199,98.31,3105,3130,3055,4015,2165,3090,3089.10,0.30,0,-306,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,313,-29.90,0.46,12,0.18,-103.00,6726.00,4224,20240216,-27.08,2234,20241210,37.87,3215,-4.20,20250131,2495,23.45,20250102,4095,-24.79,20240226,2275,35.38,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,0,3,0.00,55825385,18071,97.62,3105,3130,3055,4015,2165,3090,3089.23,0.30,0,-306,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,314,-30.00,0.46,12,0.18,-103.00,6726.00,4224,20240216,-26.85,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,4095,-24.54,20240226,2275,35.82,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,10,2,0.32,30740945,9912,53.55,3105,3130,3085,4015,2165,3090,3101.39,0.30,0,-487,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,315,-30.10,0.46,12,0.10,-103.00,6726.00,4224,20240216,-26.61,2234,20241210,38.76,3215,-3.58,20250131,2495,24.25,20250102,4095,-24.30,20240226,2275,36.26,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N +20250224,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-5,5,-0.16,132755,43,0.23,3105,3105,3085,4015,2165,3090,3087.33,0.30,0,-38,3206,3147,3091,3032,2976,3120,3005,51,925,500,2160,5,1,10151583,313,-29.95,0.46,12,0.00,-103.00,6726.00,4224,20240216,-26.96,2234,20241210,38.09,3215,-4.04,20250131,2495,23.65,20250102,4095,-24.66,20240226,2275,35.60,20241210,1.32,N,045300,500,50 억,,30127,N,N,0,N,00,N 20250221,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-35,5,-1.12,56869550,18509,120.96,3150,3150,3035,4060,2190,3125,3072.53,0.29,0,238,3235,3180,3125,3070,3015,3152,3042,51,935,500,2180,5,1,10151583,314,-30.00,0.46,12,0.18,-103.00,6726.00,4224,20240216,-26.85,2234,20241210,38.32,3215,-3.89,20250131,2495,23.85,20250102,4225,-26.86,20240221,2275,35.82,20241210,1.39,N,045300,500,50 억,,29889,N,N,0,N,00,N 20250221,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-50,5,-1.60,45995250,14973,97.85,3150,3150,3035,4060,2190,3125,3071.88,0.29,0,247,3235,3180,3125,3070,3015,3152,3042,51,935,500,2180,5,1,10151583,312,-29.85,0.46,12,0.15,-103.00,6726.00,4224,20240216,-27.20,2234,20241210,37.65,3215,-4.35,20250131,2495,23.25,20250102,4225,-27.22,20240221,2275,35.16,20241210,1.39,N,045300,500,50 억,,29889,N,N,0,N,00,N 20250221,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-55,5,-1.76,35936015,11691,76.40,3150,3150,3035,4060,2190,3125,3073.82,0.29,0,272,3235,3180,3125,3070,3015,3152,3042,51,935,500,2180,5,1,10151583,312,-29.81,0.46,12,0.12,-103.00,6726.00,4224,20240216,-27.32,2234,20241210,37.42,3215,-4.51,20250131,2495,23.05,20250102,4225,-27.34,20240221,2275,34.95,20241210,1.39,N,045300,500,50 억,,29889,N,N,0,N,00,N diff --git a/045340/price/prices-20250201.csv b/045340/price/prices-20250201.csv index 8bded63bf96a..345c770ce880 100644 --- a/045340/price/prices-20250201.csv +++ b/045340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,340,2,4.12,1811716830,214013,399.37,8250,8620,8220,10720,5780,8250,8464.77,2.61,0,-10811,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,735,19.43,3.36,12,2.50,442.00,2553.00,14490,20241210,-40.72,4100,20241122,109.51,10600,-18.96,20250102,6820,25.95,20250203,14490,-40.72,20241210,4100,109.51,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,150518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,270,2,3.27,1720342900,203351,379.48,8250,8620,8220,10720,5780,8250,8459.97,2.61,0,-8681,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,729,19.28,3.34,12,2.38,442.00,2553.00,14490,20241210,-41.20,4100,20241122,107.80,10600,-19.62,20250102,6820,24.93,20250203,14490,-41.20,20241210,4100,107.80,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,140517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,260,2,3.15,1641990020,194149,362.31,8250,8620,8220,10720,5780,8250,8457.37,2.61,0,-8197,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,728,19.25,3.33,12,2.27,442.00,2553.00,14490,20241210,-41.27,4100,20241122,107.56,10600,-19.72,20250102,6820,24.78,20250203,14490,-41.27,20241210,4100,107.56,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,130518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,240,2,2.91,1489195050,176175,328.76,8250,8620,8220,10720,5780,8250,8452.93,2.61,0,-15821,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.21,3.33,12,2.06,442.00,2553.00,14490,20241210,-41.41,4100,20241122,107.07,10600,-19.91,20250102,6820,24.49,20250203,14490,-41.41,20241210,4100,107.07,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,250,2,3.03,1432936540,169543,316.39,8250,8620,8220,10720,5780,8250,8451.76,2.61,0,-15449,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.23,3.33,12,1.98,442.00,2553.00,14490,20241210,-41.34,4100,20241122,107.32,10600,-19.81,20250102,6820,24.63,20250203,14490,-41.34,20241210,4100,107.32,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,110515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,240,2,2.91,1326489710,156959,292.90,8250,8620,8220,10720,5780,8250,8451.19,2.61,0,-15112,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,727,19.21,3.33,12,1.83,442.00,2553.00,14490,20241210,-41.41,4100,20241122,107.07,10600,-19.91,20250102,6820,24.49,20250203,14490,-41.41,20241210,4100,107.07,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8440,190,2,2.30,1146008870,135690,253.21,8250,8620,8220,10720,5780,8250,8445.79,2.61,0,-10858,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,722,19.10,3.31,12,1.59,442.00,2553.00,14490,20241210,-41.75,4100,20241122,105.85,10600,-20.38,20250102,6820,23.75,20250203,14490,-41.75,20241210,4100,105.85,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N +20250224,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,220,2,2.67,42051710,5034,9.39,8250,8470,8250,10720,5780,8250,8353.54,2.61,0,241,8556,8402,8136,7982,7716,8480,8060,43,2470,500,4950,10,1,8558040,725,19.16,3.32,12,0.06,442.00,2553.00,14490,20241210,-41.55,4100,20241122,106.59,10600,-20.09,20250102,6820,24.19,20250203,14490,-41.55,20241210,4100,106.59,20241122,0.28,N,045340,500,42 억,,223088,N,N,0,N,00,N 20250221,160514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,50,2,0.61,435525350,53540,91.51,8200,8290,7870,10660,5740,8200,8132.38,2.58,0,2959,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,706,18.67,3.23,12,0.63,442.00,2553.00,14490,20241210,-43.06,4100,20241122,101.22,10600,-22.17,20250102,6820,20.97,20250203,14490,-43.06,20241210,4100,101.22,20241122,0.30,N,045340,500,42 억,,220706,N,N,0,N,00,N 20250221,150517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-30,5,-0.37,359556100,44281,75.69,8200,8290,7870,10660,5740,8200,8119.87,2.58,0,3416,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,699,18.48,3.20,12,0.52,442.00,2553.00,14490,20241210,-43.62,4100,20241122,99.27,10600,-22.92,20250102,6820,19.79,20250203,14490,-43.62,20241210,4100,99.27,20241122,0.30,N,045340,500,42 억,,220706,N,N,0,N,00,N 20250221,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,0,3,0.00,337142360,41542,71.01,8200,8290,7870,10660,5740,8200,8115.70,2.58,0,4488,8593,8396,8253,8056,7913,8325,7985,43,2460,500,4920,10,1,8558040,702,18.55,3.21,12,0.49,442.00,2553.00,14490,20241210,-43.41,4100,20241122,100.00,10600,-22.64,20250102,6820,20.23,20250203,14490,-43.41,20241210,4100,100.00,20241122,0.30,N,045340,500,42 억,,220706,N,N,0,N,00,N diff --git a/045390/price/prices-20250201.csv b/045390/price/prices-20250201.csv index 37b8bbd68c04..8fcf44d4a574 100644 --- a/045390/price/prices-20250201.csv +++ b/045390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-25,5,-0.76,1531840045,467363,95.34,3325,3335,3250,4280,2310,3295,3277.62,6.45,0,-8533,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2304,21.37,1.89,12,0.66,153.00,1730.00,3470,20240723,-5.76,2400,20240909,36.25,3375,-3.11,20250213,2960,10.47,20250102,3470,-5.76,20240723,2400,36.25,20240909,4.08,N,045390,100,71 억,,4542762,N,N,1,N,00,N +20250224,150518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3275,-20,5,-0.61,1415970910,431947,88.12,3325,3335,3250,4280,2310,3295,3278.11,6.45,0,-13346,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2308,21.41,1.89,12,0.61,153.00,1730.00,3470,20240723,-5.62,2400,20240909,36.46,3375,-2.96,20250213,2960,10.64,20250102,3470,-5.62,20240723,2400,36.46,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,-40,5,-1.21,1308177210,398949,81.38,3325,3335,3250,4280,2310,3295,3279.06,6.45,0,-15899,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2294,21.27,1.88,12,0.57,153.00,1730.00,3470,20240723,-6.20,2400,20240909,35.62,3375,-3.56,20250213,2960,9.97,20250102,3470,-6.20,20240723,2400,35.62,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,130519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3260,-35,5,-1.06,1202550525,366599,74.78,3325,3335,3250,4280,2310,3295,3280.29,6.45,0,-8365,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2297,21.31,1.88,12,0.52,153.00,1730.00,3470,20240723,-6.05,2400,20240909,35.83,3375,-3.41,20250213,2960,10.14,20250102,3470,-6.05,20240723,2400,35.83,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,120517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-25,5,-0.76,1083982655,330231,67.37,3325,3335,3255,4280,2310,3295,3282.50,6.45,0,-185,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2304,21.37,1.89,12,0.47,153.00,1730.00,3470,20240723,-5.76,2400,20240909,36.25,3375,-3.11,20250213,2960,10.47,20250102,3470,-5.76,20240723,2400,36.25,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,110515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3280,-15,5,-0.46,1000791805,304792,62.18,3325,3335,3255,4280,2310,3295,3283.52,6.45,0,443,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2312,21.44,1.90,12,0.43,153.00,1730.00,3470,20240723,-5.48,2400,20240909,36.67,3375,-2.81,20250213,2960,10.81,20250102,3470,-5.48,20240723,2400,36.67,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,100515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3275,-20,5,-0.61,630102575,191360,39.04,3325,3335,3265,4280,2310,3295,3292.76,6.45,0,-2708,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2308,21.41,1.89,12,0.27,153.00,1730.00,3470,20240723,-5.62,2400,20240909,36.46,3375,-2.96,20250213,2960,10.64,20250102,3470,-5.62,20240723,2400,36.46,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N +20250224,090519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3285,-10,5,-0.30,112593170,34078,6.95,3325,3325,3270,4280,2310,3295,3303.99,6.45,0,-11217,3368,3331,3308,3271,3248,3350,3290,71,985,100,2430,5,1,70473377,2315,21.47,1.90,12,0.05,153.00,1730.00,3470,20240723,-5.33,2400,20240909,36.88,3375,-2.67,20250213,2960,10.98,20250102,3470,-5.33,20240723,2400,36.88,20240909,4.08,N,045390,100,71 억,,4542762,N,N,0,N,00,N 20250221,160515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,0,3,0.00,1592295240,480743,143.58,3285,3345,3285,4280,2310,3295,3312.17,6.35,0,70100,3365,3330,3310,3275,3255,3320,3265,71,985,100,2430,5,1,70473377,2322,21.54,1.90,12,0.68,153.00,1730.00,3470,20240723,-5.04,2400,20240909,37.29,3375,-2.37,20250213,2960,11.32,20250102,3470,-5.04,20240723,2400,37.29,20240909,4.09,N,045390,100,71 억,,4472697,N,N,1,N,00,N 20250221,150517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,0,3,0.00,1492230880,450446,134.53,3285,3345,3285,4280,2310,3295,3312.79,6.35,0,68108,3365,3330,3310,3275,3255,3320,3265,71,985,100,2430,5,1,70473377,2322,21.54,1.90,12,0.64,153.00,1730.00,3470,20240723,-5.04,2400,20240909,37.29,3375,-2.37,20250213,2960,11.32,20250102,3470,-5.04,20240723,2400,37.29,20240909,4.09,N,045390,100,71 억,,4472697,N,N,1,N,00,N 20250221,140516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,15,2,0.46,1266635785,382158,114.13,3285,3345,3285,4280,2310,3295,3314.43,6.35,0,70098,3365,3330,3310,3275,3255,3320,3265,71,985,100,2430,5,1,70473377,2333,21.63,1.91,12,0.54,153.00,1730.00,3470,20240723,-4.61,2400,20240909,37.92,3375,-1.93,20250213,2960,11.82,20250102,3470,-4.61,20240723,2400,37.92,20240909,4.09,N,045390,100,71 억,,4472697,N,N,1,N,00,N diff --git a/045510/price/prices-20250201.csv b/045510/price/prices-20250201.csv index 714ac594a9ea..5a0b61168f66 100644 --- a/045510/price/prices-20250201.csv +++ b/045510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,11,2,1.44,13804512,17797,61.03,770,782,766,995,537,766,775.67,0.17,0,-476,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,250,14.66,0.56,12,0.06,53.00,1380.00,1350,20240321,-42.44,685,20241210,13.43,1265,-38.58,20250116,722,7.62,20250103,1350,-42.44,20240321,685,13.43,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,9,2,1.17,13233421,17062,58.51,770,782,766,995,537,766,775.61,0.17,0,-469,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,250,14.62,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.59,685,20241210,13.14,1265,-38.74,20250116,722,7.34,20250103,1350,-42.59,20240321,685,13.14,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,9,2,1.17,12987300,16744,57.42,770,782,766,995,537,766,775.64,0.17,0,-469,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,250,14.62,0.56,12,0.05,53.00,1380.00,1350,20240321,-42.59,685,20241210,13.14,1265,-38.74,20250116,722,7.34,20250103,1350,-42.59,20240321,685,13.14,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,776,10,2,1.31,11042599,14234,48.82,770,782,766,995,537,766,775.79,0.17,0,-476,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,250,14.64,0.56,12,0.04,53.00,1380.00,1350,20240321,-42.52,685,20241210,13.28,1265,-38.66,20250116,722,7.48,20250103,1350,-42.52,20240321,685,13.28,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,11,2,1.44,6294015,8133,27.89,770,782,766,995,537,766,773.89,0.17,0,-208,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,250,14.66,0.56,12,0.03,53.00,1380.00,1350,20240321,-42.44,685,20241210,13.43,1265,-38.58,20250116,722,7.62,20250103,1350,-42.44,20240321,685,13.43,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,12,2,1.57,5965424,7710,26.44,770,782,766,995,537,766,773.73,0.17,0,-106,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,251,14.68,0.56,12,0.02,53.00,1380.00,1350,20240321,-42.37,685,20241210,13.58,1265,-38.50,20250116,722,7.76,20250103,1350,-42.37,20240321,685,13.58,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,13,2,1.70,3686310,4760,16.32,770,782,766,995,537,766,774.43,0.17,0,-54,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,251,14.70,0.56,12,0.01,53.00,1380.00,1350,20240321,-42.30,685,20241210,13.72,1265,-38.42,20250116,722,7.89,20250103,1350,-42.30,20240321,685,13.72,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N +20250224,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,770,4,2,0.52,198056,258,0.88,770,770,766,995,537,766,767.66,0.17,0,0,800,782,774,756,748,779,753,161,229,500,550,1,1,32209292,248,14.53,0.56,12,0.00,53.00,1380.00,1350,20240321,-42.96,685,20241210,12.41,1265,-39.13,20250116,722,6.65,20250103,1350,-42.96,20240321,685,12.41,20241210,0.00,N,045510,500,161 억,,56227,N,N,0,N,00,N 20250221,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-14,5,-1.79,22628592,28933,99.36,791,792,766,1014,546,780,782.10,0.18,0,-2282,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,247,14.45,0.56,12,0.09,53.00,1380.00,1350,20240321,-43.26,685,20241210,11.82,1265,-39.45,20250116,722,6.09,20250103,1350,-43.26,20240321,685,11.82,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N 20250221,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,1,2,0.13,21566589,27549,94.61,791,792,770,1014,546,780,782.84,0.18,0,-2275,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,252,14.74,0.57,12,0.09,53.00,1380.00,1350,20240321,-42.15,685,20241210,14.01,1265,-38.26,20250116,722,8.17,20250103,1350,-42.15,20240321,685,14.01,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N 20250221,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,8,2,1.03,18977505,24258,83.30,791,792,770,1014,546,780,782.32,0.18,0,-1766,817,798,779,760,741,808,770,161,234,500,560,1,1,32209292,254,14.87,0.57,12,0.08,53.00,1380.00,1350,20240321,-41.63,685,20241210,15.04,1265,-37.71,20250116,722,9.14,20250103,1350,-41.63,20240321,685,15.04,20241210,0.00,N,045510,500,161 억,,58509,N,N,0,N,00,N diff --git a/045520/price/prices-20250201.csv b/045520/price/prices-20250201.csv index 7007547f4ccb..3a7a805b30ff 100644 --- a/045520/price/prices-20250201.csv +++ b/045520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,60,2,1.21,45565090,9050,134.17,5040,5080,5010,6460,3480,4970,5034.82,0.67,0,456,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,327,36.19,1.06,12,0.14,139.00,4746.00,8520,20240329,-40.96,3960,20241210,27.02,6090,-17.41,20250113,4370,15.10,20250102,8520,-40.96,20240329,3960,27.02,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,150519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,60,2,1.21,45268450,8991,133.30,5040,5080,5010,6460,3480,4970,5034.86,0.67,0,482,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,327,36.19,1.06,12,0.14,139.00,4746.00,8520,20240329,-40.96,3960,20241210,27.02,6090,-17.41,20250113,4370,15.10,20250102,8520,-40.96,20240329,3960,27.02,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,140518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,60,2,1.21,40752870,8095,120.01,5040,5080,5010,6460,3480,4970,5034.33,0.67,0,461,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,327,36.19,1.06,12,0.12,139.00,4746.00,8520,20240329,-40.96,3960,20241210,27.02,6090,-17.41,20250113,4370,15.10,20250102,8520,-40.96,20240329,3960,27.02,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,130519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,50,2,1.01,33039950,6559,97.24,5040,5080,5010,6460,3480,4970,5037.35,0.67,0,465,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,326,36.12,1.06,12,0.10,139.00,4746.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,120517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,50,2,1.01,30557610,6064,89.90,5040,5080,5020,6460,3480,4970,5039.18,0.67,0,372,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,326,36.12,1.06,12,0.09,139.00,4746.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,110516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,70,2,1.41,23704540,4699,69.67,5040,5080,5020,6460,3480,4970,5044.59,0.67,0,372,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,328,36.26,1.06,12,0.07,139.00,4746.00,8520,20240329,-40.85,3960,20241210,27.27,6090,-17.24,20250113,4370,15.33,20250102,8520,-40.85,20240329,3960,27.27,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,100515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,50,2,1.01,17910440,3547,52.59,5040,5080,5020,6460,3480,4970,5049.46,0.67,0,369,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,326,36.12,1.06,12,0.05,139.00,4746.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N +20250224,090520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,90,2,1.81,8365040,1657,24.57,5040,5070,5020,6460,3480,4970,5048.30,0.67,0,207,5013,4991,4958,4936,4903,5002,4947,37,1490,500,3370,10,1,6500000,329,36.40,1.07,12,0.03,139.00,4746.00,8520,20240329,-40.61,3960,20241210,27.78,6090,-16.91,20250113,4370,15.79,20250102,8520,-40.61,20240329,3960,27.78,20241210,0.06,N,045520,500,36 억,,43703,N,N,0,N,00,N 20250221,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,45,2,0.91,33397525,6745,148.24,4935,4980,4925,6400,3450,4925,4951.45,0.68,0,-461,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,323,35.76,1.05,12,0.10,139.00,4746.00,8520,20240329,-41.67,3960,20241210,25.51,6090,-18.39,20250113,4370,13.73,20250102,8520,-41.67,20240329,3960,25.51,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N 20250221,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,30,2,0.61,30517665,6165,135.49,4935,4980,4925,6400,3450,4925,4950.15,0.68,0,-427,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.65,1.04,12,0.09,139.00,4746.00,8520,20240329,-41.84,3960,20241210,25.13,6090,-18.64,20250113,4370,13.39,20250102,8520,-41.84,20240329,3960,25.13,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N 20250221,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,25,2,0.51,27406925,5537,121.69,4935,4980,4925,6400,3450,4925,4949.78,0.68,0,-430,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.61,1.04,12,0.09,139.00,4746.00,8520,20240329,-41.90,3960,20241210,25.00,6090,-18.72,20250113,4370,13.27,20250102,8520,-41.90,20240329,3960,25.00,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N diff --git a/045660/price/prices-20250201.csv b/045660/price/prices-20250201.csv index a531c4ae4ee1..5371f2534257 100644 --- a/045660/price/prices-20250201.csv +++ b/045660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160520,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32200,950,2,3.04,27100014300,824588,196.04,31000,34050,30900,40600,21900,31250,32865.35,5.44,0,-2435,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2660,55.42,2.75,12,9.98,581.00,11702.00,46300,20241210,-30.45,11420,20241120,181.96,35950,-10.43,20250102,24100,33.61,20250124,46300,-30.45,20241210,11420,181.96,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,150519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32550,1300,2,4.16,26071566850,792827,188.49,31000,34050,30900,40600,21900,31250,32884.44,5.44,0,-9094,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2689,56.02,2.78,12,9.60,581.00,11702.00,46300,20241210,-29.70,11420,20241120,185.03,35950,-9.46,20250102,24100,35.06,20250124,46300,-29.70,20241210,11420,185.03,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,140518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32700,1450,2,4.64,24610013150,748006,177.83,31000,34050,30900,40600,21900,31250,32900.96,5.44,0,-17829,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2701,56.28,2.79,12,9.06,581.00,11702.00,46300,20241210,-29.37,11420,20241120,186.34,35950,-9.04,20250102,24100,35.68,20250124,46300,-29.37,20241210,11420,186.34,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,130519,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32450,1200,2,3.84,23450360350,712568,169.41,31000,34050,30900,40600,21900,31250,32909.79,5.44,0,-18843,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2680,55.85,2.77,12,8.63,581.00,11702.00,46300,20241210,-29.91,11420,20241120,184.15,35950,-9.74,20250102,24100,34.65,20250124,46300,-29.91,20241210,11420,184.15,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,120517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32950,1700,2,5.44,22174818550,673353,160.09,31000,34050,30900,40600,21900,31250,32932.10,5.44,0,-17916,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2722,56.71,2.82,12,8.15,581.00,11702.00,46300,20241210,-28.83,11420,20241120,188.53,35950,-8.34,20250102,24100,36.72,20250124,46300,-28.83,20241210,11420,188.53,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,110516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32600,1350,2,4.32,21186142100,643124,152.90,31000,34050,30900,40600,21900,31250,32942.71,5.44,0,-19137,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2693,56.11,2.79,12,7.79,581.00,11702.00,46300,20241210,-29.59,11420,20241120,185.46,35950,-9.32,20250102,24100,35.27,20250124,46300,-29.59,20241210,11420,185.46,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,100516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32650,1400,2,4.48,17556170650,532579,126.62,31000,34050,30900,40600,21900,31250,32964.65,5.44,0,-19037,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2697,56.20,2.79,12,6.45,581.00,11702.00,46300,20241210,-29.48,11420,20241120,185.90,35950,-9.18,20250102,24100,35.48,20250124,46300,-29.48,20241210,11420,185.90,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N +20250224,090520,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31600,350,2,1.12,944174350,29976,7.13,31000,31950,30900,40600,21900,31250,31498.21,5.44,0,9263,32783,32016,31383,30616,29983,31700,30300,41,9350,500,19370,50,1,8260000,2610,54.39,2.70,12,0.36,581.00,11702.00,46300,20241210,-31.75,11420,20241120,176.71,35950,-12.10,20250102,24100,31.12,20250124,46300,-31.75,20241210,11420,176.71,20241120,5.20,N,045660,500,41 억,,449307,N,N,0,N,00,N 20250221,160515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31250,-350,5,-1.11,6667233250,212256,79.16,31900,32150,30750,41050,22150,31600,31411.59,3.36,0,-22979,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2581,53.79,2.67,12,2.57,581.00,11702.00,46300,20241210,-32.51,11420,20241120,173.64,35950,-13.07,20250102,24100,29.67,20250124,46300,-32.51,20241210,11420,173.64,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N 20250221,150518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31300,-300,5,-0.95,6382664850,203166,75.77,31900,32150,30750,41050,22150,31600,31415.99,3.36,0,-23652,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2585,53.87,2.67,12,2.46,581.00,11702.00,46300,20241210,-32.40,11420,20241120,174.08,35950,-12.93,20250102,24100,29.88,20250124,46300,-32.40,20241210,11420,174.08,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N 20250221,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31300,-300,5,-0.95,5850185650,186108,69.41,31900,32150,30750,41050,22150,31600,31434.34,3.36,0,-19406,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2585,53.87,2.67,12,2.25,581.00,11702.00,46300,20241210,-32.40,11420,20241120,174.08,35950,-12.93,20250102,24100,29.88,20250124,46300,-32.40,20241210,11420,174.08,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N diff --git a/045970/price/prices-20250201.csv b/045970/price/prices-20250201.csv index 363918dcf0b5..41008ae1aecc 100644 --- a/045970/price/prices-20250201.csv +++ b/045970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-50,5,-1.23,212498935,53585,68.49,4010,4010,3905,5270,2845,4060,3965.64,2.87,0,12160,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1055,-4.00,0.95,12,0.20,-1002.00,4210.00,10440,20240711,-61.59,3070,20241209,30.62,4645,-13.67,20250108,3610,11.08,20250203,10440,-61.59,20240711,3070,30.62,20241209,0.04,N,045970,500,131 억,,756181,N,N,1,N,00,N +20250224,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-80,5,-1.97,205905320,51934,66.38,4010,4010,3905,5270,2845,4060,3964.75,2.87,0,12415,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1047,-3.97,0.95,12,0.20,-1002.00,4210.00,10440,20240711,-61.88,3070,20241209,29.64,4645,-14.32,20250108,3610,10.25,20250203,10440,-61.88,20240711,3070,29.64,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-80,5,-1.97,164126205,41412,52.93,4010,4010,3905,5270,2845,4060,3963.25,2.87,0,9096,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1047,-3.97,0.95,12,0.16,-1002.00,4210.00,10440,20240711,-61.88,3070,20241209,29.64,4645,-14.32,20250108,3610,10.25,20250203,10440,-61.88,20240711,3070,29.64,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,130520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-70,5,-1.72,134775495,34026,43.49,4010,4010,3905,5270,2845,4060,3960.96,2.87,0,6728,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1050,-3.98,0.95,12,0.13,-1002.00,4210.00,10440,20240711,-61.78,3070,20241209,29.97,4645,-14.10,20250108,3610,10.53,20250203,10440,-61.78,20240711,3070,29.97,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-90,5,-2.22,123531720,31213,39.89,4010,4010,3905,5270,2845,4060,3957.70,2.87,0,4618,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1045,-3.96,0.94,12,0.12,-1002.00,4210.00,10440,20240711,-61.97,3070,20241209,29.32,4645,-14.53,20250108,3610,9.97,20250203,10440,-61.97,20240711,3070,29.32,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-95,5,-2.34,117984770,29818,38.11,4010,4010,3905,5270,2845,4060,3956.83,2.87,0,3346,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1043,-3.96,0.94,12,0.11,-1002.00,4210.00,10440,20240711,-62.02,3070,20241209,29.15,4645,-14.64,20250108,3610,9.83,20250203,10440,-62.02,20240711,3070,29.15,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-115,5,-2.83,90284645,22816,29.16,4010,4010,3905,5270,2845,4060,3957.08,2.87,0,237,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1038,-3.94,0.94,12,0.09,-1002.00,4210.00,10440,20240711,-62.21,3070,20241209,28.50,4645,-15.07,20250108,3610,9.28,20250203,10440,-62.21,20240711,3070,28.50,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N +20250224,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3925,-135,5,-3.33,17019975,4301,5.50,4010,4010,3905,5270,2845,4060,3957.21,2.87,0,-1076,4363,4211,4128,3976,3893,4170,3935,132,1210,500,2840,5,1,26314876,1033,-3.92,0.93,12,0.02,-1002.00,4210.00,10440,20240711,-62.40,3070,20241209,27.85,4645,-15.50,20250108,3610,8.73,20250203,10440,-62.40,20240711,3070,27.85,20241209,0.04,N,045970,500,131 억,,756181,N,N,0,N,00,N 20250221,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-105,5,-2.52,317767945,78027,74.10,4280,4280,4045,5410,2920,4165,4072.54,2.91,0,-9084,4298,4231,4148,4081,3998,4190,4040,132,1245,500,2910,5,1,26314876,1068,-4.05,0.96,12,0.30,-1002.00,4210.00,10440,20240711,-61.11,3070,20241209,32.25,4645,-12.59,20250108,3610,12.47,20250203,10440,-61.11,20240711,3070,32.25,20241209,0.07,N,045970,500,131 억,,765137,N,N,0,N,00,N 20250221,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-105,5,-2.52,288965360,70934,67.37,4280,4280,4045,5410,2920,4165,4073.72,2.91,0,-9983,4298,4231,4148,4081,3998,4190,4040,132,1245,500,2910,5,1,26314876,1068,-4.05,0.96,12,0.27,-1002.00,4210.00,10440,20240711,-61.11,3070,20241209,32.25,4645,-12.59,20250108,3610,12.47,20250203,10440,-61.11,20240711,3070,32.25,20241209,0.07,N,045970,500,131 억,,765137,N,N,0,N,00,N 20250221,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-105,5,-2.52,230321555,56515,53.67,4280,4280,4045,5410,2920,4165,4075.41,2.91,0,-15922,4298,4231,4148,4081,3998,4190,4040,132,1245,500,2910,5,1,26314876,1068,-4.05,0.96,12,0.21,-1002.00,4210.00,10440,20240711,-61.11,3070,20241209,32.25,4645,-12.59,20250108,3610,12.47,20250203,10440,-61.11,20240711,3070,32.25,20241209,0.07,N,045970,500,131 억,,765137,N,N,0,N,00,N diff --git a/046070/price/prices-20250201.csv b/046070/price/prices-20250201.csv index 8fb2a1925cfa..392f11958e80 100644 --- a/046070/price/prices-20250201.csv +++ b/046070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160520,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,150520,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,140519,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,130520,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,120518,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,110517,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,100516,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20250224,090521,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250221,160516,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250221,150519,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20250221,140518,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,16840,20240222,-38.95,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250201.csv b/046120/price/prices-20250201.csv index ae33cfae9db0..036ab5f01b08 100644 --- a/046120/price/prices-20250201.csv +++ b/046120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-45,5,-1.69,599376310,229753,114.05,2545,2665,2545,3460,1870,2665,2608.71,1.97,0,58474,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,719,-32.35,1.33,12,0.84,-81.00,1966.00,3555,20240314,-26.30,1791,20241209,46.29,2790,-6.09,20250219,1906,37.46,20250102,3555,-26.30,20240314,1791,46.29,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,150520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-45,5,-1.69,574181905,220112,109.26,2545,2665,2545,3460,1870,2665,2608.51,1.97,0,62449,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,719,-32.35,1.33,12,0.80,-81.00,1966.00,3555,20240314,-26.30,1791,20241209,46.29,2790,-6.09,20250219,1906,37.46,20250102,3555,-26.30,20240314,1791,46.29,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,140519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-45,5,-1.69,542219855,207862,103.18,2545,2665,2545,3460,1870,2665,2608.48,1.97,0,62715,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,719,-32.35,1.33,12,0.76,-81.00,1966.00,3555,20240314,-26.30,1791,20241209,46.29,2790,-6.09,20250219,1906,37.46,20250102,3555,-26.30,20240314,1791,46.29,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,130520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-45,5,-1.69,509412575,195347,96.97,2545,2665,2545,3460,1870,2665,2607.64,1.97,0,55322,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,719,-32.35,1.33,12,0.71,-81.00,1966.00,3555,20240314,-26.30,1791,20241209,46.29,2790,-6.09,20250219,1906,37.46,20250102,3555,-26.30,20240314,1791,46.29,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,120518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-35,5,-1.31,489743730,187859,93.25,2545,2665,2545,3460,1870,2665,2606.88,1.97,0,55627,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,722,-32.47,1.34,12,0.68,-81.00,1966.00,3555,20240314,-26.02,1791,20241209,46.85,2790,-5.73,20250219,1906,37.99,20250102,3555,-26.02,20240314,1791,46.85,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,110517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-35,5,-1.31,465843835,178765,88.74,2545,2665,2545,3460,1870,2665,2605.80,1.97,0,53737,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,722,-32.47,1.34,12,0.65,-81.00,1966.00,3555,20240314,-26.02,1791,20241209,46.85,2790,-5.73,20250219,1906,37.99,20250102,3555,-26.02,20240314,1791,46.85,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,100517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-65,5,-2.44,384824820,147676,73.31,2545,2665,2545,3460,1870,2665,2605.75,1.97,0,46488,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,714,-32.10,1.32,12,0.54,-81.00,1966.00,3555,20240314,-26.86,1791,20241209,45.17,2790,-6.81,20250219,1906,36.41,20250102,3555,-26.86,20240314,1791,45.17,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N +20250224,090521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,-55,5,-2.06,97168525,37848,18.79,2545,2620,2545,3460,1870,2665,2566.55,1.97,0,14010,2741,2702,2676,2637,2611,2690,2625,137,795,500,1810,5,1,27449486,716,-32.22,1.33,12,0.14,-81.00,1966.00,3555,20240314,-26.58,1791,20241209,45.73,2790,-6.45,20250219,1906,36.94,20250102,3555,-26.58,20240314,1791,45.73,20241209,0.81,N,046120,500,137 억,,541672,N,N,0,N,00,N 20250221,160516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,-30,5,-1.11,531200030,198175,41.71,2675,2715,2650,3500,1890,2695,2680.46,2.12,0,-40178,2798,2746,2683,2631,2568,2715,2600,137,805,500,1830,5,1,27449486,732,-32.90,1.36,12,0.72,-81.00,1966.00,3555,20240314,-25.04,1791,20241209,48.80,2790,-4.48,20250219,1906,39.82,20250102,3555,-25.04,20240314,1791,48.80,20241209,0.79,N,046120,500,137 억,,581773,N,N,0,N,00,N 20250221,150519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2675,-20,5,-0.74,502769460,187511,39.47,2675,2715,2650,3500,1890,2695,2681.28,2.12,0,-39366,2798,2746,2683,2631,2568,2715,2600,137,805,500,1830,5,1,27449486,734,-33.02,1.36,12,0.68,-81.00,1966.00,3555,20240314,-24.75,1791,20241209,49.36,2790,-4.12,20250219,1906,40.35,20250102,3555,-24.75,20240314,1791,49.36,20241209,0.79,N,046120,500,137 억,,581773,N,N,0,N,00,N 20250221,140518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,-30,5,-1.11,466407045,173890,36.60,2675,2715,2650,3500,1890,2695,2682.20,2.12,0,-37719,2798,2746,2683,2631,2568,2715,2600,137,805,500,1830,5,1,27449486,732,-32.90,1.36,12,0.63,-81.00,1966.00,3555,20240314,-25.04,1791,20241209,48.80,2790,-4.48,20250219,1906,39.82,20250102,3555,-25.04,20240314,1791,48.80,20241209,0.79,N,046120,500,137 억,,581773,N,N,0,N,00,N diff --git a/046210/price/prices-20250201.csv b/046210/price/prices-20250201.csv index ae3a4fee6f78..ae7a3b8d6180 100644 --- a/046210/price/prices-20250201.csv +++ b/046210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,105,2,3.51,260657425,84917,135.29,3090,3115,3010,3885,2095,2990,3069.51,0.59,0,18999,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1351,-22.93,2.00,12,0.19,-135.00,1550.00,5450,20240326,-43.21,2520,20241115,22.82,3315,-6.64,20250115,2785,11.13,20250103,5450,-43.21,20240326,2520,22.82,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,115,2,3.85,251089105,81821,130.36,3090,3115,3010,3885,2095,2990,3068.76,0.59,0,18216,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1356,-23.00,2.00,12,0.19,-135.00,1550.00,5450,20240326,-43.03,2520,20241115,23.21,3315,-6.33,20250115,2785,11.49,20250103,5450,-43.03,20240326,2520,23.21,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,70,2,2.34,144963930,47512,75.70,3090,3105,3010,3885,2095,2990,3051.10,0.59,0,828,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1336,-22.67,1.97,12,0.11,-135.00,1550.00,5450,20240326,-43.85,2520,20241115,21.43,3315,-7.69,20250115,2785,9.87,20250103,5450,-43.85,20240326,2520,21.43,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,50,2,1.67,115431010,37866,60.33,3090,3105,3010,3885,2095,2990,3048.41,0.59,0,-6248,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1327,-22.52,1.96,12,0.09,-135.00,1550.00,5450,20240326,-44.22,2520,20241115,20.63,3315,-8.30,20250115,2785,9.16,20250103,5450,-44.22,20240326,2520,20.63,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,45,2,1.51,105587515,34624,55.16,3090,3105,3010,3885,2095,2990,3049.55,0.59,0,-8634,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1325,-22.48,1.96,12,0.08,-135.00,1550.00,5450,20240326,-44.31,2520,20241115,20.44,3315,-8.45,20250115,2785,8.98,20250103,5450,-44.31,20240326,2520,20.44,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,25,2,0.84,92619595,30335,48.33,3090,3105,3010,3885,2095,2990,3053.23,0.59,0,-9419,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1316,-22.33,1.95,12,0.07,-135.00,1550.00,5450,20240326,-44.68,2520,20241115,19.64,3315,-9.05,20250115,2785,8.26,20250103,5450,-44.68,20240326,2520,19.64,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,40,2,1.34,78827260,25794,41.09,3090,3105,3020,3885,2095,2990,3056.03,0.59,0,-8125,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1323,-22.44,1.95,12,0.06,-135.00,1550.00,5450,20240326,-44.40,2520,20241115,20.24,3315,-8.60,20250115,2785,8.80,20250103,5450,-44.40,20240326,2520,20.24,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N +20250224,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,85,2,2.84,36386265,11837,18.86,3090,3105,3025,3885,2095,2990,3073.94,0.59,0,-2764,3100,3045,3015,2960,2930,3030,2945,218,895,500,500,5,1,43657588,1342,-22.78,1.98,12,0.03,-135.00,1550.00,5450,20240326,-43.58,2520,20241115,22.02,3315,-7.24,20250115,2785,10.41,20250103,5450,-43.58,20240326,2520,22.02,20241115,0.21,N,046210,500,218 억,,255954,N,N,0,N,00,N 20250221,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-10,5,-0.33,188921485,62757,99.07,3040,3070,2985,3900,2100,3000,3010.40,0.63,0,-17966,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1305,-22.15,1.93,12,0.14,-135.00,1550.00,5450,20240326,-45.14,2520,20241115,18.65,3315,-9.80,20250115,2785,7.36,20250103,5450,-45.14,20240326,2520,18.65,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N 20250221,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,5,2,0.17,167449855,55602,87.78,3040,3070,2985,3900,2100,3000,3011.58,0.63,0,-12971,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1312,-22.26,1.94,12,0.13,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,3315,-9.35,20250115,2785,7.90,20250103,5450,-44.86,20240326,2520,19.25,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N 20250221,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,15,2,0.50,129994850,43105,68.05,3040,3070,2995,3900,2100,3000,3015.77,0.63,0,-11105,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1316,-22.33,1.95,12,0.10,-135.00,1550.00,5450,20240326,-44.68,2520,20241115,19.64,3315,-9.05,20250115,2785,8.26,20250103,5450,-44.68,20240326,2520,19.64,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N diff --git a/046310/price/prices-20250201.csv b/046310/price/prices-20250201.csv index c22a90316128..19ccc7cb68b7 100644 --- a/046310/price/prices-20250201.csv +++ b/046310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-5,5,-0.20,125316050,49464,73.76,2555,2570,2510,3320,1790,2555,2533.48,2.65,0,2779,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,419,3.12,0.68,12,0.30,817.00,3746.00,3180,20240508,-19.81,1996,20241209,27.76,2640,-3.41,20250214,2185,16.70,20250103,3180,-19.81,20240508,1996,27.76,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-15,5,-0.59,118572840,46815,69.81,2555,2570,2510,3320,1790,2555,2532.80,2.65,0,3300,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,417,3.11,0.68,12,0.29,817.00,3746.00,3180,20240508,-20.13,1996,20241209,27.25,2640,-3.79,20250214,2185,16.25,20250103,3180,-20.13,20240508,1996,27.25,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-15,5,-0.59,117151960,46255,68.98,2555,2570,2510,3320,1790,2555,2532.74,2.65,0,2988,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,417,3.11,0.68,12,0.28,817.00,3746.00,3180,20240508,-20.13,1996,20241209,27.25,2640,-3.79,20250214,2185,16.25,20250103,3180,-20.13,20240508,1996,27.25,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-25,5,-0.98,96824825,38244,57.03,2555,2570,2510,3320,1790,2555,2531.77,2.65,0,-924,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,415,3.10,0.68,12,0.23,817.00,3746.00,3180,20240508,-20.44,1996,20241209,26.75,2640,-4.17,20250214,2185,15.79,20250103,3180,-20.44,20240508,1996,26.75,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-10,5,-0.39,84888880,33540,50.02,2555,2570,2510,3320,1790,2555,2530.97,2.65,0,-1493,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,418,3.12,0.68,12,0.20,817.00,3746.00,3180,20240508,-19.97,1996,20241209,27.51,2640,-3.60,20250214,2185,16.48,20250103,3180,-19.97,20240508,1996,27.51,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,110518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,-40,5,-1.57,70721545,27942,41.67,2555,2570,2510,3320,1790,2555,2531.01,2.65,0,-44,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,413,3.08,0.67,12,0.17,817.00,3746.00,3180,20240508,-20.91,1996,20241209,26.00,2640,-4.73,20250214,2185,15.10,20250103,3180,-20.91,20240508,1996,26.00,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-20,5,-0.78,37247020,14685,21.90,2555,2570,2520,3320,1790,2555,2536.40,2.65,0,34,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,416,3.10,0.68,12,0.09,817.00,3746.00,3180,20240508,-20.28,1996,20241209,27.00,2640,-3.98,20250214,2185,16.02,20250103,3180,-20.28,20240508,1996,27.00,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N +20250224,090521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,0,3,0.00,11676115,4570,6.81,2555,2570,2545,3320,1790,2555,2554.95,2.65,0,-726,2635,2595,2555,2515,2475,2595,2515,82,765,500,1890,5,1,16418641,419,3.13,0.68,12,0.03,817.00,3746.00,3180,20240508,-19.65,1996,20241209,28.01,2640,-3.22,20250214,2185,16.93,20250103,3180,-19.65,20240508,1996,28.01,20241209,2.18,N,046310,500,82 억,,435043,N,N,0,N,00,N 20250221,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,-5,5,-0.20,170438365,67023,297.72,2555,2595,2515,3325,1795,2560,2542.98,2.63,0,3460,2586,2572,2551,2537,2516,2580,2545,82,765,500,1890,5,1,16418641,419,3.13,0.68,12,0.41,817.00,3746.00,3180,20240508,-19.65,1996,20241209,28.01,2640,-3.22,20250214,2185,16.93,20250103,3180,-19.65,20240508,1996,28.01,20241209,2.17,N,046310,500,82 억,,431029,N,N,0,N,00,N 20250221,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,0,3,0.00,155658980,61247,272.06,2555,2595,2515,3325,1795,2560,2541.50,2.63,0,4077,2586,2572,2551,2537,2516,2580,2545,82,765,500,1890,5,1,16418641,420,3.13,0.68,12,0.37,817.00,3746.00,3180,20240508,-19.50,1996,20241209,28.26,2640,-3.03,20250214,2185,17.16,20250103,3180,-19.50,20240508,1996,28.26,20241209,2.17,N,046310,500,82 억,,431029,N,N,0,N,00,N 20250221,140519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,0,3,0.00,142086845,55918,248.39,2555,2595,2515,3325,1795,2560,2540.99,2.63,0,4274,2586,2572,2551,2537,2516,2580,2545,82,765,500,1890,5,1,16418641,420,3.13,0.68,12,0.34,817.00,3746.00,3180,20240508,-19.50,1996,20241209,28.26,2640,-3.03,20250214,2185,17.16,20250103,3180,-19.50,20240508,1996,28.26,20241209,2.17,N,046310,500,82 억,,431029,N,N,0,N,00,N diff --git a/046390/price/prices-20250201.csv b/046390/price/prices-20250201.csv index b09f99ece94b..aba95863a999 100644 --- a/046390/price/prices-20250201.csv +++ b/046390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1344,-4,5,-0.30,279854628,210070,37.44,1334,1348,1315,1752,944,1348,1332.13,0.81,0,26760,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,580,-46.34,0.95,12,0.49,-29.00,1410.00,2045,20240711,-34.28,1213,20250203,10.80,1470,-8.57,20250220,1213,10.80,20250203,2045,-34.28,20240711,1213,10.80,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,150521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1340,-8,5,-0.59,245893313,184748,32.92,1334,1348,1315,1752,944,1348,1330.91,0.81,0,30465,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,579,-46.21,0.95,12,0.43,-29.00,1410.00,2045,20240711,-34.47,1213,20250203,10.47,1470,-8.84,20250220,1213,10.47,20250203,2045,-34.47,20240711,1213,10.47,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,140520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1337,-11,5,-0.82,230954778,173585,30.93,1334,1348,1315,1752,944,1348,1330.44,0.81,0,27280,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,577,-46.10,0.95,12,0.40,-29.00,1410.00,2045,20240711,-34.62,1213,20250203,10.22,1470,-9.05,20250220,1213,10.22,20250203,2045,-34.62,20240711,1213,10.22,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,130521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1339,-9,5,-0.67,200605777,150918,26.89,1334,1348,1315,1752,944,1348,1329.16,0.81,0,23560,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,578,-46.17,0.95,12,0.35,-29.00,1410.00,2045,20240711,-34.52,1213,20250203,10.39,1470,-8.91,20250220,1213,10.39,20250203,2045,-34.52,20240711,1213,10.39,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,120519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1339,-9,5,-0.67,189763121,142795,25.45,1334,1348,1315,1752,944,1348,1328.84,0.81,0,23639,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,578,-46.17,0.95,12,0.33,-29.00,1410.00,2045,20240711,-34.52,1213,20250203,10.39,1470,-8.91,20250220,1213,10.39,20250203,2045,-34.52,20240711,1213,10.39,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,110518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1325,-23,5,-1.71,182450327,137301,24.47,1334,1348,1315,1752,944,1348,1328.75,0.81,0,24181,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,572,-45.69,0.94,12,0.32,-29.00,1410.00,2045,20240711,-35.21,1213,20250203,9.23,1470,-9.86,20250220,1213,9.23,20250203,2045,-35.21,20240711,1213,9.23,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,100517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1328,-20,5,-1.48,119559563,89875,16.02,1334,1348,1315,1752,944,1348,1330.16,0.81,0,23264,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,573,-45.79,0.94,12,0.21,-29.00,1410.00,2045,20240711,-35.06,1213,20250203,9.48,1470,-9.66,20250220,1213,9.48,20250203,2045,-35.06,20240711,1213,9.48,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N +20250224,090522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1326,-22,5,-1.63,47640065,35778,6.38,1334,1348,1321,1752,944,1348,1331.25,0.81,0,2152,1436,1391,1360,1315,1284,1376,1300,86,404,200,970,1,1,43172933,572,-45.72,0.94,12,0.08,-29.00,1410.00,2045,20240711,-35.16,1213,20250203,9.32,1470,-9.80,20250220,1213,9.32,20250203,2045,-35.16,20240711,1213,9.32,20250203,2.90,N,046390,200,86 억,,348836,N,N,0,N,00,N 20250221,160517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1348,-63,5,-4.46,759364356,559912,12.11,1403,1405,1329,1834,988,1411,1356.08,0.76,0,8291,1570,1490,1390,1310,1210,1530,1350,86,423,200,1010,1,1,43172933,582,-46.48,0.96,12,1.30,-29.00,1410.00,2045,20240711,-34.08,1213,20250203,11.13,1470,-8.30,20250220,1213,11.13,20250203,2045,-34.08,20240711,1213,11.13,20250203,2.90,N,046390,200,86 억,,327175,N,N,0,N,00,N 20250221,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1342,-69,5,-4.89,713209275,525575,11.37,1403,1405,1329,1834,988,1411,1356.83,0.76,0,9115,1570,1490,1390,1310,1210,1530,1350,86,423,200,1010,1,1,43172933,579,-46.28,0.95,12,1.22,-29.00,1410.00,2045,20240711,-34.38,1213,20250203,10.63,1470,-8.71,20250220,1213,10.63,20250203,2045,-34.38,20240711,1213,10.63,20250203,2.90,N,046390,200,86 억,,327175,N,N,0,N,00,N 20250221,140519,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1349,-62,5,-4.39,660375038,486138,10.52,1403,1405,1329,1834,988,1411,1358.23,0.76,0,3972,1570,1490,1390,1310,1210,1530,1350,86,423,200,1010,1,1,43172933,582,-46.52,0.96,12,1.13,-29.00,1410.00,2045,20240711,-34.03,1213,20250203,11.21,1470,-8.23,20250220,1213,11.21,20250203,2045,-34.03,20240711,1213,11.21,20250203,2.90,N,046390,200,86 억,,327175,N,N,0,N,00,N diff --git a/046440/price/prices-20250201.csv b/046440/price/prices-20250201.csv index 13ab28f0293d..ba9bf71a652c 100644 --- a/046440/price/prices-20250201.csv +++ b/046440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4515,80,2,1.80,307833475,68387,266.99,4430,4645,4425,5760,3105,4435,4501.22,3.71,0,9349,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1753,4.02,0.49,12,0.18,1124.00,9271.00,5720,20240215,-21.07,4075,20241114,10.80,4940,-8.60,20250206,4265,5.86,20250203,5720,-21.07,20240229,4075,10.80,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,150521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4495,60,2,1.35,290998300,64651,252.40,4430,4645,4425,5760,3105,4435,4501.06,3.71,0,10006,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1745,4.00,0.48,12,0.17,1124.00,9271.00,5720,20240215,-21.42,4075,20241114,10.31,4940,-9.01,20250206,4265,5.39,20250203,5720,-21.42,20240229,4075,10.31,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,140520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4500,65,2,1.47,275254585,61151,238.74,4430,4645,4425,5760,3105,4435,4501.23,3.71,0,10399,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1747,4.00,0.49,12,0.16,1124.00,9271.00,5720,20240215,-21.33,4075,20241114,10.43,4940,-8.91,20250206,4265,5.51,20250203,5720,-21.33,20240229,4075,10.43,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,130521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4475,40,2,0.90,261284320,58040,226.59,4430,4645,4425,5760,3105,4435,4501.80,3.71,0,10238,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1737,3.98,0.48,12,0.15,1124.00,9271.00,5720,20240215,-21.77,4075,20241114,9.82,4940,-9.41,20250206,4265,4.92,20250203,5720,-21.77,20240229,4075,9.82,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,120519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4485,50,2,1.13,255408035,56729,221.48,4430,4645,4425,5760,3105,4435,4502.25,3.71,0,9813,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1741,3.99,0.48,12,0.15,1124.00,9271.00,5720,20240215,-21.59,4075,20241114,10.06,4940,-9.21,20250206,4265,5.16,20250203,5720,-21.59,20240229,4075,10.06,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,110518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4445,10,2,0.23,61760905,13901,54.27,4430,4480,4425,5760,3105,4435,4442.91,3.71,0,2905,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1726,3.95,0.48,12,0.04,1124.00,9271.00,5720,20240215,-22.29,4075,20241114,9.08,4940,-10.02,20250206,4265,4.22,20250203,5720,-22.29,20240229,4075,9.08,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,100518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4450,15,2,0.34,52630745,11847,46.25,4430,4480,4425,5760,3105,4435,4442.54,3.71,0,1976,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1728,3.96,0.48,12,0.03,1124.00,9271.00,5720,20240215,-22.20,4075,20241114,9.20,4940,-9.92,20250206,4265,4.34,20250203,5720,-22.20,20240229,4075,9.20,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N +20250224,090522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4430,-5,5,-0.11,10078800,2275,8.88,4430,4435,4430,5760,3105,4435,4430.24,3.71,0,-86,4505,4470,4440,4405,4375,4455,4390,194,1325,500,3190,5,1,38825568,1720,3.94,0.48,12,0.01,1124.00,9271.00,5720,20240215,-22.55,4075,20241114,8.71,4940,-10.32,20250206,4265,3.87,20250203,5720,-22.55,20240229,4075,8.71,20241114,1.66,N,046440,500,194 억,,1442337,N,N,0,N,00,N 20250221,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4435,15,2,0.34,113741415,25585,81.60,4440,4475,4410,5740,3095,4420,4445.65,3.70,0,4824,4473,4446,4418,4391,4363,4460,4405,194,1320,500,3180,5,1,38825568,1722,3.95,0.48,12,0.07,1124.00,9271.00,5720,20240215,-22.47,4075,20241114,8.83,4940,-10.22,20250206,4265,3.99,20250203,5720,-22.47,20240229,4075,8.83,20241114,1.68,N,046440,500,194 억,,1437566,N,N,0,N,00,N 20250221,150520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4455,35,2,0.79,103407295,23259,74.18,4440,4475,4410,5740,3095,4420,4445.90,3.70,0,5202,4473,4446,4418,4391,4363,4460,4405,194,1320,500,3180,5,1,38825568,1730,3.96,0.48,12,0.06,1124.00,9271.00,5720,20240215,-22.12,4075,20241114,9.33,4940,-9.82,20250206,4265,4.45,20250203,5720,-22.12,20240229,4075,9.33,20241114,1.68,N,046440,500,194 억,,1437566,N,N,0,N,00,N 20250221,140519,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4460,40,2,0.90,78513170,17673,56.36,4440,4475,4410,5740,3095,4420,4442.55,3.70,0,5059,4473,4446,4418,4391,4363,4460,4405,194,1320,500,3180,5,1,38825568,1732,3.97,0.48,12,0.05,1124.00,9271.00,5720,20240215,-22.03,4075,20241114,9.45,4940,-9.72,20250206,4265,4.57,20250203,5720,-22.03,20240229,4075,9.45,20241114,1.68,N,046440,500,194 억,,1437566,N,N,0,N,00,N diff --git a/046890/price/prices-20250201.csv b/046890/price/prices-20250201.csv index 146c209d44b6..2a79ac560071 100644 --- a/046890/price/prices-20250201.csv +++ b/046890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7170,-20,5,-0.28,803188330,112658,88.72,7170,7190,7080,9340,5040,7190,7129.28,8.98,0,-41600,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4180,-18.67,0.58,12,0.19,-384.00,12318.00,10870,20241014,-34.04,6830,20241204,4.98,7830,-8.43,20250120,6980,2.72,20250102,10870,-34.04,20241014,6830,4.98,20241204,1.69,N,046890,500,291 억,,5234726,N,N,1283,N,00,N +20250224,150521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7160,-30,5,-0.42,751356500,105423,83.03,7170,7180,7080,9340,5040,7190,7127.06,8.98,0,-42001,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4175,-18.65,0.58,12,0.18,-384.00,12318.00,10870,20241014,-34.13,6830,20241204,4.83,7830,-8.56,20250120,6980,2.58,20250102,10870,-34.13,20241014,6830,4.83,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,140520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7140,-50,5,-0.70,670989400,94171,74.16,7170,7180,7080,9340,5040,7190,7125.21,8.98,0,-39173,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4163,-18.59,0.58,12,0.16,-384.00,12318.00,10870,20241014,-34.31,6830,20241204,4.54,7830,-8.81,20250120,6980,2.29,20250102,10870,-34.31,20241014,6830,4.54,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,130522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7150,-40,5,-0.56,623421960,87506,68.91,7170,7180,7080,9340,5040,7190,7124.32,8.98,0,-35560,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4169,-18.62,0.58,12,0.15,-384.00,12318.00,10870,20241014,-34.22,6830,20241204,4.69,7830,-8.68,20250120,6980,2.44,20250102,10870,-34.22,20241014,6830,4.69,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,120520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7130,-60,5,-0.83,582102140,81720,64.36,7170,7180,7080,9340,5040,7190,7123.12,8.98,0,-33036,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4157,-18.57,0.58,12,0.14,-384.00,12318.00,10870,20241014,-34.41,6830,20241204,4.39,7830,-8.94,20250120,6980,2.15,20250102,10870,-34.41,20241014,6830,4.39,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,110519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7120,-70,5,-0.97,527677610,74093,58.35,7170,7180,7080,9340,5040,7190,7121.82,8.98,0,-29508,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4151,-18.54,0.58,12,0.13,-384.00,12318.00,10870,20241014,-34.50,6830,20241204,4.25,7830,-9.07,20250120,6980,2.01,20250102,10870,-34.50,20241014,6830,4.25,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,100518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7120,-70,5,-0.97,425308800,59721,47.03,7170,7180,7080,9340,5040,7190,7121.58,8.98,0,-24467,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4151,-18.54,0.58,12,0.10,-384.00,12318.00,10870,20241014,-34.50,6830,20241204,4.25,7830,-9.07,20250120,6980,2.01,20250102,10870,-34.50,20241014,6830,4.25,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N +20250224,090522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7140,-50,5,-0.70,114182480,15999,12.60,7170,7180,7110,9340,5040,7190,7136.81,8.98,0,-4036,7283,7236,7203,7156,7123,7220,7140,292,2150,500,5170,10,1,58305400,4163,-18.59,0.58,12,0.03,-384.00,12318.00,10870,20241014,-34.31,6830,20241204,4.54,7830,-8.81,20250120,6980,2.29,20250102,10870,-34.31,20241014,6830,4.54,20241204,1.69,N,046890,500,291 억,,5234726,N,N,495,N,00,N 20250221,160518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7190,-20,5,-0.28,905693240,125764,64.37,7210,7250,7170,9370,5050,7210,7201.54,9.03,0,-30657,7363,7286,7223,7146,7083,7325,7185,292,2160,500,5190,10,1,58305400,4192,-18.72,0.58,12,0.22,-384.00,12318.00,11090,20240208,-35.17,6830,20241204,5.27,7830,-8.17,20250120,6980,3.01,20250102,10870,-33.85,20241014,6830,5.27,20241204,1.70,N,046890,500,291 억,,5263471,N,N,495,N,00,N 20250221,150520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7210,0,3,0.00,808773120,112314,57.49,7210,7250,7170,9370,5050,7210,7201.00,9.03,0,-33151,7363,7286,7223,7146,7083,7325,7185,292,2160,500,5190,10,1,58305400,4204,-18.78,0.59,12,0.19,-384.00,12318.00,11090,20240208,-34.99,6830,20241204,5.56,7830,-7.92,20250120,6980,3.30,20250102,10870,-33.67,20241014,6830,5.56,20241204,1.70,N,046890,500,291 억,,5263471,N,N,599,N,00,N 20250221,140520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7180,-30,5,-0.42,667059200,92667,47.43,7210,7250,7170,9370,5050,7210,7198.45,9.03,0,-39804,7363,7286,7223,7146,7083,7325,7185,292,2160,500,5190,10,1,58305400,4186,-18.70,0.58,12,0.16,-384.00,12318.00,11090,20240208,-35.26,6830,20241204,5.12,7830,-8.30,20250120,6980,2.87,20250102,10870,-33.95,20241014,6830,5.12,20241204,1.70,N,046890,500,291 억,,5263471,N,N,599,N,00,N diff --git a/046940/price/prices-20250201.csv b/046940/price/prices-20250201.csv index 43eb89da9532..ded6492c42a8 100644 --- a/046940/price/prices-20250201.csv +++ b/046940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2915,15,2,0.52,435569505,152190,61.60,2875,2915,2795,3770,2030,2900,2861.43,0.90,0,21134,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,527,35.55,0.51,12,0.84,82.00,5713.00,4090,20240731,-28.73,2050,20241209,42.20,3745,-22.16,20250120,2455,18.74,20250102,4090,-28.73,20240731,2050,42.20,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,150522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-20,5,-0.69,395422120,138383,56.01,2875,2910,2795,3770,2030,2900,2857.01,0.90,0,22413,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,521,35.12,0.50,12,0.77,82.00,5713.00,4090,20240731,-29.58,2050,20241209,40.49,3745,-23.10,20250120,2455,17.31,20250102,4090,-29.58,20240731,2050,40.49,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,140521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2885,-15,5,-0.52,368973995,129246,52.31,2875,2900,2795,3770,2030,2900,2854.32,0.90,0,18719,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,521,35.18,0.50,12,0.72,82.00,5713.00,4090,20240731,-29.46,2050,20241209,40.73,3745,-22.96,20250120,2455,17.52,20250102,4090,-29.46,20240731,2050,40.73,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,130522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2860,-40,5,-1.38,349464340,122463,49.57,2875,2900,2795,3770,2030,2900,2853.09,0.90,0,17616,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,517,34.88,0.50,12,0.68,82.00,5713.00,4090,20240731,-30.07,2050,20241209,39.51,3745,-23.63,20250120,2455,16.50,20250102,4090,-30.07,20240731,2050,39.51,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,120520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2870,-30,5,-1.03,302322280,106100,42.94,2875,2895,2795,3770,2030,2900,2848.73,0.90,0,24481,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,519,35.00,0.50,12,0.59,82.00,5713.00,4090,20240731,-29.83,2050,20241209,40.00,3745,-23.36,20250120,2455,16.90,20250102,4090,-29.83,20240731,2050,40.00,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,110519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2880,-20,5,-0.69,267487530,93964,38.03,2875,2895,2795,3770,2030,2900,2845.89,0.90,0,26010,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,521,35.12,0.50,12,0.52,82.00,5713.00,4090,20240731,-29.58,2050,20241209,40.49,3745,-23.10,20250120,2455,17.31,20250102,4090,-29.58,20240731,2050,40.49,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,100518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2845,-55,5,-1.90,247238780,86894,35.17,2875,2895,2795,3770,2030,2900,2844.39,0.90,0,21540,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,514,34.70,0.50,12,0.48,82.00,5713.00,4090,20240731,-30.44,2050,20241209,38.78,3745,-24.03,20250120,2455,15.89,20250102,4090,-30.44,20240731,2050,38.78,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N +20250224,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2830,-70,5,-2.41,60191270,21255,8.60,2875,2875,2795,3770,2030,2900,2827.03,0.90,0,1356,3036,2967,2916,2847,2796,2942,2822,90,870,500,1850,5,1,18074350,512,34.51,0.50,12,0.12,82.00,5713.00,4090,20240731,-30.81,2050,20241209,38.05,3745,-24.43,20250120,2455,15.27,20250102,4090,-30.81,20240731,2050,38.05,20241209,2.87,N,046940,500,90 억,,162725,N,N,0,N,00,N 20250221,160518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2900,-80,5,-2.68,717167125,246157,40.56,2980,2985,2865,3870,2090,2980,2913.50,0.82,0,11544,3156,3067,2961,2872,2766,3112,2917,90,890,500,1900,5,1,18074350,524,35.37,0.51,12,1.36,82.00,5713.00,4090,20240731,-29.10,2050,20241209,41.46,3745,-22.56,20250120,2455,18.13,20250102,4090,-29.10,20240731,2050,41.46,20241209,2.98,N,046940,500,90 억,,147618,N,N,0,N,00,N 20250221,150521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,-55,5,-1.85,631616650,216745,35.71,2980,2985,2865,3870,2090,2980,2914.10,0.82,0,7868,3156,3067,2961,2872,2766,3112,2917,90,890,500,1900,5,1,18074350,529,35.67,0.51,12,1.20,82.00,5713.00,4090,20240731,-28.48,2050,20241209,42.68,3745,-21.90,20250120,2455,19.14,20250102,4090,-28.48,20240731,2050,42.68,20241209,2.98,N,046940,500,90 억,,147618,N,N,0,N,00,N 20250221,140520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2930,-50,5,-1.68,537023960,184339,30.37,2980,2985,2865,3870,2090,2980,2913.24,0.82,0,-5933,3156,3067,2961,2872,2766,3112,2917,90,890,500,1900,5,1,18074350,530,35.73,0.51,12,1.02,82.00,5713.00,4090,20240731,-28.36,2050,20241209,42.93,3745,-21.76,20250120,2455,19.35,20250102,4090,-28.36,20240731,2050,42.93,20241209,2.98,N,046940,500,90 억,,147618,N,N,0,N,00,N diff --git a/046970/price/prices-20250201.csv b/046970/price/prices-20250201.csv index 219abd8636e1..413cc837ae26 100644 --- a/046970/price/prices-20250201.csv +++ b/046970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-1,5,-0.07,684466117,494719,93.44,1361,1401,1361,1818,980,1399,1383.44,0.73,0,123453,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,613,-10.36,1.30,12,1.13,-135.00,1072.00,1960,20250123,-28.67,980,20240805,42.65,1960,-28.67,20250123,1182,18.27,20250114,1960,-28.67,20250123,980,42.65,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,-5,5,-0.36,622614097,450439,85.08,1361,1398,1361,1818,980,1399,1382.24,0.73,0,128185,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,611,-10.33,1.30,12,1.03,-135.00,1072.00,1960,20250123,-28.88,980,20240805,42.24,1960,-28.88,20250123,1182,17.94,20250114,1960,-28.88,20250123,980,42.24,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-9,5,-0.64,454016114,329019,62.15,1361,1398,1361,1818,980,1399,1379.91,0.73,0,52631,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,609,-10.30,1.30,12,0.75,-135.00,1072.00,1960,20250123,-29.08,980,20240805,41.84,1960,-29.08,20250123,1182,17.60,20250114,1960,-29.08,20250123,980,41.84,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1386,-13,5,-0.93,410253138,297535,56.20,1361,1398,1361,1818,980,1399,1378.84,0.73,0,52516,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,607,-10.27,1.29,12,0.68,-135.00,1072.00,1960,20250123,-29.29,980,20240805,41.43,1960,-29.29,20250123,1182,17.26,20250114,1960,-29.29,20250123,980,41.43,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,120520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1387,-12,5,-0.86,379561444,275413,52.02,1361,1398,1361,1818,980,1399,1378.15,0.73,0,42222,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,608,-10.27,1.29,12,0.63,-135.00,1072.00,1960,20250123,-29.23,980,20240805,41.53,1960,-29.23,20250123,1182,17.34,20250114,1960,-29.23,20250123,980,41.53,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,-9,5,-0.64,319597965,232064,43.83,1361,1398,1361,1818,980,1399,1377.20,0.73,0,32969,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,609,-10.30,1.30,12,0.53,-135.00,1072.00,1960,20250123,-29.08,980,20240805,41.84,1960,-29.08,20250123,1182,17.60,20250114,1960,-29.08,20250123,980,41.84,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1380,-19,5,-1.36,227615615,165656,31.29,1361,1390,1361,1818,980,1399,1374.02,0.73,0,2623,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,605,-10.22,1.29,12,0.38,-135.00,1072.00,1960,20250123,-29.59,980,20240805,40.82,1960,-29.59,20250123,1182,16.75,20250114,1960,-29.59,20250123,980,40.82,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N +20250224,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1367,-32,5,-2.29,58883614,43031,8.13,1361,1390,1361,1818,980,1399,1368.39,0.73,0,279,1419,1409,1398,1388,1377,1403,1382,219,419,500,1000,1,1,43824999,599,-10.13,1.28,12,0.10,-135.00,1072.00,1960,20250123,-30.26,980,20240805,39.49,1960,-30.26,20250123,1182,15.65,20250114,1960,-30.26,20250123,980,39.49,20240805,2.60,N,046970,500,219 억,,321286,N,N,0,N,00,N 20250221,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1399,10,2,0.72,718458293,513782,30.45,1400,1408,1387,1805,973,1389,1398.40,0.58,0,71481,1510,1449,1419,1358,1328,1434,1343,219,416,500,1000,1,1,43824999,613,-10.36,1.31,12,1.17,-135.00,1072.00,1960,20250123,-28.62,980,20240805,42.76,1960,-28.62,20250123,1182,18.36,20250114,1960,-28.62,20250123,980,42.76,20240805,2.53,N,046970,500,219 억,,252636,N,N,0,N,00,N 20250221,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,11,2,0.79,674943726,482684,28.61,1400,1408,1387,1805,973,1389,1398.35,0.58,0,74284,1510,1449,1419,1358,1328,1434,1343,219,416,500,1000,1,1,43824999,614,-10.37,1.31,12,1.10,-135.00,1072.00,1960,20250123,-28.57,980,20240805,42.86,1960,-28.57,20250123,1182,18.44,20250114,1960,-28.57,20250123,980,42.86,20240805,2.53,N,046970,500,219 억,,252636,N,N,0,N,00,N 20250221,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1402,13,2,0.94,590910553,422771,25.06,1400,1408,1387,1805,973,1389,1397.75,0.58,0,74057,1510,1449,1419,1358,1328,1434,1343,219,416,500,1000,1,1,43824999,614,-10.39,1.31,12,0.96,-135.00,1072.00,1960,20250123,-28.47,980,20240805,43.06,1960,-28.47,20250123,1182,18.61,20250114,1960,-28.47,20250123,980,43.06,20240805,2.53,N,046970,500,219 억,,252636,N,N,0,N,00,N diff --git a/047040/price/prices-20250201.csv b/047040/price/prices-20250201.csv index e05176b5ddc5..7e4c74e5dbaf 100644 --- a/047040/price/prices-20250201.csv +++ b/047040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160523,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3590,35,2,0.98,2441239165,687160,110.88,3550,3595,3505,4620,2490,3555,3552.52,11.89,0,54976,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14921,2.92,0.36,12,0.17,1231.00,9979.00,4965,20240718,-27.69,3085,20250102,16.37,3760,-4.52,20250219,3085,16.37,20250102,4965,-27.69,20240718,3085,16.37,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,7710,N,00,N +20250224,150522,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3590,35,2,0.98,2203180085,620820,100.17,3550,3595,3505,4620,2490,3555,3548.82,11.89,0,40949,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14921,2.92,0.36,12,0.15,1231.00,9979.00,4965,20240718,-27.69,3085,20250102,16.37,3760,-4.52,20250219,3085,16.37,20250102,4965,-27.69,20240718,3085,16.37,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,140521,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3570,15,2,0.42,1709824395,483072,77.95,3550,3575,3505,4620,2490,3555,3539.47,11.89,0,-2498,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14838,2.90,0.36,12,0.12,1231.00,9979.00,4965,20240718,-28.10,3085,20250102,15.72,3760,-5.05,20250219,3085,15.72,20250102,4965,-28.10,20240718,3085,15.72,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,130523,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3535,-20,5,-0.56,1424600940,402932,65.02,3550,3570,3505,4620,2490,3555,3535.57,11.89,0,-14809,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14692,2.87,0.35,12,0.10,1231.00,9979.00,4965,20240718,-28.80,3085,20250102,14.59,3760,-5.98,20250219,3085,14.59,20250102,4965,-28.80,20240718,3085,14.59,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,120521,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3540,-15,5,-0.42,1215741955,343953,55.50,3550,3570,3505,4620,2490,3555,3534.60,11.89,0,-5693,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14713,2.88,0.35,12,0.08,1231.00,9979.00,4965,20240718,-28.70,3085,20250102,14.75,3760,-5.85,20250219,3085,14.75,20250102,4965,-28.70,20240718,3085,14.75,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,110520,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3530,-25,5,-0.70,989987130,280192,45.21,3550,3570,3505,4620,2490,3555,3533.22,11.89,0,-7444,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14671,2.87,0.35,12,0.07,1231.00,9979.00,4965,20240718,-28.90,3085,20250102,14.42,3760,-6.12,20250219,3085,14.42,20250102,4965,-28.90,20240718,3085,14.42,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,100519,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3510,-45,5,-1.27,763504955,215793,34.82,3550,3570,3510,4620,2490,3555,3538.11,11.89,0,-19955,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14588,2.85,0.35,12,0.05,1231.00,9979.00,4965,20240718,-29.31,3085,20250102,13.78,3760,-6.65,20250219,3085,13.78,20250102,4965,-29.31,20240718,3085,13.78,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N +20250224,090523,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3540,-15,5,-0.42,76653565,21650,3.49,3550,3555,3530,4620,2490,3555,3540.38,11.89,0,859,3648,3601,3568,3521,3488,3585,3505,20781,1065,5000,2700,5,1,415622638,14713,2.88,0.35,12,0.01,1231.00,9979.00,4965,20240718,-28.70,3085,20250102,14.75,3760,-5.85,20250219,3085,14.75,20250102,4965,-28.70,20240718,3085,14.75,20250102,1.16,N,047040,5000,20781 억,,49396889,N,N,765,N,00,N 20250221,160519,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3555,-40,5,-1.11,2187159885,612057,38.80,3575,3615,3535,4670,2520,3595,3573.47,11.90,0,-82992,3781,3687,3626,3532,3471,3657,3502,20781,1075,5000,2730,5,1,415622638,14775,2.89,0.36,12,0.15,1231.00,9979.00,4965,20240718,-28.40,3085,20250102,15.24,3760,-5.45,20250219,3085,15.24,20250102,4965,-28.40,20240718,3085,15.24,20250102,1.13,N,047040,5000,20781 억,,49475852,N,N,765,N,00,N 20250221,150521,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3560,-35,5,-0.97,2106866415,589483,37.37,3575,3615,3535,4670,2520,3595,3574.09,11.90,0,-73834,3781,3687,3626,3532,3471,3657,3502,20781,1075,5000,2730,5,1,415622638,14796,2.89,0.36,12,0.14,1231.00,9979.00,4965,20240718,-28.30,3085,20250102,15.40,3760,-5.32,20250219,3085,15.40,20250102,4965,-28.30,20240718,3085,15.40,20250102,1.13,N,047040,5000,20781 억,,49475852,N,N,3952,N,00,N 20250221,140520,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3560,-35,5,-0.97,1869840065,522797,33.14,3575,3615,3535,4670,2520,3595,3576.60,11.90,0,-61470,3781,3687,3626,3532,3471,3657,3502,20781,1075,5000,2730,5,1,415622638,14796,2.89,0.36,12,0.13,1231.00,9979.00,4965,20240718,-28.30,3085,20250102,15.40,3760,-5.32,20250219,3085,15.40,20250102,4965,-28.30,20240718,3085,15.40,20250102,1.13,N,047040,5000,20781 억,,49475852,N,N,3952,N,00,N diff --git a/047050/price/prices-20250201.csv b/047050/price/prices-20250201.csv index 6fc517f7938b..1f2e72d0f782 100644 --- a/047050/price/prices-20250201.csv +++ b/047050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160523,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,49950,3400,2,7.30,197731260300,3968156,175.57,45800,52200,45750,60500,32600,46550,49829.50,6.88,0,-41941,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,50,1,175922788,87873,13.03,1.43,12,2.26,3834.00,34859.00,72800,20240614,-31.39,37400,20241209,33.56,52200,-4.31,20250224,38900,28.41,20250207,72800,-31.39,20240614,37400,33.56,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,3151,N,00,N +20250224,150523,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,50300,3750,2,8.06,191397108000,3841761,169.98,45800,52200,45750,60500,32600,46550,49820.20,6.88,0,-65014,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,100,1,175922788,88489,13.12,1.44,12,2.18,3834.00,34859.00,72800,20240614,-30.91,37400,20241209,34.49,52200,-3.64,20250224,38900,29.31,20250207,72800,-30.91,20240614,37400,34.49,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,140522,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,51700,5150,2,11.06,166632799350,3355074,148.45,45800,52200,45750,60500,32600,46550,49665.96,6.88,0,-133573,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,100,1,175922788,90952,13.48,1.48,12,1.91,3834.00,34859.00,72800,20240614,-28.98,37400,20241209,38.24,52200,-0.96,20250224,38900,32.90,20250207,72800,-28.98,20240614,37400,38.24,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,130523,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,52000,5450,2,11.71,142168931750,2880142,127.43,45800,52000,45750,60500,32600,46550,49361.83,6.88,0,-147386,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,100,1,175922788,91480,13.56,1.49,12,1.64,3834.00,34859.00,72800,20240614,-28.57,37400,20241209,39.04,52000,0.00,20250224,38900,33.68,20250207,72800,-28.57,20240614,37400,39.04,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,120521,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,50300,3750,2,8.06,108299961350,2217503,98.11,45800,50500,45750,60500,32600,46550,48838.76,6.88,0,-96379,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,100,1,175922788,88489,13.12,1.44,12,1.26,3834.00,34859.00,72800,20240614,-30.91,37400,20241209,34.49,50500,-0.40,20250224,38900,29.31,20250207,72800,-30.91,20240614,37400,34.49,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,110520,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,49650,3100,2,6.66,79333429800,1639108,72.52,45800,49750,45750,60500,32600,46550,48400.43,6.88,0,-127162,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,50,1,175922788,87346,12.95,1.42,12,0.93,3834.00,34859.00,72800,20240614,-31.80,37400,20241209,32.75,49750,-0.20,20250224,38900,27.63,20250207,72800,-31.80,20240614,37400,32.75,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,100519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,48350,1800,2,3.87,52267566850,1088543,48.16,45800,49250,45750,60500,32600,46550,48016.15,6.88,0,-104489,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,50,1,175922788,85059,12.61,1.39,12,0.62,3834.00,34859.00,72800,20240614,-33.59,37400,20241209,29.28,49250,-1.83,20250224,38900,24.29,20250207,72800,-33.59,20240614,37400,29.28,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N +20250224,090524,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,47000,450,2,0.97,6944547000,148740,6.58,45800,47500,45750,60500,32600,46550,46689.22,6.88,0,1553,49483,48016,45983,44516,42483,48750,45250,8796,13950,5000,33510,50,1,175922788,82684,12.26,1.35,12,0.08,3834.00,34859.00,72800,20240614,-35.44,37400,20241209,25.67,47700,-1.47,20250219,38900,20.82,20250207,72800,-35.44,20240614,37400,25.67,20241209,0.56,N,047050,5000,8796 억,,12109684,N,N,1763,N,00,N 20250221,160519,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,46550,3050,2,7.01,102808744150,2238128,268.65,44000,47450,43950,56500,30450,43500,45933.69,6.88,0,6358,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,81892,12.14,1.34,12,1.27,3834.00,34859.00,72800,20240614,-36.06,37400,20241209,24.47,47700,-2.41,20250219,38900,19.67,20250207,72800,-36.06,20240614,37400,24.47,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,1763,N,00,N 20250221,150521,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,46800,3300,2,7.59,95609435600,2083977,250.14,44000,47450,43950,56500,30450,43500,45878.59,6.88,0,-5798,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,82332,12.21,1.34,12,1.18,3834.00,34859.00,72800,20240614,-35.71,37400,20241209,25.13,47700,-1.89,20250219,38900,20.31,20250207,72800,-35.71,20240614,37400,25.13,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N 20250221,140521,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,45650,2150,2,4.94,61213175500,1348563,161.87,44000,46850,43950,56500,30450,43500,45391.70,6.88,0,-24446,45333,44416,43933,43016,42533,44175,42775,8796,13000,5000,31320,50,1,175922788,80309,11.91,1.31,12,0.77,3834.00,34859.00,72800,20240614,-37.29,37400,20241209,22.06,47700,-4.30,20250219,38900,17.35,20250207,72800,-37.29,20240614,37400,22.06,20241209,0.55,N,047050,5000,8796 억,,12104090,N,N,6911,N,00,N diff --git a/047080/price/prices-20250201.csv b/047080/price/prices-20250201.csv index 3585ecc602a8..a7f93ff07341 100644 --- a/047080/price/prices-20250201.csv +++ b/047080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1349,-16,5,-1.17,52648028,39522,77.90,1365,1365,1325,1774,956,1365,1332.11,2.45,0,-5522,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,335,-3.56,3.33,12,0.16,-379.00,405.00,3300,20240220,-59.12,1104,20241209,22.19,1389,-2.88,20250220,1221,10.48,20250102,2975,-54.66,20240828,1104,22.19,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-33,5,-2.42,45562310,34233,67.47,1365,1365,1325,1774,956,1365,1330.95,2.45,0,-4217,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,331,-3.51,3.29,12,0.14,-379.00,405.00,3300,20240220,-59.64,1104,20241209,20.65,1389,-4.10,20250220,1221,9.09,20250102,2975,-55.23,20240828,1104,20.65,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-31,5,-2.27,35438660,26599,52.43,1365,1365,1325,1774,956,1365,1332.33,2.45,0,-3514,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,331,-3.52,3.29,12,0.11,-379.00,405.00,3300,20240220,-59.58,1104,20241209,20.83,1389,-3.96,20250220,1221,9.25,20250102,2975,-55.16,20240828,1104,20.83,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,130523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-38,5,-2.78,26969579,20215,39.84,1365,1365,1325,1774,956,1365,1334.14,2.45,0,-3478,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,329,-3.50,3.28,12,0.08,-379.00,405.00,3300,20240220,-59.79,1104,20241209,20.20,1389,-4.46,20250220,1221,8.68,20250102,2975,-55.39,20240828,1104,20.20,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-24,5,-1.76,24353267,18247,35.96,1365,1365,1325,1774,956,1365,1334.64,2.45,0,-3651,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,333,-3.54,3.31,12,0.07,-379.00,405.00,3300,20240220,-59.36,1104,20241209,21.47,1389,-3.46,20250220,1221,9.83,20250102,2975,-54.92,20240828,1104,21.47,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,110520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1331,-34,5,-2.49,19003033,14233,28.05,1365,1365,1325,1774,956,1365,1335.14,2.45,0,-2811,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,330,-3.51,3.29,12,0.06,-379.00,405.00,3300,20240220,-59.67,1104,20241209,20.56,1389,-4.18,20250220,1221,9.01,20250102,2975,-55.26,20240828,1104,20.56,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,100519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1328,-37,5,-2.71,10432189,7778,15.33,1365,1365,1328,1774,956,1365,1341.24,2.45,0,-2021,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,330,-3.50,3.28,12,0.03,-379.00,405.00,3300,20240220,-59.76,1104,20241209,20.29,1389,-4.39,20250220,1221,8.76,20250102,2975,-55.36,20240828,1104,20.29,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N +20250224,090524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1345,-20,5,-1.47,2510439,1849,3.64,1365,1365,1345,1774,956,1365,1357.73,2.45,0,221,1386,1375,1363,1352,1340,1381,1358,124,409,500,810,1,1,24822362,334,-3.55,3.32,12,0.01,-379.00,405.00,3300,20240220,-59.24,1104,20241209,21.83,1389,-3.17,20250220,1221,10.16,20250102,2975,-54.79,20240828,1104,21.83,20241209,0.27,N,047080,500,124 억,,607428,N,N,0,N,00,N 20250221,160519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1365,2,2,0.15,67330918,49484,85.37,1363,1374,1351,1771,955,1363,1360.66,2.44,0,2745,1406,1384,1367,1345,1328,1376,1337,124,408,500,810,1,1,24822362,339,-3.60,3.37,12,0.20,-379.00,405.00,3300,20240220,-58.64,1104,20241209,23.64,1389,-1.73,20250220,1221,11.79,20250102,3300,-58.64,20240222,1104,23.64,20241209,0.27,N,047080,500,124 억,,604683,N,N,0,N,00,N 20250221,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1359,-4,5,-0.29,62952084,46262,79.81,1363,1374,1351,1771,955,1363,1360.77,2.44,0,3209,1406,1384,1367,1345,1328,1376,1337,124,408,500,810,1,1,24822362,337,-3.59,3.36,12,0.19,-379.00,405.00,3300,20240220,-58.82,1104,20241209,23.10,1389,-2.16,20250220,1221,11.30,20250102,3300,-58.82,20240222,1104,23.10,20241209,0.27,N,047080,500,124 억,,604683,N,N,0,N,00,N 20250221,140521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-2,5,-0.15,54590713,40125,69.23,1363,1374,1351,1771,955,1363,1360.52,2.44,0,2857,1406,1384,1367,1345,1328,1376,1337,124,408,500,810,1,1,24822362,338,-3.59,3.36,12,0.16,-379.00,405.00,3300,20240220,-58.76,1104,20241209,23.28,1389,-2.02,20250220,1221,11.47,20250102,3300,-58.76,20240222,1104,23.28,20241209,0.27,N,047080,500,124 억,,604683,N,N,0,N,00,N diff --git a/047310/price/prices-20250201.csv b/047310/price/prices-20250201.csv index 61a8f45d790d..878dd2c3f959 100644 --- a/047310/price/prices-20250201.csv +++ b/047310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-10,5,-0.19,538216980,102916,115.56,5250,5280,5180,6860,3700,5280,5229.67,0.59,0,3758,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1929,11.46,0.98,12,0.28,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,13420,-60.73,20240228,4340,21.43,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-20,5,-0.38,502797910,96189,108.01,5250,5280,5180,6860,3700,5280,5227.19,0.59,0,2243,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1926,11.43,0.98,12,0.26,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,13420,-60.80,20240228,4340,21.20,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-10,5,-0.19,398963810,76326,85.70,5250,5280,5180,6860,3700,5280,5227.10,0.59,0,-6308,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1929,11.46,0.98,12,0.21,460.00,5357.00,20450,20240215,-74.23,4340,20241115,21.43,6630,-20.51,20250106,5140,2.53,20250203,13420,-60.73,20240228,4340,21.43,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,130523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,0,3,0.00,370383220,70894,79.61,5250,5280,5180,6860,3700,5280,5224.46,0.59,0,-6836,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1933,11.48,0.99,12,0.19,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,13420,-60.66,20240228,4340,21.66,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,297620910,57054,64.06,5250,5260,5180,6860,3700,5280,5216.48,0.59,0,1575,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1911,11.35,0.97,12,0.16,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,13420,-61.10,20240228,4340,20.28,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-60,5,-1.14,226783240,43512,48.86,5250,5260,5180,6860,3700,5280,5211.97,0.59,0,-2732,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1911,11.35,0.97,12,0.12,460.00,5357.00,20450,20240215,-74.47,4340,20241115,20.28,6630,-21.27,20250106,5140,1.56,20250203,13420,-61.10,20240228,4340,20.28,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-40,5,-0.76,185381950,35600,39.97,5250,5260,5180,6860,3700,5280,5207.36,0.59,0,-5650,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1918,11.39,0.98,12,0.10,460.00,5357.00,20450,20240215,-74.38,4340,20241115,20.74,6630,-20.97,20250106,5140,1.95,20250203,13420,-60.95,20240228,4340,20.74,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N +20250224,090524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-30,5,-0.57,15450290,2962,3.33,5250,5260,5190,6860,3700,5280,5216.17,0.59,0,-1417,5366,5322,5266,5222,5166,5295,5195,185,1580,500,3270,10,1,36610755,1922,11.41,0.98,12,0.01,460.00,5357.00,20450,20240215,-74.33,4340,20241115,20.97,6630,-20.81,20250106,5140,2.14,20250203,13420,-60.88,20240228,4340,20.97,20241115,1.84,N,047310,500,185 억,,217750,N,N,1,N,00,N 20250221,160519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5280,10,2,0.19,448639830,85343,53.30,5310,5310,5210,6850,3690,5270,5256.64,0.58,0,4032,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1933,11.48,0.99,12,0.23,460.00,5357.00,20450,20240215,-74.18,4340,20241115,21.66,6630,-20.36,20250106,5140,2.72,20250203,18490,-71.44,20240221,4340,21.66,20241115,1.81,N,047310,500,185 억,,213900,N,N,1,N,00,N 20250221,150522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,383223800,72882,45.52,5310,5310,5210,6850,3690,5270,5258.14,0.58,0,3351,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1926,11.43,0.98,12,0.20,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,18490,-71.55,20240221,4340,21.20,20241115,1.81,N,047310,500,185 억,,213900,N,N,0,N,00,N 20250221,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5260,-10,5,-0.19,307069420,58396,36.47,5310,5310,5210,6850,3690,5270,5258.40,0.58,0,1332,5470,5370,5300,5200,5130,5335,5165,185,1580,500,3260,10,1,36610755,1926,11.43,0.98,12,0.16,460.00,5357.00,20450,20240215,-74.28,4340,20241115,21.20,6630,-20.66,20250106,5140,2.33,20250203,18490,-71.55,20240221,4340,21.20,20241115,1.81,N,047310,500,185 억,,213900,N,N,0,N,00,N diff --git a/047400/price/prices-20250201.csv b/047400/price/prices-20250201.csv index 2fea3565e87e..e759cf0498a1 100644 --- a/047400/price/prices-20250201.csv +++ b/047400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160524,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,10,2,0.44,654193215,288239,46.96,2275,2305,2235,2975,1605,2290,2269.61,0.00,0,36886,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,966,-5.35,1.52,12,0.69,-430.00,1517.00,3170,20240216,-27.44,1940,20240909,18.56,2785,-17.41,20250203,2120,8.49,20250102,3085,-25.45,20240517,1940,18.56,20240909,0.52,N,047400,500,210 억,,0,N,N,6,N,00,N +20250224,150524,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,15,2,0.66,612586060,270122,44.01,2275,2305,2235,2975,1605,2290,2267.80,0.00,0,38208,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,968,-5.36,1.52,12,0.64,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3085,-25.28,20240517,1940,18.81,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,140522,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2295,5,2,0.22,521256280,230273,37.52,2275,2295,2235,2975,1605,2290,2263.63,0.00,0,41613,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,964,-5.34,1.51,12,0.55,-430.00,1517.00,3170,20240216,-27.60,1940,20240909,18.30,2785,-17.59,20250203,2120,8.25,20250102,3085,-25.61,20240517,1940,18.30,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,130524,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2275,-15,5,-0.66,462563555,204560,33.33,2275,2290,2235,2975,1605,2290,2261.24,0.00,0,27297,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,956,-5.29,1.50,12,0.49,-430.00,1517.00,3170,20240216,-28.23,1940,20240909,17.27,2785,-18.31,20250203,2120,7.31,20250102,3085,-26.26,20240517,1940,17.27,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,120522,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2280,-10,5,-0.44,352349660,156122,25.44,2275,2280,2235,2975,1605,2290,2256.86,0.00,0,22925,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,958,-5.30,1.50,12,0.37,-430.00,1517.00,3170,20240216,-28.08,1940,20240909,17.53,2785,-18.13,20250203,2120,7.55,20250102,3085,-26.09,20240517,1940,17.53,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,110521,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,-25,5,-1.09,294369980,130576,21.27,2275,2280,2235,2975,1605,2290,2254.36,0.00,0,14859,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,951,-5.27,1.49,12,0.31,-430.00,1517.00,3170,20240216,-28.55,1940,20240909,16.75,2785,-18.67,20250203,2120,6.84,20250102,3085,-26.58,20240517,1940,16.75,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,100520,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,-40,5,-1.75,226829130,100641,16.40,2275,2280,2235,2975,1605,2290,2253.80,0.00,0,3633,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,945,-5.23,1.48,12,0.24,-430.00,1517.00,3170,20240216,-29.02,1940,20240909,15.98,2785,-19.21,20250203,2120,6.13,20250102,3085,-27.07,20240517,1940,15.98,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N +20250224,090525,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,-40,5,-1.75,85926120,37990,6.19,2275,2280,2245,2975,1605,2290,2261.72,0.00,0,-951,2380,2335,2310,2265,2240,2322,2252,210,685,500,1600,5,1,42000000,945,-5.23,1.48,12,0.09,-430.00,1517.00,3170,20240216,-29.02,1940,20240909,15.98,2785,-19.21,20250203,2120,6.13,20250102,3085,-27.07,20240517,1940,15.98,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N 20250221,160520,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-20,5,-0.87,1416759045,609604,60.88,2295,2355,2285,3000,1620,2310,2324.12,0.00,0,-3162,2406,2357,2316,2267,2226,2382,2292,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,1.45,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3095,-26.01,20240223,1940,18.04,20240909,0.52,N,047400,500,210 억,,0,N,N,22,N,00,N 20250221,150522,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2290,-20,5,-0.87,1385387045,595924,59.52,2295,2355,2285,3000,1620,2310,2324.77,0.00,0,-1933,2406,2357,2316,2267,2226,2382,2292,210,690,500,1610,5,1,42000000,962,-5.33,1.51,12,1.42,-430.00,1517.00,3170,20240216,-27.76,1940,20240909,18.04,2785,-17.77,20250203,2120,8.02,20250102,3095,-26.01,20240223,1940,18.04,20240909,0.52,N,047400,500,210 억,,0,N,N,14,N,00,N 20250221,140522,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2305,-5,5,-0.22,1266086225,543954,54.33,2295,2355,2285,3000,1620,2310,2327.56,0.00,0,-1332,2406,2357,2316,2267,2226,2382,2292,210,690,500,1610,5,1,42000000,968,-5.36,1.52,12,1.30,-430.00,1517.00,3170,20240216,-27.29,1940,20240909,18.81,2785,-17.24,20250203,2120,8.73,20250102,3095,-25.53,20240223,1940,18.81,20240909,0.52,N,047400,500,210 억,,0,N,N,14,N,00,N diff --git a/047560/price/prices-20250201.csv b/047560/price/prices-20250201.csv index 292688bcaba2..7cef85ee6f13 100644 --- a/047560/price/prices-20250201.csv +++ b/047560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22100,-1450,5,-6.16,12110088450,550437,59.53,23000,23200,21550,30600,16500,23550,21999.35,0.62,0,-10079,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2567,-40.77,2.96,12,4.74,-542.00,7458.00,36600,20240219,-39.62,11220,20240805,96.97,27250,-18.90,20250205,21050,4.99,20250120,32000,-30.94,20240313,11220,96.97,20240805,7.20,N,047560,500,58 억,,71993,N,N,245,N,00,N +20250224,150524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,-1550,5,-6.58,11403326300,518383,56.07,23000,23200,21550,30600,16500,23550,21996.72,0.62,0,-7016,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2556,-40.59,2.95,12,4.46,-542.00,7458.00,36600,20240219,-39.89,11220,20240805,96.08,27250,-19.27,20250205,21050,4.51,20250120,32000,-31.25,20240313,11220,96.08,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,140523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21950,-1600,5,-6.79,10478215600,476321,51.52,23000,23200,21550,30600,16500,23550,21996.96,0.62,0,-2015,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2550,-40.50,2.94,12,4.10,-542.00,7458.00,36600,20240219,-40.03,11220,20240805,95.63,27250,-19.45,20250205,21050,4.28,20250120,32000,-31.41,20240313,11220,95.63,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,130524,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22050,-1500,5,-6.37,9756173300,443447,47.96,23000,23200,21550,30600,16500,23550,21999.41,0.62,0,-802,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2562,-40.68,2.96,12,3.82,-542.00,7458.00,36600,20240219,-39.75,11220,20240805,96.52,27250,-19.08,20250205,21050,4.75,20250120,32000,-31.09,20240313,11220,96.52,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,120522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22150,-1400,5,-5.94,9246786650,420377,45.47,23000,23200,21550,30600,16500,23550,21994.98,0.62,0,3059,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2573,-40.87,2.97,12,3.62,-542.00,7458.00,36600,20240219,-39.48,11220,20240805,97.42,27250,-18.72,20250205,21050,5.23,20250120,32000,-30.78,20240313,11220,97.42,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,110521,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21900,-1650,5,-7.01,8547671050,388739,42.04,23000,23200,21550,30600,16500,23550,21986.64,0.62,0,9070,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2544,-40.41,2.94,12,3.35,-542.00,7458.00,36600,20240219,-40.16,11220,20240805,95.19,27250,-19.63,20250205,21050,4.04,20250120,32000,-31.56,20240313,11220,95.19,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,100520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22000,-1550,5,-6.58,7438453550,338245,36.58,23000,23200,21550,30600,16500,23550,21989.53,0.62,0,2663,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2556,-40.59,2.95,12,2.91,-542.00,7458.00,36600,20240219,-39.89,11220,20240805,96.08,27250,-19.27,20250205,21050,4.51,20250120,32000,-31.25,20240313,11220,96.08,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N +20250224,090525,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,22400,-1150,5,-4.88,1138014450,50237,5.43,23000,23200,22200,30600,16500,23550,22645.93,0.62,0,3312,27016,25282,24366,22632,21716,24825,22175,58,7050,500,14600,50,1,11617642,2602,-41.33,3.00,12,0.43,-542.00,7458.00,36600,20240219,-38.80,11220,20240805,99.64,27250,-17.80,20250205,21050,6.41,20250120,32000,-30.00,20240313,11220,99.64,20240805,7.20,N,047560,500,58 억,,71993,N,N,1,N,00,N 20250221,160520,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,23550,-1050,5,-4.27,22678376450,908079,169.35,24600,26100,23450,31950,17250,24600,24981.18,0.69,0,-7752,26466,25532,25066,24132,23666,25300,23900,58,7350,500,15250,50,1,11611542,2735,-43.45,3.16,12,7.82,-542.00,7458.00,36600,20240219,-35.66,11220,20240805,109.89,27250,-13.58,20250205,21050,11.88,20250120,32800,-28.20,20240223,11220,109.89,20240805,7.09,N,047560,500,58 억,,79854,N,N,1,N,00,N 20250221,150523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24000,-600,5,-2.44,20359668150,810049,151.07,24600,26100,23950,31950,17250,24600,25134.88,0.69,0,-6101,26466,25532,25066,24132,23666,25300,23900,58,7350,500,15250,50,1,11611542,2787,-44.28,3.22,12,6.98,-542.00,7458.00,36600,20240219,-34.43,11220,20240805,113.90,27250,-11.93,20250205,21050,14.01,20250120,32800,-26.83,20240223,11220,113.90,20240805,7.09,N,047560,500,58 억,,79854,N,N,875,N,00,N 20250221,140522,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,24550,-50,5,-0.20,17914431950,709189,132.26,24600,26100,24500,31950,17250,24600,25261.87,0.69,0,-7451,26466,25532,25066,24132,23666,25300,23900,58,7350,500,15250,50,1,11611542,2851,-45.30,3.29,12,6.11,-542.00,7458.00,36600,20240219,-32.92,11220,20240805,118.81,27250,-9.91,20250205,21050,16.63,20250120,32800,-25.15,20240223,11220,118.81,20240805,7.09,N,047560,500,58 억,,79854,N,N,875,N,00,N diff --git a/047770/price/prices-20250201.csv b/047770/price/prices-20250201.csv index 6e7e93e2b19e..2d3166a5c38d 100644 --- a/047770/price/prices-20250201.csv +++ b/047770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160525,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1424,-16,5,-1.11,77166209,53935,68.22,1441,1443,1423,1872,1008,1440,1430.62,1.88,0,-7127,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,539,14.53,0.85,12,0.14,98.00,1679.00,2110,20240911,-32.51,1150,20240805,23.83,1632,-12.75,20250107,1416,0.56,20250219,2110,-32.51,20240911,1150,23.83,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,150524,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1429,-11,5,-0.76,69361681,48462,61.29,1441,1443,1423,1872,1008,1440,1431.07,1.88,0,-6105,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,541,14.58,0.85,12,0.13,98.00,1679.00,2110,20240911,-32.27,1150,20240805,24.26,1632,-12.44,20250107,1416,0.92,20250219,2110,-32.27,20240911,1150,24.26,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,140523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1427,-13,5,-0.90,62803528,43870,55.49,1441,1443,1423,1872,1008,1440,1431.39,1.88,0,-5740,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,540,14.56,0.85,12,0.12,98.00,1679.00,2110,20240911,-32.37,1150,20240805,24.09,1632,-12.56,20250107,1416,0.78,20250219,2110,-32.37,20240911,1150,24.09,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,130524,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1434,-6,5,-0.42,59226928,41367,52.32,1441,1443,1423,1872,1008,1440,1431.54,1.88,0,-3367,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,543,14.63,0.85,12,0.11,98.00,1679.00,2110,20240911,-32.04,1150,20240805,24.70,1632,-12.13,20250107,1416,1.27,20250219,2110,-32.04,20240911,1150,24.70,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,120522,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1435,-5,5,-0.35,44486022,31055,39.28,1441,1443,1423,1872,1008,1440,1432.24,1.88,0,-4893,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,543,14.64,0.85,12,0.08,98.00,1679.00,2110,20240911,-31.99,1150,20240805,24.78,1632,-12.07,20250107,1416,1.34,20250219,2110,-31.99,20240911,1150,24.78,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,110521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1430,-10,5,-0.69,42512598,29675,37.53,1441,1443,1423,1872,1008,1440,1432.35,1.88,0,-4893,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,541,14.59,0.85,12,0.08,98.00,1679.00,2110,20240911,-32.23,1150,20240805,24.35,1632,-12.38,20250107,1416,0.99,20250219,2110,-32.23,20240911,1150,24.35,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,100521,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1431,-9,5,-0.62,38881950,27139,34.32,1441,1443,1423,1872,1008,1440,1432.42,1.88,0,-4295,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,542,14.60,0.85,12,0.07,98.00,1679.00,2110,20240911,-32.18,1150,20240805,24.43,1632,-12.32,20250107,1416,1.06,20250219,2110,-32.18,20240911,1150,24.43,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N +20250224,090525,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1440,0,3,0.00,14344620,9957,12.59,1441,1443,1439,1872,1008,1440,1440.73,1.88,0,-4837,1472,1455,1441,1424,1410,1455,1424,189,432,500,920,1,1,37842602,545,14.69,0.86,12,0.03,98.00,1679.00,2110,20240911,-31.75,1150,20240805,25.22,1632,-11.76,20250107,1416,1.69,20250219,2110,-31.75,20240911,1150,25.22,20240805,3.33,N,047770,500,189 억,,712410,N,N,0,N,00,N 20250221,160520,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1440,3,2,0.21,111760873,77794,127.78,1440,1458,1427,1868,1006,1437,1436.63,1.84,0,15444,1449,1442,1432,1425,1415,1446,1429,189,431,500,910,1,1,37842602,545,14.69,0.86,12,0.21,98.00,1679.00,2110,20240911,-31.75,1150,20240805,25.22,1632,-11.76,20250107,1416,1.69,20250219,2110,-31.75,20240911,1150,25.22,20240805,3.30,N,047770,500,189 억,,696966,N,N,0,N,00,N 20250221,150523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1429,-8,5,-0.56,99641224,69317,113.86,1440,1458,1428,1868,1006,1437,1437.47,1.84,0,12733,1449,1442,1432,1425,1415,1446,1429,189,431,500,910,1,1,37842602,541,14.58,0.85,12,0.18,98.00,1679.00,2110,20240911,-32.27,1150,20240805,24.26,1632,-12.44,20250107,1416,0.92,20250219,2110,-32.27,20240911,1150,24.26,20240805,3.30,N,047770,500,189 억,,696966,N,N,0,N,00,N 20250221,140522,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1434,-3,5,-0.21,87582725,60897,100.03,1440,1458,1428,1868,1006,1437,1438.21,1.84,0,11701,1449,1442,1432,1425,1415,1446,1429,189,431,500,910,1,1,37842602,543,14.63,0.85,12,0.16,98.00,1679.00,2110,20240911,-32.04,1150,20240805,24.70,1632,-12.13,20250107,1416,1.27,20250219,2110,-32.04,20240911,1150,24.70,20240805,3.30,N,047770,500,189 억,,696966,N,N,0,N,00,N diff --git a/047810/price/prices-20250201.csv b/047810/price/prices-20250201.csv index 509ea649c125..2d8721fefe2a 100644 --- a/047810/price/prices-20250201.csv +++ b/047810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160525,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59900,-1800,5,-2.92,63564531500,1056562,49.94,60600,61900,59200,80200,43200,61700,60161.73,32.07,0,56428,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58388,26.07,3.66,12,1.08,2298.00,16388.00,70600,20241114,-15.16,48000,20240805,24.79,67200,-10.86,20250220,49050,22.12,20250211,70600,-15.16,20241114,48000,24.79,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,1055,N,00,N +20250224,150524,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59800,-1900,5,-3.08,59704264900,992076,46.89,60600,61900,59200,80200,43200,61700,60180.16,32.07,0,34024,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58290,26.02,3.65,12,1.02,2298.00,16388.00,70600,20241114,-15.30,48000,20240805,24.58,67200,-11.01,20250220,49050,21.92,20250211,70600,-15.30,20241114,48000,24.58,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,140523,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59600,-2100,5,-3.40,55366266200,919608,43.47,60600,61900,59200,80200,43200,61700,60205.34,32.07,0,20313,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58095,25.94,3.64,12,0.94,2298.00,16388.00,70600,20241114,-15.58,48000,20240805,24.17,67200,-11.31,20250220,49050,21.51,20250211,70600,-15.58,20241114,48000,24.17,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,130525,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59900,-1800,5,-2.92,49633380000,823534,38.93,60600,61900,59200,80200,43200,61700,60267.66,32.07,0,17444,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58388,26.07,3.66,12,0.84,2298.00,16388.00,70600,20241114,-15.16,48000,20240805,24.79,67200,-10.86,20250220,49050,22.12,20250211,70600,-15.16,20241114,48000,24.79,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,120522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59800,-1900,5,-3.08,46739066300,775187,36.64,60600,61900,59200,80200,43200,61700,60292.77,32.07,0,23039,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58290,26.02,3.65,12,0.80,2298.00,16388.00,70600,20241114,-15.30,48000,20240805,24.58,67200,-11.01,20250220,49050,21.92,20250211,70600,-15.30,20241114,48000,24.58,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,110522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,60400,-1300,5,-2.11,42928873300,711711,33.64,60600,61900,59200,80200,43200,61700,60316.60,32.07,0,20799,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,58875,26.28,3.69,12,0.73,2298.00,16388.00,70600,20241114,-14.45,48000,20240805,25.83,67200,-10.12,20250220,49050,23.14,20250211,70600,-14.45,20241114,48000,25.83,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,100521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59300,-2400,5,-3.89,32842765600,543918,25.71,60600,61900,59200,80200,43200,61700,60380.28,32.07,0,24551,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,57803,25.81,3.62,12,0.56,2298.00,16388.00,70600,20241114,-16.01,48000,20240805,23.54,67200,-11.76,20250220,49050,20.90,20250211,70600,-16.01,20241114,48000,23.54,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N +20250224,090525,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61400,-300,5,-0.49,5239772500,85600,4.05,60600,61900,60600,80200,43200,61700,61208.63,32.07,0,19906,64766,63232,62166,60632,59566,64000,61400,4874,18500,5000,45650,100,1,97475107,59850,26.72,3.75,12,0.09,2298.00,16388.00,70600,20241114,-13.03,48000,20240805,27.92,67200,-8.63,20250220,49050,25.18,20250211,70600,-13.03,20241114,48000,27.92,20240805,1.05,N,047810,5000,4873 억,,31257543,N,N,4897,N,00,N 20250221,160521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61700,-700,5,-1.12,130776162400,2101385,25.77,61300,63700,61100,81100,43700,62400,62233.86,32.30,0,-203562,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60142,26.85,3.76,12,2.16,2298.00,16388.00,70600,20241114,-12.61,48000,20240805,28.54,67200,-8.18,20250220,49050,25.79,20250211,70600,-12.61,20241114,48000,28.54,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,4897,N,00,N 20250221,150523,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61500,-900,5,-1.44,125944939400,2023015,24.81,61300,63700,61100,81100,43700,62400,62256.01,32.30,0,-228494,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,59947,26.76,3.75,12,2.08,2298.00,16388.00,70600,20241114,-12.89,48000,20240805,28.12,67200,-8.48,20250220,49050,25.38,20250211,70600,-12.89,20241114,48000,28.12,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N 20250221,140522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61900,-500,5,-0.80,115075531400,1846480,22.65,61300,63700,61100,81100,43700,62400,62321.54,32.30,0,-232460,72400,67400,62200,57200,52000,69900,59700,4874,18700,5000,46170,100,1,97475107,60337,26.94,3.78,12,1.89,2298.00,16388.00,70600,20241114,-12.32,48000,20240805,28.96,67200,-7.89,20250220,49050,26.20,20250211,70600,-12.32,20241114,48000,28.96,20240805,1.02,N,047810,5000,4873 억,,31481198,N,N,10617,N,00,N diff --git a/047820/price/prices-20250201.csv b/047820/price/prices-20250201.csv index 6f57f56e6c8d..78c595413c5b 100644 --- a/047820/price/prices-20250201.csv +++ b/047820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160525,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,150525,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,140524,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,130525,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,120523,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,110522,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,100521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20250224,090526,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240213,0.00,5400,20240213,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240226,5400,0.00,20240226,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250221,160521,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240208,0.00,5400,20240208,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240221,5400,0.00,20240221,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250221,150523,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240208,0.00,5400,20240208,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240221,5400,0.00,20240221,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20250221,140523,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20240208,0.00,5400,20240208,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240221,5400,0.00,20240221,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250201.csv b/047920/price/prices-20250201.csv index 14c372c46505..8aad24a41edb 100644 --- a/047920/price/prices-20250201.csv +++ b/047920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28500,1350,2,4.97,16260141850,584901,165.11,26300,28800,26300,35250,19050,27150,27798.55,1.54,0,-32928,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,9067,-44.39,9.80,12,1.84,-642.00,2908.00,42050,20240321,-32.22,15150,20240520,88.12,29250,-2.56,20250218,22750,25.27,20250115,42050,-32.22,20240321,15150,88.12,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28550,1400,2,5.16,15340765350,552690,156.01,26300,28800,26300,35250,19050,27150,27756.55,1.54,0,-35752,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,9083,-44.47,9.82,12,1.74,-642.00,2908.00,42050,20240321,-32.10,15150,20240520,88.45,29250,-2.39,20250218,22750,25.49,20250115,42050,-32.10,20240321,15150,88.45,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,140524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27650,500,2,1.84,8755783900,321267,90.69,26300,28000,26300,35250,19050,27150,27253.92,1.54,0,-1966,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8797,-43.07,9.51,12,1.01,-642.00,2908.00,42050,20240321,-34.24,15150,20240520,82.51,29250,-5.47,20250218,22750,21.54,20250115,42050,-34.24,20240321,15150,82.51,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,130525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27150,0,3,0.00,4935687650,183012,51.66,26300,27600,26300,35250,19050,27150,26969.20,1.54,0,-14365,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8638,-42.29,9.34,12,0.58,-642.00,2908.00,42050,20240321,-35.43,15150,20240520,79.21,29250,-7.18,20250218,22750,19.34,20250115,42050,-35.43,20240321,15150,79.21,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,120523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27150,0,3,0.00,4481517350,166293,46.94,26300,27600,26300,35250,19050,27150,26949.52,1.54,0,-9872,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8638,-42.29,9.34,12,0.52,-642.00,2908.00,42050,20240321,-35.43,15150,20240520,79.21,29250,-7.18,20250218,22750,19.34,20250115,42050,-35.43,20240321,15150,79.21,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,110522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26600,-550,5,-2.03,4070366650,151008,42.63,26300,27600,26300,35250,19050,27150,26954.64,1.54,0,-6186,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8463,-41.43,9.15,12,0.47,-642.00,2908.00,42050,20240321,-36.74,15150,20240520,75.58,29250,-9.06,20250218,22750,16.92,20250115,42050,-36.74,20240321,15150,75.58,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,100521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26950,-200,5,-0.74,3218769150,119163,33.64,26300,27600,26300,35250,19050,27150,27011.48,1.54,0,-723,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8574,-41.98,9.27,12,0.37,-642.00,2908.00,42050,20240321,-35.91,15150,20240520,77.89,29250,-7.86,20250218,22750,18.46,20250115,42050,-35.91,20240321,15150,77.89,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N +20250224,090526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27250,100,2,0.37,1141817750,42470,11.99,26300,27400,26300,35250,19050,27150,26885.27,1.54,0,10909,29150,28150,27500,26500,25850,27825,26175,159,8100,500,19000,50,1,31814994,8670,-42.45,9.37,12,0.13,-642.00,2908.00,42050,20240321,-35.20,15150,20240520,79.87,29250,-6.84,20250218,22750,19.78,20250115,42050,-35.20,20240321,15150,79.87,20240520,0.00,N,047920,500,159 억,,490121,N,N,2,N,00,N 20250221,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27150,-950,5,-3.38,9588541650,346626,76.81,28100,28500,26850,36500,19700,28100,27662.69,1.70,0,-49650,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8638,-42.29,9.34,12,1.09,-642.00,2908.00,42050,20240321,-35.43,15150,20240520,79.21,29250,-7.18,20250218,22750,19.34,20250115,42050,-35.43,20240321,15150,79.21,20240520,0.00,N,047920,500,159 억,,539718,N,N,2,N,00,N 20250221,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27200,-900,5,-3.20,8458070300,304831,67.54,28100,28500,27100,36500,19700,28100,27746.38,1.70,0,-44608,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8654,-42.37,9.35,12,0.96,-642.00,2908.00,42050,20240321,-35.32,15150,20240520,79.54,29250,-7.01,20250218,22750,19.56,20250115,42050,-35.32,20240321,15150,79.54,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N 20250221,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27400,-700,5,-2.49,6582075350,235942,52.28,28100,28500,27400,36500,19700,28100,27896.73,1.70,0,-33983,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8717,-42.68,9.42,12,0.74,-642.00,2908.00,42050,20240321,-34.84,15150,20240520,80.86,29250,-6.32,20250218,22750,20.44,20250115,42050,-34.84,20240321,15150,80.86,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N diff --git a/048410/price/prices-20250201.csv b/048410/price/prices-20250201.csv index 3b88a33aa858..f52d54a4d27a 100644 --- a/048410/price/prices-20250201.csv +++ b/048410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160526,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13190,120,2,0.92,2125115720,161066,131.92,13280,13500,13070,16990,9150,13070,13194.09,9.46,0,-10412,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5252,-37.79,12.11,12,0.40,-349.00,1089.00,22757,20240322,-42.04,11920,20241206,10.65,16450,-19.82,20250108,12040,9.55,20250210,24150,-45.38,20240322,12040,9.55,20250210,0.56,N,048410,500,199 억,,3765887,N,N,2134,N,00,N +20250224,150525,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13220,150,2,1.15,1965886910,148992,122.03,13280,13500,13070,16990,9150,13070,13194.60,9.46,0,-13767,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5264,-37.88,12.14,12,0.37,-349.00,1089.00,22757,20240322,-41.91,11920,20241206,10.91,16450,-19.64,20250108,12040,9.80,20250210,24150,-45.26,20240322,12040,9.80,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,140524,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13130,60,2,0.46,1717163610,130111,106.57,13280,13500,13070,16990,9150,13070,13197.70,9.46,0,-16860,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5229,-37.62,12.06,12,0.33,-349.00,1089.00,22757,20240322,-42.30,11920,20241206,10.15,16450,-20.18,20250108,12040,9.05,20250210,24150,-45.63,20240322,12040,9.05,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,130526,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13140,70,2,0.54,1549375690,117340,96.11,13280,13500,13070,16990,9150,13070,13204.18,9.46,0,-16646,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5233,-37.65,12.07,12,0.29,-349.00,1089.00,22757,20240322,-42.26,11920,20241206,10.23,16450,-20.12,20250108,12040,9.14,20250210,24150,-45.59,20240322,12040,9.14,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,120523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13150,80,2,0.61,1416768070,107272,87.86,13280,13500,13070,16990,9150,13070,13207.28,9.46,0,-14845,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5237,-37.68,12.08,12,0.27,-349.00,1089.00,22757,20240322,-42.22,11920,20241206,10.32,16450,-20.06,20250108,12040,9.22,20250210,24150,-45.55,20240322,12040,9.22,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,110522,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13150,80,2,0.61,1212096200,91663,75.08,13280,13500,13130,16990,9150,13070,13223.43,9.46,0,-16319,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5237,-37.68,12.08,12,0.23,-349.00,1089.00,22757,20240322,-42.22,11920,20241206,10.32,16450,-20.06,20250108,12040,9.22,20250210,24150,-45.55,20240322,12040,9.22,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,100522,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13180,110,2,0.84,974124270,73609,60.29,13280,13500,13130,16990,9150,13070,13233.81,9.46,0,-11630,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5248,-37.77,12.10,12,0.18,-349.00,1089.00,22757,20240322,-42.08,11920,20241206,10.57,16450,-19.88,20250108,12040,9.47,20250210,24150,-45.42,20240322,12040,9.47,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N +20250224,090526,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13300,230,2,1.76,279747060,21054,17.24,13280,13500,13180,16990,9150,13070,13287.33,9.46,0,-7143,13503,13286,13133,12916,12763,13395,13025,199,3920,500,9930,10,1,39821608,5296,-38.11,12.21,12,0.05,-349.00,1089.00,22757,20240322,-41.56,11920,20241206,11.58,16450,-19.15,20250108,12040,10.47,20250210,24150,-44.93,20240322,12040,10.47,20250210,0.56,N,048410,500,199 억,,3765887,N,N,558,N,00,N 20250221,160521,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13070,40,2,0.31,1590129050,121304,55.61,13030,13350,12980,16930,9130,13030,13108.83,9.47,0,-11000,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5205,-37.45,12.00,12,0.30,-349.00,1089.00,22757,20240322,-42.57,11920,20241206,9.65,16450,-20.55,20250108,12040,8.55,20250210,24150,-45.88,20240322,12040,8.55,20250210,0.56,N,048410,500,199 억,,3772624,N,N,558,N,00,N 20250221,150524,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13070,40,2,0.31,1489421990,113593,52.07,13030,13350,12980,16930,9130,13030,13112.00,9.47,0,-10833,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5205,-37.45,12.00,12,0.29,-349.00,1089.00,22757,20240322,-42.57,11920,20241206,9.65,16450,-20.55,20250108,12040,8.55,20250210,24150,-45.88,20240322,12040,8.55,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N 20250221,140523,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13060,30,2,0.23,1340603420,102210,46.86,13030,13350,12980,16930,9130,13030,13116.26,9.47,0,-11845,13963,13496,13263,12796,12563,13380,12680,199,3900,500,9900,10,1,39821608,5201,-37.42,11.99,12,0.26,-349.00,1089.00,22757,20240322,-42.61,11920,20241206,9.56,16450,-20.61,20250108,12040,8.47,20250210,24150,-45.92,20240322,12040,8.47,20250210,0.56,N,048410,500,199 억,,3772624,N,N,660,N,00,N diff --git a/048430/price/prices-20250201.csv b/048430/price/prices-20250201.csv index f218756829b0..503affb5c835 100644 --- a/048430/price/prices-20250201.csv +++ b/048430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,230,2,2.94,535982680,67823,394.96,7800,8080,7710,10150,5470,7810,7902.76,1.42,0,13189,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,926,5.36,0.69,12,0.59,1499.00,11641.00,11600,20240328,-30.69,6050,20240806,32.89,8840,-9.05,20250121,7610,5.65,20250102,11600,-30.69,20240328,6050,32.89,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8080,270,2,3.46,513858870,65072,378.94,7800,8080,7710,10150,5470,7810,7896.95,1.42,0,14918,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,931,5.39,0.69,12,0.56,1499.00,11641.00,11600,20240328,-30.34,6050,20240806,33.55,8840,-8.60,20250121,7610,6.18,20250102,11600,-30.34,20240328,6050,33.55,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,200,2,2.56,402908970,51266,298.54,7800,8010,7710,10150,5470,7810,7859.31,1.42,0,13635,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,923,5.34,0.69,12,0.45,1499.00,11641.00,11600,20240328,-30.95,6050,20240806,32.40,8840,-9.39,20250121,7610,5.26,20250102,11600,-30.95,20240328,6050,32.40,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,100,2,1.28,351395530,44796,260.87,7800,7990,7710,10150,5470,7810,7844.45,1.42,0,12594,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,911,5.28,0.68,12,0.39,1499.00,11641.00,11600,20240328,-31.81,6050,20240806,30.74,8840,-10.52,20250121,7610,3.94,20250102,11600,-31.81,20240328,6050,30.74,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,120524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7890,80,2,1.02,315637180,40261,234.46,7800,7990,7710,10150,5470,7810,7839.87,1.42,0,11457,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,909,5.26,0.68,12,0.35,1499.00,11641.00,11600,20240328,-31.98,6050,20240806,30.41,8840,-10.75,20250121,7610,3.68,20250102,11600,-31.98,20240328,6050,30.41,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,110523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-30,5,-0.38,113066290,14521,84.56,7800,7960,7710,10150,5470,7810,7786.18,1.42,0,-1080,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,896,5.19,0.67,12,0.13,1499.00,11641.00,11600,20240328,-32.93,6050,20240806,28.60,8840,-11.99,20250121,7610,2.23,20250102,11600,-32.93,20240328,6050,28.60,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,100522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,10,2,0.13,100930430,12967,75.51,7800,7960,7710,10150,5470,7810,7783.36,1.42,0,-992,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,901,5.22,0.67,12,0.11,1499.00,11641.00,11600,20240328,-32.59,6050,20240806,29.26,8840,-11.54,20250121,7610,2.76,20250102,11600,-32.59,20240328,6050,29.26,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N +20250224,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7710,-100,5,-1.28,15082400,1947,11.34,7800,7800,7710,10150,5470,7810,7741.79,1.42,0,-570,7903,7856,7803,7756,7703,7880,7780,58,2340,500,5150,10,1,11520000,888,5.14,0.66,12,0.02,1499.00,11641.00,11600,20240328,-33.53,6050,20240806,27.44,8840,-12.78,20250121,7610,1.31,20250102,11600,-33.53,20240328,6050,27.44,20240806,3.71,N,048430,500,57 억,,163425,N,N,0,N,00,N 20250221,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,-20,5,-0.26,133005960,17065,14.15,7790,7850,7750,10170,5490,7830,7793.88,1.41,0,1519,8130,7980,7810,7660,7490,7895,7575,58,2340,500,5160,10,1,11520000,900,5.21,0.67,12,0.15,1499.00,11641.00,11600,20240328,-32.67,6050,20240806,29.09,8840,-11.65,20250121,7610,2.63,20250102,11600,-32.67,20240328,6050,29.09,20240806,3.71,N,048430,500,57 억,,161906,N,N,0,N,00,N 20250221,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7800,-30,5,-0.38,118856940,15253,12.65,7790,7850,7750,10170,5490,7830,7792.36,1.41,0,933,8130,7980,7810,7660,7490,7895,7575,58,2340,500,5160,10,1,11520000,899,5.20,0.67,12,0.13,1499.00,11641.00,11600,20240328,-32.76,6050,20240806,28.93,8840,-11.76,20250121,7610,2.50,20250102,11600,-32.76,20240328,6050,28.93,20240806,3.71,N,048430,500,57 억,,161906,N,N,0,N,00,N 20250221,140524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-70,5,-0.89,112444230,14430,11.96,7790,7850,7750,10170,5490,7830,7792.39,1.41,0,373,8130,7980,7810,7660,7490,7895,7575,58,2340,500,5160,10,1,11520000,894,5.18,0.67,12,0.13,1499.00,11641.00,11600,20240328,-33.10,6050,20240806,28.26,8840,-12.22,20250121,7610,1.97,20250102,11600,-33.10,20240328,6050,28.26,20240806,3.71,N,048430,500,57 억,,161906,N,N,0,N,00,N diff --git a/048470/price/prices-20250201.csv b/048470/price/prices-20250201.csv index 201021dfae2a..39f81f0d9b76 100644 --- a/048470/price/prices-20250201.csv +++ b/048470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,0,3,0.00,62436025,19025,12.85,3295,3345,3245,4290,2310,3300,3281.79,1.22,0,1162,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,330,-15.07,0.46,12,0.19,-219.00,7243.00,5980,20240604,-44.82,3000,20241209,10.00,3475,-5.04,20250221,3115,5.94,20250102,5980,-44.82,20240604,3000,10.00,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,0,3,0.00,60335705,18388,12.42,3295,3345,3245,4290,2310,3300,3281.25,1.22,0,1107,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,330,-15.07,0.46,12,0.18,-219.00,7243.00,5980,20240604,-44.82,3000,20241209,10.00,3475,-5.04,20250221,3115,5.94,20250102,5980,-44.82,20240604,3000,10.00,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,15,2,0.45,51316905,15657,10.58,3295,3345,3245,4290,2310,3300,3277.57,1.22,0,947,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,332,-15.14,0.46,12,0.16,-219.00,7243.00,5980,20240604,-44.57,3000,20241209,10.50,3475,-4.60,20250221,3115,6.42,20250102,5980,-44.57,20240604,3000,10.50,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,130526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,25,2,0.76,41808650,12775,8.63,3295,3345,3245,4290,2310,3300,3272.69,1.22,0,1073,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,333,-15.18,0.46,12,0.13,-219.00,7243.00,5980,20240604,-44.40,3000,20241209,10.83,3475,-4.32,20250221,3115,6.74,20250102,5980,-44.40,20240604,3000,10.83,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,-15,5,-0.45,36666920,11216,7.58,3295,3295,3245,4290,2310,3300,3269.16,1.22,0,1109,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,329,-15.00,0.45,12,0.11,-219.00,7243.00,5980,20240604,-45.07,3000,20241209,9.50,3475,-5.47,20250221,3115,5.46,20250102,5980,-45.07,20240604,3000,9.50,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,110523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-20,5,-0.61,25478405,7799,5.27,3295,3295,3245,4290,2310,3300,3266.88,1.22,0,710,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,328,-14.98,0.45,12,0.08,-219.00,7243.00,5980,20240604,-45.15,3000,20241209,9.33,3475,-5.61,20250221,3115,5.30,20250102,5980,-45.15,20240604,3000,9.33,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-25,5,-0.76,18752895,5739,3.88,3295,3295,3245,4290,2310,3300,3267.62,1.22,0,691,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,328,-14.95,0.45,12,0.06,-219.00,7243.00,5980,20240604,-45.23,3000,20241209,9.17,3475,-5.76,20250221,3115,5.14,20250102,5980,-45.23,20240604,3000,9.17,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N +20250224,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-30,5,-0.91,10035530,3074,2.08,3295,3295,3245,4290,2310,3300,3264.65,1.22,0,370,3560,3430,3345,3215,3130,3387,3172,50,990,500,2110,5,1,10000000,327,-14.93,0.45,12,0.03,-219.00,7243.00,5980,20240604,-45.32,3000,20241209,9.00,3475,-5.90,20250221,3115,4.98,20250102,5980,-45.32,20240604,3000,9.00,20241209,1.56,N,048470,500,50 억,,122426,N,N,0,N,00,N 20250221,160522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,0,3,0.00,498372780,147898,764.41,3385,3475,3260,4290,2310,3300,3369.80,1.22,0,60,3330,3315,3285,3270,3240,3322,3277,50,990,500,2110,5,1,10000000,330,-15.07,0.46,12,1.48,-219.00,7243.00,5980,20240604,-44.82,3000,20241209,10.00,3475,-5.04,20250221,3115,5.94,20250102,5980,-44.82,20240604,3000,10.00,20241209,1.58,N,048470,500,50 억,,122366,N,N,0,N,00,N 20250221,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3315,15,2,0.45,483106685,143274,740.51,3385,3475,3260,4290,2310,3300,3371.91,1.22,0,544,3330,3315,3285,3270,3240,3322,3277,50,990,500,2110,5,1,10000000,332,-15.14,0.46,12,1.43,-219.00,7243.00,5980,20240604,-44.57,3000,20241209,10.50,3475,-4.60,20250221,3115,6.42,20250102,5980,-44.57,20240604,3000,10.50,20241209,1.58,N,048470,500,50 억,,122366,N,N,0,N,00,N 20250221,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,-5,5,-0.15,466713610,138296,714.78,3385,3475,3260,4290,2310,3300,3374.74,1.22,0,303,3330,3315,3285,3270,3240,3322,3277,50,990,500,2110,5,1,10000000,330,-15.05,0.45,12,1.38,-219.00,7243.00,5980,20240604,-44.90,3000,20241209,9.83,3475,-5.18,20250221,3115,5.78,20250102,5980,-44.90,20240604,3000,9.83,20241209,1.58,N,048470,500,50 억,,122366,N,N,0,N,00,N diff --git a/048530/price/prices-20250201.csv b/048530/price/prices-20250201.csv index 285bec9593ed..6f03f50c9b44 100644 --- a/048530/price/prices-20250201.csv +++ b/048530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160527,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4295,-55,5,-1.26,895990390,205516,69.55,4360,4460,4290,5650,3045,4350,4360.19,3.54,0,-12817,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1467,-15.12,1.36,12,0.60,-284.00,3154.00,8220,20240320,-47.75,4210,20250221,2.02,6060,-29.13,20250114,4210,2.02,20250221,8220,-47.75,20240320,4210,2.02,20250221,3.01,N,048530,500,170 억,,1209210,N,N,1,N,00,N +20250224,150526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4310,-40,5,-0.92,774748810,177310,60.01,4360,4460,4300,5650,3045,4350,4369.46,3.54,0,-12200,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1472,-15.18,1.37,12,0.52,-284.00,3154.00,8220,20240320,-47.57,4210,20250221,2.38,6060,-28.88,20250114,4210,2.38,20250221,8220,-47.57,20240320,4210,2.38,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,140525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4315,-35,5,-0.80,690612190,157779,53.40,4360,4460,4300,5650,3045,4350,4377.09,3.54,0,-11924,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1474,-15.19,1.37,12,0.46,-284.00,3154.00,8220,20240320,-47.51,4210,20250221,2.49,6060,-28.80,20250114,4210,2.49,20250221,8220,-47.51,20240320,4210,2.49,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,130526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4350,0,3,0.00,550679310,125313,42.41,4360,4460,4305,5650,3045,4350,4394.43,3.54,0,-10739,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1486,-15.32,1.38,12,0.37,-284.00,3154.00,8220,20240320,-47.08,4210,20250221,3.33,6060,-28.22,20250114,4210,3.33,20250221,8220,-47.08,20240320,4210,3.33,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,120524,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4365,15,2,0.34,480311745,109240,36.97,4360,4460,4305,5650,3045,4350,4396.85,3.54,0,-4307,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1491,-15.37,1.38,12,0.32,-284.00,3154.00,8220,20240320,-46.90,4210,20250221,3.68,6060,-27.97,20250114,4210,3.68,20250221,8220,-46.90,20240320,4210,3.68,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,110523,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4385,35,2,0.80,399881710,90891,30.76,4360,4460,4305,5650,3045,4350,4399.57,3.54,0,-1926,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1498,-15.44,1.39,12,0.27,-284.00,3154.00,8220,20240320,-46.65,4210,20250221,4.16,6060,-27.64,20250114,4210,4.16,20250221,8220,-46.65,20240320,4210,4.16,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,100523,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4350,0,3,0.00,323120700,73347,24.82,4360,4460,4305,5650,3045,4350,4405.37,3.54,0,1158,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1486,-15.32,1.38,12,0.21,-284.00,3154.00,8220,20240320,-47.08,4210,20250221,3.33,6060,-28.22,20250114,4210,3.33,20250221,8220,-47.08,20240320,4210,3.33,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N +20250224,090527,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4450,100,2,2.30,89995960,20442,6.92,4360,4450,4305,5650,3045,4350,4402.50,3.54,0,1458,4663,4506,4358,4201,4053,4432,4127,171,1300,500,3130,5,1,34150762,1520,-15.67,1.41,12,0.06,-284.00,3154.00,8220,20240320,-45.86,4210,20250221,5.70,6060,-26.57,20250114,4210,5.70,20250221,8220,-45.86,20240320,4210,5.70,20250221,3.01,N,048530,500,170 억,,1209210,N,N,0,N,00,N 20250221,160522,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4350,-70,5,-1.58,1288131095,294727,63.74,4425,4515,4210,5740,3095,4420,4370.62,3.56,0,-6960,4700,4560,4485,4345,4270,4522,4307,171,1320,500,3180,5,1,34150762,1486,-15.32,1.38,12,0.86,-284.00,3154.00,8220,20240320,-47.08,4210,20250221,3.33,6060,-28.22,20250114,4210,3.33,20250221,8220,-47.08,20240320,4210,3.33,20250221,3.14,N,048530,500,170 억,,1216157,N,N,0,N,00,N 20250221,150525,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4355,-65,5,-1.47,1228079285,280898,60.75,4425,4515,4210,5740,3095,4420,4371.97,3.56,0,-3620,4700,4560,4485,4345,4270,4522,4307,171,1320,500,3180,5,1,34150762,1487,-15.33,1.38,12,0.82,-284.00,3154.00,8220,20240320,-47.02,4210,20250221,3.44,6060,-28.14,20250114,4210,3.44,20250221,8220,-47.02,20240320,4210,3.44,20250221,3.14,N,048530,500,170 억,,1216157,N,N,0,N,00,N 20250221,140524,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4350,-70,5,-1.58,1058006235,241833,52.30,4425,4515,4210,5740,3095,4420,4374.94,3.56,0,-15344,4700,4560,4485,4345,4270,4522,4307,171,1320,500,3180,5,1,34150762,1486,-15.32,1.38,12,0.71,-284.00,3154.00,8220,20240320,-47.08,4210,20250221,3.33,6060,-28.22,20250114,4210,3.33,20250221,8220,-47.08,20240320,4210,3.33,20250221,3.14,N,048530,500,170 억,,1216157,N,N,0,N,00,N diff --git a/048550/price/prices-20250201.csv b/048550/price/prices-20250201.csv index 5dae2c5f9176..51215d0f5bfe 100644 --- a/048550/price/prices-20250201.csv +++ b/048550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1498,-18,5,-1.19,726625129,486171,18.01,1514,1514,1484,1970,1062,1516,1494.58,1.69,0,84671,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1449,-14.69,1.46,12,0.50,-102.00,1025.00,2400,20240510,-37.58,1339,20241210,11.87,1706,-12.19,20250220,1341,11.71,20250203,2400,-37.58,20240510,1339,11.87,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,150527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1490,-26,5,-1.72,615529607,411643,15.25,1514,1514,1485,1970,1062,1516,1495.29,1.69,0,80808,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1441,-14.61,1.45,12,0.43,-102.00,1025.00,2400,20240510,-37.92,1339,20241210,11.28,1706,-12.66,20250220,1341,11.11,20250203,2400,-37.92,20240510,1339,11.28,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,140525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1500,-16,5,-1.06,555994141,371775,13.77,1514,1514,1485,1970,1062,1516,1495.51,1.69,0,78168,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1451,-14.71,1.46,12,0.38,-102.00,1025.00,2400,20240510,-37.50,1339,20241210,12.02,1706,-12.08,20250220,1341,11.86,20250203,2400,-37.50,20240510,1339,12.02,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,130527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1499,-17,5,-1.12,483319402,323138,11.97,1514,1514,1485,1970,1062,1516,1495.70,1.69,0,44827,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1450,-14.70,1.46,12,0.33,-102.00,1025.00,2400,20240510,-37.54,1339,20241210,11.95,1706,-12.13,20250220,1341,11.78,20250203,2400,-37.54,20240510,1339,11.95,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,120524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1498,-18,5,-1.19,447669163,299315,11.09,1514,1514,1485,1970,1062,1516,1495.64,1.69,0,37694,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1449,-14.69,1.46,12,0.31,-102.00,1025.00,2400,20240510,-37.58,1339,20241210,11.87,1706,-12.19,20250220,1341,11.71,20250203,2400,-37.58,20240510,1339,11.87,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,110524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1487,-29,5,-1.91,366149153,245046,9.08,1514,1514,1485,1970,1062,1516,1494.20,1.69,0,48723,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1438,-14.58,1.45,12,0.25,-102.00,1025.00,2400,20240510,-38.04,1339,20241210,11.05,1706,-12.84,20250220,1341,10.89,20250203,2400,-38.04,20240510,1339,11.05,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,100523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1492,-24,5,-1.58,260095747,173918,6.44,1514,1514,1485,1970,1062,1516,1495.50,1.69,0,28679,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1443,-14.63,1.46,12,0.18,-102.00,1025.00,2400,20240510,-37.83,1339,20241210,11.43,1706,-12.54,20250220,1341,11.26,20250203,2400,-37.83,20240510,1339,11.43,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N +20250224,090527,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1492,-24,5,-1.58,100329045,67014,2.48,1514,1514,1485,1970,1062,1516,1497.11,1.69,0,32183,1703,1609,1556,1462,1409,1583,1436,484,454,500,1120,1,1,96714620,1443,-14.63,1.46,12,0.07,-102.00,1025.00,2400,20240510,-37.83,1339,20241210,11.43,1706,-12.54,20250220,1341,11.26,20250203,2400,-37.83,20240510,1339,11.43,20241210,2.24,N,048550,500,483 억,,1632487,N,N,55,N,00,N 20250221,160523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1516,-62,5,-3.93,4196811113,2689296,22.78,1578,1650,1503,2050,1105,1578,1560.62,1.78,0,-85152,1818,1697,1585,1464,1352,1758,1525,484,472,500,1160,1,1,96714620,1466,-14.86,1.48,12,2.78,-102.00,1025.00,2400,20240510,-36.83,1339,20241210,13.22,1706,-11.14,20250220,1341,13.05,20250203,2400,-36.83,20240510,1339,13.22,20241210,2.21,N,048550,500,483 억,,1718128,N,N,55,N,00,N 20250221,150525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1514,-64,5,-4.06,4050758561,2592550,21.96,1578,1650,1507,2050,1105,1578,1562.46,1.78,0,-93517,1818,1697,1585,1464,1352,1758,1525,484,472,500,1160,1,1,96714620,1464,-14.84,1.48,12,2.68,-102.00,1025.00,2400,20240510,-36.92,1339,20241210,13.07,1706,-11.25,20250220,1341,12.90,20250203,2400,-36.92,20240510,1339,13.07,20241210,2.21,N,048550,500,483 억,,1718128,N,N,379,N,00,N 20250221,140524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1509,-69,5,-4.37,3959857513,2532516,21.45,1578,1650,1507,2050,1105,1578,1563.60,1.78,0,-93771,1818,1697,1585,1464,1352,1758,1525,484,472,500,1160,1,1,96714620,1459,-14.79,1.47,12,2.62,-102.00,1025.00,2400,20240510,-37.12,1339,20241210,12.70,1706,-11.55,20250220,1341,12.53,20250203,2400,-37.12,20240510,1339,12.70,20241210,2.21,N,048550,500,483 억,,1718128,N,N,379,N,00,N diff --git a/048770/price/prices-20250201.csv b/048770/price/prices-20250201.csv index aea10203e1c7..9b968ee46e2d 100644 --- a/048770/price/prices-20250201.csv +++ b/048770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-55,5,-2.26,75645295,31833,182.33,2430,2430,2355,3155,1705,2430,2376.32,0.47,0,-1837,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,373,-5.21,0.83,12,0.20,-456.00,2849.00,4250,20240319,-44.12,1623,20241210,46.33,2780,-14.57,20250110,1990,19.35,20250102,4250,-44.12,20240319,1623,46.33,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,150527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-50,5,-2.06,72225295,30393,174.08,2430,2430,2355,3155,1705,2430,2376.38,0.47,0,-1902,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,374,-5.22,0.84,12,0.19,-456.00,2849.00,4250,20240319,-44.00,1623,20241210,46.64,2780,-14.39,20250110,1990,19.60,20250102,4250,-44.00,20240319,1623,46.64,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,140526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-40,5,-1.65,70288340,29577,169.41,2430,2430,2355,3155,1705,2430,2376.45,0.47,0,-1902,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,375,-5.24,0.84,12,0.19,-456.00,2849.00,4250,20240319,-43.76,1623,20241210,47.26,2780,-14.03,20250110,1990,20.10,20250102,4250,-43.76,20240319,1623,47.26,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,130527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-50,5,-2.06,63539365,26741,153.16,2430,2430,2355,3155,1705,2430,2376.10,0.47,0,-1709,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,374,-5.22,0.84,12,0.17,-456.00,2849.00,4250,20240319,-44.00,1623,20241210,46.64,2780,-14.39,20250110,1990,19.60,20250102,4250,-44.00,20240319,1623,46.64,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,120525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-60,5,-2.47,58111530,24458,140.09,2430,2430,2355,3155,1705,2430,2375.97,0.47,0,-898,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,372,-5.20,0.83,12,0.16,-456.00,2849.00,4250,20240319,-44.24,1623,20241210,46.03,2780,-14.75,20250110,1990,19.10,20250102,4250,-44.24,20240319,1623,46.03,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,110524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-60,5,-2.47,56572690,23809,136.37,2430,2430,2355,3155,1705,2430,2376.11,0.47,0,-640,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,372,-5.20,0.83,12,0.15,-456.00,2849.00,4250,20240319,-44.24,1623,20241210,46.03,2780,-14.75,20250110,1990,19.10,20250102,4250,-44.24,20240319,1623,46.03,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,100523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-55,5,-2.26,34776200,14601,83.63,2430,2430,2360,3155,1705,2430,2381.77,0.47,0,-397,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,373,-5.21,0.83,12,0.09,-456.00,2849.00,4250,20240319,-44.12,1623,20241210,46.33,2780,-14.57,20250110,1990,19.35,20250102,4250,-44.12,20240319,1623,46.33,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N +20250224,090528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-25,5,-1.03,5253010,2166,12.41,2430,2430,2405,3155,1705,2430,2425.21,0.47,0,-2065,2470,2450,2425,2405,2380,2460,2415,78,725,500,1500,5,1,15697991,378,-5.27,0.84,12,0.01,-456.00,2849.00,4250,20240319,-43.41,1623,20241210,48.18,2780,-13.49,20250110,1990,20.85,20250102,4250,-43.41,20240319,1623,48.18,20241210,0.88,N,048770,500,78 억,,73376,N,N,0,N,00,N 20250221,160523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,42292315,17457,56.35,2415,2445,2400,3135,1695,2415,2422.66,0.47,0,-765,2555,2485,2445,2375,2335,2465,2355,78,720,500,1490,5,1,15697991,381,-5.33,0.85,12,0.11,-456.00,2849.00,4250,20240319,-42.82,1623,20241210,49.72,2780,-12.59,20250110,1990,22.11,20250102,4250,-42.82,20240319,1623,49.72,20241210,0.88,N,048770,500,78 억,,74136,N,N,0,N,00,N 20250221,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,35896015,14813,47.81,2415,2445,2405,3135,1695,2415,2423.28,0.47,0,-462,2555,2485,2445,2375,2335,2465,2355,78,720,500,1490,5,1,15697991,378,-5.27,0.84,12,0.09,-456.00,2849.00,4250,20240319,-43.41,1623,20241210,48.18,2780,-13.49,20250110,1990,20.85,20250102,4250,-43.41,20240319,1623,48.18,20241210,0.88,N,048770,500,78 억,,74136,N,N,0,N,00,N 20250221,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,25155280,10357,33.43,2415,2445,2410,3135,1695,2415,2428.82,0.47,0,-1744,2555,2485,2445,2375,2335,2465,2355,78,720,500,1490,5,1,15697991,381,-5.33,0.85,12,0.07,-456.00,2849.00,4250,20240319,-42.82,1623,20241210,49.72,2780,-12.59,20250110,1990,22.11,20250102,4250,-42.82,20240319,1623,49.72,20241210,0.88,N,048770,500,78 억,,74136,N,N,0,N,00,N diff --git a/048830/price/prices-20250201.csv b/048830/price/prices-20250201.csv index 376ca7f18b23..6142b023c51f 100644 --- a/048830/price/prices-20250201.csv +++ b/048830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-2,5,-0.18,6885714,6320,43.53,1095,1095,1080,1423,767,1095,1089.51,35.74,0,582,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.03,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-15,5,-1.37,6639446,6094,41.97,1095,1095,1080,1423,767,1095,1089.51,35.74,0,582,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,202,11.87,0.45,12,0.03,91.00,2377.00,1797,20240229,-39.90,951,20241209,13.56,1130,-4.42,20250107,1050,2.86,20250131,1797,-39.90,20240229,951,13.56,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,-7,5,-0.64,1467010,1347,9.28,1095,1095,1080,1423,767,1095,1089.09,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,204,11.96,0.46,12,0.01,91.00,2377.00,1797,20240229,-39.45,951,20241209,14.41,1130,-3.72,20250107,1050,3.62,20250131,1797,-39.45,20240229,951,14.41,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,130527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-2,5,-0.18,263920,242,1.67,1095,1095,1080,1423,767,1095,1090.58,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-2,5,-0.18,260647,239,1.65,1095,1095,1080,1423,767,1095,1090.57,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-2,5,-0.18,61826,57,0.39,1095,1095,1080,1423,767,1095,1084.67,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.01,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,-1,5,-0.09,59639,55,0.38,1095,1095,1080,1423,767,1095,1084.35,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.02,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.12,951,20241209,15.04,1130,-3.19,20250107,1050,4.19,20250131,1797,-39.12,20240229,951,15.04,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N +20250224,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,0,3,0.00,3285,3,0.02,1095,1095,1095,1423,767,1095,1095.00,35.74,0,0,1102,1098,1091,1087,1080,1100,1089,94,328,500,760,1,1,18723923,205,12.03,0.46,12,0.00,91.00,2377.00,1797,20240229,-39.07,951,20241209,15.14,1130,-3.10,20250107,1050,4.29,20250131,1797,-39.07,20240229,951,15.14,20241209,0.00,N,048830,500,93 억,,6692346,N,N,0,N,00,N 20250221,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,7,2,0.64,15155862,13923,123.67,1087,1095,1084,1414,762,1088,1088.55,35.74,0,-191,1097,1092,1088,1083,1079,1090,1081,94,326,500,760,1,1,18723923,205,12.03,0.46,12,0.07,91.00,2377.00,1797,20240229,-39.07,951,20241209,15.14,1130,-3.10,20250107,1050,4.29,20250131,1797,-39.07,20240229,951,15.14,20241209,0.00,N,048830,500,93 억,,6692537,N,N,0,N,00,N 20250221,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,6,2,0.55,14569095,13387,118.91,1087,1094,1084,1414,762,1088,1088.30,35.74,0,178,1097,1092,1088,1083,1079,1090,1081,94,326,500,760,1,1,18723923,205,12.02,0.46,12,0.07,91.00,2377.00,1797,20240229,-39.12,951,20241209,15.04,1130,-3.19,20250107,1050,4.19,20250131,1797,-39.12,20240229,951,15.04,20241209,0.00,N,048830,500,93 억,,6692537,N,N,0,N,00,N 20250221,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,5,2,0.46,13775074,12661,112.46,1087,1094,1084,1414,762,1088,1087.99,35.74,0,200,1097,1092,1088,1083,1079,1090,1081,94,326,500,760,1,1,18723923,205,12.01,0.46,12,0.07,91.00,2377.00,1797,20240229,-39.18,951,20241209,14.93,1130,-3.27,20250107,1050,4.10,20250131,1797,-39.18,20240229,951,14.93,20241209,0.00,N,048830,500,93 억,,6692537,N,N,0,N,00,N diff --git a/048870/price/prices-20250201.csv b/048870/price/prices-20250201.csv index a9ec09bc5675..c324c8b76df3 100644 --- a/048870/price/prices-20250201.csv +++ b/048870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160528,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2950,20,2,0.68,1419993645,483168,151.01,2930,3080,2885,3805,2055,2930,2938.90,14.06,0,10690,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2440,105.36,1.37,12,0.58,28.00,2153.00,3870,20240320,-23.77,2100,20240805,40.48,3080,-4.22,20250224,2575,14.56,20250113,3870,-23.77,20240320,2100,40.48,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,150527,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,0,3,0.00,1339337060,455803,142.46,2930,3080,2885,3805,2055,2930,2938.41,14.06,0,12185,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2423,104.64,1.36,12,0.55,28.00,2153.00,3870,20240320,-24.29,2100,20240805,39.52,3080,-4.87,20250224,2575,13.79,20250113,3870,-24.29,20240320,2100,39.52,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,140526,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,-10,5,-0.34,1262126710,429481,134.23,2930,3080,2885,3805,2055,2930,2938.73,14.06,0,9199,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2415,104.29,1.36,12,0.52,28.00,2153.00,3870,20240320,-24.55,2100,20240805,39.05,3080,-5.19,20250224,2575,13.40,20250113,3870,-24.55,20240320,2100,39.05,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,130528,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2935,5,2,0.17,1078246590,366115,114.43,2930,3080,2885,3805,2055,2930,2945.10,14.06,0,8905,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2427,104.82,1.36,12,0.44,28.00,2153.00,3870,20240320,-24.16,2100,20240805,39.76,3080,-4.71,20250224,2575,13.98,20250113,3870,-24.16,20240320,2100,39.76,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,120525,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2920,-10,5,-0.34,1021822520,346849,108.41,2930,3080,2885,3805,2055,2930,2946.02,14.06,0,8015,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2415,104.29,1.36,12,0.42,28.00,2153.00,3870,20240320,-24.55,2100,20240805,39.05,3080,-5.19,20250224,2575,13.40,20250113,3870,-24.55,20240320,2100,39.05,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,110524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2915,-15,5,-0.51,900034160,304931,95.30,2930,3080,2885,3805,2055,2930,2951.60,14.06,0,-15349,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2411,104.11,1.35,12,0.37,28.00,2153.00,3870,20240320,-24.68,2100,20240805,38.81,3080,-5.36,20250224,2575,13.20,20250113,3870,-24.68,20240320,2100,38.81,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,100524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2900,-30,5,-1.02,719148660,242633,75.83,2930,3080,2885,3805,2055,2930,2963.94,14.06,0,4159,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2399,103.57,1.35,12,0.29,28.00,2153.00,3870,20240320,-25.06,2100,20240805,38.10,3080,-5.84,20250224,2575,12.62,20250113,3870,-25.06,20240320,2100,38.10,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N +20250224,090528,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,3035,105,2,3.58,247336230,81969,25.62,2930,3080,2930,3805,2055,2930,3017.44,14.06,0,21045,2996,2962,2906,2872,2816,2980,2890,414,875,500,2160,5,1,82708344,2510,108.39,1.41,12,0.10,28.00,2153.00,3870,20240320,-21.58,2100,20240805,44.52,3080,-1.46,20250224,2575,17.86,20250113,3870,-21.58,20240320,2100,44.52,20240805,3.43,N,048870,500,413 억,,11632755,N,N,0,N,00,N 20250221,160524,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,35,2,1.21,926248880,319847,115.73,2880,2940,2850,3760,2030,2895,2895.89,14.01,0,48861,3015,2955,2925,2865,2835,2940,2850,414,865,500,2140,5,1,82708344,2423,104.64,1.36,12,0.39,28.00,2153.00,3870,20240320,-24.29,2100,20240805,39.52,3060,-4.25,20250214,2575,13.79,20250113,3870,-24.29,20240320,2100,39.52,20240805,3.49,N,048870,500,413 억,,11584132,N,N,0,N,00,N 20250221,150526,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2930,35,2,1.21,831735930,287628,104.07,2880,2940,2850,3760,2030,2895,2891.71,14.01,0,54442,3015,2955,2925,2865,2835,2940,2850,414,865,500,2140,5,1,82708344,2423,104.64,1.36,12,0.35,28.00,2153.00,3870,20240320,-24.29,2100,20240805,39.52,3060,-4.25,20250214,2575,13.79,20250113,3870,-24.29,20240320,2100,39.52,20240805,3.49,N,048870,500,413 억,,11584132,N,N,0,N,00,N 20250221,140525,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2905,10,2,0.35,595736015,206819,74.83,2880,2920,2850,3760,2030,2895,2880.47,14.01,0,60021,3015,2955,2925,2865,2835,2940,2850,414,865,500,2140,5,1,82708344,2403,103.75,1.35,12,0.25,28.00,2153.00,3870,20240320,-24.94,2100,20240805,38.33,3060,-5.07,20250214,2575,12.82,20250113,3870,-24.94,20240320,2100,38.33,20240805,3.49,N,048870,500,413 억,,11584132,N,N,0,N,00,N diff --git a/048910/price/prices-20250201.csv b/048910/price/prices-20250201.csv index db9bab94f053..7728d26e698c 100644 --- a/048910/price/prices-20250201.csv +++ b/048910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,0,3,0.00,251074880,27862,69.11,8930,9200,8900,11760,6340,9050,9011.21,1.48,0,1871,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1138,18.32,1.09,12,0.22,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9040,-10,5,-0.11,201186390,22319,55.36,8930,9200,8900,11760,6340,9050,9014.13,1.48,0,1571,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1137,18.30,1.09,12,0.18,494.00,8314.00,12070,20240220,-25.10,6900,20241210,31.01,9560,-5.44,20250220,7580,19.26,20250102,11950,-24.35,20240617,6900,31.01,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,0,3,0.00,165666550,18375,45.58,8930,9200,8900,11760,6340,9050,9015.87,1.48,0,1357,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1138,18.32,1.09,12,0.15,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,-20,5,-0.22,157905470,17517,43.45,8930,9200,8900,11760,6340,9050,9014.41,1.48,0,1593,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1136,18.28,1.09,12,0.14,494.00,8314.00,12070,20240220,-25.19,6900,20241210,30.87,9560,-5.54,20250220,7580,19.13,20250102,11950,-24.44,20240617,6900,30.87,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9080,30,2,0.33,150991010,16752,41.55,8930,9200,8900,11760,6340,9050,9013.31,1.48,0,1265,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1142,18.38,1.09,12,0.13,494.00,8314.00,12070,20240220,-24.77,6900,20241210,31.59,9560,-5.02,20250220,7580,19.79,20250102,11950,-24.02,20240617,6900,31.59,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,110525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,0,3,0.00,137387150,15249,37.82,8930,9200,8900,11760,6340,9050,9009.58,1.48,0,165,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1138,18.32,1.09,12,0.12,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9080,30,2,0.33,116138100,12900,32.00,8930,9200,8900,11760,6340,9050,9002.95,1.48,0,734,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1142,18.38,1.09,12,0.10,494.00,8314.00,12070,20240220,-24.77,6900,20241210,31.59,9560,-5.02,20250220,7580,19.79,20250102,11950,-24.02,20240617,6900,31.59,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N +20250224,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8950,-100,5,-1.10,30945670,3469,8.60,8930,9010,8900,11760,6340,9050,8920.63,1.48,0,162,9383,9216,9133,8966,8883,9175,8925,63,2710,500,6510,10,1,12578946,1126,18.12,1.08,12,0.03,494.00,8314.00,12070,20240220,-25.85,6900,20241210,29.71,9560,-6.38,20250220,7580,18.07,20250102,11950,-25.10,20240617,6900,29.71,20241210,3.48,N,048910,500,63 억,,186773,N,N,0,N,00,N 20250221,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,-200,5,-2.16,365474680,40029,36.86,9190,9300,9050,12020,6480,9250,9130.25,1.50,0,-2358,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1138,18.32,1.09,12,0.32,494.00,8314.00,12070,20240220,-25.02,6900,20241210,31.16,9560,-5.33,20250220,7580,19.39,20250102,11950,-24.27,20240617,6900,31.16,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N 20250221,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-180,5,-1.95,326565210,35743,32.91,9190,9300,9070,12020,6480,9250,9136.48,1.50,0,-1432,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1141,18.36,1.09,12,0.28,494.00,8314.00,12070,20240220,-24.86,6900,20241210,31.45,9560,-5.13,20250220,7580,19.66,20250102,11950,-24.10,20240617,6900,31.45,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N 20250221,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9090,-160,5,-1.73,263919750,28855,26.57,9190,9300,9070,12020,6480,9250,9146.41,1.50,0,-782,9723,9486,9323,9086,8923,9605,9205,63,2770,500,6660,10,1,12578946,1143,18.40,1.09,12,0.23,494.00,8314.00,12070,20240220,-24.69,6900,20241210,31.74,9560,-4.92,20250220,7580,19.92,20250102,11950,-23.93,20240617,6900,31.74,20241210,3.46,N,048910,500,63 억,,189084,N,N,0,N,00,N diff --git a/049070/price/prices-20250201.csv b/049070/price/prices-20250201.csv index d0cecff57040..1b99e7446514 100644 --- a/049070/price/prices-20250201.csv +++ b/049070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19680,-320,5,-1.60,2094680000,107244,73.00,19790,19790,19390,26000,14000,20000,19531.33,5.95,0,17325,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3385,12.24,0.51,12,0.62,1608.00,38283.00,34400,20240312,-42.79,15170,20241209,29.73,22700,-13.30,20250124,17550,12.14,20250102,34400,-42.79,20240312,15170,29.73,20241209,5.38,N,049070,500,86 억,,1022645,N,N,310,N,00,N +20250224,150528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19620,-380,5,-1.90,1945699640,99670,67.84,19790,19790,19390,26000,14000,20000,19521.35,5.95,0,14267,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3375,12.20,0.51,12,0.58,1608.00,38283.00,34400,20240312,-42.97,15170,20241209,29.33,22700,-13.57,20250124,17550,11.79,20250102,34400,-42.97,20240312,15170,29.33,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,140527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19570,-430,5,-2.15,1802619900,92362,62.87,19790,19790,19390,26000,14000,20000,19516.82,5.95,0,11237,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3366,12.17,0.51,12,0.54,1608.00,38283.00,34400,20240312,-43.11,15170,20241209,29.00,22700,-13.79,20250124,17550,11.51,20250102,34400,-43.11,20240312,15170,29.00,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,130528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19590,-410,5,-2.05,1681596100,86188,58.67,19790,19790,19390,26000,14000,20000,19510.71,5.95,0,8620,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3369,12.18,0.51,12,0.50,1608.00,38283.00,34400,20240312,-43.05,15170,20241209,29.14,22700,-13.70,20250124,17550,11.62,20250102,34400,-43.05,20240312,15170,29.14,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,120526,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19580,-420,5,-2.10,1511032670,77491,52.75,19790,19790,19390,26000,14000,20000,19499.36,5.95,0,3269,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3368,12.18,0.51,12,0.45,1608.00,38283.00,34400,20240312,-43.08,15170,20241209,29.07,22700,-13.74,20250124,17550,11.57,20250102,34400,-43.08,20240312,15170,29.07,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,110525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19580,-420,5,-2.10,1352944680,69420,47.25,19790,19790,19390,26000,14000,20000,19489.15,5.95,0,-1732,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3368,12.18,0.51,12,0.40,1608.00,38283.00,34400,20240312,-43.08,15170,20241209,29.07,22700,-13.74,20250124,17550,11.57,20250102,34400,-43.08,20240312,15170,29.07,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,100524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19400,-600,5,-3.00,1128396610,57886,39.40,19790,19790,19390,26000,14000,20000,19493.30,5.95,0,-7615,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3337,12.06,0.51,12,0.34,1608.00,38283.00,34400,20240312,-43.60,15170,20241209,27.88,22700,-14.54,20250124,17550,10.54,20250102,34400,-43.60,20240312,15170,27.88,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N +20250224,090529,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19620,-380,5,-1.90,179776340,9161,6.24,19790,19790,19420,26000,14000,20000,19623.48,5.95,0,-1525,20686,20342,20106,19762,19526,20225,19645,86,6000,500,14400,10,1,17200000,3375,12.20,0.51,12,0.05,1608.00,38283.00,34400,20240312,-42.97,15170,20241209,29.33,22700,-13.57,20250124,17550,11.79,20250102,34400,-42.97,20240312,15170,29.33,20241209,5.38,N,049070,500,86 억,,1022645,N,N,115,N,00,N 20250221,160524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20000,-150,5,-0.74,2913361250,145299,94.76,20050,20450,19870,26150,14150,20150,20050.87,5.84,0,16891,20983,20566,20333,19916,19683,20450,19800,86,6000,500,14500,50,1,17200000,3440,12.44,0.52,12,0.84,1608.00,38283.00,34400,20240312,-41.86,15170,20241209,31.84,22700,-11.89,20250124,17550,13.96,20250102,34400,-41.86,20240312,15170,31.84,20241209,5.37,N,049070,500,86 억,,1004661,N,N,115,N,00,N 20250221,150527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20000,-150,5,-0.74,2614541360,130350,85.01,20050,20450,19870,26150,14150,20150,20057.85,5.84,0,11494,20983,20566,20333,19916,19683,20450,19800,86,6000,500,14500,50,1,17200000,3440,12.44,0.52,12,0.76,1608.00,38283.00,34400,20240312,-41.86,15170,20241209,31.84,22700,-11.89,20250124,17550,13.96,20250102,34400,-41.86,20240312,15170,31.84,20241209,5.37,N,049070,500,86 억,,1004661,N,N,147,N,00,N 20250221,140526,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19940,-210,5,-1.04,2374014810,118315,77.16,20050,20450,19870,26150,14150,20150,20065.21,5.84,0,3368,20983,20566,20333,19916,19683,20450,19800,86,6000,500,14500,10,1,17200000,3430,12.40,0.52,12,0.69,1608.00,38283.00,34400,20240312,-42.03,15170,20241209,31.44,22700,-12.16,20250124,17550,13.62,20250102,34400,-42.03,20240312,15170,31.44,20241209,5.37,N,049070,500,86 억,,1004661,N,N,147,N,00,N diff --git a/049080/price/prices-20250201.csv b/049080/price/prices-20250201.csv index 776e9330a516..83c552ffcb5e 100644 --- a/049080/price/prices-20250201.csv +++ b/049080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-2,5,-0.38,38258640,74017,109.42,518,520,515,676,364,520,516.89,0.72,0,-1836,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,440,-3.92,0.80,12,0.09,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.55,N,049080,500,424 억,,610638,N,N,133,N,00,N +20250224,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,-4,5,-0.77,37311895,72189,106.71,518,520,515,676,364,520,516.86,0.72,0,-1750,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,438,-3.91,0.79,12,0.09,-132.00,651.00,1455,20240226,-64.54,476,20241209,8.40,595,-13.28,20250117,511,0.98,20250203,1455,-64.54,20240226,476,8.40,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-2,5,-0.38,34802605,67337,99.54,518,520,515,676,364,520,516.84,0.72,0,-2004,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,440,-3.92,0.80,12,0.08,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,-3,5,-0.58,30297863,58624,86.66,518,520,515,676,364,520,516.82,0.72,0,-2767,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,439,-3.92,0.79,12,0.07,-132.00,651.00,1455,20240226,-64.47,476,20241209,8.61,595,-13.11,20250117,511,1.17,20250203,1455,-64.47,20240226,476,8.61,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-1,5,-0.19,29142275,56390,83.36,518,520,515,676,364,520,516.80,0.72,0,-2305,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,441,-3.93,0.80,12,0.07,-132.00,651.00,1455,20240226,-64.33,476,20241209,9.03,595,-12.77,20250117,511,1.57,20250203,1455,-64.33,20240226,476,9.03,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,110525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,-3,5,-0.58,11108686,21505,31.79,518,520,515,676,364,520,516.56,0.72,0,-2712,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,439,-3.92,0.79,12,0.03,-132.00,651.00,1455,20240226,-64.47,476,20241209,8.61,595,-13.11,20250117,511,1.17,20250203,1455,-64.47,20240226,476,8.61,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,517,-3,5,-0.58,4969297,9609,14.20,518,520,516,676,364,520,517.15,0.72,0,-1780,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,439,-3.92,0.79,12,0.01,-132.00,651.00,1455,20240226,-64.47,476,20241209,8.61,595,-13.11,20250117,511,1.17,20250203,1455,-64.47,20240226,476,8.61,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N +20250224,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,-2,5,-0.38,172263,333,0.49,518,518,517,676,364,520,517.31,0.72,0,-281,525,522,519,516,513,524,518,424,156,500,310,1,1,84883347,440,-3.92,0.80,12,0.00,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.55,N,049080,500,424 억,,610638,N,N,115,N,00,N 20250221,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,520,3,2,0.58,35043995,67578,43.61,517,522,516,672,362,517,518.57,0.71,0,6718,526,521,519,514,512,520,513,424,155,500,310,1,1,84883347,441,-3.94,0.80,12,0.08,-132.00,651.00,1455,20240226,-64.26,476,20241209,9.24,595,-12.61,20250117,511,1.76,20250203,1455,-64.26,20240226,476,9.24,20241209,1.53,N,049080,500,424 억,,603920,N,N,115,N,00,N 20250221,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,4,2,0.77,30634165,59093,38.13,517,522,516,672,362,517,518.41,0.71,0,5321,526,521,519,514,512,520,513,424,155,500,310,1,1,84883347,442,-3.95,0.80,12,0.07,-132.00,651.00,1455,20240226,-64.19,476,20241209,9.45,595,-12.44,20250117,511,1.96,20250203,1455,-64.19,20240226,476,9.45,20241209,1.53,N,049080,500,424 억,,603920,N,N,329,N,00,N 20250221,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,518,1,2,0.19,24750947,47767,30.82,517,522,516,672,362,517,518.16,0.71,0,5140,526,521,519,514,512,520,513,424,155,500,310,1,1,84883347,440,-3.92,0.80,12,0.06,-132.00,651.00,1455,20240226,-64.40,476,20241209,8.82,595,-12.94,20250117,511,1.37,20250203,1455,-64.40,20240226,476,8.82,20241209,1.53,N,049080,500,424 억,,603920,N,N,329,N,00,N diff --git a/049120/price/prices-20250201.csv b/049120/price/prices-20250201.csv index ccf2972f47f6..b279a896353c 100644 --- a/049120/price/prices-20250201.csv +++ b/049120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,-3,5,-0.30,10199058,10161,96.79,1006,1015,999,1302,702,1002,1003.75,0.00,0,-17,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,520,-3.18,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.61,953,20241209,4.83,1121,-10.88,20250110,989,1.01,20250203,1682,-40.61,20240319,953,4.83,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,3,2,0.30,9324351,9287,88.46,1006,1015,1002,1302,702,1002,1004.02,0.00,0,350,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,989,1.62,20250203,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,1,2,0.10,7890363,7856,74.83,1006,1015,1003,1302,702,1002,1004.37,0.00,0,360,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,522,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.37,953,20241209,5.25,1121,-10.53,20250110,989,1.42,20250203,1682,-40.37,20240319,953,5.25,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,130529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,2,2,0.20,3041962,3027,28.83,1006,1015,1004,1302,702,1002,1004.94,0.00,0,92,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,989,1.52,20250203,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,2,2,0.20,3041962,3027,28.83,1006,1015,1004,1302,702,1002,1004.94,0.00,0,92,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,522,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.31,953,20241209,5.35,1121,-10.44,20250110,989,1.52,20250203,1682,-40.31,20240319,953,5.35,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1013,11,2,1.10,1363274,1355,12.91,1006,1015,1004,1302,702,1002,1006.11,0.00,0,0,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,527,-3.23,1.19,12,0.00,-314.00,850.00,1682,20240319,-39.77,953,20241209,6.30,1121,-9.63,20250110,989,2.43,20250203,1682,-39.77,20240319,953,6.30,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1014,12,2,1.20,1336012,1328,12.65,1006,1015,1006,1302,702,1002,1006.03,0.00,0,0,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,527,-3.23,1.19,12,0.00,-314.00,850.00,1682,20240319,-39.71,953,20241209,6.40,1121,-9.55,20250110,989,2.53,20250203,1682,-39.71,20240319,953,6.40,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N +20250224,090530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,4,2,0.40,543240,540,5.14,1006,1006,1006,1302,702,1002,1006.00,0.00,0,0,1014,1008,1003,997,992,1005,994,260,300,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,989,1.72,20250203,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250221,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,1,2,0.10,10507163,10498,748.25,1005,1009,998,1301,701,1001,1000.87,0.00,0,-1002,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,989,1.31,20250203,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250221,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,1,2,0.10,10240431,10232,729.29,1005,1009,998,1301,701,1001,1000.82,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,521,-3.19,1.18,12,0.02,-314.00,850.00,1682,20240319,-40.43,953,20241209,5.14,1121,-10.62,20250110,989,1.31,20250203,1682,-40.43,20240319,953,5.14,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N 20250221,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1009,8,2,0.80,10201279,10193,726.51,1005,1009,998,1301,701,1001,1000.81,0.00,0,-995,1030,1015,1006,991,982,1023,999,260,300,500,700,1,1,52012744,525,-3.21,1.19,12,0.02,-314.00,850.00,1682,20240319,-40.01,953,20241209,5.88,1121,-9.99,20250110,989,2.02,20250203,1682,-40.01,20240319,953,5.88,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20250201.csv b/049180/price/prices-20250201.csv index e5610128a7fe..31f17809a3e0 100644 --- a/049180/price/prices-20250201.csv +++ b/049180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,0,3,0.00,803067291,444203,92.06,1783,1859,1772,2340,1261,1801,1807.88,1.23,0,-2121,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,928,-2.07,3.43,12,0.86,-872.00,525.00,4415,20241004,-59.21,1351,20240805,33.31,2735,-34.15,20250102,1730,4.10,20250220,4415,-59.21,20241004,1351,33.31,20240805,0.00,N,049180,500,257 억,,631959,N,N,1,N,00,N +20250224,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,1,2,0.06,781895390,432443,89.62,1783,1859,1772,2340,1261,1801,1808.09,1.23,0,-1977,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,928,-2.07,3.43,12,0.84,-872.00,525.00,4415,20241004,-59.18,1351,20240805,33.38,2735,-34.11,20250102,1730,4.16,20250220,4415,-59.18,20241004,1351,33.38,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1811,10,2,0.56,683863497,378018,78.34,1783,1859,1772,2340,1261,1801,1809.08,1.23,0,-4087,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,933,-2.08,3.45,12,0.73,-872.00,525.00,4415,20241004,-58.98,1351,20240805,34.05,2735,-33.78,20250102,1730,4.68,20250220,4415,-58.98,20241004,1351,34.05,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,130529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,1,2,0.06,624949989,345372,71.58,1783,1859,1772,2340,1261,1801,1809.50,1.23,0,-27263,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,928,-2.07,3.43,12,0.67,-872.00,525.00,4415,20241004,-59.18,1351,20240805,33.38,2735,-34.11,20250102,1730,4.16,20250220,4415,-59.18,20241004,1351,33.38,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-6,5,-0.33,570339349,315075,65.30,1783,1859,1772,2340,1261,1801,1810.17,1.23,0,-28565,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,925,-2.06,3.42,12,0.61,-872.00,525.00,4415,20241004,-59.34,1351,20240805,32.86,2735,-34.37,20250102,1730,3.76,20250220,4415,-59.34,20241004,1351,32.86,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,110526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1806,5,2,0.28,483668190,266896,55.31,1783,1859,1772,2340,1261,1801,1812.20,1.23,0,-18722,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,930,-2.07,3.44,12,0.52,-872.00,525.00,4415,20241004,-59.09,1351,20240805,33.68,2735,-33.97,20250102,1730,4.39,20250220,4415,-59.09,20241004,1351,33.68,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,-12,5,-0.67,418986536,230915,47.86,1783,1859,1772,2340,1261,1801,1814.46,1.23,0,-12841,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,922,-2.05,3.41,12,0.45,-872.00,525.00,4415,20241004,-59.48,1351,20240805,32.42,2735,-34.59,20250102,1730,3.41,20250220,4415,-59.48,20241004,1351,32.42,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N +20250224,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,-17,5,-0.94,36753514,20650,4.28,1783,1801,1772,2340,1261,1801,1779.83,1.23,0,845,1897,1848,1789,1740,1681,1819,1711,258,539,500,1110,1,1,51515906,919,-2.05,3.40,12,0.04,-872.00,525.00,4415,20241004,-59.59,1351,20240805,32.05,2735,-34.77,20250102,1730,3.12,20250220,4415,-59.59,20241004,1351,32.05,20240805,0.00,N,049180,500,257 억,,631959,N,N,0,N,00,N 20250221,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,-40,5,-2.17,855831172,474701,20.37,1838,1838,1730,2390,1289,1841,1802.88,1.26,0,31794,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,928,-2.07,3.43,12,0.92,-872.00,525.00,4415,20241004,-59.21,1351,20240805,33.31,2735,-34.15,20250102,1730,4.10,20250221,4415,-59.21,20241004,1351,33.31,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N 20250221,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-41,5,-2.23,734837094,407579,17.49,1838,1838,1730,2390,1289,1841,1802.92,1.26,0,21053,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,927,-2.06,3.43,12,0.79,-872.00,525.00,4415,20241004,-59.23,1351,20240805,33.23,2735,-34.19,20250102,1730,4.05,20250221,4415,-59.23,20241004,1351,33.23,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N 20250221,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,-29,5,-1.58,587735091,325895,13.98,1838,1838,1730,2390,1289,1841,1803.44,1.26,0,37250,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,933,-2.08,3.45,12,0.63,-872.00,525.00,4415,20241004,-58.96,1351,20240805,34.12,2735,-33.75,20250102,1730,4.74,20250221,4415,-58.96,20241004,1351,34.12,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N diff --git a/049430/price/prices-20250201.csv b/049430/price/prices-20250201.csv index 0980645246a5..ad763f361fc2 100644 --- a/049430/price/prices-20250201.csv +++ b/049430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10610,160,2,1.53,537583580,51404,251.70,10350,10650,10300,13580,7320,10450,10457.92,17.40,0,4465,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,960,6.27,0.46,12,0.57,1693.00,22952.00,13600,20241212,-21.99,8060,20240805,31.64,11600,-8.53,20250123,10150,4.53,20250102,13600,-21.99,20241212,8060,31.64,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10630,180,2,1.72,512812000,49072,240.28,10350,10650,10300,13580,7320,10450,10450.20,17.40,0,5055,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,962,6.28,0.46,12,0.54,1693.00,22952.00,13600,20241212,-21.84,8060,20240805,31.89,11600,-8.36,20250123,10150,4.73,20250102,13600,-21.84,20241212,8060,31.89,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,140528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10600,150,2,1.44,446335820,42800,209.57,10350,10630,10300,13580,7320,10450,10428.41,17.40,0,5549,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,959,6.26,0.46,12,0.47,1693.00,22952.00,13600,20241212,-22.06,8060,20240805,31.51,11600,-8.62,20250123,10150,4.43,20250102,13600,-22.06,20241212,8060,31.51,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,130529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10460,10,2,0.10,318675160,30698,150.31,10350,10500,10300,13580,7320,10450,10380.97,17.40,0,-86,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,946,6.18,0.46,12,0.34,1693.00,22952.00,13600,20241212,-23.09,8060,20240805,29.78,11600,-9.83,20250123,10150,3.05,20250102,13600,-23.09,20241212,8060,29.78,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,120527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,0,3,0.00,285639320,27539,134.84,10350,10470,10300,13580,7320,10450,10372.17,17.40,0,-1224,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,946,6.17,0.46,12,0.30,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,110526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,-50,5,-0.48,240315800,23181,113.50,10350,10470,10300,13580,7320,10450,10366.93,17.40,0,-883,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,941,6.14,0.45,12,0.26,1693.00,22952.00,13600,20241212,-23.53,8060,20240805,29.03,11600,-10.34,20250123,10150,2.46,20250102,13600,-23.53,20241212,8060,29.03,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10350,-100,5,-0.96,199704540,19261,94.31,10350,10470,10300,13580,7320,10450,10368.34,17.40,0,1605,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,936,6.11,0.45,12,0.21,1693.00,22952.00,13600,20241212,-23.90,8060,20240805,28.41,11600,-10.78,20250123,10150,1.97,20250102,13600,-23.90,20241212,8060,28.41,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N +20250224,090530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-20,5,-0.19,41280010,3969,19.43,10350,10470,10350,13580,7320,10450,10400.61,17.40,0,1196,10550,10500,10420,10370,10290,10525,10395,45,3130,500,6680,10,1,9048000,944,6.16,0.45,12,0.04,1693.00,22952.00,13600,20241212,-23.31,8060,20240805,29.40,11600,-10.09,20250123,10150,2.76,20250102,13600,-23.31,20241212,8060,29.40,20240805,3.69,N,049430,500,45 억,,1573948,N,N,0,N,00,N 20250221,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-10,5,-0.10,211470980,20313,81.00,10420,10470,10340,13590,7330,10460,10410.62,17.36,0,3409,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.17,0.46,12,0.22,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N 20250221,150528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10450,-10,5,-0.10,206066670,19795,78.93,10420,10470,10340,13590,7330,10460,10410.04,17.36,0,3357,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,946,6.17,0.46,12,0.22,1693.00,22952.00,13600,20241212,-23.16,8060,20240805,29.65,11600,-9.91,20250123,10150,2.96,20250102,13600,-23.16,20241212,8060,29.65,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N 20250221,140527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-50,5,-0.48,167801150,16125,64.30,10420,10470,10340,13590,7330,10460,10406.27,17.36,0,1685,10700,10580,10480,10360,10260,10530,10310,45,3130,500,6690,10,1,9048000,942,6.15,0.45,12,0.18,1693.00,22952.00,13600,20241212,-23.46,8060,20240805,29.16,11600,-10.26,20250123,10150,2.56,20250102,13600,-23.46,20241212,8060,29.16,20240805,3.68,N,049430,500,45 억,,1570513,N,N,1,N,00,N diff --git a/049470/price/prices-20250201.csv b/049470/price/prices-20250201.csv index aa9d99e566e9..1760f7e414ef 100644 --- a/049470/price/prices-20250201.csv +++ b/049470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,290,-8,5,-2.68,44019078,150077,227.26,295,297,290,387,209,298,293.31,7.16,0,-20196,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,171,-2.00,0.44,12,0.25,-145.00,654.00,679,20240826,-57.29,251,20241209,15.54,383,-24.28,20250109,288,0.69,20250108,679,-57.29,20240826,251,15.54,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-2,5,-0.67,32636301,111005,168.10,295,297,290,387,209,298,294.01,7.16,0,-21440,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.19,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,288,2.78,20250108,679,-56.41,20240826,251,17.93,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-2,5,-0.67,32049728,109017,165.08,295,297,290,387,209,298,293.99,7.16,0,-22280,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.19,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,288,2.78,20250108,679,-56.41,20240826,251,17.93,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,130530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,296,-2,5,-0.67,29506376,100419,152.06,295,297,290,387,209,298,293.83,7.16,0,-20637,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,174,-2.04,0.45,12,0.17,-145.00,654.00,679,20240826,-56.41,251,20241209,17.93,383,-22.72,20250109,288,2.78,20250108,679,-56.41,20240826,251,17.93,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-5,5,-1.68,16898934,57728,87.42,295,297,290,387,209,298,292.73,7.16,0,-13587,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,172,-2.02,0.45,12,0.10,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,288,1.74,20250108,679,-56.85,20240826,251,16.73,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-5,5,-1.68,15027273,51340,77.74,295,297,290,387,209,298,292.70,7.16,0,-9202,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,172,-2.02,0.45,12,0.09,-145.00,654.00,679,20240826,-56.85,251,20241209,16.73,383,-23.50,20250109,288,1.74,20250108,679,-56.85,20240826,251,16.73,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,292,-6,5,-2.01,13365107,45648,69.12,295,297,290,387,209,298,292.79,7.16,0,-4711,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,172,-2.01,0.45,12,0.08,-145.00,654.00,679,20240826,-57.00,251,20241209,16.33,383,-23.76,20250109,288,1.39,20250108,679,-57.00,20240826,251,16.33,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N +20250224,090531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-4,5,-1.34,4212622,14336,21.71,295,297,290,387,209,298,293.85,7.16,0,1418,300,298,296,294,292,300,296,59,89,100,170,1,1,58862249,173,-2.03,0.45,12,0.02,-145.00,654.00,679,20240826,-56.70,251,20241209,17.13,383,-23.24,20250109,288,2.08,20250108,679,-56.70,20240826,251,17.13,20241209,0.01,N,049470,100,58 억,,4214803,N,N,0,N,00,N 20250221,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,2,2,0.68,19534234,66006,54.59,296,298,294,384,208,296,295.95,7.13,0,16304,310,302,299,291,288,301,290,59,88,100,170,1,1,58862249,175,-2.06,0.46,12,0.11,-145.00,654.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,288,3.47,20250108,679,-56.11,20240826,251,18.73,20241209,0.00,N,049470,100,58 억,,4198499,N,N,0,N,00,N 20250221,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,1,2,0.34,19137959,64675,53.49,296,298,294,384,208,296,295.91,7.13,0,16363,310,302,299,291,288,301,290,59,88,100,170,1,1,58862249,175,-2.05,0.45,12,0.11,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,4198499,N,N,0,N,00,N 20250221,140527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,1,2,0.34,13749734,46523,38.48,296,298,294,384,208,296,295.55,7.13,0,18171,310,302,299,291,288,301,290,59,88,100,170,1,1,58862249,175,-2.05,0.45,12,0.08,-145.00,654.00,679,20240826,-56.26,251,20241209,18.33,383,-22.45,20250109,288,3.12,20250108,679,-56.26,20240826,251,18.33,20241209,0.00,N,049470,100,58 억,,4198499,N,N,0,N,00,N diff --git a/049480/price/prices-20250201.csv b/049480/price/prices-20250201.csv index b5b0aa3ac22b..91b356eccabe 100644 --- a/049480/price/prices-20250201.csv +++ b/049480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2575,5,2,0.19,446077725,173014,191.86,2570,2635,2525,3340,1800,2570,2578.28,3.43,0,2220,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,809,15.51,0.99,12,0.55,166.00,2588.00,2945,20241212,-12.56,2180,20240805,18.12,2845,-9.49,20250131,2375,8.42,20250102,2945,-12.56,20241212,2180,18.12,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,150530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,15,2,0.58,427673225,165872,183.94,2570,2635,2525,3340,1800,2570,2578.34,3.43,0,2900,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,812,15.57,1.00,12,0.53,166.00,2588.00,2945,20241212,-12.22,2180,20240805,18.58,2845,-9.14,20250131,2375,8.84,20250102,2945,-12.22,20241212,2180,18.58,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,20,2,0.78,351525480,136223,151.06,2570,2635,2525,3340,1800,2570,2580.52,3.43,0,-3467,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,814,15.60,1.00,12,0.43,166.00,2588.00,2945,20241212,-12.05,2180,20240805,18.81,2845,-8.96,20250131,2375,9.05,20250102,2945,-12.05,20241212,2180,18.81,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,130530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-10,5,-0.39,128270920,50345,55.83,2570,2580,2525,3340,1800,2570,2547.80,3.43,0,-4042,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,804,15.42,0.99,12,0.16,166.00,2588.00,2945,20241212,-13.07,2180,20240805,17.43,2845,-10.02,20250131,2375,7.79,20250102,2945,-13.07,20241212,2180,17.43,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,120527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,0,3,0.00,109989515,43182,47.89,2570,2580,2525,3340,1800,2570,2547.07,3.43,0,-4720,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,808,15.48,0.99,12,0.14,166.00,2588.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2375,8.21,20250102,2945,-12.73,20241212,2180,17.89,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,110527,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-10,5,-0.39,98748160,38808,43.04,2570,2570,2525,3340,1800,2570,2544.47,3.43,0,-2618,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,804,15.42,0.99,12,0.12,166.00,2588.00,2945,20241212,-13.07,2180,20240805,17.43,2845,-10.02,20250131,2375,7.79,20250102,2945,-13.07,20241212,2180,17.43,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,100526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-25,5,-0.97,66315780,26099,28.94,2570,2570,2525,3340,1800,2570,2540.83,3.43,0,-5882,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,800,15.33,0.98,12,0.08,166.00,2588.00,2945,20241212,-13.58,2180,20240805,16.74,2845,-10.54,20250131,2375,7.16,20250102,2945,-13.58,20241212,2180,16.74,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N +20250224,090531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-5,5,-0.19,10811790,4222,4.68,2570,2570,2545,3340,1800,2570,2560.62,3.43,0,-2469,2616,2592,2576,2552,2536,2585,2545,157,770,500,1900,5,1,31422383,806,15.45,0.99,12,0.01,166.00,2588.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2375,8.00,20250102,2945,-12.90,20241212,2180,17.66,20240805,2.80,N,049480,500,157 억,,1078783,N,N,0,N,00,N 20250221,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,227506625,88426,63.38,2600,2600,2560,3380,1820,2600,2572.82,3.45,0,-3732,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,808,15.48,0.99,12,0.28,166.00,2588.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2375,8.21,20250102,2945,-12.73,20241212,2180,17.89,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N 20250221,150528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-30,5,-1.15,215881290,83900,60.14,2600,2600,2560,3380,1820,2600,2573.05,3.45,0,-3805,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,808,15.48,0.99,12,0.27,166.00,2588.00,2945,20241212,-12.73,2180,20240805,17.89,2845,-9.67,20250131,2375,8.21,20250102,2945,-12.73,20241212,2180,17.89,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N 20250221,140528,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-35,5,-1.35,175315965,68103,48.82,2600,2600,2560,3380,1820,2600,2574.24,3.45,0,-6042,2673,2636,2603,2566,2533,2620,2550,157,780,500,1920,5,1,31422383,806,15.45,0.99,12,0.22,166.00,2588.00,2945,20241212,-12.90,2180,20240805,17.66,2845,-9.84,20250131,2375,8.00,20250102,2945,-12.90,20241212,2180,17.66,20240805,2.75,N,049480,500,157 억,,1083804,N,N,0,N,00,N diff --git a/049520/price/prices-20250201.csv b/049520/price/prices-20250201.csv index 2dd1b803c19e..3f0821e838b4 100644 --- a/049520/price/prices-20250201.csv +++ b/049520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-65,5,-1.52,336243440,80379,22.18,4285,4285,4125,5570,3000,4285,4183.21,3.39,0,-22755,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,919,8.12,0.56,12,0.37,520.00,7560.00,5333,20240524,-20.87,2767,20241206,52.51,4410,-4.31,20250221,3487,21.02,20250102,7890,-46.51,20240524,4025,4.84,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,-120,5,-2.80,302126655,72235,19.94,4285,4285,4125,5570,3000,4285,4182.55,3.39,0,-18290,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,907,8.01,0.55,12,0.33,520.00,7560.00,5333,20240524,-21.90,2767,20241206,50.52,4410,-5.56,20250221,3487,19.44,20250102,7890,-47.21,20240524,4025,3.48,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-95,5,-2.22,291144425,69605,19.21,4285,4285,4125,5570,3000,4285,4182.81,3.39,0,-16263,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,913,8.06,0.55,12,0.32,520.00,7560.00,5333,20240524,-21.43,2767,20241206,51.43,4410,-4.99,20250221,3487,20.16,20250102,7890,-46.89,20240524,4025,4.10,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,130530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-100,5,-2.33,269019665,64332,17.75,4285,4285,4125,5570,3000,4285,4181.74,3.39,0,-13884,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,912,8.05,0.55,12,0.30,520.00,7560.00,5333,20240524,-21.53,2767,20241206,51.25,4410,-5.10,20250221,3487,20.02,20250102,7890,-46.96,20240524,4025,3.98,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,120528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4155,-130,5,-3.03,238082625,56918,15.71,4285,4285,4125,5570,3000,4285,4182.91,3.39,0,-14052,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,905,7.99,0.55,12,0.26,520.00,7560.00,5333,20240524,-22.09,2767,20241206,50.16,4410,-5.78,20250221,3487,19.16,20250102,7890,-47.34,20240524,4025,3.23,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-115,5,-2.68,176541910,42072,11.61,4285,4285,4140,5570,3000,4285,4196.19,3.39,0,-13714,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,908,8.02,0.55,12,0.19,520.00,7560.00,5333,20240524,-21.81,2767,20241206,50.70,4410,-5.44,20250221,3487,19.59,20250102,7890,-47.15,20240524,4025,3.60,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,100526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-115,5,-2.68,151137340,35971,9.93,4285,4285,4140,5570,3000,4285,4201.64,3.39,0,-11713,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,908,8.02,0.55,12,0.17,520.00,7560.00,5333,20240524,-21.81,2767,20241206,50.70,4410,-5.44,20250221,3487,19.59,20250102,7890,-47.15,20240524,4025,3.60,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N +20250224,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-70,5,-1.63,55252590,12937,3.57,4285,4285,4180,5570,3000,4285,4270.90,3.39,0,-3192,4625,4455,4240,4070,3855,4347,3962,111,1285,500,3170,5,1,21784936,918,8.11,0.56,12,0.06,520.00,7560.00,5333,20240524,-20.96,2767,20241206,52.33,4410,-4.42,20250221,3487,20.88,20250102,7890,-46.58,20240524,4025,4.72,20250221,3.97,N,049520,500,111 억,,738668,N,N,0,N,00,N 20250221,160526,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4285,-95,5,-2.17,1507432490,361880,279.43,4330,4410,4025,5690,3070,4380,4165.53,3.93,0,-118334,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,933,8.24,0.57,12,1.66,520.00,7560.00,5333,20240524,-19.65,2767,20241206,54.86,4410,-2.83,20250221,3487,22.89,20250102,7890,-45.69,20240524,4025,6.46,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N 20250221,150529,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4210,-170,5,-3.88,1438872495,345796,267.01,4330,4410,4025,5690,3070,4380,4161.04,3.93,0,-112502,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,917,8.10,0.56,12,1.59,520.00,7560.00,5333,20240524,-21.06,2767,20241206,52.15,4410,-4.54,20250221,3487,20.73,20250102,7890,-46.64,20240524,4025,4.60,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N 20250221,140528,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4175,-205,5,-4.68,1199960965,289291,223.38,4330,4410,4025,5690,3070,4380,4147.94,3.93,0,-106019,4520,4450,4310,4240,4100,4485,4275,111,1310,500,3240,5,1,21784936,910,8.03,0.55,12,1.33,520.00,7560.00,5333,20240524,-21.71,2767,20241206,50.89,4410,-5.33,20250221,3487,19.73,20250102,7890,-47.08,20240524,4025,3.73,20250221,3.98,N,049520,500,111 억,,856797,N,N,0,N,00,N diff --git a/049550/price/prices-20250201.csv b/049550/price/prices-20250201.csv index 416c53be0747..c7c5d193b21e 100644 --- a/049550/price/prices-20250201.csv +++ b/049550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,-5,5,-0.13,6356690,1691,100.83,3900,3900,3675,4950,2670,3810,3759.13,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,746,20.13,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,-5,5,-0.13,5439685,1450,86.46,3900,3900,3675,4950,2670,3810,3751.51,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,746,20.13,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,-5,5,-0.13,5439685,1450,86.46,3900,3900,3675,4950,2670,3810,3751.51,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,746,20.13,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,130530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,-5,5,-0.13,5439685,1450,86.46,3900,3900,3675,4950,2670,3810,3751.51,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,746,20.13,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.52,3300,20241209,15.30,3925,-3.06,20250219,3520,8.10,20250123,4670,-18.52,20240522,3300,15.30,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-20,5,-0.52,5265095,1404,83.72,3900,3900,3675,4950,2670,3810,3750.07,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,743,20.05,1.01,12,0.01,189.00,3736.00,4670,20240522,-18.84,3300,20241209,14.85,3925,-3.44,20250219,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-25,5,-0.66,4799525,1281,76.39,3900,3900,3675,4950,2670,3810,3746.70,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,742,20.03,1.01,12,0.01,189.00,3736.00,4670,20240522,-18.95,3300,20241209,14.70,3925,-3.57,20250219,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-30,5,-0.79,4300310,1149,68.52,3900,3900,3675,4950,2670,3810,3742.65,0.16,0,8,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,741,20.00,1.01,12,0.01,189.00,3736.00,4670,20240522,-19.06,3300,20241209,14.55,3925,-3.69,20250219,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N +20250224,090531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3770,-40,5,-1.05,393495,103,6.14,3900,3900,3770,4950,2670,3810,3820.34,0.16,0,0,3916,3862,3796,3742,3676,3830,3710,101,1140,500,2740,5,1,19606277,739,19.95,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.27,3300,20241209,14.24,3925,-3.95,20250219,3520,7.10,20250123,4670,-19.27,20240522,3300,14.24,20241209,0.07,N,049550,500,101 억,,31783,N,N,0,N,00,N 20250221,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,50,2,1.33,6324980,1675,227.58,3850,3850,3730,4885,2635,3760,3776.11,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,747,20.16,1.02,12,0.01,189.00,3736.00,4670,20240522,-18.42,3300,20241209,15.45,3925,-2.93,20250219,3520,8.24,20250123,4670,-18.42,20240522,3300,15.45,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N 20250221,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,5,2,0.13,2940460,783,106.39,3850,3850,3730,4885,2635,3760,3755.38,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,738,19.92,1.01,12,0.00,189.00,3736.00,4670,20240522,-19.38,3300,20241209,14.09,3925,-4.08,20250219,3520,6.96,20250123,4670,-19.38,20240522,3300,14.09,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N 20250221,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-20,5,-0.53,1726925,459,62.36,3850,3850,3730,4885,2635,3760,3762.36,0.16,0,-5,3953,3856,3788,3691,3623,3822,3657,101,1125,500,2700,5,1,19606277,733,19.79,1.00,12,0.00,189.00,3736.00,4670,20240522,-19.91,3300,20241209,13.33,3925,-4.71,20250219,3520,6.25,20250123,4670,-19.91,20240522,3300,13.33,20241209,0.07,N,049550,500,101 억,,31788,N,N,0,N,00,N diff --git a/049630/price/prices-20250201.csv b/049630/price/prices-20250201.csv index f3cf4eb69840..52c48c65766d 100644 --- a/049630/price/prices-20250201.csv +++ b/049630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,717,16,2,2.28,629984217,877995,374.79,695,745,690,911,491,701,717.53,0.92,0,-48671,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,600,47.80,0.95,12,1.05,15.00,757.00,812,20240529,-11.70,561,20240214,27.81,800,-10.38,20250212,600,19.50,20250203,812,-11.70,20240529,584,22.77,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,150531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,718,17,2,2.43,591472016,824187,351.82,695,745,690,911,491,701,717.64,0.92,0,-54204,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,601,47.87,0.95,12,0.99,15.00,757.00,812,20240529,-11.58,561,20240214,27.99,800,-10.25,20250212,600,19.67,20250203,812,-11.58,20240529,584,22.95,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,715,14,2,2.00,573141957,798604,340.90,695,745,690,911,491,701,717.68,0.92,0,-57384,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,598,47.67,0.94,12,0.95,15.00,757.00,812,20240529,-11.95,561,20240214,27.45,800,-10.62,20250212,600,19.17,20250203,812,-11.95,20240529,584,22.43,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,130531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,717,16,2,2.28,551239592,768069,327.86,695,745,690,911,491,701,717.70,0.92,0,-59960,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,600,47.80,0.95,12,0.92,15.00,757.00,812,20240529,-11.70,561,20240214,27.81,800,-10.38,20250212,600,19.50,20250203,812,-11.70,20240529,584,22.77,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,120528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,710,9,2,1.28,511322959,712124,303.98,695,745,690,911,491,701,718.03,0.92,0,-62178,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,594,47.33,0.94,12,0.85,15.00,757.00,812,20240529,-12.56,561,20240214,26.56,800,-11.25,20250212,600,18.33,20250203,812,-12.56,20240529,584,21.58,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,110528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,715,14,2,2.00,462400304,643315,274.61,695,745,690,911,491,701,718.78,0.92,0,-63944,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,598,47.67,0.94,12,0.77,15.00,757.00,812,20240529,-11.95,561,20240214,27.45,800,-10.62,20250212,600,19.17,20250203,812,-11.95,20240529,584,22.43,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,100527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,693,-8,5,-1.14,74831052,107752,46.00,695,701,690,911,491,701,694.47,0.92,0,1812,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,580,46.20,0.92,12,0.13,15.00,757.00,812,20240529,-14.66,561,20240214,23.53,800,-13.38,20250212,600,15.50,20250203,812,-14.66,20240529,584,18.66,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N +20250224,090532,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,701,0,3,0.00,19937962,28701,12.25,695,701,690,911,491,701,694.68,0.92,0,-498,711,706,696,691,681,708,693,418,210,500,500,1,1,83668507,587,46.73,0.93,12,0.03,15.00,757.00,812,20240529,-13.67,561,20240214,24.96,800,-12.38,20250212,600,16.83,20250203,812,-13.67,20240529,584,20.03,20240227,2.87,N,049630,500,418 억,,771942,N,N,0,N,00,N 20250221,160527,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,701,9,2,1.30,161857865,233937,71.82,692,701,686,899,485,692,691.89,0.91,0,13361,710,701,694,685,678,697,681,418,207,500,490,1,1,83668507,587,46.73,0.93,12,0.28,15.00,757.00,812,20240529,-13.67,558,20240208,25.63,800,-12.38,20250212,600,16.83,20250203,812,-13.67,20240529,584,20.03,20240227,2.74,N,049630,500,418 억,,759141,N,N,0,N,00,N 20250221,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,695,3,2,0.43,120807520,175160,53.77,692,698,686,899,485,692,689.70,0.91,0,18374,710,701,694,685,678,697,681,418,207,500,490,1,1,83668507,581,46.33,0.92,12,0.21,15.00,757.00,812,20240529,-14.41,558,20240208,24.55,800,-13.12,20250212,600,15.83,20250203,812,-14.41,20240529,584,19.01,20240227,2.74,N,049630,500,418 억,,759141,N,N,0,N,00,N 20250221,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,692,0,3,0.00,103093375,149589,45.92,692,698,686,899,485,692,689.18,0.91,0,18352,710,701,694,685,678,697,681,418,207,500,490,1,1,83668507,579,46.13,0.91,12,0.18,15.00,757.00,812,20240529,-14.78,558,20240208,24.01,800,-13.50,20250212,600,15.33,20250203,812,-14.78,20240529,584,18.49,20240227,2.74,N,049630,500,418 억,,759141,N,N,0,N,00,N diff --git a/049720/price/prices-20250201.csv b/049720/price/prices-20250201.csv index 5f4c265729ab..c64892a1d038 100644 --- a/049720/price/prices-20250201.csv +++ b/049720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-30,5,-0.30,302439370,30745,95.95,9850,9880,9800,12800,6900,9850,9837.03,1.17,0,4588,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1404,11.93,3.07,12,0.22,823.00,3203.00,11630,20240416,-15.56,9440,20241112,4.03,10170,-3.44,20250102,9600,2.29,20250210,11630,-15.56,20240416,9440,4.03,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-40,5,-0.41,295256710,30013,93.66,9850,9880,9800,12800,6900,9850,9837.63,1.17,0,5145,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1403,11.92,3.06,12,0.21,823.00,3203.00,11630,20240416,-15.65,9440,20241112,3.92,10170,-3.54,20250102,9600,2.19,20250210,11630,-15.65,20240416,9440,3.92,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,140530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-30,5,-0.30,273957980,27843,86.89,9850,9880,9800,12800,6900,9850,9839.38,1.17,0,4989,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1404,11.93,3.07,12,0.19,823.00,3203.00,11630,20240416,-15.56,9440,20241112,4.03,10170,-3.44,20250102,9600,2.29,20250210,11630,-15.56,20240416,9440,4.03,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,130531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,223285420,22680,70.78,9850,9880,9820,12800,6900,9850,9845.04,1.17,0,3356,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.16,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,120529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,183545640,18638,58.16,9850,9880,9820,12800,6900,9850,9847.93,1.17,0,2915,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.13,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-20,5,-0.20,137366130,13941,43.51,9850,9880,9830,12800,6900,9850,9853.39,1.17,0,-439,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1406,11.94,3.07,12,0.10,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,30,2,0.30,84235510,8543,26.66,9850,9880,9830,12800,6900,9850,9860.18,1.17,0,-693,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1413,12.00,3.08,12,0.06,823.00,3203.00,11630,20240416,-15.05,9440,20241112,4.66,10170,-2.85,20250102,9600,2.92,20250210,11630,-15.05,20240416,9440,4.66,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N +20250224,090532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,20,2,0.20,6276700,637,1.99,9850,9880,9850,12800,6900,9850,9853.53,1.17,0,-17,9963,9906,9843,9786,9723,9935,9815,72,2950,500,7480,10,1,14300000,1411,11.99,3.08,12,0.00,823.00,3203.00,11630,20240416,-15.13,9440,20241112,4.56,10170,-2.95,20250102,9600,2.81,20250210,11630,-15.13,20240416,9440,4.56,20241112,0.35,N,049720,500,71 억,,167321,N,N,0,N,00,N 20250221,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9850,20,2,0.20,315897470,32026,75.27,9810,9900,9780,12770,6890,9830,9863.79,1.12,0,7602,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1409,11.97,3.08,12,0.22,823.00,3203.00,11630,20240416,-15.31,9440,20241112,4.34,10170,-3.15,20250102,9600,2.60,20250210,11630,-15.31,20240416,9440,4.34,20241112,0.35,N,049720,500,71 억,,160014,N,N,0,N,00,N 20250221,150530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,30,2,0.31,299857220,30398,71.45,9810,9900,9780,12770,6890,9830,9864.37,1.12,0,6962,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1410,11.98,3.08,12,0.21,823.00,3203.00,11630,20240416,-15.22,9440,20241112,4.45,10170,-3.05,20250102,9600,2.71,20250210,11630,-15.22,20240416,9440,4.45,20241112,0.35,N,049720,500,71 억,,160014,N,N,0,N,00,N 20250221,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,40,2,0.41,267210950,27092,63.68,9810,9900,9780,12770,6890,9830,9863.09,1.12,0,6555,9943,9886,9803,9746,9663,9900,9760,72,2940,500,7470,10,1,14300000,1411,11.99,3.08,12,0.19,823.00,3203.00,11630,20240416,-15.13,9440,20241112,4.56,10170,-2.95,20250102,9600,2.81,20250210,11630,-15.13,20240416,9440,4.56,20241112,0.35,N,049720,500,71 억,,160014,N,N,0,N,00,N diff --git a/049770/price/prices-20250201.csv b/049770/price/prices-20250201.csv index df943c44d784..b226b6cd40e5 100644 --- a/049770/price/prices-20250201.csv +++ b/049770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160531,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32650,1550,2,4.98,3347086100,105219,172.86,31200,32700,31050,40400,21800,31100,31810.44,10.07,0,-3273,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6300,5.79,0.65,12,0.55,5641.00,50436.00,48900,20240617,-33.23,29150,20250131,12.01,32700,-0.15,20250224,29150,12.01,20250131,48900,-33.23,20240617,29150,12.01,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,45,N,00,N +20250224,150531,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32550,1450,2,4.66,3108580200,97902,160.84,31200,32600,31050,40400,21800,31100,31752.00,10.07,0,-2510,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6281,5.77,0.65,12,0.51,5641.00,50436.00,48900,20240617,-33.44,29150,20250131,11.66,32600,-0.15,20250224,29150,11.66,20250131,48900,-33.44,20240617,29150,11.66,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,140530,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31950,850,2,2.73,2381040700,75326,123.75,31200,32050,31050,40400,21800,31100,31609.86,10.07,0,-5149,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6165,5.66,0.63,12,0.39,5641.00,50436.00,48900,20240617,-34.66,29150,20250131,9.61,32100,-0.47,20250210,29150,9.61,20250131,48900,-34.66,20240617,29150,9.61,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,130531,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31750,650,2,2.09,1694274100,53786,88.36,31200,31800,31050,40400,21800,31100,31500.33,10.07,0,-3181,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6126,5.63,0.63,12,0.28,5641.00,50436.00,48900,20240617,-35.07,29150,20250131,8.92,32100,-1.09,20250210,29150,8.92,20250131,48900,-35.07,20240617,29150,8.92,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,120529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31650,550,2,1.77,1387268350,44096,72.44,31200,31800,31050,40400,21800,31100,31460.24,10.07,0,1043,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6107,5.61,0.63,12,0.23,5641.00,50436.00,48900,20240617,-35.28,29150,20250131,8.58,32100,-1.40,20250210,29150,8.58,20250131,48900,-35.28,20240617,29150,8.58,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,110528,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31350,250,2,0.80,1168398900,37154,61.04,31200,31800,31050,40400,21800,31100,31447.52,10.07,0,4293,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6049,5.56,0.62,12,0.19,5641.00,50436.00,48900,20240617,-35.89,29150,20250131,7.55,32100,-2.34,20250210,29150,7.55,20250131,48900,-35.89,20240617,29150,7.55,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,100527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31200,100,2,0.32,991347750,31504,51.76,31200,31800,31050,40400,21800,31100,31467.44,10.07,0,6192,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6020,5.53,0.62,12,0.16,5641.00,50436.00,48900,20240617,-36.20,29150,20250131,7.03,32100,-2.80,20250210,29150,7.03,20250131,48900,-36.20,20240617,29150,7.03,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N +20250224,090532,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31700,600,2,1.93,246037400,7826,12.86,31200,31800,31050,40400,21800,31100,31438.76,10.07,0,2156,31800,31450,31200,30850,30600,31325,30725,193,9300,1000,23010,50,1,19295620,6117,5.62,0.63,12,0.04,5641.00,50436.00,48900,20240617,-35.17,29150,20250131,8.75,32100,-1.25,20250210,29150,8.75,20250131,48900,-35.17,20240617,29150,8.75,20250131,0.24,N,049770,1000,192 억,,1942403,N,N,0,N,00,N 20250221,160527,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31100,50,2,0.16,1898120550,60853,105.45,31250,31550,30950,40350,21750,31050,31191.90,10.06,0,4205,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6001,5.51,0.62,12,0.32,5641.00,50436.00,48900,20240617,-36.40,29150,20250131,6.69,32100,-3.12,20250210,29150,6.69,20250131,48900,-36.40,20240617,29150,6.69,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N 20250221,150530,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,1802920800,57797,100.16,31250,31550,30950,40350,21750,31050,31194.02,10.06,0,3416,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.30,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N 20250221,140529,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,31150,100,2,0.32,1339388050,42930,74.39,31250,31550,30950,40350,21750,31050,31199.35,10.06,0,-1034,31850,31450,31000,30600,30150,31650,30800,193,9300,1000,22970,50,1,19295620,6011,5.52,0.62,12,0.22,5641.00,50436.00,48900,20240617,-36.30,29150,20250131,6.86,32100,-2.96,20250210,29150,6.86,20250131,48900,-36.30,20240617,29150,6.86,20250131,0.23,N,049770,1000,192 억,,1941943,N,N,18,N,00,N diff --git a/049800/price/prices-20250201.csv b/049800/price/prices-20250201.csv index 3b29b12fa7d4..af9bd7035e77 100644 --- a/049800/price/prices-20250201.csv +++ b/049800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160532,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1987,-8,5,-0.40,7869703,3939,145.30,1995,2015,1982,2590,1397,1995,1997.89,1.24,0,-363,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,1,1,20000000,397,6.56,0.37,12,0.02,303.00,5321.00,3195,20240417,-37.81,1845,20241209,7.70,2180,-8.85,20250121,1950,1.90,20250203,3195,-37.81,20240417,1845,7.70,20241209,1.11,N,049800,500,100 억,,248986,N,N,2,N,00,N +20250224,150532,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1989,-6,5,-0.30,7412434,3709,136.81,1995,2015,1982,2590,1397,1995,1998.50,1.24,0,-263,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,1,1,20000000,398,6.56,0.37,12,0.02,303.00,5321.00,3195,20240417,-37.75,1845,20241209,7.80,2180,-8.76,20250121,1950,2.00,20250203,3195,-37.75,20240417,1845,7.80,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,140530,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,5,2,0.25,5511910,2755,101.62,1995,2015,1982,2590,1397,1995,2000.69,1.24,0,-440,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,130532,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,5,2,0.25,5431965,2715,100.15,1995,2015,1982,2590,1397,1995,2000.72,1.24,0,-440,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,120529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,5,2,0.25,4796210,2397,88.42,1995,2015,1982,2590,1397,1995,2000.92,1.24,0,-422,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,110529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,5,2,0.25,4370420,2184,80.56,1995,2015,1982,2590,1397,1995,2001.11,1.24,0,-350,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,100528,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,5,2,0.25,2635088,1316,48.54,1995,2015,1982,2590,1397,1995,2002.35,1.24,0,-177,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,5,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N +20250224,090533,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1989,-6,5,-0.30,909132,456,16.82,1995,1999,1989,2590,1397,1995,1993.71,1.24,0,0,2004,1999,1995,1990,1986,1997,1988,100,595,500,1430,1,1,20000000,398,6.56,0.37,12,0.00,303.00,5321.00,3195,20240417,-37.75,1845,20241209,7.80,2180,-8.76,20250121,1950,2.00,20250203,3195,-37.75,20240417,1845,7.80,20241209,1.11,N,049800,500,100 억,,248986,N,N,11,N,00,N 20250221,160528,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1995,11,2,0.55,5401976,2705,18.72,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,55,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,399,6.58,0.37,12,0.01,303.00,5321.00,3195,20240417,-37.56,1845,20241209,8.13,2180,-8.49,20250121,1950,2.31,20250203,3195,-37.56,20240417,1845,8.13,20241209,1.10,N,049800,500,100 억,,248944,N,N,11,N,00,N 20250221,150530,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,15,2,0.76,3992057,1999,13.84,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,108,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.43,1845,20241209,8.35,2180,-8.30,20250121,1950,2.51,20250203,3195,-37.43,20240417,1845,8.35,20241209,1.10,N,049800,500,100 억,,248944,N,N,7,N,00,N 20250221,140529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,15,2,0.76,3988059,1997,13.82,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,108,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.43,1845,20241209,8.35,2180,-8.30,20250121,1950,2.51,20250203,3195,-37.43,20240417,1845,8.35,20241209,1.10,N,049800,500,100 억,,248944,N,N,7,N,00,N diff --git a/049830/price/prices-20250201.csv b/049830/price/prices-20250201.csv index b1141b016639..46f78a1d2e42 100644 --- a/049830/price/prices-20250201.csv +++ b/049830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-40,5,-0.53,11742970,1546,70.18,7590,7800,7530,9860,5320,7590,7596.31,0.16,0,10,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,463,111.03,0.32,12,0.03,68.00,23959.00,9900,20240222,-23.74,6590,20241115,14.57,8180,-7.70,20250108,7070,6.79,20250217,9530,-20.78,20240226,6590,14.57,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,150532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,10,2,0.13,9606240,1263,57.33,7590,7800,7530,9860,5320,7590,7605.89,0.16,0,166,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,466,111.76,0.32,12,0.02,68.00,23959.00,9900,20240222,-23.23,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9530,-20.25,20240226,6590,15.33,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,170,2,2.24,7552350,995,45.17,7590,7800,7530,9860,5320,7590,7590.30,0.16,0,0,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,476,114.12,0.32,12,0.02,68.00,23959.00,9900,20240222,-21.62,6590,20241115,17.75,8180,-5.13,20250108,7070,9.76,20250217,9530,-18.57,20240226,6590,17.75,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,130532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,20,2,0.26,5336750,705,32.00,7590,7610,7530,9860,5320,7590,7569.86,0.16,0,0,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,467,111.91,0.32,12,0.01,68.00,23959.00,9900,20240222,-23.13,6590,20241115,15.48,8180,-6.97,20250108,7070,7.64,20250217,9530,-20.15,20240226,6590,15.48,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,-60,5,-0.79,3533020,467,21.20,7590,7590,7530,9860,5320,7590,7565.35,0.16,0,8,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,462,110.74,0.31,12,0.01,68.00,23959.00,9900,20240222,-23.94,6590,20241115,14.26,8180,-7.95,20250108,7070,6.51,20250217,9530,-20.99,20240226,6590,14.26,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-10,5,-0.13,1432730,189,8.58,7590,7590,7560,9860,5320,7590,7580.58,0.16,0,8,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,465,111.47,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.43,6590,20241115,15.02,8180,-7.33,20250108,7070,7.21,20250217,9530,-20.46,20240226,6590,15.02,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,121440,16,0.73,7590,7590,7590,9860,5320,7590,7590.00,0.16,0,8,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9530,-20.36,20240226,6590,15.17,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N +20250224,090533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,0,0,0.00,0,0,0,9860,5320,7590,0.00,0.16,0,0,7810,7700,7610,7500,7410,7690,7490,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.00,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9530,-20.36,20240226,6590,15.17,20241115,0.32,N,049830,500,30 억,,9788,N,N,0,N,00,N 20250221,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,0,3,0.00,16662960,2198,119.07,7590,7720,7520,9860,5320,7590,7580.96,0.16,0,14,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,465,111.62,0.32,12,0.04,68.00,23959.00,9900,20240222,-23.33,6590,20241115,15.17,8180,-7.21,20250108,7070,7.36,20250217,9900,-23.33,20240222,6590,15.17,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N 20250221,150531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7600,10,2,0.13,15196810,2005,108.61,7590,7720,7520,9860,5320,7590,7579.46,0.16,0,27,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,466,111.76,0.32,12,0.03,68.00,23959.00,9900,20240222,-23.23,6590,20241115,15.33,8180,-7.09,20250108,7070,7.50,20250217,9900,-23.23,20240222,6590,15.33,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N 20250221,140530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7690,100,2,1.32,14323780,1890,102.38,7590,7720,7520,9860,5320,7590,7578.72,0.16,0,27,7810,7700,7570,7460,7330,7755,7515,31,2270,500,5310,10,1,6132112,472,113.09,0.32,12,0.03,68.00,23959.00,9900,20240222,-22.32,6590,20241115,16.69,8180,-5.99,20250108,7070,8.77,20250217,9900,-22.32,20240222,6590,16.69,20241115,0.35,N,049830,500,30 억,,9774,N,N,0,N,00,N diff --git a/049950/price/prices-20250201.csv b/049950/price/prices-20250201.csv index b1c1ad61cd4a..c690a8d9abb4 100644 --- a/049950/price/prices-20250201.csv +++ b/049950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,-350,5,-1.48,854727350,36815,196.12,23200,23650,22950,30700,16600,23650,23216.81,1.29,0,6527,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2055,58.10,1.45,12,0.42,401.00,16046.00,34800,20240411,-33.05,13390,20241209,74.01,26100,-10.73,20250124,19240,21.10,20250103,34800,-33.05,20240411,13390,74.01,20241209,4.88,N,049950,500,44 억,,113630,N,N,7,N,00,N +20250224,150532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-200,5,-0.85,831849800,35835,190.90,23200,23650,22950,30700,16600,23650,23213.33,1.29,0,6244,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2068,58.48,1.46,12,0.41,401.00,16046.00,34800,20240411,-32.61,13390,20241209,75.13,26100,-10.15,20250124,19240,21.88,20250103,34800,-32.61,20240411,13390,75.13,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,140531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,-100,5,-0.42,804651600,34675,184.72,23200,23650,22950,30700,16600,23650,23205.53,1.29,0,6666,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2077,58.73,1.47,12,0.39,401.00,16046.00,34800,20240411,-32.33,13390,20241209,75.88,26100,-9.77,20250124,19240,22.40,20250103,34800,-32.33,20240411,13390,75.88,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,130532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,732391550,31600,168.34,23200,23650,22950,30700,16600,23650,23176.95,1.29,0,6873,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2063,58.35,1.46,12,0.36,401.00,16046.00,34800,20240411,-32.76,13390,20241209,74.76,26100,-10.34,20250124,19240,21.62,20250103,34800,-32.76,20240411,13390,74.76,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,120530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-400,5,-1.69,686635450,29641,157.90,23200,23650,22950,30700,16600,23650,23165.06,1.29,0,7321,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2050,57.98,1.45,12,0.34,401.00,16046.00,34800,20240411,-33.19,13390,20241209,73.64,26100,-10.92,20250124,19240,20.84,20250103,34800,-33.19,20240411,13390,73.64,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,110529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,-600,5,-2.54,657065600,28364,151.10,23200,23650,22950,30700,16600,23650,23165.48,1.29,0,6870,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2033,57.48,1.44,12,0.32,401.00,16046.00,34800,20240411,-33.76,13390,20241209,72.14,26100,-11.69,20250124,19240,19.80,20250103,34800,-33.76,20240411,13390,72.14,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,100528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,-600,5,-2.54,584207350,25200,134.24,23200,23650,22950,30700,16600,23650,23182.83,1.29,0,6763,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2033,57.48,1.44,12,0.29,401.00,16046.00,34800,20240411,-33.76,13390,20241209,72.14,26100,-11.69,20250124,19240,19.80,20250103,34800,-33.76,20240411,13390,72.14,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N +20250224,090533,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,-300,5,-1.27,51441700,2204,11.74,23200,23550,23200,30700,16600,23650,23340.15,1.29,0,630,24383,24016,23733,23366,23083,23875,23225,44,7050,500,17020,50,1,8817884,2059,58.23,1.46,12,0.02,401.00,16046.00,34800,20240411,-32.90,13390,20241209,74.38,26100,-10.54,20250124,19240,21.36,20250103,34800,-32.90,20240411,13390,74.38,20241209,4.88,N,049950,500,44 억,,113630,N,N,0,N,00,N 20250221,160528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,444072150,18718,40.56,23700,24100,23450,30900,16700,23800,23724.35,1.29,0,-340,25366,24582,24066,23282,22766,24325,23025,44,7100,500,17130,50,1,8817884,2085,58.98,1.47,12,0.21,401.00,16046.00,34800,20240411,-32.04,13390,20241209,76.62,26100,-9.39,20250124,19240,22.92,20250103,34800,-32.04,20240411,13390,76.62,20241209,4.86,N,049950,500,44 억,,113937,N,N,0,N,00,N 20250221,150531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-300,5,-1.26,417753150,17602,38.14,23700,24100,23450,30900,16700,23800,23733.28,1.29,0,-449,25366,24582,24066,23282,22766,24325,23025,44,7100,500,17130,50,1,8817884,2072,58.60,1.46,12,0.20,401.00,16046.00,34800,20240411,-32.47,13390,20241209,75.50,26100,-9.96,20250124,19240,22.14,20250103,34800,-32.47,20240411,13390,75.50,20241209,4.86,N,049950,500,44 억,,113937,N,N,0,N,00,N 20250221,140530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,361613250,15224,32.99,23700,24100,23450,30900,16700,23800,23752.84,1.29,0,-649,25366,24582,24066,23282,22766,24325,23025,44,7100,500,17130,50,1,8817884,2085,58.98,1.47,12,0.17,401.00,16046.00,34800,20240411,-32.04,13390,20241209,76.62,26100,-9.39,20250124,19240,22.92,20250103,34800,-32.04,20240411,13390,76.62,20241209,4.86,N,049950,500,44 억,,113937,N,N,0,N,00,N diff --git a/049960/price/prices-20250201.csv b/049960/price/prices-20250201.csv index 88ca3f5cf788..ae4ef002d7ce 100644 --- a/049960/price/prices-20250201.csv +++ b/049960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160533,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13830,-10,5,-0.07,394772850,28588,139.09,13800,13950,13700,17990,9690,13840,13809.04,2.56,0,2438,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1300,20.61,0.96,12,0.30,671.00,14453.00,16950,20240710,-18.41,11170,20240416,23.81,14790,-6.49,20250102,13420,3.06,20250212,16950,-18.41,20240710,11170,23.81,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,150532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13720,-120,5,-0.87,363729640,26328,128.10,13800,13950,13700,17990,9690,13840,13815.32,2.56,0,2924,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1290,20.45,0.95,12,0.28,671.00,14453.00,16950,20240710,-19.06,11170,20240416,22.83,14790,-7.23,20250102,13420,2.24,20250212,16950,-19.06,20240710,11170,22.83,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,140531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,-100,5,-0.72,300562520,21724,105.70,13800,13950,13740,17990,9690,13840,13835.51,2.56,0,2874,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1292,20.48,0.95,12,0.23,671.00,14453.00,16950,20240710,-18.94,11170,20240416,23.01,14790,-7.10,20250102,13420,2.38,20250212,16950,-18.94,20240710,11170,23.01,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,130533,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13780,-60,5,-0.43,258231940,18651,90.75,13800,13950,13760,17990,9690,13840,13845.47,2.56,0,2941,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1295,20.54,0.95,12,0.20,671.00,14453.00,16950,20240710,-18.70,11170,20240416,23.37,14790,-6.83,20250102,13420,2.68,20250212,16950,-18.70,20240710,11170,23.37,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,120530,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13880,40,2,0.29,208065000,15017,73.06,13800,13950,13760,17990,9690,13840,13855.30,2.56,0,2764,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1305,20.69,0.96,12,0.16,671.00,14453.00,16950,20240710,-18.11,11170,20240416,24.26,14790,-6.15,20250102,13420,3.43,20250212,16950,-18.11,20240710,11170,24.26,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,110530,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13870,30,2,0.22,165747060,11966,58.22,13800,13950,13760,17990,9690,13840,13851.50,2.56,0,1675,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1304,20.67,0.96,12,0.13,671.00,14453.00,16950,20240710,-18.17,11170,20240416,24.17,14790,-6.22,20250102,13420,3.35,20250212,16950,-18.17,20240710,11170,24.17,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,100529,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13900,60,2,0.43,133288570,9623,46.82,13800,13950,13760,17990,9690,13840,13851.04,2.56,0,1199,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1307,20.72,0.96,12,0.10,671.00,14453.00,16950,20240710,-17.99,11170,20240416,24.44,14790,-6.02,20250102,13420,3.58,20250212,16950,-17.99,20240710,11170,24.44,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N +20250224,090533,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13840,0,3,0.00,17690010,1279,6.22,13800,13840,13770,17990,9690,13840,13831.13,2.56,0,-323,14086,13962,13806,13682,13526,13885,13605,47,4150,500,10240,10,1,9400000,1301,20.63,0.96,12,0.01,671.00,14453.00,16950,20240710,-18.35,11170,20240416,23.90,14790,-6.42,20250102,13420,3.13,20250212,16950,-18.35,20240710,11170,23.90,20240416,0.67,N,049960,500,47 억,,240963,N,N,0,N,00,N 20250221,160528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13840,40,2,0.29,282850040,20552,74.38,13850,13930,13650,17940,9660,13800,13762.63,2.54,0,1848,14426,14112,13916,13602,13406,14015,13505,47,4140,500,10210,10,1,9400000,1301,20.63,0.96,12,0.22,671.00,14453.00,16950,20240710,-18.35,11170,20240416,23.90,14790,-6.42,20250102,13420,3.13,20250212,16950,-18.35,20240710,11170,23.90,20240416,0.64,N,049960,500,47 억,,239111,N,N,0,N,00,N 20250221,150531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13780,-20,5,-0.14,248063390,18026,65.24,13850,13930,13650,17940,9660,13800,13761.42,2.54,0,2169,14426,14112,13916,13602,13406,14015,13505,47,4140,500,10210,10,1,9400000,1295,20.54,0.95,12,0.19,671.00,14453.00,16950,20240710,-18.70,11170,20240416,23.37,14790,-6.83,20250102,13420,2.68,20250212,16950,-18.70,20240710,11170,23.37,20240416,0.64,N,049960,500,47 억,,239111,N,N,0,N,00,N 20250221,140530,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13750,-50,5,-0.36,200626190,14576,52.75,13850,13930,13650,17940,9660,13800,13764.15,2.54,0,2343,14426,14112,13916,13602,13406,14015,13505,47,4140,500,10210,10,1,9400000,1293,20.49,0.95,12,0.16,671.00,14453.00,16950,20240710,-18.88,11170,20240416,23.10,14790,-7.03,20250102,13420,2.46,20250212,16950,-18.88,20240710,11170,23.10,20240416,0.64,N,049960,500,47 억,,239111,N,N,0,N,00,N diff --git a/050090/price/prices-20250201.csv b/050090/price/prices-20250201.csv index a9d17834a7fa..a013394b84b1 100644 --- a/050090/price/prices-20250201.csv +++ b/050090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,4,2,0.59,19222545,28291,53.57,680,687,676,884,476,680,679.46,0.75,0,-1134,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,135,-3.07,0.74,12,0.14,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,675,1.33,20250218,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,150533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,684,4,2,0.59,18481115,27204,51.51,680,687,676,884,476,680,679.35,0.75,0,-1094,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,135,-3.07,0.74,12,0.14,-223.00,926.00,1456,20240404,-53.02,602,20241125,13.62,1180,-42.03,20250122,675,1.33,20250218,1456,-53.02,20240404,602,13.62,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,677,-3,5,-0.44,14848905,21850,41.37,680,687,676,884,476,680,679.58,0.75,0,-2133,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,134,-3.04,0.73,12,0.11,-223.00,926.00,1456,20240404,-53.50,602,20241125,12.46,1180,-42.63,20250122,675,0.30,20250218,1456,-53.50,20240404,602,12.46,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,130533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,679,-1,5,-0.15,11679879,17173,32.52,680,687,676,884,476,680,680.13,0.75,0,-592,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,134,-3.04,0.73,12,0.09,-223.00,926.00,1456,20240404,-53.37,602,20241125,12.79,1180,-42.46,20250122,675,0.59,20250218,1456,-53.37,20240404,602,12.79,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,120530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,679,-1,5,-0.15,10169488,14949,28.31,680,687,676,884,476,680,680.28,0.75,0,-470,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,134,-3.04,0.73,12,0.08,-223.00,926.00,1456,20240404,-53.37,602,20241125,12.79,1180,-42.46,20250122,675,0.59,20250218,1456,-53.37,20240404,602,12.79,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,110530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,679,-1,5,-0.15,9677180,14224,26.93,680,687,676,884,476,680,680.34,0.75,0,-470,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,134,-3.04,0.73,12,0.07,-223.00,926.00,1456,20240404,-53.37,602,20241125,12.79,1180,-42.46,20250122,675,0.59,20250218,1456,-53.37,20240404,602,12.79,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,100529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,686,6,2,0.88,8824059,12970,24.56,680,687,676,884,476,680,680.34,0.75,0,-426,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,136,-3.08,0.74,12,0.07,-223.00,926.00,1456,20240404,-52.88,602,20241125,13.95,1180,-41.86,20250122,675,1.63,20250218,1456,-52.88,20240404,602,13.95,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N +20250224,090534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,0,3,0.00,2006001,2950,5.59,680,681,680,884,476,680,680.00,0.75,0,0,720,700,690,670,660,695,665,99,204,500,400,1,1,19784735,135,-3.05,0.73,12,0.01,-223.00,926.00,1456,20240404,-53.30,602,20241125,12.96,1180,-42.37,20250122,675,0.74,20250218,1456,-53.30,20240404,602,12.96,20241125,0.00,N,050090,500,98 억,,148719,N,N,0,N,00,N 20250221,160529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,-7,5,-1.02,36271744,52812,236.57,687,710,680,893,481,687,686.81,0.73,0,4637,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,135,-3.05,0.73,12,0.27,-223.00,926.00,1456,20240404,-53.30,602,20241125,12.96,1180,-42.37,20250122,675,0.74,20250218,1456,-53.30,20240404,602,12.96,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N 20250221,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,0,3,0.00,30357421,44148,197.76,687,710,680,893,481,687,687.63,0.73,0,6453,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.22,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N 20250221,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,0,3,0.00,19882763,28818,129.09,687,710,680,893,481,687,689.94,0.73,0,5852,693,689,686,682,679,692,685,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.15,-223.00,926.00,1456,20240404,-52.82,602,20241125,14.12,1180,-41.78,20250122,675,1.78,20250218,1456,-52.82,20240404,602,14.12,20241125,0.00,N,050090,500,98 억,,144082,N,N,0,N,00,N diff --git a/050110/price/prices-20250201.csv b/050110/price/prices-20250201.csv index 7a684d21ece4..8c30aec591d2 100644 --- a/050110/price/prices-20250201.csv +++ b/050110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-2,5,-0.25,216821162,271315,152.11,790,811,784,1047,565,806,799.12,2.23,0,-20840,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,594,-4.21,0.73,12,0.37,-191.00,1108.00,1605,20240322,-49.91,695,20241209,15.68,960,-16.25,20250103,723,11.20,20250203,1605,-49.91,20240322,695,15.68,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,150533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,811,5,2,0.62,208017260,260390,145.99,790,811,784,1047,565,806,798.84,2.23,0,-23399,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,599,-4.25,0.73,12,0.35,-191.00,1108.00,1605,20240322,-49.47,695,20241209,16.69,960,-15.52,20250103,723,12.17,20250203,1605,-49.47,20240322,695,16.69,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,4,2,0.50,203902887,255299,143.13,790,810,784,1047,565,806,798.65,2.23,0,-25108,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,598,-4.24,0.73,12,0.35,-191.00,1108.00,1605,20240322,-49.53,695,20241209,16.55,960,-15.62,20250103,723,12.03,20250203,1605,-49.53,20240322,695,16.55,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,130533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,805,-1,5,-0.12,185557338,232616,130.42,790,809,784,1047,565,806,797.66,2.23,0,-18968,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,594,-4.21,0.73,12,0.32,-191.00,1108.00,1605,20240322,-49.84,695,20241209,15.83,960,-16.15,20250103,723,11.34,20250203,1605,-49.84,20240322,695,15.83,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,808,2,2,0.25,182004995,228208,127.94,790,809,784,1047,565,806,797.50,2.23,0,-16151,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,596,-4.23,0.73,12,0.31,-191.00,1108.00,1605,20240322,-49.66,695,20241209,16.26,960,-15.83,20250103,723,11.76,20250203,1605,-49.66,20240322,695,16.26,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,110530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,801,-5,5,-0.62,145413999,182790,102.48,790,808,784,1047,565,806,795.46,2.23,0,-20224,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,591,-4.19,0.72,12,0.25,-191.00,1108.00,1605,20240322,-50.09,695,20241209,15.25,960,-16.56,20250103,723,10.79,20250203,1605,-50.09,20240322,695,15.25,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,100529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,0,3,0.00,115065992,144906,81.24,790,806,784,1047,565,806,793.98,2.23,0,2626,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,595,-4.22,0.73,12,0.20,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N +20250224,090534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,793,-13,5,-1.61,43202394,54690,30.66,790,795,784,1047,565,806,789.61,2.23,0,-3226,822,813,806,797,790,810,794,369,241,500,560,1,1,73824118,585,-4.15,0.72,12,0.07,-191.00,1108.00,1605,20240322,-50.59,695,20241209,14.10,960,-17.40,20250103,723,9.68,20250203,1605,-50.59,20240322,695,14.10,20241209,3.99,N,050110,500,369 억,,1647880,N,N,0,N,00,N 20250221,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,806,0,3,0.00,143279632,178183,44.85,811,815,799,1047,565,806,804.11,2.27,0,-30819,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,595,-4.22,0.73,12,0.24,-191.00,1108.00,1605,20240322,-49.78,695,20241209,15.97,960,-16.04,20250103,723,11.48,20250203,1605,-49.78,20240322,695,15.97,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N 20250221,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,801,-5,5,-0.62,124849442,155182,39.06,811,815,800,1047,565,806,804.54,2.27,0,-30124,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,591,-4.19,0.72,12,0.21,-191.00,1108.00,1605,20240322,-50.09,695,20241209,15.25,960,-16.56,20250103,723,10.79,20250203,1605,-50.09,20240322,695,15.25,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N 20250221,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,803,-3,5,-0.37,108810014,135154,34.02,811,815,800,1047,565,806,805.08,2.27,0,-29908,845,825,813,793,781,819,787,369,241,500,560,1,1,73824118,593,-4.20,0.72,12,0.18,-191.00,1108.00,1605,20240322,-49.97,695,20241209,15.54,960,-16.35,20250103,723,11.07,20250203,1605,-49.97,20240322,695,15.54,20241209,3.97,N,050110,500,369 억,,1678699,N,N,0,N,00,N diff --git a/050120/price/prices-20250201.csv b/050120/price/prices-20250201.csv index 7230faba82d5..34ec6580c2f8 100644 --- a/050120/price/prices-20250201.csv +++ b/050120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,55,2,2.74,49844262,24296,254.97,2005,2170,1990,2610,1410,2010,2051.54,2.81,0,-1462,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,280,-1.00,0.34,12,0.18,-2060.00,6158.00,3270,20240220,-36.85,1407,20240805,46.77,2460,-16.06,20250207,1868,10.55,20250102,2900,-28.79,20240308,1407,46.77,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,55,2,2.74,48853022,23814,249.91,2005,2170,1990,2610,1410,2010,2051.44,2.81,0,-1388,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,280,-1.00,0.34,12,0.18,-2060.00,6158.00,3270,20240220,-36.85,1407,20240805,46.77,2460,-16.06,20250207,1868,10.55,20250102,2900,-28.79,20240308,1407,46.77,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,60,2,2.99,48582982,23682,248.53,2005,2170,1990,2610,1410,2010,2051.47,2.81,0,-1442,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,281,-1.00,0.34,12,0.17,-2060.00,6158.00,3270,20240220,-36.70,1407,20240805,47.12,2460,-15.85,20250207,1868,10.81,20250102,2900,-28.62,20240308,1407,47.12,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,130534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,40,2,1.99,47397127,23107,242.49,2005,2170,1990,2610,1410,2010,2051.20,2.81,0,-1344,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,278,-1.00,0.33,12,0.17,-2060.00,6158.00,3270,20240220,-37.31,1407,20240805,45.70,2460,-16.67,20250207,1868,9.74,20250102,2900,-29.31,20240308,1407,45.70,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,50,2,2.49,46548907,22694,238.16,2005,2170,1990,2610,1410,2010,2051.15,2.81,0,-1346,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,279,-1.00,0.33,12,0.17,-2060.00,6158.00,3270,20240220,-37.00,1407,20240805,46.41,2460,-16.26,20250207,1868,10.28,20250102,2900,-28.97,20240308,1407,46.41,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,45,2,2.24,46193057,22521,236.34,2005,2170,1990,2610,1410,2010,2051.11,2.81,0,-1350,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,279,-1.00,0.33,12,0.17,-2060.00,6158.00,3270,20240220,-37.16,1407,20240805,46.06,2460,-16.46,20250207,1868,10.01,20250102,2900,-29.14,20240308,1407,46.06,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,75,2,3.73,12583197,6110,64.12,2005,2170,1990,2610,1410,2010,2059.44,2.81,0,-311,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,283,-1.01,0.34,12,0.05,-2060.00,6158.00,3270,20240220,-36.24,1407,20240805,48.19,2460,-15.24,20250207,1868,11.62,20250102,2900,-28.10,20240308,1407,48.19,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N +20250224,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,852125,425,4.46,2005,2005,2005,2610,1410,2010,2005.00,2.81,0,0,2056,2032,2006,1982,1956,2045,1995,691,600,5000,1240,5,1,13564086,272,-0.97,0.33,12,0.00,-2060.00,6158.00,3270,20240220,-38.69,1407,20240805,42.50,2460,-18.50,20250207,1868,7.33,20250102,2900,-30.86,20240308,1407,42.50,20240805,0.01,N,050120,5000,690 억,,381358,N,N,0,N,00,N 20250221,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,18958935,9529,158.32,1997,2030,1980,2610,1410,2010,1989.60,2.81,0,-242,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N 20250221,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,18643452,9372,155.71,1997,2030,1980,2610,1410,2010,1989.27,2.81,0,-194,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N 20250221,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,17710151,8906,147.96,1997,2030,1980,2610,1410,2010,1988.56,2.81,0,-173,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N diff --git a/050760/price/prices-20250201.csv b/050760/price/prices-20250201.csv index 60a79ebc29a6..7700a7b6bdbd 100644 --- a/050760/price/prices-20250201.csv +++ b/050760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1604,6,2,0.38,42200268,26555,59.83,1600,1615,1575,2075,1119,1598,1589.14,0.55,0,647,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,262,-4.79,0.42,12,0.16,-335.00,3846.00,2010,20240215,-20.20,1178,20241210,36.16,1800,-10.89,20250117,1282,25.12,20250115,1930,-16.89,20240226,1178,36.16,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1593,-5,5,-0.31,36884058,23228,52.34,1600,1615,1575,2075,1119,1598,1587.91,0.55,0,1166,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,260,-4.76,0.41,12,0.14,-335.00,3846.00,2010,20240215,-20.75,1178,20241210,35.23,1800,-11.50,20250117,1282,24.26,20250115,1930,-17.46,20240226,1178,35.23,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-3,5,-0.19,33046440,20816,46.90,1600,1615,1575,2075,1119,1598,1587.55,0.55,0,1170,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,261,-4.76,0.41,12,0.13,-335.00,3846.00,2010,20240215,-20.65,1178,20241210,35.40,1800,-11.39,20250117,1282,24.41,20250115,1930,-17.36,20240226,1178,35.40,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,130534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1598,0,3,0.00,29088829,18326,41.29,1600,1615,1575,2075,1119,1598,1587.30,0.55,0,1199,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,261,-4.77,0.42,12,0.11,-335.00,3846.00,2010,20240215,-20.50,1178,20241210,35.65,1800,-11.22,20250117,1282,24.65,20250115,1930,-17.20,20240226,1178,35.65,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1603,5,2,0.31,21160521,13338,30.05,1600,1615,1575,2075,1119,1598,1586.48,0.55,0,1204,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,262,-4.79,0.42,12,0.08,-335.00,3846.00,2010,20240215,-20.25,1178,20241210,36.08,1800,-10.94,20250117,1282,25.04,20250115,1930,-16.94,20240226,1178,36.08,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1580,-18,5,-1.13,16480697,10406,23.45,1600,1600,1575,2075,1119,1598,1583.77,0.55,0,1253,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,258,-4.72,0.41,12,0.06,-335.00,3846.00,2010,20240215,-21.39,1178,20241210,34.13,1800,-12.22,20250117,1282,23.24,20250115,1930,-18.13,20240226,1178,34.13,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1590,-8,5,-0.50,7069469,4467,10.06,1600,1600,1575,2075,1119,1598,1582.60,0.55,0,1306,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,260,-4.75,0.41,12,0.03,-335.00,3846.00,2010,20240215,-20.90,1178,20241210,34.97,1800,-11.67,20250117,1282,24.02,20250115,1930,-17.62,20240226,1178,34.97,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N +20250224,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1578,-20,5,-1.25,4110043,2603,5.86,1600,1600,1575,2075,1119,1598,1578.96,0.55,0,1370,1644,1620,1595,1571,1546,1608,1559,82,477,500,1110,1,1,16334678,258,-4.71,0.41,12,0.02,-335.00,3846.00,2010,20240215,-21.49,1178,20241210,33.96,1800,-12.33,20250117,1282,23.09,20250115,1930,-18.24,20240226,1178,33.96,20241210,1.04,N,050760,500,81 억,,89541,N,N,0,N,00,N 20250221,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1598,-2,5,-0.12,69248780,43495,125.71,1619,1619,1570,2080,1120,1600,1592.10,0.55,0,-56,1649,1624,1595,1570,1541,1637,1583,82,480,500,1120,1,1,16334678,261,-4.77,0.42,12,0.27,-335.00,3846.00,2010,20240215,-20.50,1178,20241210,35.65,1800,-11.22,20250117,1282,24.65,20250115,1975,-19.09,20240221,1178,35.65,20241210,1.04,N,050760,500,81 억,,89597,N,N,0,N,00,N 20250221,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1585,-15,5,-0.94,64098781,40259,116.36,1619,1619,1570,2080,1120,1600,1592.16,0.55,0,11,1649,1624,1595,1570,1541,1637,1583,82,480,500,1120,1,1,16334678,259,-4.73,0.41,12,0.25,-335.00,3846.00,2010,20240215,-21.14,1178,20241210,34.55,1800,-11.94,20250117,1282,23.63,20250115,1975,-19.75,20240221,1178,34.55,20241210,1.04,N,050760,500,81 억,,89597,N,N,0,N,00,N 20250221,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1591,-9,5,-0.56,61916139,38882,112.38,1619,1619,1570,2080,1120,1600,1592.41,0.55,0,121,1649,1624,1595,1570,1541,1637,1583,82,480,500,1120,1,1,16334678,260,-4.75,0.41,12,0.24,-335.00,3846.00,2010,20240215,-20.85,1178,20241210,35.06,1800,-11.61,20250117,1282,24.10,20250115,1975,-19.44,20240221,1178,35.06,20241210,1.04,N,050760,500,81 억,,89597,N,N,0,N,00,N diff --git a/050860/price/prices-20250201.csv b/050860/price/prices-20250201.csv index d0c7affdb922..c6538b7451e6 100644 --- a/050860/price/prices-20250201.csv +++ b/050860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,33575345,16428,208.08,2065,2065,2035,2670,1440,2055,2043.79,0.52,0,777,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.07,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,150534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,33008165,16152,204.59,2065,2065,2035,2670,1440,2055,2043.60,0.52,0,936,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.07,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,31503730,15420,195.31,2065,2065,2035,2670,1440,2055,2043.04,0.52,0,888,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.07,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,130534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-10,5,-0.49,22547270,11051,139.97,2065,2065,2035,2670,1440,2055,2040.29,0.52,0,1001,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,460,9.98,0.33,06,0.05,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2150,-4.88,20250213,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,120532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-5,5,-0.24,16204390,7939,100.56,2065,2065,2035,2670,1440,2055,2041.11,0.52,0,1001,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,461,10.00,0.33,06,0.04,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,110531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-15,5,-0.73,13896810,6808,86.23,2065,2065,2035,2670,1440,2055,2041.25,0.52,0,998,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,459,9.95,0.33,06,0.03,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,100530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-5,5,-0.24,11503580,5635,71.37,2065,2065,2035,2670,1440,2055,2041.45,0.52,0,830,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,461,10.00,0.33,06,0.03,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N +20250224,090535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,0,3,0.00,441975,215,2.72,2065,2065,2055,2670,1440,2055,2055.70,0.52,0,57,2081,2067,2051,2037,2021,2075,2045,113,615,500,1430,5,1,22500000,462,10.02,0.33,06,0.00,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.03,N,050860,500,112 억,,117267,N,N,0,N,00,N 20250221,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,10,2,0.49,16204125,7895,45.34,2045,2065,2035,2655,1435,2045,2052.45,0.52,0,634,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,462,10.02,0.33,06,0.04,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N 20250221,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,20,2,0.98,14012710,6829,39.22,2045,2065,2035,2655,1435,2045,2051.94,0.52,0,550,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,465,10.07,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.25,1980,20241230,4.29,2150,-3.95,20250213,1981,4.24,20250203,2800,-26.25,20240605,1980,4.29,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N 20250221,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,15,2,0.73,13085715,6380,36.64,2045,2065,2035,2655,1435,2045,2051.05,0.52,0,540,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,464,10.05,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.43,1980,20241230,4.04,2150,-4.19,20250213,1981,3.99,20250203,2800,-26.43,20240605,1980,4.04,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N diff --git a/050890/price/prices-20250201.csv b/050890/price/prices-20250201.csv index bac788d19ce8..63ae08ef8cf2 100644 --- a/050890/price/prices-20250201.csv +++ b/050890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,-80,5,-1.08,6316264610,867351,49.44,7210,7400,7210,9640,5200,7420,7282.01,5.17,0,47880,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4484,10.99,1.63,12,1.42,668.00,4492.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,8.24,N,050890,500,306 억,,3160033,N,N,127,N,00,N +20250224,150534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7260,-160,5,-2.16,5555074920,763055,43.50,7210,7400,7210,9640,5200,7420,7279.92,5.17,0,30839,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4436,10.87,1.62,12,1.25,668.00,4492.00,8600,20250124,-15.58,4035,20240909,79.93,8600,-15.58,20250124,5730,26.70,20250114,8600,-15.58,20250124,4035,79.93,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,140533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-140,5,-1.89,5037751720,691945,39.44,7210,7400,7210,9640,5200,7420,7280.43,5.17,0,26296,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4448,10.90,1.62,12,1.13,668.00,4492.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,130534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7260,-160,5,-2.16,4406657710,605336,34.51,7210,7400,7210,9640,5200,7420,7279.53,5.17,0,40524,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4436,10.87,1.62,12,0.99,668.00,4492.00,8600,20250124,-15.58,4035,20240909,79.93,8600,-15.58,20250124,5730,26.70,20250114,8600,-15.58,20250124,4035,79.93,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,120532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-140,5,-1.89,3925905310,539206,30.74,7210,7400,7210,9640,5200,7420,7280.72,5.17,0,48208,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4448,10.90,1.62,12,0.88,668.00,4492.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,110531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-140,5,-1.89,3318852130,455804,25.98,7210,7400,7210,9640,5200,7420,7281.10,5.17,0,37459,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4448,10.90,1.62,12,0.75,668.00,4492.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,100530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7280,-140,5,-1.89,2694274020,370108,21.10,7210,7400,7210,9640,5200,7420,7279.43,5.17,0,21576,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4448,10.90,1.62,12,0.61,668.00,4492.00,8600,20250124,-15.35,4035,20240909,80.42,8600,-15.35,20250124,5730,27.05,20250114,8600,-15.35,20250124,4035,80.42,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N +20250224,090535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7340,-80,5,-1.08,923527490,127135,7.25,7210,7400,7210,9640,5200,7420,7263.29,5.17,0,23121,7753,7586,7353,7186,6953,7670,7270,306,2220,500,5630,10,1,61095231,4484,10.99,1.63,12,0.21,668.00,4492.00,8600,20250124,-14.65,4035,20240909,81.91,8600,-14.65,20250124,5730,28.10,20250114,8600,-14.65,20250124,4035,81.91,20240909,8.24,N,050890,500,306 억,,3160033,N,N,116,N,00,N 20250221,160530,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7420,290,2,4.07,12625895300,1719907,52.54,7120,7520,7120,9260,5000,7130,7341.03,4.72,0,277831,8016,7572,7336,6892,6656,7455,6775,306,2130,500,5410,10,1,61095231,4533,11.11,1.65,12,2.82,668.00,4492.00,8600,20250124,-13.72,4035,20240909,83.89,8600,-13.72,20250124,5730,29.49,20250114,8600,-13.72,20250124,4035,83.89,20240909,8.38,N,050890,500,306 억,,2882159,N,N,116,N,00,N 20250221,150533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7450,320,2,4.49,11786251630,1606962,49.09,7120,7520,7120,9260,5000,7130,7334.75,4.72,0,244314,8016,7572,7336,6892,6656,7455,6775,306,2130,500,5410,10,1,61095231,4552,11.15,1.66,12,2.63,668.00,4492.00,8600,20250124,-13.37,4035,20240909,84.63,8600,-13.37,20250124,5730,30.02,20250114,8600,-13.37,20250124,4035,84.63,20240909,8.38,N,050890,500,306 억,,2882159,N,N,323,N,00,N 20250221,140532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7410,280,2,3.93,8873550900,1216713,37.17,7120,7460,7120,9260,5000,7130,7293.33,4.72,0,118460,8016,7572,7336,6892,6656,7455,6775,306,2130,500,5410,10,1,61095231,4527,11.09,1.65,12,1.99,668.00,4492.00,8600,20250124,-13.84,4035,20240909,83.64,8600,-13.84,20250124,5730,29.32,20250114,8600,-13.84,20250124,4035,83.64,20240909,8.38,N,050890,500,306 억,,2882159,N,N,323,N,00,N diff --git a/050960/price/prices-20250201.csv b/050960/price/prices-20250201.csv index 059a21e45107..8dbf3d2c1196 100644 --- a/050960/price/prices-20250201.csv +++ b/050960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17450,960,2,5.82,2676633790,153089,311.02,16510,18050,16450,21400,11550,16490,17485.23,1.23,0,10391,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1178,21.13,1.39,12,2.27,826.00,12522.00,25900,20241211,-32.63,8420,20241125,107.24,18720,-6.78,20250102,13450,29.74,20250210,25900,-32.63,20241211,8420,107.24,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17550,1060,2,6.43,2583026350,147736,300.15,16510,18050,16450,21400,11550,16490,17485.08,1.23,0,10397,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1185,21.25,1.40,12,2.19,826.00,12522.00,25900,20241211,-32.24,8420,20241125,108.43,18720,-6.25,20250102,13450,30.48,20250210,25900,-32.24,20241211,8420,108.43,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2443739370,139813,284.05,16510,18050,16450,21400,11550,16490,17479.69,1.23,0,8616,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,2.07,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,2307949010,132062,268.30,16510,18050,16450,21400,11550,16490,17477.38,1.23,0,7834,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.96,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,1020,2,6.19,2248827040,128659,261.39,16510,18050,16450,21400,11550,16490,17480.13,1.23,0,8198,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1182,21.20,1.40,12,1.91,826.00,12522.00,25900,20241211,-32.39,8420,20241125,107.96,18720,-6.46,20250102,13450,30.19,20250210,25900,-32.39,20241211,8420,107.96,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17540,1050,2,6.37,2023547240,115709,235.08,16510,18050,16450,21400,11550,16490,17489.54,1.23,0,6284,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1184,21.23,1.40,12,1.71,826.00,12522.00,25900,20241211,-32.28,8420,20241125,108.31,18720,-6.30,20250102,13450,30.41,20250210,25900,-32.28,20241211,8420,108.31,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17420,930,2,5.64,1722392600,98511,200.14,16510,18050,16450,21400,11550,16490,17485.78,1.23,0,6870,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1176,21.09,1.39,12,1.46,826.00,12522.00,25900,20241211,-32.74,8420,20241125,106.89,18720,-6.94,20250102,13450,29.52,20250210,25900,-32.74,20241211,8420,106.89,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N +20250224,090535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,340,2,2.06,76473130,4602,9.35,16510,16940,16450,21400,11550,16490,16621.66,1.23,0,-1440,17090,16790,16600,16300,16110,16695,16205,34,4910,500,10220,10,1,6751000,1136,20.38,1.34,12,0.07,826.00,12522.00,25900,20241211,-35.02,8420,20241125,99.88,18720,-10.10,20250102,13450,25.13,20250210,25900,-35.02,20241211,8420,99.88,20241125,1.68,N,050960,500,33 억,,83252,N,N,0,N,00,N 20250221,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,-130,5,-0.78,800681900,48149,86.19,16520,16900,16410,21600,11640,16620,16629.28,1.28,0,-2835,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1113,19.96,1.32,12,0.71,826.00,12522.00,25900,20241211,-36.33,8420,20241125,95.84,18720,-11.91,20250102,13450,22.60,20250210,25900,-36.33,20241211,8420,95.84,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N 20250221,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16470,-150,5,-0.90,762935990,45861,82.09,16520,16900,16410,21600,11640,16620,16635.84,1.28,0,-2732,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1112,19.94,1.32,12,0.68,826.00,12522.00,25900,20241211,-36.41,8420,20241125,95.61,18720,-12.02,20250102,13450,22.45,20250210,25900,-36.41,20241211,8420,95.61,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N 20250221,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,-50,5,-0.30,704628420,42328,75.77,16520,16900,16410,21600,11640,16620,16646.87,1.28,0,-3896,17526,17072,16736,16282,15946,16905,16115,34,4980,500,10300,10,1,6751000,1119,20.06,1.32,12,0.63,826.00,12522.00,25900,20241211,-36.02,8420,20241125,96.79,18720,-11.49,20250102,13450,23.20,20250210,25900,-36.02,20241211,8420,96.79,20241125,1.62,N,050960,500,33 억,,86087,N,N,0,N,00,N diff --git a/051160/price/prices-20250201.csv b/051160/price/prices-20250201.csv index eedd159ba860..1cc73a587a55 100644 --- a/051160/price/prices-20250201.csv +++ b/051160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,100,2,1.17,200974650,23438,46.04,8470,8690,8460,11140,6000,8570,8574.67,8.49,0,801,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1342,12.69,1.00,12,0.15,683.00,8692.00,12900,20240626,-32.79,7100,20240419,22.11,8730,-0.69,20250207,7560,14.68,20250203,12900,-32.79,20240626,7100,22.11,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,70,2,0.82,186468850,21763,42.75,8470,8690,8460,11140,6000,8570,8568.16,8.49,0,902,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1337,12.65,0.99,12,0.14,683.00,8692.00,12900,20240626,-33.02,7100,20240419,21.69,8730,-1.03,20250207,7560,14.29,20250203,12900,-33.02,20240626,7100,21.69,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,80,2,0.93,175503520,20493,40.25,8470,8690,8460,11140,6000,8570,8564.07,8.49,0,1007,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1339,12.66,1.00,12,0.13,683.00,8692.00,12900,20240626,-32.95,7100,20240419,21.83,8730,-0.92,20250207,7560,14.42,20250203,12900,-32.95,20240626,7100,21.83,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,130535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,30,2,0.35,118897510,13942,27.38,8470,8620,8460,11140,6000,8570,8528.01,8.49,0,-48,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1331,12.59,0.99,12,0.09,683.00,8692.00,12900,20240626,-33.33,7100,20240419,21.13,8730,-1.49,20250207,7560,13.76,20250203,12900,-33.33,20240626,7100,21.13,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,120532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-20,5,-0.23,94719290,11127,21.85,8470,8580,8460,11140,6000,8570,8512.56,8.49,0,-1839,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1323,12.52,0.98,12,0.07,683.00,8692.00,12900,20240626,-33.72,7100,20240419,20.42,8730,-2.06,20250207,7560,13.10,20250203,12900,-33.72,20240626,7100,20.42,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,110532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-40,5,-0.47,77586010,9123,17.92,8470,8580,8460,11140,6000,8570,8504.44,8.49,0,-1248,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1320,12.49,0.98,12,0.06,683.00,8692.00,12900,20240626,-33.88,7100,20240419,20.14,8730,-2.29,20250207,7560,12.83,20250203,12900,-33.88,20240626,7100,20.14,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-50,5,-0.58,64617790,7603,14.93,8470,8580,8460,11140,6000,8570,8498.99,8.49,0,-1615,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1318,12.47,0.98,12,0.05,683.00,8692.00,12900,20240626,-33.95,7100,20240419,20.00,8730,-2.41,20250207,7560,12.70,20250203,12900,-33.95,20240626,7100,20.00,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N +20250224,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-20,5,-0.23,23459500,2761,5.42,8470,8580,8470,11140,6000,8570,8496.74,8.49,0,191,8730,8650,8550,8470,8370,8600,8420,77,2570,500,6170,10,1,15474430,1323,12.52,0.98,12,0.02,683.00,8692.00,12900,20240626,-33.72,7100,20240419,20.42,8730,-2.06,20250207,7560,13.10,20250203,12900,-33.72,20240626,7100,20.42,20240419,1.39,N,051160,500,77 억,,1313157,N,N,0,N,00,N 20250221,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-30,5,-0.35,433203020,50911,56.65,8600,8630,8450,11180,6020,8600,8509.02,8.56,0,-11718,8806,8702,8536,8432,8266,8755,8485,77,2580,500,6190,10,1,15474430,1326,12.55,0.99,12,0.33,683.00,8692.00,12900,20240626,-33.57,7100,20240419,20.70,8730,-1.83,20250207,7560,13.36,20250203,12900,-33.57,20240626,7100,20.70,20240419,1.38,N,051160,500,77 억,,1324162,N,N,0,N,00,N 20250221,150533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-20,5,-0.23,397204230,46708,51.97,8600,8630,8450,11180,6020,8600,8503.99,8.56,0,-9672,8806,8702,8536,8432,8266,8755,8485,77,2580,500,6190,10,1,15474430,1328,12.56,0.99,12,0.30,683.00,8692.00,12900,20240626,-33.49,7100,20240419,20.85,8730,-1.72,20250207,7560,13.49,20250203,12900,-33.49,20240626,7100,20.85,20240419,1.38,N,051160,500,77 억,,1324162,N,N,0,N,00,N 20250221,140533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-80,5,-0.93,370771830,43618,48.53,8600,8630,8450,11180,6020,8600,8500.43,8.56,0,-9126,8806,8702,8536,8432,8266,8755,8485,77,2580,500,6190,10,1,15474430,1318,12.47,0.98,12,0.28,683.00,8692.00,12900,20240626,-33.95,7100,20240419,20.00,8730,-2.41,20250207,7560,12.70,20250203,12900,-33.95,20240626,7100,20.00,20240419,1.38,N,051160,500,77 억,,1324162,N,N,0,N,00,N diff --git a/051360/price/prices-20250201.csv b/051360/price/prices-20250201.csv index 619587d93d2b..db906cdd4b35 100644 --- a/051360/price/prices-20250201.csv +++ b/051360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18750,-130,5,-0.69,4282237140,228626,176.94,18830,19490,18300,24500,13220,18880,18730.30,11.86,0,-9869,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3031,26.41,1.54,12,1.41,710.00,12193.00,24150,20240619,-22.36,14750,20240213,27.12,22100,-15.16,20250106,18050,3.88,20250213,24150,-22.36,20240619,15370,21.99,20240321,1.87,N,051360,500,83 억,,1917742,N,N,14,N,00,N +20250224,150535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18720,-160,5,-0.85,4057696260,216584,167.62,18830,19490,18300,24500,13220,18880,18734.96,11.86,0,-11623,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3026,26.37,1.54,12,1.34,710.00,12193.00,24150,20240619,-22.48,14750,20240213,26.92,22100,-15.29,20250106,18050,3.71,20250213,24150,-22.48,20240619,15370,21.80,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,-40,5,-0.21,3763870600,200923,155.50,18830,19490,18300,24500,13220,18880,18732.89,11.86,0,-10833,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3046,26.54,1.55,12,1.24,710.00,12193.00,24150,20240619,-21.99,14750,20240213,27.73,22100,-14.75,20250106,18050,4.38,20250213,24150,-21.99,20240619,15370,22.58,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,130535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18900,20,2,0.11,3509907510,187465,145.08,18830,19490,18300,24500,13220,18880,18722.98,11.86,0,-8853,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3056,26.62,1.55,12,1.16,710.00,12193.00,24150,20240619,-21.74,14750,20240213,28.14,22100,-14.48,20250106,18050,4.71,20250213,24150,-21.74,20240619,15370,22.97,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,120533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18840,-40,5,-0.21,2916560690,156106,120.81,18830,19490,18300,24500,13220,18880,18683.18,11.86,0,-6193,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3046,26.54,1.55,12,0.97,710.00,12193.00,24150,20240619,-21.99,14750,20240213,27.73,22100,-14.75,20250106,18050,4.38,20250213,24150,-21.99,20240619,15370,22.58,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,110532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18540,-340,5,-1.80,2513016770,134444,104.05,18830,19490,18300,24500,13220,18880,18691.89,11.86,0,-8150,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,2997,26.11,1.52,12,0.83,710.00,12193.00,24150,20240619,-23.23,14750,20240213,25.69,22100,-16.11,20250106,18050,2.71,20250213,24150,-23.23,20240619,15370,20.62,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,100531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18680,-200,5,-1.06,435486680,23286,18.02,18830,18830,18500,24500,13220,18880,18701.49,11.86,0,-2148,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3020,26.31,1.53,12,0.14,710.00,12193.00,24150,20240619,-22.65,14750,20240213,26.64,22100,-15.48,20250106,18050,3.49,20250213,24150,-22.65,20240619,15370,21.54,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N +20250224,090536,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18610,-270,5,-1.43,79183880,4242,3.28,18830,18830,18500,24500,13220,18880,18665.58,11.86,0,-476,19560,19220,18760,18420,17960,19390,18590,84,5620,500,13590,10,1,16167058,3009,26.21,1.53,12,0.03,710.00,12193.00,24150,20240619,-22.94,14750,20240213,26.17,22100,-15.79,20250106,18050,3.10,20250213,24150,-22.94,20240619,15370,21.08,20240321,1.87,N,051360,500,83 억,,1917742,N,N,0,N,00,N 20250221,160531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18880,580,2,3.17,2422615210,129013,103.28,18310,19100,18300,23750,12810,18300,18777.84,11.88,0,-5188,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3052,26.59,1.55,12,0.80,710.00,12193.00,24150,20240619,-21.82,14250,20240208,32.49,22100,-14.57,20250106,18050,4.60,20250213,24150,-21.82,20240619,15370,22.84,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N 20250221,150534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18870,570,2,3.11,2357198490,125548,100.51,18310,19100,18300,23750,12810,18300,18775.28,11.88,0,-4296,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3051,26.58,1.55,12,0.78,710.00,12193.00,24150,20240619,-21.86,14250,20240208,32.42,22100,-14.62,20250106,18050,4.54,20250213,24150,-21.86,20240619,15370,22.77,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N 20250221,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,560,2,3.06,2225045590,118549,94.90,18310,19100,18300,23750,12810,18300,18769.00,11.88,0,-1492,19166,18732,18466,18032,17766,18600,17900,84,5450,500,13170,10,1,16167058,3049,26.56,1.55,12,0.73,710.00,12193.00,24150,20240619,-21.90,14250,20240208,32.35,22100,-14.66,20250106,18050,4.49,20250213,24150,-21.90,20240619,15370,22.71,20240321,1.89,N,051360,500,83 억,,1920869,N,N,1,N,00,N diff --git a/051370/price/prices-20250201.csv b/051370/price/prices-20250201.csv index ff44509587b1..f4a303b1a551 100644 --- a/051370/price/prices-20250201.csv +++ b/051370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10420,-240,5,-2.25,2633903720,252060,41.41,10730,10730,10250,13850,7470,10660,10449.01,3.58,0,-59019,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2431,8.90,1.10,12,1.08,1171.00,9452.00,17970,20240213,-42.01,7730,20241209,34.80,10730,-2.89,20250224,8620,20.88,20250203,17930,-41.89,20240227,7730,34.80,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,150535,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10400,-260,5,-2.44,2494615830,238637,39.20,10730,10730,10250,13850,7470,10660,10453.04,3.58,0,-58117,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2426,8.88,1.10,12,1.02,1171.00,9452.00,17970,20240213,-42.13,7730,20241209,34.54,10730,-3.08,20250224,8620,20.65,20250203,17930,-42.00,20240227,7730,34.54,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,140534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10450,-210,5,-1.97,2365312420,226205,37.16,10730,10730,10250,13850,7470,10660,10455.92,3.58,0,-55809,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2438,8.92,1.11,12,0.97,1171.00,9452.00,17970,20240213,-41.85,7730,20241209,35.19,10730,-2.61,20250224,8620,21.23,20250203,17930,-41.72,20240227,7730,35.19,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,130536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10430,-230,5,-2.16,2275795600,217639,35.75,10730,10730,10250,13850,7470,10660,10456.14,3.58,0,-53337,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2433,8.91,1.10,12,0.93,1171.00,9452.00,17970,20240213,-41.96,7730,20241209,34.93,10730,-2.80,20250224,8620,21.00,20250203,17930,-41.83,20240227,7730,34.93,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,120533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10410,-250,5,-2.35,2163494970,206869,33.98,10730,10730,10250,13850,7470,10660,10457.66,3.58,0,-49855,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2428,8.89,1.10,12,0.89,1171.00,9452.00,17970,20240213,-42.07,7730,20241209,34.67,10730,-2.98,20250224,8620,20.77,20250203,17930,-41.94,20240227,7730,34.67,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,110532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10260,-400,5,-3.75,2017189410,192796,31.67,10730,10730,10250,13850,7470,10660,10462.16,3.58,0,-47913,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2393,8.76,1.09,12,0.83,1171.00,9452.00,17970,20240213,-42.90,7730,20241209,32.73,10730,-4.38,20250224,8620,19.03,20250203,17930,-42.78,20240227,7730,32.73,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,100532,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10400,-260,5,-2.44,1479548960,140880,23.14,10730,10730,10360,13850,7470,10660,10501.47,3.58,0,-39670,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2426,8.88,1.10,12,0.60,1171.00,9452.00,17970,20240213,-42.13,7730,20241209,34.54,10730,-3.08,20250224,8620,20.65,20250203,17930,-42.00,20240227,7730,34.54,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N +20250224,090536,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10480,-180,5,-1.69,689010280,65064,10.69,10730,10730,10410,13850,7470,10660,10589.03,3.58,0,-14520,11280,10970,10380,10070,9480,11125,10225,117,3190,500,7880,10,1,23327472,2445,8.95,1.11,12,0.28,1171.00,9452.00,17970,20240213,-41.68,7730,20241209,35.58,10730,-2.33,20250224,8620,21.58,20250203,17930,-41.55,20240227,7730,35.58,20241209,2.62,N,051370,500,116 억,,835942,N,N,0,N,00,N 20250221,160531,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10660,630,2,6.28,5725565060,554204,297.50,10010,10690,9790,13030,7030,10030,10329.78,3.54,0,12800,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2487,9.10,1.13,12,2.38,1171.00,9452.00,17970,20240213,-40.68,7730,20241209,37.90,10690,-0.28,20250221,8620,23.67,20250203,17930,-40.55,20240227,7730,37.90,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N 20250221,150534,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,10540,510,2,5.08,4512720520,439881,236.13,10010,10690,9790,13030,7030,10030,10258.96,3.54,0,8544,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2459,9.00,1.12,12,1.89,1171.00,9452.00,17970,20240213,-41.35,7730,20241209,36.35,10690,-1.40,20250221,8620,22.27,20250203,17930,-41.22,20240227,7730,36.35,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N 20250221,140533,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9830,-200,5,-1.99,851410900,86279,46.32,10010,10030,9790,13030,7030,10030,9868.11,3.54,0,15940,10423,10226,10013,9816,9603,10120,9710,117,3000,500,7420,10,1,23327472,2293,8.39,1.04,12,0.37,1171.00,9452.00,17970,20240213,-45.30,7730,20241209,27.17,10500,-6.38,20250217,8620,14.04,20250203,17930,-45.18,20240227,7730,27.17,20241209,2.59,N,051370,500,116 억,,826748,N,N,0,N,00,N diff --git a/051380/price/prices-20250201.csv b/051380/price/prices-20250201.csv index 775e2a017c27..c74306c4cbbd 100644 --- a/051380/price/prices-20250201.csv +++ b/051380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,-60,5,-1.99,682876590,224176,67.36,3000,3130,2950,3925,2115,3020,3046.23,4.09,0,-9886,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,454,59.20,1.05,12,1.46,50.00,2806.00,4390,20240403,-32.57,2130,20240909,38.97,3200,-7.50,20250107,2465,20.08,20250203,4390,-32.57,20240403,2130,38.97,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2970,-50,5,-1.66,677178345,222252,66.78,3000,3130,2950,3925,2115,3020,3046.89,4.09,0,-9079,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,456,59.40,1.06,12,1.45,50.00,2806.00,4390,20240403,-32.35,2130,20240909,39.44,3200,-7.19,20250107,2465,20.49,20250203,4390,-32.35,20240403,2130,39.44,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3000,-20,5,-0.66,633032725,207394,62.32,3000,3130,2965,3925,2115,3020,3052.32,4.09,0,-12110,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,460,60.00,1.07,12,1.35,50.00,2806.00,4390,20240403,-31.66,2130,20240909,40.85,3200,-6.25,20250107,2465,21.70,20250203,4390,-31.66,20240403,2130,40.85,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,20,2,0.66,574092205,187760,56.42,3000,3130,2965,3925,2115,3020,3057.59,4.09,0,-15365,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,466,60.80,1.08,12,1.22,50.00,2806.00,4390,20240403,-30.75,2130,20240909,42.72,3200,-5.00,20250107,2465,23.33,20250203,4390,-30.75,20240403,2130,42.72,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,10,2,0.33,537829660,175794,52.82,3000,3130,2965,3925,2115,3020,3059.43,4.09,0,-16235,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,465,60.60,1.08,12,1.15,50.00,2806.00,4390,20240403,-30.98,2130,20240909,42.25,3200,-5.31,20250107,2465,22.92,20250203,4390,-30.98,20240403,2130,42.25,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,45,2,1.49,512535530,167461,50.32,3000,3130,2965,3925,2115,3020,3060.63,4.09,0,-15317,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,470,61.30,1.09,12,1.09,50.00,2806.00,4390,20240403,-30.18,2130,20240909,43.90,3200,-4.22,20250107,2465,24.34,20250203,4390,-30.18,20240403,2130,43.90,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,80,2,2.65,332679400,109284,32.84,3000,3105,2965,3925,2115,3020,3044.17,4.09,0,-13241,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,476,62.00,1.10,12,0.71,50.00,2806.00,4390,20240403,-29.38,2130,20240909,45.54,3200,-3.12,20250107,2465,25.76,20250203,4390,-29.38,20240403,2130,45.54,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N +20250224,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2965,-55,5,-1.82,35481425,11816,3.55,3000,3020,2965,3925,2115,3020,3002.83,4.09,0,-4501,3183,3101,2968,2886,2753,3142,2927,77,905,500,2110,5,1,15340072,455,59.30,1.06,12,0.08,50.00,2806.00,4390,20240403,-32.46,2130,20240909,39.20,3200,-7.34,20250107,2465,20.28,20250203,4390,-32.46,20240403,2130,39.20,20240909,1.69,N,051380,500,76 억,,627119,N,N,0,N,00,N 20250221,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,110,2,3.78,987150645,330882,114.05,2940,3050,2835,3780,2040,2910,2983.21,3.86,0,35249,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,463,60.40,1.08,12,2.16,50.00,2806.00,4390,20240403,-31.21,2130,20240909,41.78,3200,-5.62,20250107,2465,22.52,20250203,4390,-31.21,20240403,2130,41.78,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N 20250221,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,120,2,4.12,899022540,301497,103.93,2940,3050,2835,3780,2040,2910,2981.86,3.86,0,26074,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,465,60.60,1.08,12,1.97,50.00,2806.00,4390,20240403,-30.98,2130,20240909,42.25,3200,-5.31,20250107,2465,22.92,20250203,4390,-30.98,20240403,2130,42.25,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N 20250221,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,110,2,3.78,703805225,237099,81.73,2940,3030,2835,3780,2040,2910,2968.40,3.86,0,21252,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,463,60.40,1.08,12,1.55,50.00,2806.00,4390,20240403,-31.21,2130,20240909,41.78,3200,-5.62,20250107,2465,22.52,20250203,4390,-31.21,20240403,2130,41.78,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N diff --git a/051390/price/prices-20250201.csv b/051390/price/prices-20250201.csv index e9fe00f7d392..becbaa202441 100644 --- a/051390/price/prices-20250201.csv +++ b/051390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,45,2,1.23,20590005,5612,91.03,3655,3700,3645,4750,2560,3655,3668.92,0.15,0,53,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,420,7.87,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.14,3400,20240805,8.82,4200,-11.90,20250108,3620,2.21,20250102,4360,-15.14,20240405,3400,8.82,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,45,2,1.23,20578905,5609,90.98,3655,3700,3645,4750,2560,3655,3668.91,0.15,0,53,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,420,7.87,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.14,3400,20240805,8.82,4200,-11.90,20250108,3620,2.21,20250102,4360,-15.14,20240405,3400,8.82,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,15,2,0.41,13639710,3729,60.49,3655,3680,3645,4750,2560,3655,3657.74,0.15,0,53,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,417,7.81,0.46,12,0.03,470.00,7968.00,4360,20240405,-15.83,3400,20240805,7.94,4200,-12.62,20250108,3620,1.38,20250102,4360,-15.83,20240405,3400,7.94,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,10,2,0.27,5838010,1593,25.84,3655,3680,3655,4750,2560,3655,3664.79,0.15,0,0,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,416,7.80,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,5,2,0.14,5136110,1401,22.73,3655,3680,3655,4750,2560,3655,3666.03,0.15,0,0,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,416,7.79,0.46,12,0.01,470.00,7968.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3620,1.10,20250102,4360,-16.06,20240405,3400,7.65,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,10,2,0.27,3295130,898,14.57,3655,3680,3655,4750,2560,3655,3669.41,0.15,0,0,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,416,7.80,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,20,2,0.55,2550575,695,11.27,3655,3680,3655,4750,2560,3655,3669.89,0.15,0,0,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,417,7.82,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.71,3400,20240805,8.09,4200,-12.50,20250108,3620,1.52,20250102,4360,-15.71,20240405,3400,8.09,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N +20250224,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,0,3,0.00,65790,18,0.29,3655,3655,3655,4750,2560,3655,3655.00,0.15,0,0,3705,3680,3665,3640,3625,3672,3632,57,1095,500,2550,5,1,11355368,415,7.78,0.46,12,0.00,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N 20250221,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-35,5,-0.95,22560640,6165,209.91,3690,3690,3650,4795,2585,3690,3659.47,0.15,0,0,3730,3710,3685,3665,3640,3712,3667,57,1105,500,2580,5,1,11355368,415,7.78,0.46,12,0.05,470.00,7968.00,4360,20240405,-16.17,3400,20240805,7.50,4200,-12.98,20250108,3620,0.97,20250102,4360,-16.17,20240405,3400,7.50,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N 20250221,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-20,5,-0.54,20477245,5595,190.50,3690,3690,3650,4795,2585,3690,3659.92,0.15,0,224,3730,3710,3685,3665,3640,3712,3667,57,1105,500,2580,5,1,11355368,417,7.81,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.83,3400,20240805,7.94,4200,-12.62,20250108,3620,1.38,20250102,4360,-15.83,20240405,3400,7.94,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N 20250221,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,-5,5,-0.14,8510950,2322,79.06,3690,3690,3655,4795,2585,3690,3665.35,0.15,0,224,3730,3710,3685,3665,3640,3712,3667,57,1105,500,2580,5,1,11355368,418,7.84,0.46,12,0.02,470.00,7968.00,4360,20240405,-15.48,3400,20240805,8.38,4200,-12.26,20250108,3620,1.80,20250102,4360,-15.48,20240405,3400,8.38,20240805,0.08,N,051390,500,56 억,,17311,N,N,0,N,00,N diff --git a/051490/price/prices-20250201.csv b/051490/price/prices-20250201.csv index fe9b6688cc8b..ddf71cefad28 100644 --- a/051490/price/prices-20250201.csv +++ b/051490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,575,2,14.63,29565716340,6549896,11237.32,3930,4875,3900,5100,2755,3930,4513.98,1.48,0,-69525,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,640,7.24,0.63,12,46.13,622.00,7105.00,6770,20240215,-33.46,3300,20241209,36.52,4875,-7.59,20250224,3605,24.97,20250203,6230,-27.69,20241016,3300,36.52,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,150536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,555,2,14.12,28897519580,6400436,10980.90,3930,4875,3900,5100,2755,3930,4514.98,1.48,0,-72487,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,637,7.21,0.63,12,45.07,622.00,7105.00,6770,20240215,-33.75,3300,20241209,35.91,4875,-8.00,20250224,3605,24.41,20250203,6230,-28.01,20241016,3300,35.91,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,140535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4705,775,2,19.72,22853588045,5084225,8722.74,3930,4875,3900,5100,2755,3930,4495.06,1.48,0,-82430,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,668,7.56,0.66,12,35.80,622.00,7105.00,6770,20240215,-30.50,3300,20241209,42.58,4875,-3.49,20250224,3605,30.51,20250203,6230,-24.48,20241016,3300,42.58,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,130536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,250,2,6.36,9400548480,2161972,3709.18,3930,4550,3900,5100,2755,3930,4348.24,1.48,0,-57588,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,594,6.72,0.59,12,15.23,622.00,7105.00,6770,20240215,-38.26,3300,20241209,26.67,4550,-8.13,20250224,3605,15.95,20250203,6230,-32.91,20241016,3300,26.67,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,120534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,205,2,5.22,8689909505,1989683,3413.60,3930,4550,3900,5100,2755,3930,4367.61,1.48,0,-63772,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,587,6.65,0.58,12,14.01,622.00,7105.00,6770,20240215,-38.92,3300,20241209,25.30,4550,-9.12,20250224,3605,14.70,20250203,6230,-33.63,20241016,3300,25.30,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,110533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,145,2,3.69,350157545,87123,149.47,3930,4110,3900,5100,2755,3930,4019.68,1.48,0,-2745,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,579,6.55,0.57,12,0.61,622.00,7105.00,6770,20240215,-39.81,3300,20241209,23.48,4275,-4.68,20250219,3605,13.04,20250203,6230,-34.59,20241016,3300,23.48,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,100533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,45,2,1.15,164442825,41272,70.81,3930,4030,3900,5100,2755,3930,3985.10,1.48,0,-259,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,564,6.39,0.56,12,0.29,622.00,7105.00,6770,20240215,-41.29,3300,20241209,20.45,4275,-7.02,20250219,3605,10.26,20250203,6230,-36.20,20241016,3300,20.45,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N +20250224,090537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,40,2,1.02,23233285,5889,10.10,3930,3990,3900,5100,2755,3930,3946.77,1.48,0,-492,4043,3986,3953,3896,3863,3970,3880,72,1170,500,2820,5,1,14200000,564,6.38,0.56,12,0.04,622.00,7105.00,6770,20240215,-41.36,3300,20241209,20.30,4275,-7.13,20250219,3605,10.12,20250203,6230,-36.28,20241016,3300,20.30,20241209,2.16,N,051490,500,72 억,,210466,N,N,0,N,00,N 20250221,160532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-30,5,-0.76,224355950,56877,29.67,4010,4010,3920,5140,2775,3960,3944.59,1.42,0,9255,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,558,6.32,0.55,12,0.40,622.00,7105.00,6770,20240215,-41.95,3300,20241209,19.09,4275,-8.07,20250219,3605,9.02,20250203,6270,-37.32,20240221,3300,19.09,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N 20250221,150535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-15,5,-0.38,199289900,50520,26.35,4010,4010,3920,5140,2775,3960,3944.77,1.42,0,9688,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,560,6.34,0.56,12,0.36,622.00,7105.00,6770,20240215,-41.73,3300,20241209,19.55,4275,-7.72,20250219,3605,9.43,20250203,6270,-37.08,20240221,3300,19.55,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N 20250221,140534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-5,5,-0.13,124971750,31620,16.49,4010,4010,3925,5140,2775,3960,3952.30,1.42,0,1025,4156,4057,3986,3887,3816,4022,3852,72,1180,500,2850,5,1,14200000,562,6.36,0.56,12,0.22,622.00,7105.00,6770,20240215,-41.58,3300,20241209,19.85,4275,-7.49,20250219,3605,9.71,20250203,6270,-36.92,20240221,3300,19.85,20241209,1.76,N,051490,500,72 억,,201210,N,N,0,N,00,N diff --git a/051500/price/prices-20250201.csv b/051500/price/prices-20250201.csv index 85e8b4e7cd8e..4995ccdb3adc 100644 --- a/051500/price/prices-20250201.csv +++ b/051500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20750,-500,5,-2.35,426712000,20606,121.43,21100,21100,20500,27600,14900,21250,20708.09,12.82,0,-2663,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2463,4.52,0.85,12,0.17,4589.00,24396.00,26800,20240213,-22.57,15710,20241209,32.08,22100,-6.11,20250212,17120,21.20,20250102,25350,-18.15,20240226,15710,32.08,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-600,5,-2.82,409548950,19777,116.55,21100,21100,20500,27600,14900,21250,20708.32,12.82,0,-2482,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2451,4.50,0.85,12,0.17,4589.00,24396.00,26800,20240213,-22.95,15710,20241209,31.44,22100,-6.56,20250212,17120,20.62,20250102,25350,-18.54,20240226,15710,31.44,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20700,-550,5,-2.59,354268300,17105,100.80,21100,21100,20500,27600,14900,21250,20711.36,12.82,0,-2773,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2457,4.51,0.85,12,0.14,4589.00,24396.00,26800,20240213,-22.76,15710,20241209,31.76,22100,-6.33,20250212,17120,20.91,20250102,25350,-18.34,20240226,15710,31.76,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20650,-600,5,-2.82,304820050,14722,86.76,21100,21100,20500,27600,14900,21250,20705.03,12.82,0,-3019,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2451,4.50,0.85,12,0.12,4589.00,24396.00,26800,20240213,-22.95,15710,20241209,31.44,22100,-6.56,20250212,17120,20.62,20250102,25350,-18.54,20240226,15710,31.44,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,120534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20700,-550,5,-2.59,268020150,12942,76.27,21100,21100,20500,27600,14900,21250,20709.29,12.82,0,-3284,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2457,4.51,0.85,12,0.11,4589.00,24396.00,26800,20240213,-22.76,15710,20241209,31.76,22100,-6.33,20250212,17120,20.91,20250102,25350,-18.34,20240226,15710,31.76,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20700,-550,5,-2.59,225714100,10894,64.20,21100,21100,20500,27600,14900,21250,20719.07,12.82,0,-3045,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2457,4.51,0.85,12,0.09,4589.00,24396.00,26800,20240213,-22.76,15710,20241209,31.76,22100,-6.33,20250212,17120,20.91,20250102,25350,-18.34,20240226,15710,31.76,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20550,-700,5,-3.29,166682650,8032,47.33,21100,21100,20500,27600,14900,21250,20752.26,12.82,0,-2503,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2440,4.48,0.84,12,0.07,4589.00,24396.00,26800,20240213,-23.32,15710,20241209,30.81,22100,-7.01,20250212,17120,20.04,20250102,25350,-18.93,20240226,15710,30.81,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N +20250224,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20950,-300,5,-1.41,10939850,521,3.07,21100,21100,20950,27600,14900,21250,20997.31,12.82,0,-8,21983,21616,21233,20866,20483,21800,21050,119,6350,1000,15300,50,1,11871586,2487,4.57,0.86,12,0.00,4589.00,24396.00,26800,20240213,-21.83,15710,20241209,33.35,22100,-5.20,20250212,17120,22.37,20250102,25350,-17.36,20240226,15710,33.35,20241209,1.37,N,051500,1000,118 억,,1522066,N,N,0,N,00,N 20250221,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21250,250,2,1.19,358046750,16957,132.16,21000,21600,20850,27300,14700,21000,21114.98,12.82,0,-455,21366,21182,21066,20882,20766,21125,20825,119,6300,1000,15120,50,1,11871586,2523,4.63,0.87,12,0.14,4589.00,24396.00,27000,20240208,-21.30,15710,20241209,35.26,22100,-3.85,20250212,17120,24.12,20250102,26400,-19.51,20240222,15710,35.26,20241209,1.38,N,051500,1000,118 억,,1521822,N,N,0,N,00,N 20250221,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21050,50,2,0.24,352185700,16680,130.00,21000,21600,20850,27300,14700,21000,21114.25,12.82,0,-349,21366,21182,21066,20882,20766,21125,20825,119,6300,1000,15120,50,1,11871586,2499,4.59,0.86,12,0.14,4589.00,24396.00,27000,20240208,-22.04,15710,20241209,33.99,22100,-4.75,20250212,17120,22.96,20250102,26400,-20.27,20240222,15710,33.99,20241209,1.38,N,051500,1000,118 억,,1521822,N,N,0,N,00,N 20250221,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20950,-50,5,-0.24,270460800,12788,99.66,21000,21600,20850,27300,14700,21000,21149.58,12.82,0,-2681,21366,21182,21066,20882,20766,21125,20825,119,6300,1000,15120,50,1,11871586,2487,4.57,0.86,12,0.11,4589.00,24396.00,27000,20240208,-22.41,15710,20241209,33.35,22100,-5.20,20250212,17120,22.37,20250102,26400,-20.64,20240222,15710,33.35,20241209,1.38,N,051500,1000,118 억,,1521822,N,N,0,N,00,N diff --git a/051600/price/prices-20250201.csv b/051600/price/prices-20250201.csv index 698cd34658ab..7b3c15fc5166 100644 --- a/051600/price/prices-20250201.csv +++ b/051600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160537,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43100,-350,5,-0.81,4296129800,99858,58.29,43300,43400,42750,56400,30450,43450,43022.35,16.85,0,-12048,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19395,11.92,1.52,12,0.22,3615.00,28280.00,49100,20241203,-12.22,32950,20240417,30.80,48100,-10.40,20250124,41250,4.48,20250109,49100,-12.22,20241203,32950,30.80,20240417,0.61,N,051600,200,90 억,,7581536,N,N,965,N,00,N +20250224,150537,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43050,-400,5,-0.92,4096689800,95225,55.58,43300,43400,42750,56400,30450,43450,43021.16,16.85,0,-11278,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19373,11.91,1.52,12,0.21,3615.00,28280.00,49100,20241203,-12.32,32950,20240417,30.65,48100,-10.50,20250124,41250,4.36,20250109,49100,-12.32,20241203,32950,30.65,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,140535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42950,-500,5,-1.15,3557764250,82689,48.26,43300,43400,42750,56400,30450,43450,43025.85,16.85,0,-13534,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19328,11.88,1.52,12,0.18,3615.00,28280.00,49100,20241203,-12.53,32950,20240417,30.35,48100,-10.71,20250124,41250,4.12,20250109,49100,-12.53,20241203,32950,30.35,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,130537,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43000,-450,5,-1.04,2976912700,69173,40.38,43300,43400,42750,56400,30450,43450,43035.76,16.85,0,-8983,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19350,11.89,1.52,12,0.15,3615.00,28280.00,49100,20241203,-12.42,32950,20240417,30.50,48100,-10.60,20250124,41250,4.24,20250109,49100,-12.42,20241203,32950,30.50,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,120535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43100,-350,5,-0.81,2654263200,61677,36.00,43300,43400,42750,56400,30450,43450,43034.89,16.85,0,-10089,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19395,11.92,1.52,12,0.14,3615.00,28280.00,49100,20241203,-12.22,32950,20240417,30.80,48100,-10.40,20250124,41250,4.48,20250109,49100,-12.22,20241203,32950,30.80,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,110534,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43150,-300,5,-0.69,2286204450,53140,31.02,43300,43400,42750,56400,30450,43450,43022.29,16.85,0,-12450,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19418,11.94,1.53,12,0.12,3615.00,28280.00,49100,20241203,-12.12,32950,20240417,30.96,48100,-10.29,20250124,41250,4.61,20250109,49100,-12.12,20241203,32950,30.96,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,100533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,42850,-600,5,-1.38,1821207150,42318,24.70,43300,43400,42750,56400,30450,43450,43036.23,16.85,0,-13886,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19283,11.85,1.52,12,0.09,3615.00,28280.00,49100,20241203,-12.73,32950,20240417,30.05,48100,-10.91,20250124,41250,3.88,20250109,49100,-12.73,20241203,32950,30.05,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N +20250224,090538,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43200,-250,5,-0.58,261212750,6055,3.53,43300,43350,42850,56400,30450,43450,43140.01,16.85,0,-1152,44716,44082,43766,43132,42816,43925,42975,90,12950,200,33890,50,1,45000000,19440,11.95,1.53,12,0.01,3615.00,28280.00,49100,20241203,-12.02,32950,20240417,31.11,48100,-10.19,20250124,41250,4.73,20250109,49100,-12.02,20241203,32950,31.11,20240417,0.61,N,051600,200,90 억,,7581536,N,N,1,N,00,N 20250221,160533,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43450,-350,5,-0.80,7499918200,170774,88.60,44000,44400,43450,56900,30700,43800,43917.31,16.90,0,-22701,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19553,12.02,1.54,12,0.38,3615.00,28280.00,49100,20241203,-11.51,32950,20240417,31.87,48100,-9.67,20250124,41250,5.33,20250109,49100,-11.51,20241203,32950,31.87,20240417,0.57,N,051600,200,90 억,,7606547,N,N,1,N,00,N 20250221,150535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43500,-300,5,-0.68,6978185500,158768,82.37,44000,44400,43450,56900,30700,43800,43952.14,16.90,0,-17598,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19575,12.03,1.54,12,0.35,3615.00,28280.00,49100,20241203,-11.41,32950,20240417,32.02,48100,-9.56,20250124,41250,5.45,20250109,49100,-11.41,20241203,32950,32.02,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N 20250221,140535,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,43600,-200,5,-0.46,6242165700,141851,73.59,44000,44400,43500,56900,30700,43800,44005.16,16.90,0,-16657,44566,44182,43466,43082,42366,44375,43275,90,13100,200,34160,50,1,45000000,19620,12.06,1.54,12,0.32,3615.00,28280.00,49100,20241203,-11.20,32950,20240417,32.32,48100,-9.36,20250124,41250,5.70,20250109,49100,-11.20,20241203,32950,32.32,20240417,0.57,N,051600,200,90 억,,7606547,N,N,679,N,00,N diff --git a/051630/price/prices-20250201.csv b/051630/price/prices-20250201.csv index 5f42c92890a9..ed5b416d9440 100644 --- a/051630/price/prices-20250201.csv +++ b/051630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4925,135,2,2.82,1876871250,382106,67.65,4820,5040,4720,6220,3355,4790,4911.91,0.42,0,6607,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1044,-38.48,2.56,12,1.80,-128.00,1924.00,5790,20250205,-14.94,2125,20241128,131.76,5790,-14.94,20250205,3300,49.24,20250102,5790,-14.94,20250205,2125,131.76,20241128,0.11,N,051630,500,106 억,,89457,N,N,3,N,00,N +20250224,150537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4925,135,2,2.82,1784911205,363384,64.33,4820,5040,4720,6220,3355,4790,4911.91,0.42,0,9757,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1044,-38.48,2.56,12,1.71,-128.00,1924.00,5790,20250205,-14.94,2125,20241128,131.76,5790,-14.94,20250205,3300,49.24,20250102,5790,-14.94,20250205,2125,131.76,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,140536,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4990,200,2,4.18,1447073405,294740,52.18,4820,5040,4720,6220,3355,4790,4909.66,0.42,0,14521,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1058,-38.98,2.59,12,1.39,-128.00,1924.00,5790,20250205,-13.82,2125,20241128,134.82,5790,-13.82,20250205,3300,51.21,20250102,5790,-13.82,20250205,2125,134.82,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,130537,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4950,160,2,3.34,1231611440,251609,44.54,4820,5020,4720,6220,3355,4790,4894.94,0.42,0,2584,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1049,-38.67,2.57,12,1.19,-128.00,1924.00,5790,20250205,-14.51,2125,20241128,132.94,5790,-14.51,20250205,3300,50.00,20250102,5790,-14.51,20250205,2125,132.94,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,120535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4965,175,2,3.65,1150360590,235236,41.65,4820,5020,4720,6220,3355,4790,4890.24,0.42,0,6298,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1053,-38.79,2.58,12,1.11,-128.00,1924.00,5790,20250205,-14.25,2125,20241128,133.65,5790,-14.25,20250205,3300,50.45,20250102,5790,-14.25,20250205,2125,133.65,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,110534,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4985,195,2,4.07,1065739115,218087,38.61,4820,5020,4720,6220,3355,4790,4886.76,0.42,0,3680,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1057,-38.95,2.59,12,1.03,-128.00,1924.00,5790,20250205,-13.90,2125,20241128,134.59,5790,-13.90,20250205,3300,51.06,20250102,5790,-13.90,20250205,2125,134.59,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,100533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5020,230,2,4.80,833003000,171084,30.29,4820,5020,4720,6220,3355,4790,4868.97,0.42,0,-4312,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,10,1,21200000,1064,-39.22,2.61,12,0.81,-128.00,1924.00,5790,20250205,-13.30,2125,20241128,136.24,5790,-13.30,20250205,3300,52.12,20250102,5790,-13.30,20250205,2125,136.24,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N +20250224,090538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4890,100,2,2.09,198748455,41146,7.28,4820,4895,4770,6220,3355,4790,4830.32,0.42,0,-62,5663,5226,4963,4526,4263,5095,4395,106,1430,500,2960,5,1,21200000,1037,-38.20,2.54,12,0.19,-128.00,1924.00,5790,20250205,-15.54,2125,20241128,130.12,5790,-15.54,20250205,3300,48.18,20250102,5790,-15.54,20250205,2125,130.12,20241128,0.11,N,051630,500,106 억,,89457,N,N,10,N,00,N 20250221,160533,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4790,-430,5,-8.24,2848481885,559847,198.07,5210,5400,4700,6780,3660,5220,5088.80,0.45,0,-1304,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,5,1,21200000,1015,-37.42,2.49,12,2.64,-128.00,1924.00,5790,20250205,-17.27,2125,20241128,125.41,5790,-17.27,20250205,3300,45.15,20250102,5790,-17.27,20250205,2125,125.41,20241128,0.11,N,051630,500,106 억,,95935,N,N,10,N,00,N 20250221,150536,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4875,-345,5,-6.61,2527866635,493152,174.47,5210,5400,4835,6780,3660,5220,5125.94,0.45,0,-5158,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,5,1,21200000,1034,-38.09,2.53,12,2.33,-128.00,1924.00,5790,20250205,-15.80,2125,20241128,129.41,5790,-15.80,20250205,3300,47.73,20250102,5790,-15.80,20250205,2125,129.41,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N 20250221,140535,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5030,-190,5,-3.64,1900352435,365992,129.48,5210,5400,4985,6780,3660,5220,5192.33,0.45,0,-6595,5540,5380,5250,5090,4960,5315,5025,106,1560,500,3230,10,1,21200000,1066,-39.30,2.61,12,1.73,-128.00,1924.00,5790,20250205,-13.13,2125,20241128,136.71,5790,-13.13,20250205,3300,52.42,20250102,5790,-13.13,20250205,2125,136.71,20241128,0.11,N,051630,500,106 억,,95935,N,N,5,N,00,N diff --git a/051780/price/prices-20250201.csv b/051780/price/prices-20250201.csv index 5130b615737f..49d59d6b90c8 100644 --- a/051780/price/prices-20250201.csv +++ b/051780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,756,-52,5,-6.44,64855725,83978,159.40,806,807,756,1050,566,808,772.29,0.62,0,-5995,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,103,-1.40,0.25,12,0.62,-541.00,3030.00,3383,20240509,-77.65,731,20250210,3.42,1126,-32.86,20250116,731,3.42,20250210,1300,-41.85,20250116,104,626.92,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,764,-44,5,-5.45,53246780,68675,130.35,806,807,761,1050,566,808,775.34,0.62,0,-4900,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,104,-1.41,0.25,12,0.50,-541.00,3030.00,3383,20240509,-77.42,731,20250210,4.51,1126,-32.15,20250116,731,4.51,20250210,1300,-41.23,20250116,104,634.62,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,769,-39,5,-4.83,42389564,54476,103.40,806,807,761,1050,566,808,778.13,0.62,0,-3474,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,105,-1.42,0.25,12,0.40,-541.00,3030.00,3383,20240509,-77.27,731,20250210,5.20,1126,-31.71,20250116,731,5.20,20250210,1300,-40.85,20250116,104,639.42,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,766,-42,5,-5.20,40739433,52327,99.32,806,807,761,1050,566,808,778.55,0.62,0,-2228,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,104,-1.42,0.25,12,0.38,-541.00,3030.00,3383,20240509,-77.36,731,20250210,4.79,1126,-31.97,20250116,731,4.79,20250210,1300,-41.08,20250116,104,636.54,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,763,-45,5,-5.57,38125784,48918,92.85,806,807,761,1050,566,808,779.38,0.62,0,-1179,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,104,-1.41,0.25,12,0.36,-541.00,3030.00,3383,20240509,-77.45,731,20250210,4.38,1126,-32.24,20250116,731,4.38,20250210,1300,-41.31,20250116,104,633.65,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,110534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,773,-35,5,-4.33,30274457,38719,73.49,806,807,772,1050,566,808,781.90,0.62,0,-737,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,105,-1.43,0.26,12,0.28,-541.00,3030.00,3383,20240509,-77.15,731,20250210,5.75,1126,-31.35,20250116,731,5.75,20250210,1300,-40.54,20250116,104,643.27,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,774,-34,5,-4.21,18293736,23278,44.18,806,807,773,1050,566,808,785.88,0.62,0,-646,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,106,-1.43,0.26,12,0.17,-541.00,3030.00,3383,20240509,-77.12,731,20250210,5.88,1126,-31.26,20250116,731,5.88,20250210,1300,-40.46,20250116,104,644.23,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N +20250224,090538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-3,5,-0.37,702509,872,1.66,806,807,804,1050,566,808,805.63,0.62,0,-155,840,823,815,798,790,820,795,68,242,500,480,1,1,13642245,110,-1.49,0.27,12,0.01,-541.00,3030.00,3383,20240509,-76.20,731,20250210,10.12,1126,-28.51,20250116,731,10.12,20250210,1300,-38.08,20250116,104,674.04,20241115,0.00,N,051780,500,68 억,,84302,N,N,0,N,00,N 20250221,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-7,5,-0.86,43064079,52684,271.67,815,832,807,1059,571,815,817.40,0.66,0,-5903,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,110,-1.49,0.27,12,0.39,-541.00,3030.00,3383,20240509,-76.12,731,20250210,10.53,1126,-28.24,20250116,731,10.53,20250210,1300,-37.85,20250116,104,676.92,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N 20250221,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-5,5,-0.61,41117145,50276,259.25,815,832,807,1059,571,815,817.83,0.66,0,-4354,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.50,0.27,12,0.37,-541.00,3030.00,3383,20240509,-76.06,731,20250210,10.81,1126,-28.06,20250116,731,10.81,20250210,1300,-37.69,20250116,104,678.85,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N 20250221,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-7,5,-0.86,40299815,49266,254.04,815,832,807,1059,571,815,818.00,0.66,0,-3584,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,110,-1.49,0.27,12,0.36,-541.00,3030.00,3383,20240509,-76.12,731,20250210,10.53,1126,-28.24,20250116,731,10.53,20250210,1300,-37.85,20250116,104,676.92,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N diff --git a/051900/price/prices-20250201.csv b/051900/price/prices-20250201.csv index c7e37a44e769..6024918cdc5a 100644 --- a/051900/price/prices-20250201.csv +++ b/051900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-3000,5,-0.91,8920175500,27302,53.16,327000,329500,324500,429000,231000,330000,326718.21,28.34,0,-30,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,51072,40.59,1.05,12,0.17,8057.00,310665.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,4705,N,00,N +20250224,150538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-3000,5,-0.91,7825262500,23951,46.64,327000,329500,324500,429000,231000,330000,326719.52,28.34,0,-915,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,51072,40.59,1.05,12,0.15,8057.00,310665.00,480000,20240523,-31.88,294500,20250120,11.04,344000,-4.94,20250220,294500,11.04,20250120,480000,-31.88,20240523,294500,11.04,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,140536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-3500,5,-1.06,6914919500,21164,41.21,327000,329500,324500,429000,231000,330000,326730.12,28.34,0,-690,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,50993,40.52,1.05,12,0.14,8057.00,310665.00,480000,20240523,-31.98,294500,20250120,10.87,344000,-5.09,20250220,294500,10.87,20250120,480000,-31.98,20240523,294500,10.87,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,130538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,328000,-2000,5,-0.61,5988546000,18325,35.68,327000,329500,324500,429000,231000,330000,326796.33,28.34,0,-460,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,51228,40.71,1.06,12,0.12,8057.00,310665.00,480000,20240523,-31.67,294500,20250120,11.38,344000,-4.65,20250220,294500,11.38,20250120,480000,-31.67,20240523,294500,11.38,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,120535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-4000,5,-1.21,5305168500,16235,31.61,327000,329500,324500,429000,231000,330000,326773.35,28.34,0,-343,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,50915,40.46,1.05,12,0.10,8057.00,310665.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,110535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-4000,5,-1.21,4873182000,14912,29.04,327000,329500,324500,429000,231000,330000,326795.79,28.34,0,-254,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,50915,40.46,1.05,12,0.10,8057.00,310665.00,480000,20240523,-32.08,294500,20250120,10.70,344000,-5.23,20250220,294500,10.70,20250120,480000,-32.08,20240523,294500,10.70,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,100534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,-5000,5,-1.52,3885657000,11881,23.13,327000,329500,324500,429000,231000,330000,327047.73,28.34,0,-647,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,50759,40.34,1.05,12,0.08,8057.00,310665.00,480000,20240523,-32.29,294500,20250120,10.36,344000,-5.52,20250220,294500,10.36,20250120,480000,-32.29,20240523,294500,10.36,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N +20250224,090539,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329500,-500,5,-0.15,554037500,1689,3.29,327000,329500,325500,429000,231000,330000,328025.77,28.34,0,346,343333,336666,332333,325666,321333,334500,323500,781,99000,5000,257400,500,1,15618197,51462,40.90,1.06,12,0.01,8057.00,310665.00,480000,20240523,-31.35,294500,20250120,11.88,344000,-4.22,20250220,294500,11.88,20250120,480000,-31.35,20240523,294500,11.88,20250120,0.49,N,051900,5000,780 억,,4426503,N,N,11389,N,00,N 20250221,160534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,330000,-5000,5,-1.49,16949485000,51140,25.34,339000,339000,328000,435500,234500,335000,331435.53,28.35,0,12,355333,345166,333833,323666,312333,350250,328750,781,100500,5000,261300,500,1,15618197,51540,40.96,1.06,12,0.33,8057.00,310665.00,480000,20240523,-31.25,294500,20250120,12.05,344000,-4.07,20250220,294500,12.05,20250120,480000,-31.25,20240523,294500,12.05,20250120,0.50,N,051900,5000,780 억,,4427185,N,N,11389,N,00,N 20250221,150536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329000,-6000,5,-1.79,15901385500,47960,23.76,339000,339000,328000,435500,234500,335000,331555.16,28.35,0,-479,355333,345166,333833,323666,312333,350250,328750,781,100500,5000,261300,500,1,15618197,51384,40.83,1.06,12,0.31,8057.00,310665.00,480000,20240523,-31.46,294500,20250120,11.71,344000,-4.36,20250220,294500,11.71,20250120,480000,-31.46,20240523,294500,11.71,20250120,0.50,N,051900,5000,780 억,,4427185,N,N,5047,N,00,N 20250221,140536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,329000,-6000,5,-1.79,13249842000,39897,19.77,339000,339000,329000,435500,234500,335000,332101.21,28.35,0,-1971,355333,345166,333833,323666,312333,350250,328750,781,100500,5000,261300,500,1,15618197,51384,40.83,1.06,12,0.26,8057.00,310665.00,480000,20240523,-31.46,294500,20250120,11.71,344000,-4.36,20250220,294500,11.71,20250120,480000,-31.46,20240523,294500,11.71,20250120,0.50,N,051900,5000,780 억,,4427185,N,N,5047,N,00,N diff --git a/051910/price/prices-20250201.csv b/051910/price/prices-20250201.csv index 0e637679dbab..539629be5b44 100644 --- a/051910/price/prices-20250201.csv +++ b/051910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,255500,4500,2,1.79,62398824000,244808,84.63,249000,258000,247500,326000,176000,251000,254890.10,32.55,0,-32166,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,180363,14.95,0.62,12,0.35,17090.00,411247.00,520000,20240219,-50.87,208000,20250210,22.84,264000,-3.22,20250107,208000,22.84,20250210,494000,-48.28,20240227,208000,22.84,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,714,N,00,N +20250224,150538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,256500,5500,2,2.19,57129783000,224198,77.50,249000,258000,247500,326000,176000,251000,254820.15,32.55,0,-32643,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,181069,15.01,0.62,12,0.32,17090.00,411247.00,520000,20240219,-50.67,208000,20250210,23.32,264000,-2.84,20250107,208000,23.32,20250210,494000,-48.08,20240227,208000,23.32,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,140536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,256500,5500,2,2.19,50733059000,199169,68.85,249000,258000,247500,326000,176000,251000,254725.56,32.55,0,-22768,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,181069,15.01,0.62,12,0.28,17090.00,411247.00,520000,20240219,-50.67,208000,20250210,23.32,264000,-2.84,20250107,208000,23.32,20250210,494000,-48.08,20240227,208000,23.32,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,130538,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,254500,3500,2,1.39,43159261500,169578,58.62,249000,258000,247500,326000,176000,251000,254511.88,32.55,0,-16209,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,179658,14.89,0.62,12,0.24,17090.00,411247.00,520000,20240219,-51.06,208000,20250210,22.36,264000,-3.60,20250107,208000,22.36,20250210,494000,-48.48,20240227,208000,22.36,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,120536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,255000,4000,2,1.59,39296352500,154425,53.38,249000,258000,247500,326000,176000,251000,254471.12,32.55,0,-10491,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,180010,14.92,0.62,12,0.22,17090.00,411247.00,520000,20240219,-50.96,208000,20250210,22.60,264000,-3.41,20250107,208000,22.60,20250210,494000,-48.38,20240227,208000,22.60,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,110535,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,253000,2000,2,0.80,34730585000,136473,47.18,249000,258000,247500,326000,176000,251000,254489.44,32.55,0,-4701,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,178599,14.80,0.62,12,0.19,17090.00,411247.00,520000,20240219,-51.35,208000,20250210,21.63,264000,-4.17,20250107,208000,21.63,20250210,494000,-48.79,20240227,208000,21.63,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,100534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,257500,6500,2,2.59,25292237500,99424,34.37,249000,258000,247500,326000,176000,251000,254391.09,32.55,0,5187,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,181775,15.07,0.63,12,0.14,17090.00,411247.00,520000,20240219,-50.48,208000,20250210,23.80,264000,-2.46,20250107,208000,23.80,20250210,494000,-47.87,20240227,208000,23.80,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N +20250224,090539,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252500,1500,2,0.60,4570703500,18264,6.31,249000,253000,247500,326000,176000,251000,250253.40,32.55,0,-323,259333,255166,249833,245666,240333,257250,247750,3530,75000,5000,185740,500,1,70592343,178246,14.77,0.61,12,0.03,17090.00,411247.00,520000,20240219,-51.44,208000,20250210,21.39,264000,-4.36,20250107,208000,21.39,20250210,494000,-48.89,20240227,208000,21.39,20250210,0.54,N,051910,5000,3529 억,,22976753,N,N,881,N,00,N 20250221,160534,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,251000,4500,2,1.83,72289301000,288581,97.38,246500,254000,244500,320000,173000,246500,250498.92,32.64,0,-63539,252833,249666,246833,243666,240833,251250,245250,3530,73500,5000,182410,500,1,70592343,177187,14.69,0.61,12,0.41,17090.00,411247.00,520000,20240219,-51.73,208000,20250210,20.67,264000,-4.92,20250107,208000,20.67,20250210,504000,-50.20,20240221,208000,20.67,20250210,0.54,N,051910,5000,3529 억,,23039918,N,N,881,N,00,N 20250221,150536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,252000,5500,2,2.23,61673275000,246381,83.14,246500,254000,244500,320000,173000,246500,250316.92,32.64,0,-55466,252833,249666,246833,243666,240833,251250,245250,3530,73500,5000,182410,500,1,70592343,177893,14.75,0.61,12,0.35,17090.00,411247.00,520000,20240219,-51.54,208000,20250210,21.15,264000,-4.55,20250107,208000,21.15,20250210,504000,-50.00,20240221,208000,21.15,20250210,0.54,N,051910,5000,3529 억,,23039918,N,N,862,N,00,N 20250221,140536,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,249500,3000,2,1.22,51764005500,206931,69.83,246500,254000,244500,320000,173000,246500,250151.31,32.64,0,-50577,252833,249666,246833,243666,240833,251250,245250,3530,73500,5000,182410,500,1,70592343,176128,14.60,0.61,12,0.29,17090.00,411247.00,520000,20240219,-52.02,208000,20250210,19.95,264000,-5.49,20250107,208000,19.95,20250210,504000,-50.50,20240221,208000,19.95,20250210,0.54,N,051910,5000,3529 억,,23039918,N,N,862,N,00,N diff --git a/051980/price/prices-20250201.csv b/051980/price/prices-20250201.csv index 6b5ba3dd9ef3..7e0839c8e46d 100644 --- a/051980/price/prices-20250201.csv +++ b/051980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-230,5,-3.01,10374105280,1415609,85.06,7460,7540,7200,9910,5350,7630,7328.33,5.60,0,-118721,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7453,-11.16,9.01,12,1.41,-663.00,821.00,15950,20241015,-53.61,3380,20240229,118.93,9410,-21.36,20250120,6170,19.94,20250205,15950,-53.61,20241015,3380,118.93,20240229,0.51,N,051980,500,506 억,,5645061,N,N,7,N,00,N +20250224,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-180,5,-2.36,9924838200,1355055,81.42,7460,7540,7200,9910,5350,7630,7324.31,5.60,0,-109110,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7504,-11.24,9.07,12,1.35,-663.00,821.00,15950,20241015,-53.29,3380,20240229,120.41,9410,-20.83,20250120,6170,20.75,20250205,15950,-53.29,20241015,3380,120.41,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-120,5,-1.57,9147977430,1250629,75.15,7460,7540,7200,9910,5350,7630,7314.70,5.60,0,-104595,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7564,-11.33,9.15,12,1.24,-663.00,821.00,15950,20241015,-52.92,3380,20240229,122.19,9410,-20.19,20250120,6170,21.72,20250205,15950,-52.92,20241015,3380,122.19,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-200,5,-2.62,8076220910,1106811,66.51,7460,7460,7200,9910,5350,7630,7296.84,5.60,0,-105285,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7484,-11.21,9.05,12,1.10,-663.00,821.00,15950,20241015,-53.42,3380,20240229,119.82,9410,-21.04,20250120,6170,20.42,20250205,15950,-53.42,20241015,3380,119.82,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-280,5,-3.67,7174525360,984543,59.16,7460,7460,7200,9910,5350,7630,7287.16,5.60,0,-110991,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7403,-11.09,8.95,12,0.98,-663.00,821.00,15950,20241015,-53.92,3380,20240229,117.46,9410,-21.89,20250120,6170,19.12,20250205,15950,-53.92,20241015,3380,117.46,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,110535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-340,5,-4.46,6468998830,887860,53.35,7460,7460,7200,9910,5350,7630,7286.06,5.60,0,-127482,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7343,-11.00,8.88,12,0.88,-663.00,821.00,15950,20241015,-54.29,3380,20240229,115.68,9410,-22.53,20250120,6170,18.15,20250205,15950,-54.29,20241015,3380,115.68,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,100535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-310,5,-4.06,5244872570,720119,43.27,7460,7460,7200,9910,5350,7630,7283.34,5.60,0,-94622,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7373,-11.04,8.92,12,0.71,-663.00,821.00,15950,20241015,-54.11,3380,20240229,116.57,9410,-22.21,20250120,6170,18.64,20250205,15950,-54.11,20241015,3380,116.57,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N +20250224,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-310,5,-4.06,1084031080,148487,8.92,7460,7460,7200,9910,5350,7630,7300.51,5.60,0,5652,8256,7942,7676,7362,7096,7810,7230,506,2280,500,5340,10,1,100721003,7373,-11.04,8.92,12,0.15,-663.00,821.00,15950,20241015,-54.11,3380,20240229,116.57,9410,-22.21,20250120,6170,18.64,20250205,15950,-54.11,20241015,3380,116.57,20240229,0.51,N,051980,500,506 억,,5645061,N,N,1,N,00,N 20250221,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-50,5,-0.65,12526703400,1643978,37.13,7740,7990,7410,9980,5380,7680,7619.58,5.85,0,-250523,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7685,-11.51,9.29,12,1.63,-663.00,821.00,15950,20241015,-52.16,3125,20240208,144.16,9410,-18.92,20250120,6170,23.66,20250205,15950,-52.16,20241015,3380,125.74,20240229,0.49,N,051980,500,506 억,,5894411,N,N,1,N,00,N 20250221,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,-100,5,-1.30,11850289470,1555017,35.12,7740,7990,7410,9980,5380,7680,7620.53,5.85,0,-214952,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7635,-11.43,9.23,12,1.54,-663.00,821.00,15950,20241015,-52.48,3125,20240208,142.56,9410,-19.45,20250120,6170,22.85,20250205,15950,-52.48,20241015,3380,124.26,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N 20250221,140536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-170,5,-2.21,10549528080,1383298,31.24,7740,7990,7410,9980,5380,7680,7626.20,5.85,0,-206303,8800,8240,7560,7000,6320,8520,7280,506,2300,500,5370,10,1,100721003,7564,-11.33,9.15,12,1.37,-663.00,821.00,15950,20241015,-52.92,3125,20240208,140.32,9410,-20.19,20250120,6170,21.72,20250205,15950,-52.92,20241015,3380,122.19,20240229,0.49,N,051980,500,506 억,,5894411,N,N,7,N,00,N diff --git a/052020/price/prices-20250201.csv b/052020/price/prices-20250201.csv index 664cf2ce7aa9..6667f49ac685 100644 --- a/052020/price/prices-20250201.csv +++ b/052020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160539,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7530,30,2,0.40,853296900,113142,47.68,7500,7700,7430,9750,5250,7500,7542.10,3.34,0,5669,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5119,-15.59,10.82,12,0.17,-483.00,696.00,10470,20250115,-28.08,3940,20241209,91.12,10470,-28.08,20250115,7390,1.89,20250220,10470,-28.08,20250115,3940,91.12,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,150539,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7530,30,2,0.40,801853020,106312,44.80,7500,7700,7430,9750,5250,7500,7542.66,3.34,0,5125,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5119,-15.59,10.82,12,0.16,-483.00,696.00,10470,20250115,-28.08,3940,20241209,91.12,10470,-28.08,20250115,7390,1.89,20250220,10470,-28.08,20250115,3940,91.12,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,140537,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7570,70,2,0.93,753877100,99935,42.11,7500,7700,7430,9750,5250,7500,7543.90,3.34,0,3538,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5146,-15.67,10.88,12,0.15,-483.00,696.00,10470,20250115,-27.70,3940,20241209,92.13,10470,-27.70,20250115,7390,2.44,20250220,10470,-27.70,20250115,3940,92.13,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,130539,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7560,60,2,0.80,626638240,83026,34.99,7500,7700,7430,9750,5250,7500,7547.79,3.34,0,2192,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5140,-15.65,10.86,12,0.12,-483.00,696.00,10470,20250115,-27.79,3940,20241209,91.88,10470,-27.79,20250115,7390,2.30,20250220,10470,-27.79,20250115,3940,91.88,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,120536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7540,40,2,0.53,431883720,57454,24.21,7500,7700,7430,9750,5250,7500,7517.19,3.34,0,-649,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5126,-15.61,10.83,12,0.08,-483.00,696.00,10470,20250115,-27.98,3940,20241209,91.37,10470,-27.98,20250115,7390,2.03,20250220,10470,-27.98,20250115,3940,91.37,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,110536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7450,-50,5,-0.67,377097530,50163,21.14,7500,7700,7430,9750,5250,7500,7517.62,3.34,0,-4063,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5065,-15.42,10.70,12,0.07,-483.00,696.00,10470,20250115,-28.84,3940,20241209,89.09,10470,-28.84,20250115,7390,0.81,20250220,10470,-28.84,20250115,3940,89.09,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,100535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7500,0,3,0.00,270874010,35929,15.14,7500,7700,7450,9750,5250,7500,7539.71,3.34,0,-4030,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5099,-15.53,10.78,12,0.05,-483.00,696.00,10470,20250115,-28.37,3940,20241209,90.36,10470,-28.37,20250115,7390,1.49,20250220,10470,-28.37,20250115,3940,90.36,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N +20250224,090540,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,80,2,1.07,46080060,6156,2.59,7500,7580,7450,9750,5250,7500,7484.06,3.34,0,603,7860,7680,7540,7360,7220,7610,7290,340,2250,500,0,10,1,67983291,5153,-15.69,10.89,12,0.01,-483.00,696.00,10470,20250115,-27.60,3940,20241209,92.39,10470,-27.60,20250115,7390,2.57,20250220,10470,-27.60,20250115,3940,92.39,20241209,0.00,N,052020,500,339 억,,2272095,N,N,0,N,00,N 20250221,160535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7500,-140,5,-1.83,1769283670,236346,76.14,7640,7720,7400,9930,5350,7640,7485.99,3.30,0,28272,8113,7876,7633,7396,7153,7755,7275,340,2290,500,0,10,1,67983291,5099,-15.53,10.78,12,0.35,-483.00,696.00,10470,20250115,-28.37,3940,20241209,90.36,10470,-28.37,20250115,7390,1.49,20250220,10470,-28.37,20250115,3940,90.36,20241209,0.00,N,052020,500,339 억,,2243662,N,N,0,N,00,N 20250221,150537,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7510,-130,5,-1.70,1591828410,212688,68.52,7640,7720,7400,9930,5350,7640,7484.34,3.30,0,20824,8113,7876,7633,7396,7153,7755,7275,340,2290,500,0,10,1,67983291,5106,-15.55,10.79,12,0.31,-483.00,696.00,10470,20250115,-28.27,3940,20241209,90.61,10470,-28.27,20250115,7390,1.62,20250220,10470,-28.27,20250115,3940,90.61,20241209,0.00,N,052020,500,339 억,,2243662,N,N,0,N,00,N 20250221,140536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7410,-230,5,-3.01,1410443410,188505,60.73,7640,7720,7400,9930,5350,7640,7482.26,3.30,0,17030,8113,7876,7633,7396,7153,7755,7275,340,2290,500,0,10,1,67983291,5038,-15.34,10.65,12,0.28,-483.00,696.00,10470,20250115,-29.23,3940,20241209,88.07,10470,-29.23,20250115,7390,0.27,20250220,10470,-29.23,20250115,3940,88.07,20241209,0.00,N,052020,500,339 억,,2243662,N,N,0,N,00,N diff --git a/052220/price/prices-20250201.csv b/052220/price/prices-20250201.csv index 402f350abe2d..c35c407195b1 100644 --- a/052220/price/prices-20250201.csv +++ b/052220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3775,60,2,1.62,2932121950,782463,142.96,3670,3830,3610,4825,2605,3715,3747.30,2.11,0,-92844,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,868,41.94,1.48,12,3.40,90.00,2544.00,5340,20241210,-29.31,2240,20241115,68.53,4970,-24.04,20250115,3315,13.88,20250102,5340,-29.31,20241210,2240,68.53,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,150539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3770,55,2,1.48,2820652795,752921,137.56,3670,3830,3610,4825,2605,3715,3746.38,2.11,0,-94838,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,867,41.89,1.48,12,3.27,90.00,2544.00,5340,20241210,-29.40,2240,20241115,68.30,4970,-24.14,20250115,3315,13.73,20250102,5340,-29.40,20241210,2240,68.30,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,70,2,1.88,2298372550,615266,112.41,3670,3800,3610,4825,2605,3715,3735.65,2.11,0,-116366,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,871,42.06,1.49,12,2.68,90.00,2544.00,5340,20241210,-29.12,2240,20241115,68.97,4970,-23.84,20250115,3315,14.18,20250102,5340,-29.12,20241210,2240,68.97,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,130539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3745,30,2,0.81,1988638245,533206,97.42,3670,3800,3610,4825,2605,3715,3729.65,2.11,0,-124432,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,861,41.61,1.47,12,2.32,90.00,2544.00,5340,20241210,-29.87,2240,20241115,67.19,4970,-24.65,20250115,3315,12.97,20250102,5340,-29.87,20241210,2240,67.19,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,120537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3755,40,2,1.08,1763001480,472956,86.41,3670,3800,3610,4825,2605,3715,3727.69,2.11,0,-110297,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,864,41.72,1.48,12,2.06,90.00,2544.00,5340,20241210,-29.68,2240,20241115,67.63,4970,-24.45,20250115,3315,13.27,20250102,5340,-29.68,20241210,2240,67.63,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,110536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,-5,5,-0.13,1631503395,437749,79.98,3670,3800,3610,4825,2605,3715,3727.09,2.11,0,-114280,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,853,41.22,1.46,12,1.90,90.00,2544.00,5340,20241210,-30.52,2240,20241115,65.62,4970,-25.35,20250115,3315,11.92,20250102,5340,-30.52,20241210,2240,65.62,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,100535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3720,5,2,0.13,1384386155,371350,67.85,3670,3800,3610,4825,2605,3715,3728.06,2.11,0,-89321,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,856,41.33,1.46,12,1.61,90.00,2544.00,5340,20241210,-30.34,2240,20241115,66.07,4970,-25.15,20250115,3315,12.22,20250102,5340,-30.34,20241210,2240,66.07,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N +20250224,090540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3700,-15,5,-0.40,146959135,40148,7.34,3670,3720,3610,4825,2605,3715,3657.07,2.11,0,-5269,3868,3791,3668,3591,3468,3830,3630,115,1110,500,2220,5,1,23000000,851,41.11,1.45,12,0.17,90.00,2544.00,5340,20241210,-30.71,2240,20241115,65.18,4970,-25.55,20250115,3315,11.61,20250102,5340,-30.71,20241210,2240,65.18,20241115,4.12,N,052220,500,115 억,,484209,N,N,0,N,00,N 20250221,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1964993660,536470,95.19,3600,3745,3545,4690,2530,3610,3662.42,2.09,0,3640,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.33,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N 20250221,150537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3715,105,2,2.91,1701821105,465554,82.61,3600,3745,3545,4690,2530,3610,3655.48,2.09,0,19562,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,854,41.28,1.46,12,2.02,90.00,2544.00,5340,20241210,-30.43,2240,20241115,65.85,4970,-25.25,20250115,3315,12.07,20250102,5340,-30.43,20241210,2240,65.85,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N 20250221,140537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3645,35,2,0.97,951327855,262246,46.53,3600,3680,3545,4690,2530,3610,3627.62,2.09,0,-15663,3703,3656,3608,3561,3513,3632,3537,115,1080,500,2160,5,1,23000000,838,40.50,1.43,12,1.14,90.00,2544.00,5340,20241210,-31.74,2240,20241115,62.72,4970,-26.66,20250115,3315,9.95,20250102,5340,-31.74,20241210,2240,62.72,20241115,4.20,N,052220,500,115 억,,481466,N,N,0,N,00,N diff --git a/052260/price/prices-20250201.csv b/052260/price/prices-20250201.csv index a70ebf40bd9c..40deccd0cba7 100644 --- a/052260/price/prices-20250201.csv +++ b/052260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4765,-25,5,-0.52,292379140,61378,97.44,4795,4805,4735,6220,3355,4790,4763.58,2.86,0,-2790,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1430,17.71,1.05,12,0.20,269.00,4533.00,7900,20240517,-39.68,3865,20241209,23.29,4970,-4.12,20250205,4390,8.54,20250102,13380,-64.39,20240516,3865,23.29,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,150539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4780,-10,5,-0.21,288589760,60584,96.18,4795,4805,4735,6220,3355,4790,4763.46,2.86,0,-3184,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1434,17.77,1.05,12,0.20,269.00,4533.00,7900,20240517,-39.49,3865,20241209,23.67,4970,-3.82,20250205,4390,8.88,20250102,13380,-64.28,20240516,3865,23.67,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,140538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4770,-20,5,-0.42,276943350,58140,92.30,4795,4805,4735,6220,3355,4790,4763.39,2.86,0,-4326,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1431,17.73,1.05,12,0.19,269.00,4533.00,7900,20240517,-39.62,3865,20241209,23.42,4970,-4.02,20250205,4390,8.66,20250102,13380,-64.35,20240516,3865,23.42,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,130539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4770,-20,5,-0.42,215544975,45209,71.77,4795,4805,4740,6220,3355,4790,4767.74,2.86,0,-9664,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1431,17.73,1.05,12,0.15,269.00,4533.00,7900,20240517,-39.62,3865,20241209,23.42,4970,-4.02,20250205,4390,8.66,20250102,13380,-64.35,20240516,3865,23.42,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,120537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4775,-15,5,-0.31,202868595,42556,67.56,4795,4805,4740,6220,3355,4790,4767.10,2.86,0,-9107,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1433,17.75,1.05,12,0.14,269.00,4533.00,7900,20240517,-39.56,3865,20241209,23.54,4970,-3.92,20250205,4390,8.77,20250102,13380,-64.31,20240516,3865,23.54,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,110536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4770,-20,5,-0.42,175631190,36846,58.49,4795,4805,4740,6220,3355,4790,4766.63,2.86,0,-11865,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1431,17.73,1.05,12,0.12,269.00,4533.00,7900,20240517,-39.62,3865,20241209,23.42,4970,-4.02,20250205,4390,8.66,20250102,13380,-64.35,20240516,3865,23.42,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,100535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4740,-50,5,-1.04,139355280,29229,46.40,4795,4805,4740,6220,3355,4790,4767.71,2.86,0,-8642,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1422,17.62,1.05,12,0.10,269.00,4533.00,7900,20240517,-40.00,3865,20241209,22.64,4970,-4.63,20250205,4390,7.97,20250102,13380,-64.57,20240516,3865,22.64,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N +20250224,090540,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,0,3,0.00,30202735,6302,10.00,4795,4805,4770,6220,3355,4790,4792.56,2.86,0,-3785,4940,4865,4785,4710,4630,4825,4670,150,1430,500,3540,5,1,30000000,1437,17.81,1.06,12,0.02,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.58,N,052260,500,150 억,,859358,N,N,0,N,00,N 20250221,160535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,-10,5,-0.21,297226350,62550,27.38,4860,4860,4705,6240,3360,4800,4751.82,2.88,0,-6782,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1437,17.81,1.06,12,0.21,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N 20250221,150538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4780,-20,5,-0.42,257755915,54256,23.75,4860,4860,4705,6240,3360,4800,4750.74,2.88,0,-7264,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1434,17.77,1.05,12,0.18,269.00,4533.00,7900,20240517,-39.49,3865,20241209,23.67,4970,-3.82,20250205,4390,8.88,20250102,13380,-64.28,20240516,3865,23.67,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N 20250221,140537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4790,-10,5,-0.21,220044870,46347,20.29,4860,4860,4705,6240,3360,4800,4747.77,2.88,0,-10778,5046,4922,4796,4672,4546,4985,4735,150,1440,500,3550,5,1,30000000,1437,17.81,1.06,12,0.15,269.00,4533.00,7900,20240517,-39.37,3865,20241209,23.93,4970,-3.62,20250205,4390,9.11,20250102,13380,-64.20,20240516,3865,23.93,20241209,2.62,N,052260,500,150 억,,864850,N,N,0,N,00,N diff --git a/052300/price/prices-20250201.csv b/052300/price/prices-20250201.csv index 17e61041565c..c35c0f980eb6 100644 --- a/052300/price/prices-20250201.csv +++ b/052300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,35590850,13906,38.62,2645,2645,2500,3350,1810,2580,2559.39,0.09,0,-1368,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,437,-4.01,0.47,12,0.08,-646.00,5556.00,5290,20240229,-51.04,2315,20250210,11.88,3180,-18.55,20250203,2315,11.88,20250210,3180,-18.55,20250203,270,859.26,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,150539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,0,3,0.00,35308565,13797,38.32,2645,2645,2500,3350,1810,2580,2559.15,0.09,0,-1365,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,435,-3.99,0.46,12,0.08,-646.00,5556.00,5290,20240229,-51.23,2315,20250210,11.45,3180,-18.87,20250203,2315,11.45,20250210,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,15,2,0.58,28673170,11242,31.22,2645,2645,2500,3350,1810,2580,2550.54,0.09,0,-1106,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,438,-4.02,0.47,12,0.07,-646.00,5556.00,5290,20240229,-50.95,2315,20250210,12.10,3180,-18.40,20250203,2315,12.10,20250210,3180,-18.40,20250203,270,861.11,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,130540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-30,5,-1.16,19902655,7849,21.80,2645,2645,2500,3350,1810,2580,2535.69,0.09,0,-578,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,430,-3.95,0.46,12,0.05,-646.00,5556.00,5290,20240229,-51.80,2315,20250210,10.15,3180,-19.81,20250203,2315,10.15,20250210,3180,-19.81,20250203,270,844.44,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-60,5,-2.33,16365675,6457,17.93,2645,2645,2500,3350,1810,2580,2534.56,0.09,0,237,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,425,-3.90,0.45,12,0.04,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-75,5,-2.91,15910410,6276,17.43,2645,2645,2500,3350,1810,2580,2535.12,0.09,0,106,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,422,-3.88,0.45,12,0.04,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,-45,5,-1.74,8053530,3150,8.75,2645,2645,2530,3350,1810,2580,2556.68,0.09,0,100,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,428,-3.92,0.46,12,0.02,-646.00,5556.00,5290,20240229,-52.08,2315,20250210,9.50,3180,-20.28,20250203,2315,9.50,20250210,3180,-20.28,20250203,270,838.89,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N +20250224,090541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,0,3,0.00,59405,23,0.06,2645,2645,2580,3350,1810,2580,2582.83,0.09,0,0,2753,2666,2568,2481,2383,2710,2525,843,770,5000,1850,5,1,16865143,435,-3.99,0.46,12,0.00,-646.00,5556.00,5290,20240229,-51.23,2315,20250210,11.45,3180,-18.87,20250203,2315,11.45,20250210,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,14651,N,N,0,N,00,N 20250221,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,75,2,2.99,89439485,35006,104.38,2500,2655,2470,3255,1755,2505,2554.98,0.07,0,2809,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,435,-3.99,0.46,12,0.21,-646.00,5556.00,5290,20240229,-51.23,2315,20250210,11.45,3180,-18.87,20250203,2315,11.45,20250210,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N 20250221,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,85,2,3.39,80985180,31739,94.64,2500,2655,2470,3255,1755,2505,2551.60,0.07,0,2854,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,437,-4.01,0.47,12,0.19,-646.00,5556.00,5290,20240229,-51.04,2315,20250210,11.88,3180,-18.55,20250203,2315,11.88,20250210,3180,-18.55,20250203,270,859.26,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N 20250221,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,105,2,4.19,58025000,22863,68.17,2500,2655,2470,3255,1755,2505,2537.94,0.07,0,2701,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,440,-4.04,0.47,12,0.14,-646.00,5556.00,5290,20240229,-50.66,2315,20250210,12.74,3180,-17.92,20250203,2315,12.74,20250210,3180,-17.92,20250203,270,866.67,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N diff --git a/052330/price/prices-20250201.csv b/052330/price/prices-20250201.csv index aaa987f1396b..840b306171ec 100644 --- a/052330/price/prices-20250201.csv +++ b/052330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-90,5,-1.06,192520260,22863,130.15,8490,8490,8380,11030,5950,8490,8420.60,10.91,0,-328,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1388,16.50,0.39,12,0.14,509.00,21632.00,8590,20250207,-2.21,6380,20240805,31.66,8590,-2.21,20250207,7780,7.97,20250102,8590,-2.21,20250207,6380,31.66,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-80,5,-0.94,189568690,22512,128.15,8490,8490,8380,11030,5950,8490,8420.78,10.91,0,-204,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1390,16.52,0.39,12,0.14,509.00,21632.00,8590,20250207,-2.10,6380,20240805,31.82,8590,-2.10,20250207,7780,8.10,20250102,8590,-2.10,20250207,6380,31.82,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-90,5,-1.06,175418570,20829,118.57,8490,8490,8380,11030,5950,8490,8421.84,10.91,0,-204,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1388,16.50,0.39,12,0.13,509.00,21632.00,8590,20250207,-2.21,6380,20240805,31.66,8590,-2.21,20250207,7780,7.97,20250102,8590,-2.21,20250207,6380,31.66,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-100,5,-1.18,121782110,14437,82.18,8490,8490,8380,11030,5950,8490,8435.42,10.91,0,-899,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1387,16.48,0.39,12,0.09,509.00,21632.00,8590,20250207,-2.33,6380,20240805,31.50,8590,-2.33,20250207,7780,7.84,20250102,8590,-2.33,20250207,6380,31.50,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,120537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-90,5,-1.06,112385020,13316,75.80,8490,8490,8380,11030,5950,8490,8439.85,10.91,0,-1164,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1388,16.50,0.39,12,0.08,509.00,21632.00,8590,20250207,-2.21,6380,20240805,31.66,8590,-2.21,20250207,7780,7.97,20250102,8590,-2.21,20250207,6380,31.66,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-90,5,-1.06,111258310,13182,75.04,8490,8490,8380,11030,5950,8490,8440.17,10.91,0,-1277,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1388,16.50,0.39,12,0.08,509.00,21632.00,8590,20250207,-2.21,6380,20240805,31.66,8590,-2.21,20250207,7780,7.97,20250102,8590,-2.21,20250207,6380,31.66,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-80,5,-0.94,100016790,11842,67.41,8490,8490,8380,11030,5950,8490,8445.94,10.91,0,-918,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1390,16.52,0.39,12,0.07,509.00,21632.00,8590,20250207,-2.10,6380,20240805,31.82,8590,-2.10,20250207,7780,8.10,20250102,8590,-2.10,20250207,6380,31.82,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N +20250224,090541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-20,5,-0.24,908200,107,0.61,8490,8490,8470,11030,5950,8490,8487.85,10.91,0,0,8590,8540,8470,8420,8350,8505,8385,83,2540,500,6110,10,1,16527174,1400,16.64,0.39,12,0.00,509.00,21632.00,8590,20250207,-1.40,6380,20240805,32.76,8590,-1.40,20250207,7780,8.87,20250102,8590,-1.40,20250207,6380,32.76,20240805,0.68,N,052330,500,82 억,,1803314,N,N,0,N,00,N 20250221,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-30,5,-0.35,148604680,17517,46.58,8510,8520,8400,11070,5970,8520,8483.45,10.95,0,-5785,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1403,16.68,0.39,12,0.11,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N 20250221,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8490,-30,5,-0.35,137560720,16211,43.11,8510,8520,8410,11070,5970,8520,8485.64,10.95,0,-5429,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1403,16.68,0.39,12,0.10,509.00,21632.00,8590,20250207,-1.16,6380,20240805,33.07,8590,-1.16,20250207,7780,9.13,20250102,8590,-1.16,20250207,6380,33.07,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N 20250221,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,-50,5,-0.59,116980360,13777,36.63,8510,8520,8410,11070,5970,8520,8490.99,10.95,0,-5770,8606,8562,8496,8452,8386,8585,8475,83,2550,500,6130,10,1,16527174,1400,16.64,0.39,12,0.08,509.00,21632.00,8590,20250207,-1.40,6380,20240805,32.76,8590,-1.40,20250207,7780,8.87,20250102,8590,-1.40,20250207,6380,32.76,20240805,0.71,N,052330,500,82 억,,1809124,N,N,0,N,00,N diff --git a/052400/price/prices-20250201.csv b/052400/price/prices-20250201.csv index c0939df55882..f0e3466c02cf 100644 --- a/052400/price/prices-20250201.csv +++ b/052400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,100,2,0.37,4843984050,177778,172.51,26700,27900,26650,35100,18900,27000,27247.45,2.17,0,-6329,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3947,13.93,1.92,12,1.22,1945.00,14089.00,33800,20241216,-19.82,12000,20240805,125.83,30000,-9.67,20250102,20500,32.20,20250203,33800,-19.82,20241216,12000,125.83,20240805,3.26,N,052400,500,77 억,,316692,N,N,32,N,00,N +20250224,150540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27050,50,2,0.19,4624718850,169682,164.65,26700,27900,26650,35100,18900,27000,27255.22,2.17,0,-5189,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3939,13.91,1.92,12,1.17,1945.00,14089.00,33800,20241216,-19.97,12000,20240805,125.42,30000,-9.83,20250102,20500,31.95,20250203,33800,-19.97,20241216,12000,125.42,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,140538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27250,250,2,0.93,4340567100,159176,154.46,26700,27900,26650,35100,18900,27000,27268.99,2.17,0,-4985,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3968,14.01,1.93,12,1.09,1945.00,14089.00,33800,20241216,-19.38,12000,20240805,127.08,30000,-9.17,20250102,20500,32.93,20250203,33800,-19.38,20241216,12000,127.08,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,130540,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27200,200,2,0.74,4030918950,147771,143.39,26700,27900,26650,35100,18900,27000,27278.16,2.17,0,-6644,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3961,13.98,1.93,12,1.01,1945.00,14089.00,33800,20241216,-19.53,12000,20240805,126.67,30000,-9.33,20250102,20500,32.68,20250203,33800,-19.53,20241216,12000,126.67,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,120538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27150,150,2,0.56,3868714450,141792,137.59,26700,27900,26650,35100,18900,27000,27284.44,2.17,0,-3576,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3954,13.96,1.93,12,0.97,1945.00,14089.00,33800,20241216,-19.67,12000,20240805,126.25,30000,-9.50,20250102,20500,32.44,20250203,33800,-19.67,20241216,12000,126.25,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,110537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27100,100,2,0.37,3599965750,131875,127.97,26700,27900,26650,35100,18900,27000,27298.33,2.17,0,-5990,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3947,13.93,1.92,12,0.91,1945.00,14089.00,33800,20241216,-19.82,12000,20240805,125.83,30000,-9.67,20250102,20500,32.20,20250203,33800,-19.82,20241216,12000,125.83,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,100536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,-300,5,-1.11,3054872300,111740,108.43,26700,27900,26650,35100,18900,27000,27339.13,2.17,0,-1488,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3888,13.73,1.90,12,0.77,1945.00,14089.00,33800,20241216,-21.01,12000,20240805,122.50,30000,-11.00,20250102,20500,30.24,20250203,33800,-21.01,20241216,12000,122.50,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N +20250224,090541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27250,250,2,0.93,363135500,13356,12.96,26700,27500,26700,35100,18900,27000,27189.01,2.17,0,4296,28033,27516,26783,26266,25533,27775,26525,78,8100,500,19440,50,1,14563291,3968,14.01,1.93,12,0.09,1945.00,14089.00,33800,20241216,-19.38,12000,20240805,127.08,30000,-9.17,20250102,20500,32.93,20250203,33800,-19.38,20241216,12000,127.08,20240805,3.26,N,052400,500,77 억,,316692,N,N,21,N,00,N 20250221,160536,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27000,450,2,1.69,2764274150,102792,48.40,26600,27300,26050,34500,18600,26550,26891.74,2.14,0,4593,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3932,13.88,1.92,12,0.71,1945.00,14089.00,33800,20241216,-20.12,12000,20240805,125.00,30000,-10.00,20250102,20500,31.71,20250203,33800,-20.12,20241216,12000,125.00,20240805,3.19,N,052400,500,77 억,,312103,N,N,21,N,00,N 20250221,150539,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26800,250,2,0.94,2644520950,98340,46.30,26600,27300,26050,34500,18600,26550,26891.61,2.14,0,3661,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3903,13.78,1.90,12,0.68,1945.00,14089.00,33800,20241216,-20.71,12000,20240805,123.33,30000,-10.67,20250102,20500,30.73,20250203,33800,-20.71,20241216,12000,123.33,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N 20250221,140538,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,27050,500,2,1.88,2374154750,88274,41.56,26600,27300,26050,34500,18600,26550,26895.29,2.14,0,4075,28483,27516,26833,25866,25183,27175,25525,78,7950,500,19110,50,1,14563291,3939,13.91,1.92,12,0.61,1945.00,14089.00,33800,20241216,-19.97,12000,20240805,125.42,30000,-9.83,20250102,20500,31.95,20250203,33800,-19.97,20241216,12000,125.42,20240805,3.19,N,052400,500,77 억,,312103,N,N,45,N,00,N diff --git a/052420/price/prices-20250201.csv b/052420/price/prices-20250201.csv index 9af68bc0ccbb..d2d1f74102b2 100644 --- a/052420/price/prices-20250201.csv +++ b/052420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160541,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1541,11,2,0.72,1086995673,711270,106.15,1519,1546,1484,1989,1071,1530,1528.24,5.39,0,170253,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1391,10.27,0.56,12,0.79,150.00,2762.00,2915,20240812,-47.14,1241,20241209,24.17,1585,-2.78,20250124,1384,11.34,20250203,2915,-47.14,20240812,1241,24.17,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,150540,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1542,12,2,0.78,1048959478,686592,102.47,1519,1546,1484,1989,1071,1530,1527.77,5.39,0,167607,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1392,10.28,0.56,12,0.76,150.00,2762.00,2915,20240812,-47.10,1241,20241209,24.25,1585,-2.71,20250124,1384,11.42,20250203,2915,-47.10,20240812,1241,24.25,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,140539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1541,11,2,0.72,994171788,651009,97.16,1519,1546,1484,1989,1071,1530,1527.11,5.39,0,170893,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1391,10.27,0.56,12,0.72,150.00,2762.00,2915,20240812,-47.14,1241,20241209,24.17,1585,-2.78,20250124,1384,11.34,20250203,2915,-47.14,20240812,1241,24.17,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,130541,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1538,8,2,0.52,808572078,530599,79.19,1519,1541,1484,1989,1071,1530,1523.86,5.39,0,144532,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1389,10.25,0.56,12,0.59,150.00,2762.00,2915,20240812,-47.24,1241,20241209,23.93,1585,-2.97,20250124,1384,11.13,20250203,2915,-47.24,20240812,1241,23.93,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,120538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1535,5,2,0.33,730186051,479639,71.58,1519,1541,1484,1989,1071,1530,1522.32,5.39,0,121444,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1386,10.23,0.56,12,0.53,150.00,2762.00,2915,20240812,-47.34,1241,20241209,23.69,1585,-3.15,20250124,1384,10.91,20250203,2915,-47.34,20240812,1241,23.69,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,110537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1539,9,2,0.59,653640652,429778,64.14,1519,1541,1484,1989,1071,1530,1520.82,5.39,0,107900,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1390,10.26,0.56,12,0.48,150.00,2762.00,2915,20240812,-47.20,1241,20241209,24.01,1585,-2.90,20250124,1384,11.20,20250203,2915,-47.20,20240812,1241,24.01,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,100537,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1525,-5,5,-0.33,418343781,276321,41.24,1519,1533,1484,1989,1071,1530,1513.83,5.39,0,13316,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1377,10.17,0.55,12,0.31,150.00,2762.00,2915,20240812,-47.68,1241,20241209,22.88,1585,-3.79,20250124,1384,10.19,20250203,2915,-47.68,20240812,1241,22.88,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N +20250224,090541,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1517,-13,5,-0.85,166205485,111012,16.57,1519,1519,1484,1989,1071,1530,1496.40,5.39,0,60096,1557,1543,1526,1512,1495,1535,1504,465,459,500,1000,1,1,90289754,1370,10.11,0.55,12,0.12,150.00,2762.00,2915,20240812,-47.96,1241,20241209,22.24,1585,-4.29,20250124,1384,9.61,20250203,2915,-47.96,20240812,1241,22.24,20241209,4.56,N,052420,500,465 억,,4868631,N,N,0,N,00,N 20250221,160536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1530,2,2,0.13,1004167880,658965,44.35,1532,1540,1509,1986,1070,1528,1523.83,5.39,0,4669,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1381,10.20,0.55,12,0.73,150.00,2762.00,2915,20240812,-47.51,1241,20241209,23.29,1585,-3.47,20250124,1384,10.55,20250203,2915,-47.51,20240812,1241,23.29,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N 20250221,150539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1525,-3,5,-0.20,950250344,623684,41.97,1532,1540,1509,1986,1070,1528,1523.61,5.39,0,-3264,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1377,10.17,0.55,12,0.69,150.00,2762.00,2915,20240812,-47.68,1241,20241209,22.88,1585,-3.79,20250124,1384,10.19,20250203,2915,-47.68,20240812,1241,22.88,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N 20250221,140538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1524,-4,5,-0.26,895498183,587769,39.56,1532,1540,1509,1986,1070,1528,1523.55,5.39,0,-26200,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1376,10.16,0.55,12,0.65,150.00,2762.00,2915,20240812,-47.72,1241,20241209,22.80,1585,-3.85,20250124,1384,10.12,20250203,2915,-47.72,20240812,1241,22.80,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N diff --git a/052460/price/prices-20250201.csv b/052460/price/prices-20250201.csv index dff3e7f5ee19..3746034e493f 100644 --- a/052460/price/prices-20250201.csv +++ b/052460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-35,5,-1.37,209183305,83672,129.25,2515,2535,2485,3315,1785,2550,2500.04,3.42,0,15441,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,367,8.06,0.81,12,0.57,312.00,3106.00,4350,20240223,-42.18,1911,20241209,31.61,3330,-24.47,20250109,1971,27.60,20250102,4200,-40.12,20240227,1911,31.61,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-35,5,-1.37,205784225,82320,127.16,2515,2535,2485,3315,1785,2550,2499.81,3.42,0,15543,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,367,8.06,0.81,12,0.56,312.00,3106.00,4350,20240223,-42.18,1911,20241209,31.61,3330,-24.47,20250109,1971,27.60,20250102,4200,-40.12,20240227,1911,31.61,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-40,5,-1.57,191719090,76715,118.51,2515,2535,2485,3315,1785,2550,2499.11,3.42,0,10964,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,367,8.04,0.81,12,0.53,312.00,3106.00,4350,20240223,-42.30,1911,20241209,31.34,3330,-24.62,20250109,1971,27.35,20250102,4200,-40.24,20240227,1911,31.34,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,130541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2500,-50,5,-1.96,163068415,65264,100.82,2515,2535,2485,3315,1785,2550,2498.60,3.42,0,8030,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,365,8.01,0.80,12,0.45,312.00,3106.00,4350,20240223,-42.53,1911,20241209,30.82,3330,-24.92,20250109,1971,26.84,20250102,4200,-40.48,20240227,1911,30.82,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,120538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-40,5,-1.57,128174095,51253,79.17,2515,2535,2485,3315,1785,2550,2500.81,3.42,0,5367,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,367,8.04,0.81,12,0.35,312.00,3106.00,4350,20240223,-42.30,1911,20241209,31.34,3330,-24.62,20250109,1971,27.35,20250102,4200,-40.24,20240227,1911,31.34,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,110538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-55,5,-2.16,109725495,43864,67.76,2515,2535,2485,3315,1785,2550,2501.49,3.42,0,4070,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,364,8.00,0.80,12,0.30,312.00,3106.00,4350,20240223,-42.64,1911,20241209,30.56,3330,-25.08,20250109,1971,26.59,20250102,4200,-40.60,20240227,1911,30.56,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,100537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2510,-40,5,-1.57,82923750,33140,51.19,2515,2535,2485,3315,1785,2550,2502.23,3.42,0,3504,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,367,8.04,0.81,12,0.23,312.00,3106.00,4350,20240223,-42.30,1911,20241209,31.34,3330,-24.62,20250109,1971,27.35,20250102,4200,-40.24,20240227,1911,31.34,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N +20250224,090542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2505,-45,5,-1.76,18525845,7409,11.45,2515,2530,2485,3315,1785,2550,2500.45,3.42,0,1013,2580,2565,2540,2525,2500,2572,2532,73,765,500,1730,5,1,14607936,366,8.03,0.81,12,0.05,312.00,3106.00,4350,20240223,-42.41,1911,20241209,31.08,3330,-24.77,20250109,1971,27.09,20250102,4200,-40.36,20240227,1911,31.08,20241209,1.71,N,052460,500,73 억,,500229,N,N,0,N,00,N 20250221,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,10,2,0.39,163577970,64525,43.24,2520,2555,2515,3300,1780,2540,2535.11,3.35,0,10367,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,373,8.17,0.82,12,0.44,312.00,3106.00,4350,20240223,-41.38,1911,20241209,33.44,3330,-23.42,20250109,1971,29.38,20250102,4350,-41.38,20240223,1911,33.44,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N 20250221,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-5,5,-0.20,146744865,57898,38.80,2520,2555,2515,3300,1780,2540,2534.54,3.35,0,8727,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,370,8.12,0.82,12,0.40,312.00,3106.00,4350,20240223,-41.72,1911,20241209,32.65,3330,-23.87,20250109,1971,28.61,20250102,4350,-41.72,20240223,1911,32.65,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N 20250221,140538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,5,2,0.20,127265600,50205,33.65,2520,2555,2515,3300,1780,2540,2534.92,3.35,0,6622,2716,2627,2571,2482,2426,2600,2455,73,760,500,1720,5,1,14607936,372,8.16,0.82,12,0.34,312.00,3106.00,4350,20240223,-41.49,1911,20241209,33.18,3330,-23.57,20250109,1971,29.12,20250102,4350,-41.49,20240223,1911,33.18,20241209,1.78,N,052460,500,73 억,,489633,N,N,0,N,00,N diff --git a/052600/price/prices-20250201.csv b/052600/price/prices-20250201.csv index 99fc9ff6b7d2..21214e8fcdef 100644 --- a/052600/price/prices-20250201.csv +++ b/052600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160541,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,0,3,0.00,117838970,27113,193.60,4400,4400,4280,5690,3070,4380,4346.16,3.90,0,-4585,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,506,20.56,1.38,12,0.23,213.00,3167.00,5660,20241128,-22.61,3250,20240805,34.77,4770,-8.18,20250106,4100,6.83,20250203,5660,-22.61,20241128,3250,34.77,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,150541,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,0,3,0.00,111400560,25639,183.07,4400,4400,4280,5690,3070,4380,4344.92,3.90,0,-4665,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,506,20.56,1.38,12,0.22,213.00,3167.00,5660,20241128,-22.61,3250,20240805,34.77,4770,-8.18,20250106,4100,6.83,20250203,5660,-22.61,20241128,3250,34.77,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,140539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4375,-5,5,-0.11,100647860,23185,165.55,4400,4400,4280,5690,3070,4380,4341.02,3.90,0,-4059,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,506,20.54,1.38,12,0.20,213.00,3167.00,5660,20241128,-22.70,3250,20240805,34.62,4770,-8.28,20250106,4100,6.71,20250203,5660,-22.70,20241128,3250,34.62,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,130541,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4355,-25,5,-0.57,96946315,22337,159.49,4400,4400,4280,5690,3070,4380,4340.10,3.90,0,-3819,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,504,20.45,1.38,12,0.19,213.00,3167.00,5660,20241128,-23.06,3250,20240805,34.00,4770,-8.70,20250106,4100,6.22,20250203,5660,-23.06,20241128,3250,34.00,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,120539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4350,-30,5,-0.68,78630195,18137,129.50,4400,4400,4280,5690,3070,4380,4335.26,3.90,0,-4208,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,503,20.42,1.37,12,0.16,213.00,3167.00,5660,20241128,-23.14,3250,20240805,33.85,4770,-8.81,20250106,4100,6.10,20250203,5660,-23.14,20241128,3250,33.85,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,110538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4340,-40,5,-0.91,69681380,16076,114.79,4400,4400,4280,5690,3070,4380,4334.40,3.90,0,-4423,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,502,20.38,1.37,12,0.14,213.00,3167.00,5660,20241128,-23.32,3250,20240805,33.54,4770,-9.01,20250106,4100,5.85,20250203,5660,-23.32,20241128,3250,33.54,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,100537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4320,-60,5,-1.37,53218480,12271,87.62,4400,4400,4280,5690,3070,4380,4336.81,3.90,0,-2598,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,500,20.28,1.36,12,0.11,213.00,3167.00,5660,20241128,-23.67,3250,20240805,32.92,4770,-9.43,20250106,4100,5.37,20250203,5660,-23.67,20241128,3250,32.92,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N +20250224,090542,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4300,-80,5,-1.83,31365470,7199,51.40,4400,4400,4280,5690,3070,4380,4356.81,3.90,0,-2977,4426,4402,4371,4347,4316,4415,4360,58,1310,500,2800,5,1,11563700,497,20.19,1.36,12,0.06,213.00,3167.00,5660,20241128,-24.03,3250,20240805,32.31,4770,-9.85,20250106,4100,4.88,20250203,5660,-24.03,20241128,3250,32.31,20240805,2.41,N,052600,500,57 억,,450725,N,N,0,N,00,N 20250221,160537,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4380,30,2,0.69,60742190,13945,54.92,4350,4395,4340,5650,3045,4350,4355.81,3.95,0,-5529,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,506,20.56,1.38,12,0.12,213.00,3167.00,5660,20241128,-22.61,3250,20240805,34.77,4770,-8.18,20250106,4100,6.83,20250203,5660,-22.61,20241128,3250,34.77,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N 20250221,150539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4360,10,2,0.23,57033835,13098,51.58,4350,4395,4340,5650,3045,4350,4354.39,3.95,0,-5303,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,504,20.47,1.38,12,0.11,213.00,3167.00,5660,20241128,-22.97,3250,20240805,34.15,4770,-8.60,20250106,4100,6.34,20250203,5660,-22.97,20241128,3250,34.15,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N 20250221,140539,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4345,-5,5,-0.11,47929615,11015,43.38,4350,4395,4340,5650,3045,4350,4351.30,3.95,0,-4746,4420,4385,4335,4300,4250,4402,4317,58,1300,500,2780,5,1,11563700,502,20.40,1.37,12,0.10,213.00,3167.00,5660,20241128,-23.23,3250,20240805,33.69,4770,-8.91,20250106,4100,5.98,20250203,5660,-23.23,20241128,3250,33.69,20240805,2.33,N,052600,500,57 억,,456254,N,N,0,N,00,N diff --git a/052670/price/prices-20250201.csv b/052670/price/prices-20250201.csv index aab915c9bf44..192ea664c30e 100644 --- a/052670/price/prices-20250201.csv +++ b/052670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160542,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,150541,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,140540,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,130541,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,120539,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,110538,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,100537,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20250224,090542,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240213,0.00,2080,20240213,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240226,2080,0.00,20240226,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250221,160537,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240208,0.00,2080,20240208,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240221,2080,0.00,20240221,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250221,150540,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240208,0.00,2080,20240208,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240221,2080,0.00,20240221,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20250221,140539,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240208,0.00,2080,20240208,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240221,2080,0.00,20240221,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250201.csv b/052690/price/prices-20250201.csv index 2a91d85fcb03..9e6726299d49 100644 --- a/052690/price/prices-20250201.csv +++ b/052690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160542,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68400,-300,5,-0.44,8097769900,119379,119.37,67800,68500,67000,89300,48100,68700,67829.03,9.65,0,-522,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,26142,80.09,4.69,12,0.31,854.00,14589.00,98100,20240718,-30.28,49250,20241210,38.88,75900,-9.88,20250214,52900,29.30,20250102,98100,-30.28,20240718,49250,38.88,20241210,1.38,N,052690,200,76 억,,3687924,N,N,508,N,00,N +20250224,150541,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68300,-400,5,-0.58,7474839800,110269,110.26,67800,68500,67000,89300,48100,68700,67786.36,9.65,0,1353,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,26104,79.98,4.68,12,0.29,854.00,14589.00,98100,20240718,-30.38,49250,20241210,38.68,75900,-10.01,20250214,52900,29.11,20250102,98100,-30.38,20240718,49250,38.68,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,140540,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68000,-700,5,-1.02,5874731200,86724,86.72,67800,68400,67000,89300,48100,68700,67739.26,9.65,0,-5190,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,25990,79.63,4.66,12,0.23,854.00,14589.00,98100,20240718,-30.68,49250,20241210,38.07,75900,-10.41,20250214,52900,28.54,20250102,98100,-30.68,20240718,49250,38.07,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,130542,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68000,-700,5,-1.02,5448627200,80442,80.44,67800,68400,67000,89300,48100,68700,67732.22,9.65,0,-6288,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,25990,79.63,4.66,12,0.21,854.00,14589.00,98100,20240718,-30.68,49250,20241210,38.07,75900,-10.41,20250214,52900,28.54,20250102,98100,-30.68,20240718,49250,38.07,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,120539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68000,-700,5,-1.02,4982690100,73590,73.58,67800,68400,67000,89300,48100,68700,67707.23,9.65,0,-5472,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,25990,79.63,4.66,12,0.19,854.00,14589.00,98100,20240718,-30.68,49250,20241210,38.07,75900,-10.41,20250214,52900,28.54,20250102,98100,-30.68,20240718,49250,38.07,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,110538,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68000,-700,5,-1.02,4345149100,64212,64.21,67800,68400,67000,89300,48100,68700,67666.94,9.65,0,-5999,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,25990,79.63,4.66,12,0.17,854.00,14589.00,98100,20240718,-30.68,49250,20241210,38.07,75900,-10.41,20250214,52900,28.54,20250102,98100,-30.68,20240718,49250,38.07,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,100538,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,67200,-1500,5,-2.18,3257739800,48114,48.11,67800,68400,67000,89300,48100,68700,67706.38,9.65,0,-12446,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,25684,78.69,4.61,12,0.13,854.00,14589.00,98100,20240718,-31.50,49250,20241210,36.45,75900,-11.46,20250214,52900,27.03,20250102,98100,-31.50,20240718,49250,36.45,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N +20250224,090543,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68100,-600,5,-0.87,614923300,9097,9.10,67800,68200,67000,89300,48100,68700,67582.02,9.65,0,-1025,70366,69532,68766,67932,67166,69150,67550,76,20600,200,49460,100,1,38220000,26028,79.74,4.67,12,0.02,854.00,14589.00,98100,20240718,-30.58,49250,20241210,38.27,75900,-10.28,20250214,52900,28.73,20250102,98100,-30.58,20240718,49250,38.27,20241210,1.38,N,052690,200,76 억,,3687924,N,N,123,N,00,N 20250221,160537,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68700,0,3,0.00,6788583800,98563,45.62,68900,69600,68000,89300,48100,68700,68878.14,9.66,0,-1951,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26257,80.44,4.71,12,0.26,854.00,14589.00,98100,20240718,-29.97,49250,20241210,39.49,75900,-9.49,20250214,52900,29.87,20250102,98100,-29.97,20240718,49250,39.49,20241210,1.39,N,052690,200,76 억,,3690764,N,N,123,N,00,N 20250221,150540,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68700,0,3,0.00,5949353600,86356,39.97,68900,69600,68000,89300,48100,68700,68893.41,9.66,0,-96,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26257,80.44,4.71,12,0.23,854.00,14589.00,98100,20240718,-29.97,49250,20241210,39.49,75900,-9.49,20250214,52900,29.87,20250102,98100,-29.97,20240718,49250,39.49,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N 20250221,140539,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,68800,100,2,0.15,5124237100,74347,34.41,68900,69600,68000,89300,48100,68700,68923.35,9.66,0,341,70500,69600,68700,67800,66900,69150,67350,76,20600,200,49460,100,1,38220000,26295,80.56,4.72,12,0.19,854.00,14589.00,98100,20240718,-29.87,49250,20241210,39.70,75900,-9.35,20250214,52900,30.06,20250102,98100,-29.87,20240718,49250,39.70,20241210,1.39,N,052690,200,76 억,,3690764,N,N,405,N,00,N diff --git a/052710/price/prices-20250201.csv b/052710/price/prices-20250201.csv index 7895b03b8dad..15a08cfc3246 100644 --- a/052710/price/prices-20250201.csv +++ b/052710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-100,5,-1.52,872298320,134413,70.02,6520,6710,6340,8540,4600,6570,6489.69,1.19,0,587,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,946,-6.44,0.57,12,0.92,-1005.00,11290.00,9340,20240215,-30.73,2840,20241210,127.82,6710,-3.58,20250224,3695,75.10,20250102,8610,-24.85,20240226,2840,127.82,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-10,5,-0.15,846348060,130419,67.94,6520,6710,6340,8540,4600,6570,6489.45,1.19,0,14,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,959,-6.53,0.58,12,0.89,-1005.00,11290.00,9340,20240215,-29.76,2840,20241210,130.99,6710,-2.24,20250224,3695,77.54,20250102,8610,-23.81,20240226,2840,130.99,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,20,2,0.30,702190590,108282,56.41,6520,6710,6340,8540,4600,6570,6484.83,1.19,0,-804,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,963,-6.56,0.58,12,0.74,-1005.00,11290.00,9340,20240215,-29.44,2840,20241210,132.04,6710,-1.79,20250224,3695,78.35,20250102,8610,-23.46,20240226,2840,132.04,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,130542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-10,5,-0.15,566347300,87810,45.74,6520,6650,6340,8540,4600,6570,6449.69,1.19,0,-117,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,959,-6.53,0.58,12,0.60,-1005.00,11290.00,9340,20240215,-29.76,2840,20241210,130.99,6650,-1.35,20250224,3695,77.54,20250102,8610,-23.81,20240226,2840,130.99,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-130,5,-1.98,400324210,62389,32.50,6520,6520,6340,8540,4600,6570,6416.58,1.19,0,-7806,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,941,-6.41,0.57,12,0.43,-1005.00,11290.00,9340,20240215,-31.05,2840,20241210,126.76,6580,-2.13,20250221,3695,74.29,20250102,8610,-25.20,20240226,2840,126.76,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-110,5,-1.67,357944460,55822,29.08,6520,6520,6340,8540,4600,6570,6412.25,1.19,0,-9654,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,944,-6.43,0.57,12,0.38,-1005.00,11290.00,9340,20240215,-30.84,2840,20241210,127.46,6580,-1.82,20250221,3695,74.83,20250102,8610,-24.97,20240226,2840,127.46,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,-110,5,-1.67,233557870,36479,19.00,6520,6520,6340,8540,4600,6570,6402.53,1.19,0,-1630,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,944,-6.43,0.57,12,0.25,-1005.00,11290.00,9340,20240215,-30.84,2840,20241210,127.46,6580,-1.82,20250221,3695,74.83,20250102,8610,-24.97,20240226,2840,127.46,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N +20250224,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-120,5,-1.83,65592190,10234,5.33,6520,6520,6340,8540,4600,6570,6409.24,1.19,0,110,6930,6750,6400,6220,5870,6840,6310,73,1970,500,4590,10,1,14615109,943,-6.42,0.57,12,0.07,-1005.00,11290.00,9340,20240215,-30.94,2840,20241210,127.11,6580,-1.98,20250221,3695,74.56,20250102,8610,-25.09,20240226,2840,127.11,20241210,0.10,N,052710,500,73 억,,174607,N,N,0,N,00,N 20250221,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,550,2,9.14,1210183770,190956,151.90,6180,6580,6050,7820,4220,6020,6336.25,1.03,0,25135,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,960,-6.54,0.58,12,1.31,-1005.00,11290.00,9340,20240215,-29.66,2840,20241210,131.34,6580,-0.15,20250221,3695,77.81,20250102,8790,-25.26,20240221,2840,131.34,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N 20250221,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,420,2,6.98,1010912040,160408,127.60,6180,6490,6050,7820,4220,6020,6302.13,1.03,0,21607,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,941,-6.41,0.57,12,1.10,-1005.00,11290.00,9340,20240215,-31.05,2840,20241210,126.76,6490,-0.77,20250221,3695,74.29,20250102,8790,-26.73,20240221,2840,126.76,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N 20250221,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,440,2,7.31,891533730,141829,112.82,6180,6490,6050,7820,4220,6020,6285.98,1.03,0,27672,6533,6276,6093,5836,5653,6185,5745,73,1800,500,4210,10,1,14615109,944,-6.43,0.57,12,0.97,-1005.00,11290.00,9340,20240215,-30.84,2840,20241210,127.46,6490,-0.46,20250221,3695,74.83,20250102,8790,-26.51,20240221,2840,127.46,20241210,0.10,N,052710,500,73 억,,151239,N,N,0,N,00,N diff --git a/052770/price/prices-20250201.csv b/052770/price/prices-20250201.csv index d527b18f0351..d423845161ce 100644 --- a/052770/price/prices-20250201.csv +++ b/052770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,22,2,1.90,120254905,102318,131.54,1199,1199,1159,1505,811,1158,1175.31,0.27,0,5485,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,578,-10.35,4.26,12,0.21,-114.00,277.00,2450,20240312,-51.84,863,20241227,36.73,1298,-9.09,20250206,918,28.54,20250102,2450,-51.84,20240312,863,36.73,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,12,2,1.04,114381241,97340,125.14,1199,1199,1159,1505,811,1158,1175.07,0.27,0,4596,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,573,-10.26,4.22,12,0.20,-114.00,277.00,2450,20240312,-52.24,863,20241227,35.57,1298,-9.86,20250206,918,27.45,20250102,2450,-52.24,20240312,863,35.57,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,12,2,1.04,91231050,77616,99.78,1199,1199,1159,1505,811,1158,1175.42,0.27,0,3258,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,573,-10.26,4.22,12,0.16,-114.00,277.00,2450,20240312,-52.24,863,20241227,35.57,1298,-9.86,20250206,918,27.45,20250102,2450,-52.24,20240312,863,35.57,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,130542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,21,2,1.81,66444642,56501,72.64,1199,1199,1159,1505,811,1158,1175.99,0.27,0,2146,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,577,-10.34,4.26,12,0.12,-114.00,277.00,2450,20240312,-51.88,863,20241227,36.62,1298,-9.17,20250206,918,28.43,20250102,2450,-51.88,20240312,863,36.62,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,120540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,25,2,2.16,63865098,54308,69.82,1199,1199,1159,1505,811,1158,1175.98,0.27,0,1961,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,579,-10.38,4.27,12,0.11,-114.00,277.00,2450,20240312,-51.71,863,20241227,37.08,1298,-8.86,20250206,918,28.87,20250102,2450,-51.71,20240312,863,37.08,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,32,2,2.76,60283160,51294,65.94,1199,1199,1159,1505,811,1158,1175.25,0.27,0,2500,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,583,-10.44,4.30,12,0.10,-114.00,277.00,2450,20240312,-51.43,863,20241227,37.89,1298,-8.32,20250206,918,29.63,20250102,2450,-51.43,20240312,863,37.89,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,6,2,0.52,39998642,34055,43.78,1199,1199,1162,1505,811,1158,1174.53,0.27,0,-3097,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,570,-10.21,4.20,12,0.07,-114.00,277.00,2450,20240312,-52.49,863,20241227,34.88,1298,-10.32,20250206,918,26.80,20250102,2450,-52.49,20240312,863,34.88,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N +20250224,090543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,19,2,1.64,3248063,2741,3.52,1199,1199,1177,1505,811,1158,1184.99,0.27,0,-57,1191,1174,1162,1145,1133,1168,1139,245,347,500,760,1,1,48979946,576,-10.32,4.25,12,0.01,-114.00,277.00,2450,20240312,-51.96,863,20241227,36.38,1298,-9.32,20250206,918,28.21,20250102,2450,-51.96,20240312,863,36.38,20241227,0.58,N,052770,500,244 억,,129926,N,N,0,N,00,N 20250221,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,13,2,1.14,90311942,77786,107.53,1179,1179,1150,1488,802,1145,1161.03,0.27,0,-4703,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,567,-10.16,4.18,12,0.16,-114.00,277.00,2450,20240312,-52.73,863,20241227,34.18,1298,-10.79,20250206,918,26.14,20250102,2450,-52.73,20240312,863,34.18,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N 20250221,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,22,2,1.92,79458708,68401,94.56,1179,1179,1150,1488,802,1145,1161.66,0.27,0,-3815,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.24,4.21,12,0.14,-114.00,277.00,2450,20240312,-52.37,863,20241227,35.23,1298,-10.09,20250206,918,27.12,20250102,2450,-52.37,20240312,863,35.23,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N 20250221,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,23,2,2.01,64416201,55402,76.59,1179,1179,1150,1488,802,1145,1162.71,0.27,0,-3631,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.25,4.22,12,0.11,-114.00,277.00,2450,20240312,-52.33,863,20241227,35.34,1298,-10.02,20250206,918,27.23,20250102,2450,-52.33,20240312,863,35.34,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N diff --git a/052790/price/prices-20250201.csv b/052790/price/prices-20250201.csv index 540785fba497..c2039cfaf9af 100644 --- a/052790/price/prices-20250201.csv +++ b/052790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-170,5,-2.24,171230090,22994,8.59,7510,7580,7380,9880,5320,7600,7446.69,48.63,0,2176,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,842,2.47,0.33,12,0.20,3004.00,22339.00,11280,20240319,-34.13,5660,20241113,31.27,8390,-11.44,20250221,6530,13.78,20250203,11280,-34.13,20240319,5660,31.27,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,150542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-160,5,-2.11,158894320,21327,7.96,7510,7580,7380,9880,5320,7600,7450.34,48.63,0,2283,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,843,2.48,0.33,12,0.19,3004.00,22339.00,11280,20240319,-34.04,5660,20241113,31.45,8390,-11.32,20250221,6530,13.94,20250203,11280,-34.04,20240319,5660,31.45,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,140541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-150,5,-1.97,148899050,19980,7.46,7510,7580,7380,9880,5320,7600,7452.36,48.63,0,2812,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,844,2.48,0.33,12,0.18,3004.00,22339.00,11280,20240319,-33.95,5660,20241113,31.63,8390,-11.20,20250221,6530,14.09,20250203,11280,-33.95,20240319,5660,31.63,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,130543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-170,5,-2.24,143138360,19205,7.17,7510,7580,7380,9880,5320,7600,7453.14,48.63,0,2712,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,842,2.47,0.33,12,0.17,3004.00,22339.00,11280,20240319,-34.13,5660,20241113,31.27,8390,-11.44,20250221,6530,13.78,20250203,11280,-34.13,20240319,5660,31.27,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,120540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-120,5,-1.58,131993210,17710,6.61,7510,7580,7380,9880,5320,7600,7452.98,48.63,0,3240,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,848,2.49,0.33,12,0.16,3004.00,22339.00,11280,20240319,-33.69,5660,20241113,32.16,8390,-10.85,20250221,6530,14.55,20250203,11280,-33.69,20240319,5660,32.16,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,110539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-180,5,-2.37,111378030,14943,5.58,7510,7580,7380,9880,5320,7600,7453.47,48.63,0,4144,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,841,2.47,0.33,12,0.13,3004.00,22339.00,11280,20240319,-34.22,5660,20241113,31.10,8390,-11.56,20250221,6530,13.63,20250203,11280,-34.22,20240319,5660,31.10,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,100538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7510,-90,5,-1.18,86281160,11558,4.32,7510,7580,7380,9880,5320,7600,7464.99,48.63,0,2127,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,851,2.50,0.34,12,0.10,3004.00,22339.00,11280,20240319,-33.42,5660,20241113,32.69,8390,-10.49,20250221,6530,15.01,20250203,11280,-33.42,20240319,5660,32.69,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N +20250224,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-70,5,-0.92,8947790,1187,0.44,7510,7580,7510,9880,5320,7600,7537.84,48.63,0,161,8753,8176,7813,7236,6873,7995,7055,57,2280,500,5470,10,1,11330638,853,2.51,0.34,12,0.01,3004.00,22339.00,11280,20240319,-33.24,5660,20241113,33.04,8390,-10.25,20250221,6530,15.31,20250203,11280,-33.24,20240319,5660,33.04,20241113,1.56,N,052790,500,56 억,,5509619,N,N,0,N,00,N 20250221,160538,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,150,2,2.01,2102295620,267489,514.28,7810,8390,7450,9680,5220,7450,7859.93,48.82,0,-22884,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,861,2.53,0.34,12,2.36,3004.00,22339.00,11280,20240319,-32.62,5660,20241113,34.28,8390,-9.42,20250221,6530,16.39,20250203,11280,-32.62,20240319,5660,34.28,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N 20250221,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7600,150,2,2.01,2077587000,264247,508.05,7810,8390,7450,9680,5220,7450,7862.29,48.82,0,-22519,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,861,2.53,0.34,12,2.33,3004.00,22339.00,11280,20240319,-32.62,5660,20241113,34.28,8390,-9.42,20250221,6530,16.39,20250203,11280,-32.62,20240319,5660,34.28,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N 20250221,140540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,90,2,1.21,2012091240,255642,491.51,7810,8390,7450,9680,5220,7450,7870.74,48.82,0,-21361,7756,7602,7336,7182,6916,7680,7260,57,2230,500,5360,10,1,11330638,854,2.51,0.34,12,2.26,3004.00,22339.00,11280,20240319,-33.16,5660,20241113,33.22,8390,-10.13,20250221,6530,15.47,20250203,11280,-33.16,20240319,5660,33.22,20241113,1.56,N,052790,500,56 억,,5531829,N,N,0,N,00,N diff --git a/052860/price/prices-20250201.csv b/052860/price/prices-20250201.csv index 9e995f64e37a..fd50dba401bb 100644 --- a/052860/price/prices-20250201.csv +++ b/052860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,70,2,3.10,386171175,166505,362.61,2300,2370,2220,2935,1585,2260,2319.28,1.63,0,5072,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,416,-137.06,0.86,12,0.93,-17.00,2725.00,3285,20240429,-29.07,1400,20241113,66.43,2370,-1.69,20250224,1625,43.38,20250203,3285,-29.07,20240429,1400,66.43,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,80,2,3.54,380651010,164135,357.45,2300,2370,2220,2935,1585,2260,2319.13,1.63,0,5783,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,418,-137.65,0.86,12,0.92,-17.00,2725.00,3285,20240429,-28.77,1400,20241113,67.14,2370,-1.27,20250224,1625,44.00,20250203,3285,-28.77,20240429,1400,67.14,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,70,2,3.10,352758340,152209,331.48,2300,2370,2220,2935,1585,2260,2317.59,1.63,0,6407,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,416,-137.06,0.86,12,0.85,-17.00,2725.00,3285,20240429,-29.07,1400,20241113,66.43,2370,-1.69,20250224,1625,43.38,20250203,3285,-29.07,20240429,1400,66.43,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,130543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,55,2,2.43,332806500,143558,312.64,2300,2370,2220,2935,1585,2260,2318.27,1.63,0,9233,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,414,-136.18,0.85,12,0.80,-17.00,2725.00,3285,20240429,-29.53,1400,20241113,65.36,2370,-2.32,20250224,1625,42.46,20250203,3285,-29.53,20240429,1400,65.36,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2320,60,2,2.65,317136600,136809,297.94,2300,2370,2220,2935,1585,2260,2318.10,1.63,0,7224,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,414,-136.47,0.85,12,0.77,-17.00,2725.00,3285,20240429,-29.38,1400,20241113,65.71,2370,-2.11,20250224,1625,42.77,20250203,3285,-29.38,20240429,1400,65.71,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,85,2,3.76,313118625,135079,294.17,2300,2370,2220,2935,1585,2260,2318.04,1.63,0,7211,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,419,-137.94,0.86,12,0.76,-17.00,2725.00,3285,20240429,-28.61,1400,20241113,67.50,2370,-1.05,20250224,1625,44.31,20250203,3285,-28.61,20240429,1400,67.50,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,100539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,50,2,2.21,177844565,77418,168.60,2300,2350,2220,2935,1585,2260,2297.20,1.63,0,5868,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,413,-135.88,0.85,12,0.43,-17.00,2725.00,3285,20240429,-29.68,1400,20241113,65.00,2350,-1.70,20250224,1625,42.15,20250203,3285,-29.68,20240429,1400,65.00,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N +20250224,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-10,5,-0.44,23896125,10617,23.12,2300,2300,2245,2935,1585,2260,2250.74,1.63,0,-3555,2313,2286,2233,2206,2153,2300,2220,89,675,500,1350,5,1,17862854,402,-132.35,0.83,12,0.06,-17.00,2725.00,3285,20240429,-31.51,1400,20241113,60.71,2300,-2.17,20250224,1625,38.46,20250203,3285,-31.51,20240429,1400,60.71,20241113,0.27,N,052860,500,89 억,,291112,N,N,0,N,00,N 20250221,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,65,2,2.96,102183460,45912,34.73,2180,2260,2180,2850,1540,2195,2225.64,1.65,0,-3104,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,404,-132.94,0.83,12,0.26,-17.00,2725.00,3285,20240429,-31.20,1400,20241113,61.43,2290,-1.31,20250220,1625,39.08,20250203,3285,-31.20,20240429,1400,61.43,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N 20250221,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,45,2,2.05,98736070,44373,33.56,2180,2260,2180,2850,1540,2195,2225.14,1.65,0,-3101,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,400,-131.76,0.82,12,0.25,-17.00,2725.00,3285,20240429,-31.81,1400,20241113,60.00,2290,-2.18,20250220,1625,37.85,20250203,3285,-31.81,20240429,1400,60.00,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N 20250221,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,45,2,2.05,82156100,36983,27.97,2180,2245,2180,2850,1540,2195,2221.46,1.65,0,-3443,2361,2277,2206,2122,2051,2320,2165,89,655,500,1310,5,1,17862854,400,-131.76,0.82,12,0.21,-17.00,2725.00,3285,20240429,-31.81,1400,20241113,60.00,2290,-2.18,20250220,1625,37.85,20250203,3285,-31.81,20240429,1400,60.00,20241113,0.34,N,052860,500,89 억,,294216,N,N,0,N,00,N diff --git a/052900/price/prices-20250201.csv b/052900/price/prices-20250201.csv index 22c4e450025d..43fbd66011ff 100644 --- a/052900/price/prices-20250201.csv +++ b/052900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,8,2,0.79,341381727,338219,6.49,1006,1024,996,1310,706,1008,1009.35,1.50,0,-2526,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,560,12.70,0.47,12,0.61,80.00,2165.00,1700,20240402,-40.24,783,20241209,29.76,1125,-9.69,20250221,864,17.59,20250102,1700,-40.24,20240402,783,29.76,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,8,2,0.79,331120178,328117,6.30,1006,1024,996,1310,706,1008,1009.15,1.50,0,-4371,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,560,12.70,0.47,12,0.60,80.00,2165.00,1700,20240402,-40.24,783,20241209,29.76,1125,-9.69,20250221,864,17.59,20250102,1700,-40.24,20240402,783,29.76,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,9,2,0.89,291213829,288960,5.54,1006,1024,996,1310,706,1008,1007.80,1.50,0,-5953,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,560,12.71,0.47,12,0.52,80.00,2165.00,1700,20240402,-40.18,783,20241209,29.89,1125,-9.60,20250221,864,17.71,20250102,1700,-40.18,20240402,783,29.89,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,15,2,1.49,267228619,265347,5.09,1006,1024,996,1310,706,1008,1007.09,1.50,0,-9064,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,564,12.79,0.47,12,0.48,80.00,2165.00,1700,20240402,-39.82,783,20241209,30.65,1125,-9.07,20250221,864,18.40,20250102,1700,-39.82,20240402,783,30.65,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-2,5,-0.20,132588519,132559,2.54,1006,1010,996,1310,706,1008,1000.22,1.50,0,-5502,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,554,12.57,0.46,12,0.24,80.00,2165.00,1700,20240402,-40.82,783,20241209,28.48,1125,-10.58,20250221,864,16.44,20250102,1700,-40.82,20240402,783,28.48,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,-7,5,-0.69,110181204,110287,2.12,1006,1007,996,1310,706,1008,999.04,1.50,0,-6635,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,552,12.51,0.46,12,0.20,80.00,2165.00,1700,20240402,-41.12,783,20241209,27.84,1125,-11.02,20250221,864,15.86,20250102,1700,-41.12,20240402,783,27.84,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,-7,5,-0.69,85416047,85514,1.64,1006,1007,996,1310,706,1008,998.85,1.50,0,-3562,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,552,12.51,0.46,12,0.16,80.00,2165.00,1700,20240402,-41.12,783,20241209,27.84,1125,-11.02,20250221,864,15.86,20250102,1700,-41.12,20240402,783,27.84,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N +20250224,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-6,5,-0.60,26449962,26443,0.51,1006,1007,997,1310,706,1008,1000.26,1.50,0,5723,1182,1094,1037,949,892,1139,994,276,302,500,700,1,1,55107517,552,12.53,0.46,12,0.05,80.00,2165.00,1700,20240402,-41.06,783,20241209,27.97,1125,-10.93,20250221,864,15.97,20250102,1700,-41.06,20240402,783,27.97,20241209,2.22,N,052900,500,275 억,,826265,N,N,0,N,00,N 20250221,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,6,2,0.60,5572431336,5205301,1978.50,1003,1125,980,1302,702,1002,1070.53,1.53,0,-17871,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,555,12.60,0.47,12,9.45,80.00,2165.00,1700,20240402,-40.71,783,20241209,28.74,1125,-10.40,20250221,864,16.67,20250102,1700,-40.71,20240402,783,28.74,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N 20250221,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,10,2,1.00,5520745600,5154084,1959.04,1003,1125,980,1302,702,1002,1071.14,1.53,0,-18619,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,558,12.65,0.47,12,9.35,80.00,2165.00,1700,20240402,-40.47,783,20241209,29.25,1125,-10.04,20250221,864,17.13,20250102,1700,-40.47,20240402,783,29.25,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N 20250221,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,6,2,0.60,5444936548,5078952,1930.48,1003,1125,980,1302,702,1002,1072.06,1.53,0,-31555,1042,1021,1008,987,974,1015,981,276,300,500,700,1,1,55107517,555,12.60,0.47,12,9.22,80.00,2165.00,1700,20240402,-40.71,783,20241209,28.74,1125,-10.40,20250221,864,16.67,20250102,1700,-40.71,20240402,783,28.74,20241209,2.25,N,052900,500,275 억,,841327,N,N,0,N,00,N diff --git a/052960/price/prices-20250201.csv b/052960/price/prices-20250201.csv index c9148dbdacec..1d676979857d 100644 --- a/052960/price/prices-20250201.csv +++ b/052960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160544,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,150543,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,140542,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,130543,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,120541,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,110540,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,100539,57,100.00,KONEX,,,N,N,N,N, ,N,2695,5,2,0.19,5390,2,1.94,2695,2695,2695,3090,2290,2690,2695.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,132,4.85,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.77,2400,20250205,12.29,3300,-18.33,20250103,2400,12.29,20250205,4550,-40.77,20240419,2400,12.29,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20250224,090544,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3090,2290,2690,0.00,0.00,0,0,2700,2695,2690,2685,2680,2692,2682,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250221,160539,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250221,150542,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20250221,140541,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-5,5,-0.19,276670,103,5150.00,2695,2695,2685,3095,2295,2695,2686.12,0.00,0,0,2695,2695,2695,2695,2695,2695,2695,24,400,500,1720,5,1,4887078,131,4.84,0.36,12,0.00,556.00,7470.00,4550,20240419,-40.88,2400,20250205,12.08,3300,-18.48,20250103,2400,12.08,20250205,4550,-40.88,20240419,2400,12.08,20250205,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250201.csv b/053030/price/prices-20250201.csv index ba6d13eca54d..1dca0a59c6c9 100644 --- a/053030/price/prices-20250201.csv +++ b/053030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17580,-520,5,-2.87,9910048020,553868,60.88,18100,18360,17540,23500,12670,18100,17892.49,5.04,0,-83222,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5746,119.59,2.92,12,1.69,147.00,6020.00,27300,20240924,-35.60,10610,20240221,65.69,23250,-24.39,20250204,17170,2.39,20250220,27300,-35.60,20240924,10650,65.07,20240306,8.03,N,053030,500,163 억,,1645985,N,N,61,N,00,N +20250224,150544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17600,-500,5,-2.76,9200747210,513500,56.44,18100,18360,17540,23500,12670,18100,17917.43,5.04,0,-86738,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5752,119.73,2.92,12,1.57,147.00,6020.00,27300,20240924,-35.53,10610,20240221,65.88,23250,-24.30,20250204,17170,2.50,20250220,27300,-35.53,20240924,10650,65.26,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,140542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17560,-540,5,-2.98,8014650260,446034,49.02,18100,18360,17540,23500,12670,18100,17968.46,5.04,0,-92975,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5739,119.46,2.92,12,1.36,147.00,6020.00,27300,20240924,-35.68,10610,20240221,65.50,23250,-24.47,20250204,17170,2.27,20250220,27300,-35.68,20240924,10650,64.88,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,130544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17860,-240,5,-1.33,6231453230,345239,37.95,18100,18360,17830,23500,12670,18100,18049.56,5.04,0,-81365,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5837,121.50,2.97,12,1.06,147.00,6020.00,27300,20240924,-34.58,10610,20240221,68.33,23250,-23.18,20250204,17170,4.02,20250220,27300,-34.58,20240924,10650,67.70,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,120541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17900,-200,5,-1.10,5938129240,328822,36.14,18100,18360,17830,23500,12670,18100,18058.70,5.04,0,-80554,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5850,121.77,2.97,12,1.01,147.00,6020.00,27300,20240924,-34.43,10610,20240221,68.71,23250,-23.01,20250204,17170,4.25,20250220,27300,-34.43,20240924,10650,68.08,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,110540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17840,-260,5,-1.44,5575318100,308554,33.91,18100,18360,17840,23500,12670,18100,18069.10,5.04,0,-77630,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5831,121.36,2.96,12,0.94,147.00,6020.00,27300,20240924,-34.65,10610,20240221,68.14,23250,-23.27,20250204,17170,3.90,20250220,27300,-34.65,20240924,10650,67.51,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,100540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17900,-200,5,-1.10,4584035880,253233,27.83,18100,18360,17890,23500,12670,18100,18102.05,5.04,0,-60677,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5850,121.77,2.97,12,0.77,147.00,6020.00,27300,20240924,-34.43,10610,20240221,68.71,23250,-23.01,20250204,17170,4.25,20250220,27300,-34.43,20240924,10650,68.08,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N +20250224,090545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18050,-50,5,-0.28,761591810,42184,4.64,18100,18150,17900,23500,12670,18100,18053.16,5.04,0,-11133,18753,18426,17913,17586,17073,18590,17750,163,5400,500,11220,10,1,32684188,5899,122.79,3.00,12,0.13,147.00,6020.00,27300,20240924,-33.88,10610,20240221,70.12,23250,-22.37,20250204,17170,5.13,20250220,27300,-33.88,20240924,10650,69.48,20240306,8.03,N,053030,500,163 억,,1645985,N,N,192,N,00,N 20250221,160539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18100,750,2,4.32,16182658230,898471,83.85,17450,18240,17400,22550,12150,17350,18012.44,4.93,0,32877,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5916,123.13,3.01,12,2.75,147.00,6020.00,27300,20240924,-33.70,10610,20240221,70.59,23250,-22.15,20250204,17170,5.42,20250220,27300,-33.70,20240924,10610,70.59,20240221,7.47,N,053030,500,163 억,,1609942,N,N,192,N,00,N 20250221,150542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18080,730,2,4.21,15459815940,858535,80.12,17450,18240,17400,22550,12150,17350,18008.44,4.93,0,37125,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5909,122.99,3.00,12,2.63,147.00,6020.00,27300,20240924,-33.77,10610,20240221,70.41,23250,-22.24,20250204,17170,5.30,20250220,27300,-33.77,20240924,10610,70.41,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N 20250221,140541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18090,740,2,4.27,14421817430,801122,74.76,17450,18240,17400,22550,12150,17350,18003.34,4.93,0,36591,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5913,123.06,3.00,12,2.45,147.00,6020.00,27300,20240924,-33.74,10610,20240221,70.50,23250,-22.19,20250204,17170,5.36,20250220,27300,-33.74,20240924,10610,70.50,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N diff --git a/053050/price/prices-20250201.csv b/053050/price/prices-20250201.csv index 66965218c510..a1e437160c97 100644 --- a/053050/price/prices-20250201.csv +++ b/053050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,5,2,0.16,485586720,158890,88.35,3040,3080,3030,3975,2145,3060,3056.09,0.56,0,49914,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,919,16.48,0.99,12,0.53,186.00,3088.00,5480,20240604,-44.07,2890,20241209,6.06,3535,-13.30,20250113,3020,1.49,20250131,5480,-44.07,20240604,2890,6.06,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,150544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,5,2,0.16,453413115,148378,82.50,3040,3080,3030,3975,2145,3060,3055.77,0.56,0,52366,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,919,16.48,0.99,12,0.49,186.00,3088.00,5480,20240604,-44.07,2890,20241209,6.06,3535,-13.30,20250113,3020,1.49,20250131,5480,-44.07,20240604,2890,6.06,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,140542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,10,2,0.33,393555480,128784,71.61,3040,3080,3030,3975,2145,3060,3055.90,0.56,0,51744,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,921,16.51,0.99,12,0.43,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,130544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,10,2,0.33,292950235,95893,53.32,3040,3080,3030,3975,2145,3060,3054.91,0.56,0,35237,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,921,16.51,0.99,12,0.32,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,120541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,10,2,0.33,256802975,84109,46.77,3040,3075,3030,3975,2145,3060,3053.12,0.56,0,33861,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,921,16.51,0.99,12,0.28,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,110541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,-5,5,-0.16,236176500,77374,43.02,3040,3075,3030,3975,2145,3060,3052.29,0.56,0,31830,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.26,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,5,2,0.16,210822845,69076,38.41,3040,3075,3030,3975,2145,3060,3051.91,0.56,0,31415,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,919,16.48,0.99,12,0.23,186.00,3088.00,5480,20240604,-44.07,2890,20241209,6.06,3535,-13.30,20250113,3020,1.49,20250131,5480,-44.07,20240604,2890,6.06,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N +20250224,090545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,-5,5,-0.16,43873980,14428,8.02,3040,3055,3030,3975,2145,3060,3039.26,0.56,0,947,3146,3102,3081,3037,3016,3092,3027,153,915,500,2010,5,1,29987597,916,16.42,0.99,12,0.05,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,3020,1.16,20250131,5480,-44.25,20240604,2890,5.71,20241209,6.13,N,053050,500,153 억,,167552,N,N,0,N,00,N 20250221,160540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,-60,5,-1.92,517601525,168152,37.73,3120,3125,3060,4055,2185,3120,3078.21,0.62,0,-18627,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,918,16.45,0.99,12,0.56,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N 20250221,150543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,-50,5,-1.60,399893505,129742,29.11,3120,3125,3065,4055,2185,3120,3082.19,0.62,0,-19942,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,921,16.51,0.99,12,0.43,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N 20250221,140541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3075,-45,5,-1.44,343076950,111234,24.96,3120,3125,3065,4055,2185,3120,3084.24,0.62,0,-18420,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,922,16.53,1.00,12,0.37,186.00,3088.00,5480,20240604,-43.89,2890,20241209,6.40,3535,-13.01,20250113,3020,1.82,20250131,5480,-43.89,20240604,2890,6.40,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N diff --git a/053060/price/prices-20250201.csv b/053060/price/prices-20250201.csv index 5a0b6cff3d43..4c4415bd37e0 100644 --- a/053060/price/prices-20250201.csv +++ b/053060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,-2,5,-0.20,18717139,18702,64.44,1003,1003,999,1303,703,1003,1000.81,0.26,0,-2241,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.11,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1937,-48.32,20240226,865,15.72,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,-2,5,-0.20,18159582,18145,62.52,1003,1003,999,1303,703,1003,1000.80,0.26,0,-1884,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.10,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1937,-48.32,20240226,865,15.72,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,-1,5,-0.10,15146544,15133,52.14,1003,1003,999,1303,703,1003,1000.89,0.26,0,-1713,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.81,0.47,12,0.09,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1937,-48.27,20240226,865,15.84,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-3,5,-0.30,13178781,13167,45.37,1003,1003,999,1303,703,1003,1000.89,0.26,0,-1255,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.07,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1937,-48.37,20240226,865,15.61,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-3,5,-0.30,7328744,7317,25.21,1003,1003,999,1303,703,1003,1001.61,0.26,0,-1071,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1937,-48.37,20240226,865,15.61,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,110541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-3,5,-0.30,6570019,6558,22.60,1003,1003,1000,1303,703,1003,1001.83,0.26,0,-728,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1937,-48.37,20240226,865,15.61,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-3,5,-0.30,6209019,6197,21.35,1003,1003,1000,1303,703,1003,1001.94,0.26,0,-370,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1937,-48.37,20240226,865,15.61,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N +20250224,090545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,0,3,0.00,1627869,1623,5.59,1003,1003,1003,1303,703,1003,1003.00,0.26,0,0,1015,1009,1004,998,993,1012,1001,88,300,500,700,1,1,17657419,177,1.81,0.47,12,0.01,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,979,2.45,20250212,1937,-48.22,20240226,865,15.95,20241209,0.01,N,053060,500,88 억,,46487,N,N,0,N,00,N 20250221,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,4,2,0.40,29070858,29021,62.33,999,1010,999,1298,700,999,1001.72,0.28,0,-2334,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.16,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,979,2.45,20250212,1942,-48.35,20240221,865,15.95,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N 20250221,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,3,2,0.30,28102878,28054,60.25,999,1010,999,1298,700,999,1001.74,0.28,0,-2199,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.16,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1942,-48.40,20240221,865,15.84,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N 20250221,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,2,2,0.20,26343556,26298,56.48,999,1010,999,1298,700,999,1001.73,0.28,0,-1948,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.80,0.47,12,0.15,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1942,-48.46,20240221,865,15.72,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N diff --git a/053080/price/prices-20250201.csv b/053080/price/prices-20250201.csv index 97eaf0ae9926..870674847e04 100644 --- a/053080/price/prices-20250201.csv +++ b/053080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160545,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14510,340,2,2.40,31716920280,2123496,521.78,14910,15600,14270,18420,9920,14170,14936.53,1.90,0,-30395,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1886,16.72,1.11,12,16.33,868.00,13035.00,24450,20240411,-40.65,10670,20241209,35.99,15600,-6.99,20250224,12330,17.68,20250102,24450,-40.65,20240411,10670,35.99,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,150544,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14780,610,2,4.30,30968807760,2072097,509.15,14910,15600,14270,18420,9920,14170,14945.71,1.90,0,-28076,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1921,17.03,1.13,12,15.94,868.00,13035.00,24450,20240411,-39.55,10670,20241209,38.52,15600,-5.26,20250224,12330,19.87,20250102,24450,-39.55,20240411,10670,38.52,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,140543,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14900,730,2,5.15,28191918700,1883276,462.75,14910,15600,14270,18420,9920,14170,14969.70,1.90,0,-18353,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1937,17.17,1.14,12,14.49,868.00,13035.00,24450,20240411,-39.06,10670,20241209,39.64,15600,-4.49,20250224,12330,20.84,20250102,24450,-39.06,20240411,10670,39.64,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,130545,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15070,900,2,6.35,25447502020,1700229,417.78,14910,15600,14270,18420,9920,14170,14967.20,1.90,0,-7563,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1959,17.36,1.16,12,13.08,868.00,13035.00,24450,20240411,-38.36,10670,20241209,41.24,15600,-3.40,20250224,12330,22.22,20250102,24450,-38.36,20240411,10670,41.24,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,120542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14610,440,2,3.11,11002326830,748835,184.00,14910,15070,14270,18420,9920,14170,14692.73,1.90,0,-42272,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1899,16.83,1.12,12,5.76,868.00,13035.00,24450,20240411,-40.25,10670,20241209,36.93,15570,-6.17,20250123,12330,18.49,20250102,24450,-40.25,20240411,10670,36.93,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,110541,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14330,160,2,1.13,8255299500,562408,138.19,14910,15070,14270,18420,9920,14170,14678.67,1.90,0,-58697,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1863,16.51,1.10,12,4.33,868.00,13035.00,24450,20240411,-41.39,10670,20241209,34.30,15570,-7.96,20250123,12330,16.22,20250102,24450,-41.39,20240411,10670,34.30,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,100541,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14480,310,2,2.19,7307433860,496627,122.03,14910,15070,14420,18420,9920,14170,14714.35,1.90,0,-59783,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1882,16.68,1.11,12,3.82,868.00,13035.00,24450,20240411,-40.78,10670,20241209,35.71,15570,-7.00,20250123,12330,17.44,20250102,24450,-40.78,20240411,10670,35.71,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N +20250224,090546,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14790,620,2,4.38,4152090160,280264,68.87,14910,15070,14550,18420,9920,14170,14815.39,1.90,0,-41977,14670,14420,14200,13950,13730,14310,13840,65,4250,500,10200,10,1,12999807,1923,17.04,1.13,12,2.16,868.00,13035.00,24450,20240411,-39.51,10670,20241209,38.61,15570,-5.01,20250123,12330,19.95,20250102,24450,-39.51,20240411,10670,38.61,20241209,4.96,N,053080,500,64 억,,247577,N,N,0,N,00,N 20250221,160540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14170,-500,5,-3.41,3001397580,211745,50.60,14420,14450,13980,19070,10270,14670,14174.45,2.17,0,-34757,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1842,16.32,1.09,12,1.63,868.00,13035.00,24450,20240411,-42.04,10670,20241209,32.80,15570,-8.99,20250123,12330,14.92,20250102,24450,-42.04,20240411,10670,32.80,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N 20250221,150543,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14200,-470,5,-3.20,2904326560,204897,48.96,14420,14450,13980,19070,10270,14670,14174.41,2.17,0,-34014,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1846,16.36,1.09,12,1.58,868.00,13035.00,24450,20240411,-41.92,10670,20241209,33.08,15570,-8.80,20250123,12330,15.17,20250102,24450,-41.92,20240411,10670,33.08,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N 20250221,140542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14010,-660,5,-4.50,2497610440,176163,42.10,14420,14450,13980,19070,10270,14670,14177.66,2.17,0,-40581,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1821,16.14,1.07,12,1.36,868.00,13035.00,24450,20240411,-42.70,10670,20241209,31.30,15570,-10.02,20250123,12330,13.63,20250102,24450,-42.70,20240411,10670,31.30,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N diff --git a/053160/price/prices-20250201.csv b/053160/price/prices-20250201.csv index 294c8d8e88ec..ab2ccd582bdb 100644 --- a/053160/price/prices-20250201.csv +++ b/053160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,340,2,2.86,1382792390,112457,406.19,11870,12610,11850,15430,8310,11870,12296.89,0.56,0,2189,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,733,100.08,1.19,12,1.87,122.00,10275.00,22800,20241211,-46.45,7740,20240827,57.75,15380,-20.61,20250102,11440,6.73,20250131,22800,-46.45,20241211,7740,57.75,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,330,2,2.78,1341174930,109037,393.83,11870,12610,11850,15430,8310,11870,12300.83,0.56,0,1535,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,732,100.00,1.19,12,1.82,122.00,10275.00,22800,20241211,-46.49,7740,20240827,57.62,15380,-20.68,20250102,11440,6.64,20250131,22800,-46.49,20241211,7740,57.62,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,380,2,3.20,1264976850,102794,371.29,11870,12610,11850,15430,8310,11870,12306.63,0.56,0,-1532,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,735,100.41,1.19,12,1.71,122.00,10275.00,22800,20241211,-46.27,7740,20240827,58.27,15380,-20.35,20250102,11440,7.08,20250131,22800,-46.27,20241211,7740,58.27,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,130545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12210,340,2,2.86,1228223250,99781,360.40,11870,12610,11850,15430,8310,11870,12309.91,0.56,0,-1155,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,733,100.08,1.19,12,1.66,122.00,10275.00,22800,20241211,-46.45,7740,20240827,57.75,15380,-20.61,20250102,11440,6.73,20250131,22800,-46.45,20241211,7740,57.75,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12330,460,2,3.88,1124462440,91223,329.49,11870,12610,11850,15430,8310,11870,12327.34,0.56,0,-945,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,740,101.07,1.20,12,1.52,122.00,10275.00,22800,20241211,-45.92,7740,20240827,59.30,15380,-19.83,20250102,11440,7.78,20250131,22800,-45.92,20241211,7740,59.30,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,110542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12250,380,2,3.20,1078737090,87491,316.01,11870,12610,11850,15430,8310,11870,12330.55,0.56,0,-3181,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,735,100.41,1.19,12,1.46,122.00,10275.00,22800,20241211,-46.27,7740,20240827,58.27,15380,-20.35,20250102,11440,7.08,20250131,22800,-46.27,20241211,7740,58.27,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12170,300,2,2.53,758680140,61306,221.43,11870,12610,11850,15430,8310,11870,12376.65,0.56,0,1065,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,730,99.75,1.18,12,1.02,122.00,10275.00,22800,20241211,-46.62,7740,20240827,57.24,15380,-20.87,20250102,11440,6.38,20250131,22800,-46.62,20241211,7740,57.24,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N +20250224,090546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11960,90,2,0.76,26948460,2261,8.17,11870,11960,11850,15430,8310,11870,11922.62,0.56,0,1857,12223,12046,11943,11766,11663,11995,11715,30,3560,500,7120,10,1,6000000,718,98.03,1.16,12,0.04,122.00,10275.00,22800,20241211,-47.54,7740,20240827,54.52,15380,-22.24,20250102,11440,4.55,20250131,22800,-47.54,20241211,7740,54.52,20240827,6.37,N,053160,500,30 억,,33631,N,N,0,N,00,N 20250221,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-110,5,-0.92,326293790,27370,91.47,12120,12120,11840,15570,8390,11980,11921.34,0.57,0,-344,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,712,97.30,1.16,12,0.46,122.00,10275.00,22800,20241211,-47.94,7740,20240827,53.36,15380,-22.82,20250102,11440,3.76,20250131,22800,-47.94,20241211,7740,53.36,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N 20250221,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-110,5,-0.92,311673490,26139,87.35,12120,12120,11840,15570,8390,11980,11923.12,0.57,0,293,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,712,97.30,1.16,12,0.44,122.00,10275.00,22800,20241211,-47.94,7740,20240827,53.36,15380,-22.82,20250102,11440,3.76,20250131,22800,-47.94,20241211,7740,53.36,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N 20250221,140542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11890,-90,5,-0.75,199762920,16722,55.88,12120,12120,11860,15570,8390,11980,11945.57,0.57,0,520,12646,12312,12146,11812,11646,12230,11730,30,3590,500,7180,10,1,6000000,713,97.46,1.16,12,0.28,122.00,10275.00,22800,20241211,-47.85,7740,20240827,53.62,15380,-22.69,20250102,11440,3.93,20250131,22800,-47.85,20241211,7740,53.62,20240827,6.39,N,053160,500,30 억,,33975,N,N,0,N,00,N diff --git a/053210/price/prices-20250201.csv b/053210/price/prices-20250201.csv index bd142da67f83..bd8902c02250 100644 --- a/053210/price/prices-20250201.csv +++ b/053210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160545,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4550,-20,5,-0.44,49153165,10776,121.61,4575,4585,4540,5940,3200,4570,4561.36,12.26,-49,19,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2162,-2.22,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.69,4310,20250205,5.57,4725,-3.70,20250102,4310,5.57,20250205,5680,-19.89,20240226,4310,5.57,20250205,0.24,N,053210,2500,1195 억,,2855150,N,N,330,N,00,N +20250224,150545,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4570,0,3,0.00,43390130,9511,107.34,4575,4585,4540,5940,3200,4570,4562.10,12.26,-129,118,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2172,-2.23,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.34,4310,20250205,6.03,4725,-3.28,20250102,4310,6.03,20250205,5680,-19.54,20240226,4310,6.03,20250205,0.24,N,053210,2500,1195 억,,2855070,N,N,107,N,00,N +20250224,140543,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4585,15,2,0.33,37991620,8330,94.01,4575,4585,4540,5940,3200,4570,4560.82,12.26,-134,528,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2179,-2.24,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.08,4310,20250205,6.38,4725,-2.96,20250102,4310,6.38,20250205,5680,-19.28,20240226,4310,6.38,20250205,0.24,N,053210,2500,1195 억,,2855065,N,N,107,N,00,N +20250224,130545,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4585,15,2,0.33,36026785,7901,89.17,4575,4585,4540,5940,3200,4570,4559.78,12.26,-143,266,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2179,-2.24,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.08,4310,20250205,6.38,4725,-2.96,20250102,4310,6.38,20250205,5680,-19.28,20240226,4310,6.38,20250205,0.24,N,053210,2500,1195 억,,2855056,N,N,107,N,00,N +20250224,120543,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,-15,5,-0.33,19007235,4176,47.13,4575,4580,4540,5940,3200,4570,4551.54,12.26,-147,138,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2165,-2.22,0.31,12,0.01,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5680,-19.81,20240226,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855052,N,N,107,N,00,N +20250224,110542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4540,-30,5,-0.66,8997945,1976,22.30,4575,4580,4540,5940,3200,4570,4553.62,12.26,-131,107,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2158,-2.22,0.30,12,0.00,-2049.00,14898.00,5810,20240221,-21.86,4310,20250205,5.34,4725,-3.92,20250102,4310,5.34,20250205,5680,-20.07,20240226,4310,5.34,20250205,0.24,N,053210,2500,1195 억,,2855068,N,N,107,N,00,N +20250224,100541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4560,-10,5,-0.22,2692030,589,6.65,4575,4580,4560,5940,3200,4570,4570.51,12.26,-67,-67,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2167,-2.23,0.31,12,0.00,-2049.00,14898.00,5810,20240221,-21.51,4310,20250205,5.80,4725,-3.49,20250102,4310,5.80,20250205,5680,-19.72,20240226,4310,5.80,20250205,0.24,N,053210,2500,1195 억,,2855132,N,N,107,N,00,N +20250224,090546,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4570,0,3,0.00,18290,4,0.05,4575,4575,4570,5940,3200,4570,4572.50,12.26,-2,-2,4606,4587,4556,4537,4506,4597,4547,1196,1370,2500,3290,5,1,47522955,2172,-2.23,0.31,12,0.00,-2049.00,14898.00,5810,20240221,-21.34,4310,20250205,6.03,4725,-3.28,20250102,4310,6.03,20250205,5680,-19.54,20240226,4310,6.03,20250205,0.24,N,053210,2500,1195 억,,2855197,N,N,107,N,00,N 20250221,160541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4570,20,2,0.44,39464850,8661,40.13,4555,4575,4525,5910,3185,4550,4556.58,12.26,-702,-890,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2172,-2.23,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.34,4310,20250205,6.03,4725,-3.28,20250102,4310,6.03,20250205,5810,-21.34,20240221,4310,6.03,20250205,0.24,N,053210,2500,1195 억,,2855199,N,N,107,N,00,N 20250221,150544,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,5,2,0.11,33482770,7351,34.06,4555,4575,4525,5910,3185,4550,4554.86,12.26,-645,-543,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855256,N,N,2,N,00,N 20250221,140542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4545,-5,5,-0.11,30507870,6697,31.03,4555,4575,4525,5910,3185,4550,4555.45,12.26,-412,-308,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2160,-2.22,0.31,12,0.01,-2049.00,14898.00,5810,20240221,-21.77,4310,20250205,5.45,4725,-3.81,20250102,4310,5.45,20250205,5810,-21.77,20240221,4310,5.45,20250205,0.24,N,053210,2500,1195 억,,2855489,N,N,2,N,00,N diff --git a/053260/price/prices-20250201.csv b/053260/price/prices-20250201.csv index 0735806920a5..81c456d57881 100644 --- a/053260/price/prices-20250201.csv +++ b/053260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,15,2,0.37,90098290,22265,6.15,4045,4120,3990,5310,2860,4085,4046.62,0.04,0,-665,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,768,16.87,0.57,12,0.12,243.00,7220.00,6190,20240418,-33.76,3720,20250204,10.22,4535,-9.59,20250221,3720,10.22,20250204,6190,-33.76,20240418,3720,10.22,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,150545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4090,5,2,0.12,78732315,19490,5.38,4045,4120,3990,5310,2860,4085,4039.63,0.04,0,-523,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,766,16.83,0.57,12,0.10,243.00,7220.00,6190,20240418,-33.93,3720,20250204,9.95,4535,-9.81,20250221,3720,9.95,20250204,6190,-33.93,20240418,3720,9.95,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,140544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,0,3,0.00,74342410,18416,5.09,4045,4120,3990,5310,2860,4085,4036.84,0.04,0,-496,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,765,16.81,0.57,12,0.10,243.00,7220.00,6190,20240418,-34.01,3720,20250204,9.81,4535,-9.92,20250221,3720,9.81,20250204,6190,-34.01,20240418,3720,9.81,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,130546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4080,-5,5,-0.12,67109675,16642,4.60,4045,4120,3990,5310,2860,4085,4032.55,0.04,0,-342,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,764,16.79,0.57,12,0.09,243.00,7220.00,6190,20240418,-34.09,3720,20250204,9.68,4535,-10.03,20250221,3720,9.68,20250204,6190,-34.09,20240418,3720,9.68,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,120543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,-10,5,-0.24,50563940,12596,3.48,4045,4075,3990,5310,2860,4085,4014.29,0.04,0,20,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,763,16.77,0.56,12,0.07,243.00,7220.00,6190,20240418,-34.17,3720,20250204,9.54,4535,-10.14,20250221,3720,9.54,20250204,6190,-34.17,20240418,3720,9.54,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,110542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4005,-80,5,-1.96,42879665,10698,2.96,4045,4055,3990,5310,2860,4085,4008.19,0.04,0,250,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,750,16.48,0.55,12,0.06,243.00,7220.00,6190,20240418,-35.30,3720,20250204,7.66,4535,-11.69,20250221,3720,7.66,20250204,6190,-35.30,20240418,3720,7.66,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,100541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,-65,5,-1.59,27882535,6952,1.92,4045,4055,3990,5310,2860,4085,4010.72,0.04,0,249,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,753,16.54,0.56,12,0.04,243.00,7220.00,6190,20240418,-35.06,3720,20250204,8.06,4535,-11.36,20250221,3720,8.06,20250204,6190,-35.06,20240418,3720,8.06,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N +20250224,090547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,-45,5,-1.10,6340590,1568,0.43,4045,4055,4030,5310,2860,4085,4043.74,0.04,0,34,4775,4430,4190,3845,3605,4602,4017,99,1225,500,2690,5,1,18720000,756,16.63,0.56,12,0.01,243.00,7220.00,6190,20240418,-34.73,3720,20250204,8.60,4535,-10.92,20250221,3720,8.60,20250204,6190,-34.73,20240418,3720,8.60,20250204,0.46,N,053260,500,98 억,,8180,N,N,0,N,00,N 20250221,160541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4085,130,2,3.29,1547384955,361461,4429.13,3950,4535,3950,5140,2770,3955,4280.92,0.03,0,3018,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,765,16.81,0.57,12,1.93,243.00,7220.00,6190,20240418,-34.01,3720,20250204,9.81,4535,-9.92,20250221,3720,9.81,20250204,6190,-34.01,20240418,3720,9.81,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N 20250221,150544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,105,2,2.65,1527734025,356637,4370.02,3950,4535,3950,5140,2770,3955,4283.72,0.03,0,2982,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,760,16.71,0.56,12,1.91,243.00,7220.00,6190,20240418,-34.41,3720,20250204,9.14,4535,-10.47,20250221,3720,9.14,20250204,6190,-34.41,20240418,3720,9.14,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N 20250221,140543,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4050,95,2,2.40,1508542115,351894,4311.90,3950,4535,3950,5140,2770,3955,4286.92,0.03,0,2982,4015,3985,3935,3905,3855,4000,3920,99,1185,500,2610,5,1,18720000,758,16.67,0.56,12,1.88,243.00,7220.00,6190,20240418,-34.57,3720,20250204,8.87,4535,-10.69,20250221,3720,8.87,20250204,6190,-34.57,20240418,3720,8.87,20250204,0.46,N,053260,500,98 억,,5230,N,N,0,N,00,N diff --git a/053270/price/prices-20250201.csv b/053270/price/prices-20250201.csv index cb9b2e565df1..b5ad9c54d76a 100644 --- a/053270/price/prices-20250201.csv +++ b/053270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,30,2,1.29,5851592800,2349983,800.31,2315,2620,2270,3015,1625,2320,2490.17,0.81,0,6486,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,644,3.46,0.59,12,8.57,680.00,3972.00,3170,20240308,-25.87,1785,20241209,31.65,2680,-12.31,20250206,1971,19.23,20250102,3170,-25.87,20240308,1785,31.65,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,150546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2365,45,2,1.94,5545228015,2220249,756.13,2315,2620,2270,3015,1625,2320,2497.59,0.81,0,-28192,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,648,3.48,0.60,12,8.10,680.00,3972.00,3170,20240308,-25.39,1785,20241209,32.49,2680,-11.75,20250206,1971,19.99,20250102,3170,-25.39,20240308,1785,32.49,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-20,5,-0.86,120167720,52447,17.86,2315,2320,2270,3015,1625,2320,2291.11,0.81,0,14495,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,630,3.38,0.58,12,0.19,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,0,3,0.00,111351925,48634,16.56,2315,2320,2270,3015,1625,2320,2289.46,0.81,0,14537,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,636,3.41,0.58,12,0.18,680.00,3972.00,3170,20240308,-26.81,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,3170,-26.81,20240308,1785,29.97,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-15,5,-0.65,98657470,43127,14.69,2315,2315,2270,3015,1625,2320,2287.45,0.81,0,11097,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,632,3.39,0.58,12,0.16,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,110542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-20,5,-0.86,95687610,41835,14.25,2315,2315,2270,3015,1625,2320,2287.10,0.81,0,10173,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,630,3.38,0.58,12,0.15,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,100542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-20,5,-0.86,94239435,41205,14.03,2315,2315,2270,3015,1625,2320,2286.93,0.81,0,9980,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,630,3.38,0.58,12,0.15,680.00,3972.00,3170,20240308,-27.44,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,3170,-27.44,20240308,1785,28.85,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N +20250224,090547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-15,5,-0.65,15275335,6661,2.27,2315,2315,2275,3015,1625,2320,2292.42,0.81,0,-733,2500,2410,2360,2270,2220,2385,2245,137,695,500,1620,5,1,27410405,632,3.39,0.58,12,0.02,680.00,3972.00,3170,20240308,-27.29,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,3170,-27.29,20240308,1785,29.13,20241209,1.61,N,053270,500,137 억,,221478,N,N,0,N,00,N 20250221,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-10,5,-0.43,693207930,291913,434.20,2450,2450,2310,3025,1635,2330,2374.71,0.95,0,-39034,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,636,3.41,0.58,12,1.06,680.00,3972.00,3170,20240308,-26.81,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,3170,-26.81,20240308,1785,29.97,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N 20250221,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,5,2,0.21,631171655,265188,394.45,2450,2450,2320,3025,1635,2330,2380.09,0.95,0,-37468,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,640,3.43,0.59,12,0.97,680.00,3972.00,3170,20240308,-26.34,1785,20241209,30.81,2680,-12.87,20250206,1971,18.47,20250102,3170,-26.34,20240308,1785,30.81,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N 20250221,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,0,3,0.00,600283975,251931,374.73,2450,2450,2320,3025,1635,2330,2382.73,0.95,0,-38112,2396,2362,2336,2302,2276,2350,2290,137,695,500,1630,5,1,27410405,639,3.43,0.59,12,0.92,680.00,3972.00,3170,20240308,-26.50,1785,20241209,30.53,2680,-13.06,20250206,1971,18.21,20250102,3170,-26.50,20240308,1785,30.53,20241209,1.54,N,053270,500,137 억,,260173,N,N,0,N,00,N diff --git a/053280/price/prices-20250201.csv b/053280/price/prices-20250201.csv index b06e6cc106dc..a61157bc9308 100644 --- a/053280/price/prices-20250201.csv +++ b/053280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4525,30,2,0.67,480450010,106502,60.37,4490,4555,4480,5840,3150,4495,4511.04,2.48,0,1296,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1131,-31.21,0.51,12,0.43,-145.00,8805.00,10380,20241015,-56.41,4065,20240723,11.32,4820,-6.12,20250107,4200,7.74,20250203,10380,-56.41,20241015,4065,11.32,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,150546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4525,30,2,0.67,439731500,97496,55.27,4490,4555,4480,5840,3150,4495,4510.25,2.48,0,-1880,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1131,-31.21,0.51,12,0.39,-145.00,8805.00,10380,20241015,-56.41,4065,20240723,11.32,4820,-6.12,20250107,4200,7.74,20250203,10380,-56.41,20241015,4065,11.32,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,140544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,15,2,0.33,368856635,81809,46.37,4490,4555,4480,5840,3150,4495,4508.75,2.48,0,-3218,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1128,-31.10,0.51,12,0.33,-145.00,8805.00,10380,20241015,-56.55,4065,20240723,10.95,4820,-6.43,20250107,4200,7.38,20250203,10380,-56.55,20241015,4065,10.95,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,130546,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4515,20,2,0.44,330195030,73239,41.52,4490,4555,4480,5840,3150,4495,4508.46,2.48,0,-7213,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1129,-31.14,0.51,12,0.29,-145.00,8805.00,10380,20241015,-56.50,4065,20240723,11.07,4820,-6.33,20250107,4200,7.50,20250203,10380,-56.50,20241015,4065,11.07,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,120544,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,15,2,0.33,315281100,69934,39.64,4490,4555,4480,5840,3150,4495,4508.27,2.48,0,-8722,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1128,-31.10,0.51,12,0.28,-145.00,8805.00,10380,20241015,-56.55,4065,20240723,10.95,4820,-6.43,20250107,4200,7.38,20250203,10380,-56.55,20241015,4065,10.95,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,110543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,0,3,0.00,300731350,66701,37.81,4490,4555,4480,5840,3150,4495,4508.65,2.48,0,-9914,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1124,-31.00,0.51,12,0.27,-145.00,8805.00,10380,20241015,-56.70,4065,20240723,10.58,4820,-6.74,20250107,4200,7.02,20250203,10380,-56.70,20241015,4065,10.58,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,100542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,15,2,0.33,235502085,52209,29.60,4490,4555,4480,5840,3150,4495,4510.76,2.48,0,-5940,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1128,-31.10,0.51,12,0.21,-145.00,8805.00,10380,20241015,-56.55,4065,20240723,10.95,4820,-6.43,20250107,4200,7.38,20250203,10380,-56.55,20241015,4065,10.95,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N +20250224,090547,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,0,3,0.00,51208710,11394,6.46,4490,4510,4480,5840,3150,4495,4494.36,2.48,0,-3336,4608,4551,4513,4456,4418,4580,4485,125,1345,500,2870,5,1,25000000,1124,-31.00,0.51,12,0.05,-145.00,8805.00,10380,20241015,-56.70,4065,20240723,10.58,4820,-6.74,20250107,4200,7.02,20250203,10380,-56.70,20241015,4065,10.58,20240723,2.32,N,053280,500,125 억,,619843,N,N,0,N,00,N 20250221,160542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,-35,5,-0.77,782301650,173302,33.65,4490,4570,4475,5880,3175,4530,4514.12,2.43,0,11586,4763,4646,4563,4446,4363,4605,4405,125,1350,500,2890,5,1,25000000,1124,-31.00,0.51,12,0.69,-145.00,8805.00,10380,20241015,-56.70,4065,20240723,10.58,4820,-6.74,20250107,4200,7.02,20250203,10380,-56.70,20241015,4065,10.58,20240723,2.38,N,053280,500,125 억,,607663,N,N,0,N,00,N 20250221,150545,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,-30,5,-0.66,699594880,154925,30.08,4490,4570,4475,5880,3175,4530,4515.70,2.43,0,17818,4763,4646,4563,4446,4363,4605,4405,125,1350,500,2890,5,1,25000000,1125,-31.03,0.51,12,0.62,-145.00,8805.00,10380,20241015,-56.65,4065,20240723,10.70,4820,-6.64,20250107,4200,7.14,20250203,10380,-56.65,20241015,4065,10.70,20240723,2.38,N,053280,500,125 억,,607663,N,N,0,N,00,N 20250221,140543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4510,-20,5,-0.44,593641760,131407,25.52,4490,4570,4475,5880,3175,4530,4517.58,2.43,0,27719,4763,4646,4563,4446,4363,4605,4405,125,1350,500,2890,5,1,25000000,1128,-31.10,0.51,12,0.53,-145.00,8805.00,10380,20241015,-56.55,4065,20240723,10.95,4820,-6.43,20250107,4200,7.38,20250203,10380,-56.55,20241015,4065,10.95,20240723,2.38,N,053280,500,125 억,,607663,N,N,0,N,00,N diff --git a/053290/price/prices-20250201.csv b/053290/price/prices-20250201.csv index 7c4390b56c8f..6b65dc49c587 100644 --- a/053290/price/prices-20250201.csv +++ b/053290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4210,-5,5,-0.12,704356210,167095,110.89,4150,4315,4080,5470,2955,4215,4215.31,1.79,0,-2404,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,696,64.77,0.81,12,1.01,65.00,5171.00,6000,20240229,-29.83,2745,20240805,53.37,4410,-4.54,20250120,3600,16.94,20250102,6000,-29.83,20240229,2745,53.37,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,150546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,20,2,0.47,662429175,157153,104.29,4150,4315,4080,5470,2955,4215,4215.19,1.79,0,-2643,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,700,65.15,0.82,12,0.95,65.00,5171.00,6000,20240229,-29.42,2745,20240805,54.28,4410,-3.97,20250120,3600,17.64,20250102,6000,-29.42,20240229,2745,54.28,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,140545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4250,35,2,0.83,611611975,145203,96.36,4150,4315,4080,5470,2955,4215,4212.12,1.79,0,-3374,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,702,65.38,0.82,12,0.88,65.00,5171.00,6000,20240229,-29.17,2745,20240805,54.83,4410,-3.63,20250120,3600,18.06,20250102,6000,-29.17,20240229,2745,54.83,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,130546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4270,55,2,1.30,569126105,135210,89.73,4150,4315,4080,5470,2955,4215,4209.20,1.79,0,-3333,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,706,65.69,0.83,12,0.82,65.00,5171.00,6000,20240229,-28.83,2745,20240805,55.56,4410,-3.17,20250120,3600,18.61,20250102,6000,-28.83,20240229,2745,55.56,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,120544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4280,65,2,1.54,515350870,122570,81.34,4150,4315,4080,5470,2955,4215,4204.54,1.79,0,-3040,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,707,65.85,0.83,12,0.74,65.00,5171.00,6000,20240229,-28.67,2745,20240805,55.92,4410,-2.95,20250120,3600,18.89,20250102,6000,-28.67,20240229,2745,55.92,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,110543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4265,50,2,1.19,492967550,117337,77.87,4150,4315,4080,5470,2955,4215,4201.30,1.79,0,-4992,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,705,65.62,0.82,12,0.71,65.00,5171.00,6000,20240229,-28.92,2745,20240805,55.37,4410,-3.29,20250120,3600,18.47,20250102,6000,-28.92,20240229,2745,55.37,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,100542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4150,-65,5,-1.54,179614950,43608,28.94,4150,4195,4080,5470,2955,4215,4118.85,1.79,0,4201,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,686,63.85,0.80,12,0.26,65.00,5171.00,6000,20240229,-30.83,2745,20240805,51.18,4410,-5.90,20250120,3600,15.28,20250102,6000,-30.83,20240229,2745,51.18,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N +20250224,090547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,-85,5,-2.02,62708470,15195,10.08,4150,4150,4095,5470,2955,4215,4126.90,1.79,0,3827,4375,4295,4135,4055,3895,4335,4095,83,1255,500,2610,5,1,16526307,683,63.54,0.80,12,0.09,65.00,5171.00,6000,20240229,-31.17,2745,20240805,50.46,4410,-6.35,20250120,3600,14.72,20250102,6000,-31.17,20240229,2745,50.46,20240805,4.79,N,053290,500,82 억,,295207,N,N,0,N,00,N 20250221,160542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,215,2,5.38,601048750,145588,156.91,4000,4215,3975,5200,2800,4000,4128.01,1.72,0,11596,4186,4092,4041,3947,3896,4067,3922,83,1200,500,2480,5,1,16526307,697,64.85,0.82,12,0.88,65.00,5171.00,6000,20240229,-29.75,2745,20240805,53.55,4410,-4.42,20250120,3600,17.08,20250102,6000,-29.75,20240229,2745,53.55,20240805,4.79,N,053290,500,82 억,,284549,N,N,0,N,00,N 20250221,150545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4175,175,2,4.38,434269105,105863,114.09,4000,4200,3975,5200,2800,4000,4102.18,1.72,0,20667,4186,4092,4041,3947,3896,4067,3922,83,1200,500,2480,5,1,16526307,690,64.23,0.81,12,0.64,65.00,5171.00,6000,20240229,-30.42,2745,20240805,52.09,4410,-5.33,20250120,3600,15.97,20250102,6000,-30.42,20240229,2745,52.09,20240805,4.79,N,053290,500,82 억,,284549,N,N,0,N,00,N 20250221,140544,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,80,2,2.00,176579475,43657,47.05,4000,4095,3975,5200,2800,4000,4044.70,1.72,0,7940,4186,4092,4041,3947,3896,4067,3922,83,1200,500,2480,5,1,16526307,674,62.77,0.79,12,0.26,65.00,5171.00,6000,20240229,-32.00,2745,20240805,48.63,4410,-7.48,20250120,3600,13.33,20250102,6000,-32.00,20240229,2745,48.63,20240805,4.79,N,053290,500,82 억,,284549,N,N,0,N,00,N diff --git a/053300/price/prices-20250201.csv b/053300/price/prices-20250201.csv index 837a7d01ab96..65003ed7faf5 100644 --- a/053300/price/prices-20250201.csv +++ b/053300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4750,-25,5,-0.52,574441320,121784,73.72,4755,4780,4680,6200,3345,4775,4716.64,1.16,0,5461,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2016,21.40,1.10,12,0.29,222.00,4336.00,5510,20250107,-13.79,3510,20240806,35.33,5510,-13.79,20250107,4170,13.91,20250102,5510,-13.79,20250107,3510,35.33,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,150546,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4735,-40,5,-0.84,500565880,106220,64.30,4755,4755,4680,6200,3345,4775,4712.31,1.16,0,2891,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2010,21.33,1.09,12,0.25,222.00,4336.00,5510,20250107,-14.07,3510,20240806,34.90,5510,-14.07,20250107,4170,13.55,20250102,5510,-14.07,20250107,3510,34.90,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,140545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4745,-30,5,-0.63,440919150,93618,56.67,4755,4755,4680,6200,3345,4775,4709.50,1.16,0,-4753,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2014,21.37,1.09,12,0.22,222.00,4336.00,5510,20250107,-13.88,3510,20240806,35.19,5510,-13.88,20250107,4170,13.79,20250102,5510,-13.88,20250107,3510,35.19,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,130547,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4745,-30,5,-0.63,421613405,89545,54.20,4755,4755,4680,6200,3345,4775,4708.11,1.16,0,-5283,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2014,21.37,1.09,12,0.21,222.00,4336.00,5510,20250107,-13.88,3510,20240806,35.19,5510,-13.88,20250107,4170,13.79,20250102,5510,-13.88,20250107,3510,35.19,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,120544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4745,-30,5,-0.63,406790100,86418,52.31,4755,4755,4680,6200,3345,4775,4706.93,1.16,0,-5479,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2014,21.37,1.09,12,0.20,222.00,4336.00,5510,20250107,-13.88,3510,20240806,35.19,5510,-13.88,20250107,4170,13.79,20250102,5510,-13.88,20250107,3510,35.19,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,110543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4700,-75,5,-1.57,326816810,69449,42.04,4755,4755,4680,6200,3345,4775,4705.47,1.16,0,-12978,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,1995,21.17,1.08,12,0.16,222.00,4336.00,5510,20250107,-14.70,3510,20240806,33.90,5510,-14.70,20250107,4170,12.71,20250102,5510,-14.70,20250107,3510,33.90,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,100543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4715,-60,5,-1.26,226585825,48152,29.15,4755,4755,4680,6200,3345,4775,4705.07,1.16,0,-12001,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,2001,21.24,1.09,12,0.11,222.00,4336.00,5510,20250107,-14.43,3510,20240806,34.33,5510,-14.43,20250107,4170,13.07,20250102,5510,-14.43,20250107,3510,34.33,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N +20250224,090548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4700,-75,5,-1.57,71600840,15218,9.21,4755,4755,4680,6200,3345,4775,4703.18,1.16,0,-3526,4831,4802,4766,4737,4701,4785,4720,212,1425,500,3430,5,1,42441361,1995,21.17,1.08,12,0.04,222.00,4336.00,5510,20250107,-14.70,3510,20240806,33.90,5510,-14.70,20250107,4170,12.71,20250102,5510,-14.70,20250107,3510,33.90,20240806,2.31,N,053300,500,212 억,,491379,N,N,0,N,00,N 20250221,160542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4775,0,3,0.00,773762245,162625,68.17,4795,4795,4730,6200,3345,4775,4757.86,1.16,0,-967,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2027,21.51,1.10,12,0.38,222.00,4336.00,5510,20250107,-13.34,3510,20240806,36.04,5510,-13.34,20250107,4170,14.51,20250102,5510,-13.34,20250107,3510,36.04,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N 20250221,150545,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4750,-25,5,-0.52,694340460,145944,61.18,4795,4795,4730,6200,3345,4775,4757.58,1.16,0,-832,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2016,21.40,1.10,12,0.34,222.00,4336.00,5510,20250107,-13.79,3510,20240806,35.33,5510,-13.79,20250107,4170,13.91,20250102,5510,-13.79,20250107,3510,35.33,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N 20250221,140544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4760,-15,5,-0.31,565006510,118730,49.77,4795,4795,4730,6200,3345,4775,4758.75,1.16,0,3082,4911,4842,4801,4732,4691,4822,4712,212,1425,500,3430,5,1,42441361,2020,21.44,1.10,12,0.28,222.00,4336.00,5510,20250107,-13.61,3510,20240806,35.61,5510,-13.61,20250107,4170,14.15,20250102,5510,-13.61,20250107,3510,35.61,20240806,2.31,N,053300,500,212 억,,492346,N,N,0,N,00,N diff --git a/053350/price/prices-20250201.csv b/053350/price/prices-20250201.csv index e5c38d5f3410..9d1e6a9b7540 100644 --- a/053350/price/prices-20250201.csv +++ b/053350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-85,5,-2.08,77693670,19269,138.45,4225,4225,3950,5310,2865,4090,4032.06,0.14,0,-1888,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,793,-267.00,0.66,12,0.10,-15.00,6093.00,4500,20250123,-11.00,3000,20240416,33.50,4500,-11.00,20250123,3225,24.19,20250102,4500,-11.00,20250123,3000,33.50,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-85,5,-2.08,74415475,18447,132.54,4225,4225,3950,5310,2865,4090,4034.02,0.14,0,-1601,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,793,-267.00,0.66,12,0.09,-15.00,6093.00,4500,20250123,-11.00,3000,20240416,33.50,4500,-11.00,20250123,3225,24.19,20250102,4500,-11.00,20250123,3000,33.50,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4005,-85,5,-2.08,73990835,18341,131.78,4225,4225,3950,5310,2865,4090,4034.18,0.14,0,-1495,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,793,-267.00,0.66,12,0.09,-15.00,6093.00,4500,20250123,-11.00,3000,20240416,33.50,4500,-11.00,20250123,3225,24.19,20250102,4500,-11.00,20250123,3000,33.50,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,130547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-75,5,-1.83,71424465,17701,127.18,4225,4225,3950,5310,2865,4090,4035.05,0.14,0,-1361,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,795,-267.67,0.66,12,0.09,-15.00,6093.00,4500,20250123,-10.78,3000,20240416,33.83,4500,-10.78,20250123,3225,24.50,20250102,4500,-10.78,20250123,3000,33.83,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4010,-80,5,-1.96,71412425,17698,127.16,4225,4225,3950,5310,2865,4090,4035.06,0.14,0,-1361,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,794,-267.33,0.66,12,0.09,-15.00,6093.00,4500,20250123,-10.89,3000,20240416,33.67,4500,-10.89,20250123,3225,24.34,20250102,4500,-10.89,20250123,3000,33.67,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,110543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4015,-75,5,-1.83,71340180,17680,127.03,4225,4225,3950,5310,2865,4090,4035.08,0.14,0,-1361,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,795,-267.67,0.66,12,0.09,-15.00,6093.00,4500,20250123,-10.78,3000,20240416,33.83,4500,-10.78,20250123,3225,24.50,20250102,4500,-10.78,20250123,3000,33.83,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,100543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3960,-130,5,-3.18,27829430,6803,48.88,4225,4225,3950,5310,2865,4090,4090.76,0.14,0,-1613,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,784,-264.00,0.65,12,0.03,-15.00,6093.00,4500,20250123,-12.00,3000,20240416,32.00,4500,-12.00,20250123,3225,22.79,20250102,4500,-12.00,20250123,3000,32.00,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N +20250224,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,0,3,0.00,10387945,2480,17.82,4225,4225,4090,5310,2865,4090,4188.69,0.14,0,-749,4186,4137,4071,4022,3956,4162,4047,99,1220,500,2690,5,1,19790916,809,-272.67,0.67,12,0.01,-15.00,6093.00,4500,20250123,-9.11,3000,20240416,36.33,4500,-9.11,20250123,3225,26.82,20250102,4500,-9.11,20250123,3000,36.33,20240416,0.22,N,053350,500,98 억,,28040,N,N,0,N,00,N 20250221,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-10,5,-0.24,56200810,13918,58.05,4070,4120,4005,5330,2870,4100,4037.99,0.15,0,-2666,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,809,-272.67,0.67,12,0.07,-15.00,6093.00,4500,20250123,-9.11,3000,20240416,36.33,4500,-9.11,20250123,3225,26.82,20250102,4500,-9.11,20250123,3000,36.33,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N 20250221,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-55,5,-1.34,55432850,13728,57.26,4070,4120,4005,5330,2870,4100,4037.94,0.15,0,-2769,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,801,-269.67,0.66,12,0.07,-15.00,6093.00,4500,20250123,-10.11,3000,20240416,34.83,4500,-10.11,20250123,3225,25.43,20250102,4500,-10.11,20250123,3000,34.83,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N 20250221,140544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,-60,5,-1.46,46360945,11482,47.89,4070,4120,4005,5330,2870,4100,4037.71,0.15,0,-2398,4230,4165,4085,4020,3940,4172,4027,99,1230,500,2700,5,1,19790916,800,-269.33,0.66,12,0.06,-15.00,6093.00,4500,20250123,-10.22,3000,20240416,34.67,4500,-10.22,20250123,3225,25.27,20250102,4500,-10.22,20250123,3000,34.67,20240416,0.22,N,053350,500,98 억,,30412,N,N,0,N,00,N diff --git a/053450/price/prices-20250201.csv b/053450/price/prices-20250201.csv index 28f1cff8a970..ea66e06f94b2 100644 --- a/053450/price/prices-20250201.csv +++ b/053450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6700,-540,5,-7.46,4213678610,624506,124.97,7210,7210,6550,9410,5070,7240,6747.32,6.69,0,-113634,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,991,8.71,0.79,12,4.22,769.00,8528.00,8670,20240213,-22.72,4500,20241209,48.89,7830,-14.43,20250218,5310,26.18,20250102,8520,-21.36,20240418,4500,48.89,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,150547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6680,-560,5,-7.73,4022030350,595864,119.24,7210,7210,6550,9410,5070,7240,6749.89,6.69,0,-107995,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,988,8.69,0.78,12,4.03,769.00,8528.00,8670,20240213,-22.95,4500,20241209,48.44,7830,-14.69,20250218,5310,25.80,20250102,8520,-21.60,20240418,4500,48.44,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,140545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,-530,5,-7.32,3783038890,560078,112.07,7210,7210,6550,9410,5070,7240,6754.46,6.69,0,-88649,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,993,8.73,0.79,12,3.79,769.00,8528.00,8670,20240213,-22.61,4500,20241209,49.11,7830,-14.30,20250218,5310,26.37,20250102,8520,-21.24,20240418,4500,49.11,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,130547,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,-640,5,-8.84,3562284400,526980,105.45,7210,7210,6550,9410,5070,7240,6759.78,6.69,0,-82807,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,976,8.58,0.77,12,3.56,769.00,8528.00,8670,20240213,-23.88,4500,20241209,46.67,7830,-15.71,20250218,5310,24.29,20250102,8520,-22.54,20240418,4500,46.67,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,120545,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,-630,5,-8.70,3198760580,471910,94.43,7210,7210,6550,9410,5070,7240,6778.30,6.69,0,-72278,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,978,8.60,0.78,12,3.19,769.00,8528.00,8670,20240213,-23.76,4500,20241209,46.89,7830,-15.58,20250218,5310,24.48,20250102,8520,-22.42,20240418,4500,46.89,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,110544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6620,-620,5,-8.56,2843524200,418212,83.69,7210,7210,6550,9410,5070,7240,6799.21,6.69,0,-74977,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,979,8.61,0.78,12,2.83,769.00,8528.00,8670,20240213,-23.64,4500,20241209,47.11,7830,-15.45,20250218,5310,24.67,20250102,8520,-22.30,20240418,4500,47.11,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,100543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6750,-490,5,-6.77,1668107250,241164,48.26,7210,7210,6700,9410,5070,7240,6916.86,6.69,0,-78079,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,999,8.78,0.79,12,1.63,769.00,8528.00,8670,20240213,-22.15,4500,20241209,50.00,7830,-13.79,20250218,5310,27.12,20250102,8520,-20.77,20240418,4500,50.00,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N +20250224,090548,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7120,-120,5,-1.66,246708830,34617,6.93,7210,7210,7030,9410,5070,7240,7126.72,6.69,0,-9217,7580,7410,7120,6950,6660,7495,7035,74,2170,500,5060,10,1,14792803,1053,9.26,0.83,12,0.23,769.00,8528.00,8670,20240213,-17.88,4500,20241209,58.22,7830,-9.07,20250218,5310,34.09,20250102,8520,-16.43,20240418,4500,58.22,20241209,4.68,N,053450,500,73 억,,990123,N,N,0,N,00,N 20250221,160543,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,60,2,0.84,3451560290,492993,97.00,7130,7290,6830,9330,5030,7180,6997.11,6.50,0,27731,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1071,9.41,0.85,12,3.33,769.00,8528.00,8670,20240213,-16.49,4500,20241209,60.89,7830,-7.54,20250218,5310,36.35,20250102,8520,-15.02,20240418,4500,60.89,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N 20250221,150546,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7060,-120,5,-1.67,2992497370,429148,84.44,7130,7290,6830,9330,5030,7180,6973.11,6.50,0,35707,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1044,9.18,0.83,12,2.90,769.00,8528.00,8670,20240213,-18.57,4500,20241209,56.89,7830,-9.83,20250218,5310,32.96,20250102,8520,-17.14,20240418,4500,56.89,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N 20250221,140544,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6980,-200,5,-2.79,2720999020,390697,76.87,7130,7290,6830,9330,5030,7180,6964.47,6.50,0,38292,7820,7500,7330,7010,6840,7415,6925,74,2150,500,5020,10,1,14792803,1033,9.08,0.82,12,2.64,769.00,8528.00,8670,20240213,-19.49,4500,20241209,55.11,7830,-10.86,20250218,5310,31.45,20250102,8520,-18.08,20240418,4500,55.11,20241209,4.61,N,053450,500,73 억,,961899,N,N,0,N,00,N diff --git a/053580/price/prices-20250201.csv b/053580/price/prices-20250201.csv index 577b93623d8d..bd4bb5e31dbf 100644 --- a/053580/price/prices-20250201.csv +++ b/053580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10100,240,2,2.43,845523820,84475,207.36,9860,10280,9770,12810,6910,9860,10009.13,1.26,0,5184,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1377,24.57,1.27,12,0.62,411.00,7946.00,13800,20241216,-26.81,6130,20241210,64.76,11310,-10.70,20250115,8730,15.69,20250124,13800,-26.81,20241216,6130,64.76,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,150547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,160,2,1.62,773590470,77322,189.80,9860,10280,9770,12810,6910,9860,10004.79,1.26,0,7321,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1366,24.38,1.26,12,0.57,411.00,7946.00,13800,20241216,-27.39,6130,20241210,63.46,11310,-11.41,20250115,8730,14.78,20250124,13800,-27.39,20241216,6130,63.46,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,100,2,1.01,735385430,73498,180.41,9860,10280,9770,12810,6910,9860,10005.52,1.26,0,7783,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1358,24.23,1.25,12,0.54,411.00,7946.00,13800,20241216,-27.83,6130,20241210,62.48,11310,-11.94,20250115,8730,14.09,20250124,13800,-27.83,20241216,6130,62.48,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,130548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,100,2,1.01,702833040,70229,172.39,9860,10280,9770,12810,6910,9860,10007.73,1.26,0,7393,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1358,24.23,1.25,12,0.52,411.00,7946.00,13800,20241216,-27.83,6130,20241210,62.48,11310,-11.94,20250115,8730,14.09,20250124,13800,-27.83,20241216,6130,62.48,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9980,120,2,1.22,628350660,62755,154.04,9860,10280,9770,12810,6910,9860,10012.76,1.26,0,7885,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1361,24.28,1.26,12,0.46,411.00,7946.00,13800,20241216,-27.68,6130,20241210,62.81,11310,-11.76,20250115,8730,14.32,20250124,13800,-27.68,20241216,6130,62.81,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,110544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,100,2,1.01,546925790,54558,133.92,9860,10280,9770,12810,6910,9860,10024.67,1.26,0,4118,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1358,24.23,1.25,12,0.40,411.00,7946.00,13800,20241216,-27.83,6130,20241210,62.48,11310,-11.94,20250115,8730,14.09,20250124,13800,-27.83,20241216,6130,62.48,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,100544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,70,2,0.71,423456020,42095,103.33,9860,10280,9770,12810,6910,9860,10059.53,1.26,0,185,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1354,24.16,1.25,12,0.31,411.00,7946.00,13800,20241216,-28.04,6130,20241210,61.99,11310,-12.20,20250115,8730,13.75,20250124,13800,-28.04,20241216,6130,61.99,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N +20250224,090549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,-70,5,-0.71,7499870,763,1.87,9860,9860,9770,12810,6910,9860,9829.45,1.26,0,-165,10140,10000,9860,9720,9580,9930,9650,69,2950,500,6310,10,1,13636248,1335,23.82,1.23,12,0.01,411.00,7946.00,13800,20241216,-29.06,6130,20241210,59.71,11310,-13.44,20250115,8730,12.14,20250124,13800,-29.06,20241216,6130,59.71,20241210,2.57,N,053580,500,68 억,,171137,N,N,0,N,00,N 20250221,160543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9860,90,2,0.92,399174770,40620,35.07,9950,10000,9720,12700,6840,9770,9827.04,1.24,0,2320,10403,10086,9903,9586,9403,9995,9495,69,2930,500,6250,10,1,13636248,1345,23.99,1.24,12,0.30,411.00,7946.00,13800,20241216,-28.55,6130,20241210,60.85,11310,-12.82,20250115,8730,12.94,20250124,13800,-28.55,20241216,6130,60.85,20241210,2.53,N,053580,500,68 억,,168755,N,N,0,N,00,N 20250221,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9810,40,2,0.41,381497310,38827,33.52,9950,10000,9720,12700,6840,9770,9825.57,1.24,0,2361,10403,10086,9903,9586,9403,9995,9495,69,2930,500,6250,10,1,13636248,1338,23.87,1.23,12,0.28,411.00,7946.00,13800,20241216,-28.91,6130,20241210,60.03,11310,-13.26,20250115,8730,12.37,20250124,13800,-28.91,20241216,6130,60.03,20241210,2.53,N,053580,500,68 억,,168755,N,N,0,N,00,N 20250221,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,50,2,0.51,321123290,32676,28.21,9950,10000,9720,12700,6840,9770,9827.50,1.24,0,800,10403,10086,9903,9586,9403,9995,9495,69,2930,500,6250,10,1,13636248,1339,23.89,1.24,12,0.24,411.00,7946.00,13800,20241216,-28.84,6130,20241210,60.20,11310,-13.17,20250115,8730,12.49,20250124,13800,-28.84,20241216,6130,60.20,20241210,2.53,N,053580,500,68 억,,168755,N,N,0,N,00,N diff --git a/053610/price/prices-20250201.csv b/053610/price/prices-20250201.csv index a1c2cd26870c..257391ace35d 100644 --- a/053610/price/prices-20250201.csv +++ b/053610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26700,-1000,5,-3.61,1178833200,43852,107.95,27050,27450,26550,36000,19400,27700,26882.09,2.64,0,2482,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2937,14.25,0.92,12,0.40,1874.00,28949.00,56300,20240312,-52.58,20750,20241205,28.67,29500,-9.49,20250124,21400,24.77,20250102,56300,-52.58,20240312,20750,28.67,20241205,1.31,N,053610,500,55 억,,290647,N,N,237,N,00,N +20250224,150548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26850,-850,5,-3.07,1074827250,39955,98.36,27050,27450,26550,36000,19400,27700,26900.94,2.64,0,2378,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2954,14.33,0.93,12,0.36,1874.00,28949.00,56300,20240312,-52.31,20750,20241205,29.40,29500,-8.98,20250124,21400,25.47,20250102,56300,-52.31,20240312,20750,29.40,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,140546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26700,-1000,5,-3.61,874190450,32452,79.89,27050,27450,26550,36000,19400,27700,26937.95,2.64,0,-1187,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2937,14.25,0.92,12,0.30,1874.00,28949.00,56300,20240312,-52.58,20750,20241205,28.67,29500,-9.49,20250124,21400,24.77,20250102,56300,-52.58,20240312,20750,28.67,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,130548,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27200,-500,5,-1.81,561397600,20748,51.08,27050,27450,26750,36000,19400,27700,27057.91,2.64,0,-2791,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2992,14.51,0.94,12,0.19,1874.00,28949.00,56300,20240312,-51.69,20750,20241205,31.08,29500,-7.80,20250124,21400,27.10,20250102,56300,-51.69,20240312,20750,31.08,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,120545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27000,-700,5,-2.53,481885900,17823,43.88,27050,27300,26750,36000,19400,27700,27037.31,2.64,0,-3848,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2970,14.41,0.93,12,0.16,1874.00,28949.00,56300,20240312,-52.04,20750,20241205,30.12,29500,-8.47,20250124,21400,26.17,20250102,56300,-52.04,20240312,20750,30.12,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,110544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26950,-750,5,-2.71,383068350,14179,34.90,27050,27300,26750,36000,19400,27700,27016.60,2.64,0,-3834,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2965,14.38,0.93,12,0.13,1874.00,28949.00,56300,20240312,-52.13,20750,20241205,29.88,29500,-8.64,20250124,21400,25.93,20250102,56300,-52.13,20240312,20750,29.88,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,100544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27000,-700,5,-2.53,265677000,9832,24.20,27050,27300,26750,36000,19400,27700,27021.66,2.64,0,-3540,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2970,14.41,0.93,12,0.09,1874.00,28949.00,56300,20240312,-52.04,20750,20241205,30.12,29500,-8.47,20250124,21400,26.17,20250102,56300,-52.04,20240312,20750,30.12,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N +20250224,090549,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27100,-600,5,-2.17,19036750,702,1.73,27050,27300,27050,36000,19400,27700,27117.88,2.64,0,162,28933,28316,27283,26666,25633,28625,26975,55,8300,500,19940,50,1,11000000,2981,14.46,0.94,12,0.01,1874.00,28949.00,56300,20240312,-51.87,20750,20241205,30.60,29500,-8.14,20250124,21400,26.64,20250102,56300,-51.87,20240312,20750,30.60,20241205,1.31,N,053610,500,55 억,,290647,N,N,106,N,00,N 20250221,160544,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27700,700,2,2.59,1088219250,40192,61.10,26850,27900,26250,35100,18900,27000,27072.40,2.61,0,2447,28300,27650,27100,26450,25900,27375,26175,55,8100,500,19440,50,1,11000000,3047,14.78,0.96,12,0.37,1874.00,28949.00,56300,20240312,-50.80,20750,20241205,33.49,29500,-6.10,20250124,21400,29.44,20250102,56300,-50.80,20240312,20750,33.49,20241205,1.28,N,053610,500,55 억,,287143,N,N,106,N,00,N 20250221,150546,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27600,600,2,2.22,985667450,36502,55.49,26850,27850,26250,35100,18900,27000,27003.11,2.61,0,3021,28300,27650,27100,26450,25900,27375,26175,55,8100,500,19440,50,1,11000000,3036,14.73,0.95,12,0.33,1874.00,28949.00,56300,20240312,-50.98,20750,20241205,33.01,29500,-6.44,20250124,21400,28.97,20250102,56300,-50.98,20240312,20750,33.01,20241205,1.28,N,053610,500,55 억,,287143,N,N,84,N,00,N 20250221,140545,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,27250,250,2,0.93,708754950,26457,40.22,26850,27350,26250,35100,18900,27000,26788.94,2.61,0,1064,28300,27650,27100,26450,25900,27375,26175,55,8100,500,19440,50,1,11000000,2998,14.54,0.94,12,0.24,1874.00,28949.00,56300,20240312,-51.60,20750,20241205,31.33,29500,-7.63,20250124,21400,27.34,20250102,56300,-51.60,20240312,20750,31.33,20241205,1.28,N,053610,500,55 억,,287143,N,N,84,N,00,N diff --git a/053620/price/prices-20250201.csv b/053620/price/prices-20250201.csv index a487a2221045..427784444ea4 100644 --- a/053620/price/prices-20250201.csv +++ b/053620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-30,5,-0.47,23487380,3704,774.90,6400,6420,6300,8330,4490,6410,6341.09,0.42,0,82,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,549,7.51,0.30,12,0.04,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,150548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-30,5,-0.47,22555900,3558,744.35,6400,6420,6300,8330,4490,6410,6339.49,0.42,0,82,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,549,7.51,0.30,12,0.04,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,140546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-60,5,-0.94,21434330,3382,707.53,6400,6410,6300,8330,4490,6410,6337.77,0.42,0,84,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,546,7.47,0.30,12,0.04,850.00,21018.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,6100,4.10,20250207,7480,-15.11,20240527,5850,8.55,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,130548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-50,5,-0.78,21326270,3365,703.97,6400,6410,6300,8330,4490,6410,6337.67,0.42,0,95,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,547,7.48,0.30,12,0.04,850.00,21018.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,6100,4.26,20250207,7480,-14.97,20240527,5850,8.72,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,120546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-100,5,-1.56,20403770,3219,673.43,6400,6410,6300,8330,4490,6410,6338.54,0.42,0,106,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,543,7.42,0.30,12,0.04,850.00,21018.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,6100,3.44,20250207,7480,-15.64,20240527,5850,7.86,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-30,5,-0.47,9637450,1513,316.53,6400,6410,6340,8330,4490,6410,6369.76,0.42,0,72,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,549,7.51,0.30,12,0.02,850.00,21018.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,6100,4.59,20250207,7480,-14.71,20240527,5850,9.06,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,100544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,0,3,0.00,4499300,706,147.70,6400,6410,6370,8330,4490,6410,6372.95,0.42,0,-20,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N +20250224,090549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-40,5,-0.62,3892190,611,127.82,6400,6400,6370,8330,4490,6410,6370.20,0.42,0,-12,6490,6450,6390,6350,6290,6470,6370,43,1920,500,4480,10,1,8600000,548,7.49,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,6100,4.43,20250207,7480,-14.84,20240527,5850,8.89,20240923,0.09,N,053620,500,43 억,,36052,N,N,0,N,00,N 20250221,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,3053070,478,14.56,6400,6430,6330,8320,4480,6400,6387.18,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N 20250221,150547,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,3046660,477,14.53,6400,6430,6330,8320,4480,6400,6387.13,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,550,7.53,0.30,12,0.01,850.00,21018.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,6100,4.92,20250207,7480,-14.44,20240527,5850,9.40,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N 20250221,140545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,2649550,415,12.64,6400,6430,6330,8320,4480,6400,6384.46,0.42,0,7,6506,6452,6396,6342,6286,6480,6370,43,1920,500,4480,10,1,8600000,551,7.54,0.30,12,0.00,850.00,21018.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,6100,5.08,20250207,7480,-14.30,20240527,5850,9.57,20240923,0.09,N,053620,500,43 억,,36045,N,N,0,N,00,N diff --git a/053690/price/prices-20250201.csv b/053690/price/prices-20250201.csv index a766cb478f42..725a2104935e 100644 --- a/053690/price/prices-20250201.csv +++ b/053690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160549,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18010,170,2,0.95,2863157910,158240,131.61,17830,18310,17780,23150,12490,17840,18093.98,3.08,0,5319,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1973,13.85,1.03,12,1.44,1300.00,17559.00,21450,20241126,-16.04,13750,20240805,30.98,19500,-7.64,20250213,16430,9.62,20250102,21450,-16.04,20241126,13750,30.98,20240805,6.86,N,053690,500,54 억,,337477,N,N,7,N,00,N +20250224,150548,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18050,210,2,1.18,2764892160,152784,127.08,17830,18310,17780,23150,12490,17840,18096.74,3.08,0,5278,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1978,13.88,1.03,12,1.39,1300.00,17559.00,21450,20241126,-15.85,13750,20240805,31.27,19500,-7.44,20250213,16430,9.86,20250102,21450,-15.85,20241126,13750,31.27,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,140547,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18140,300,2,1.68,2490710650,137591,114.44,17830,18310,17780,23150,12490,17840,18102.28,3.08,0,2780,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1988,13.95,1.03,12,1.26,1300.00,17559.00,21450,20241126,-15.43,13750,20240805,31.93,19500,-6.97,20250213,16430,10.41,20250102,21450,-15.43,20241126,13750,31.93,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,130548,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18190,350,2,1.96,2398185460,132490,110.20,17830,18310,17780,23150,12490,17840,18100.88,3.08,0,4111,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1993,13.99,1.04,12,1.21,1300.00,17559.00,21450,20241126,-15.20,13750,20240805,32.29,19500,-6.72,20250213,16430,10.71,20250102,21450,-15.20,20241126,13750,32.29,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,120546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18180,340,2,1.91,2297605860,126957,105.59,17830,18310,17780,23150,12490,17840,18097.51,3.08,0,3568,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1992,13.98,1.04,12,1.16,1300.00,17559.00,21450,20241126,-15.24,13750,20240805,32.22,19500,-6.77,20250213,16430,10.65,20250102,21450,-15.24,20241126,13750,32.22,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,110545,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18210,370,2,2.07,2022719220,111855,93.03,17830,18310,17780,23150,12490,17840,18083.40,3.08,0,2030,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1995,14.01,1.04,12,1.02,1300.00,17559.00,21450,20241126,-15.10,13750,20240805,32.44,19500,-6.62,20250213,16430,10.83,20250102,21450,-15.10,20241126,13750,32.44,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,100544,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18070,230,2,1.29,1319533750,73180,60.87,17830,18160,17780,23150,12490,17840,18031.34,3.08,0,-6561,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1980,13.90,1.03,12,0.67,1300.00,17559.00,21450,20241126,-15.76,13750,20240805,31.42,19500,-7.33,20250213,16430,9.98,20250102,21450,-15.76,20241126,13750,31.42,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N +20250224,090550,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17860,20,2,0.11,136904830,7676,6.38,17830,17880,17780,23150,12490,17840,17835.44,3.08,0,-1474,18246,18042,17866,17662,17486,17955,17575,55,5310,500,13200,10,1,10957550,1957,13.74,1.02,12,0.07,1300.00,17559.00,21450,20241126,-16.74,13750,20240805,29.89,19500,-8.41,20250213,16430,8.70,20250102,21450,-16.74,20241126,13750,29.89,20240805,6.86,N,053690,500,54 억,,337477,N,N,26,N,00,N 20250221,160544,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17840,-110,5,-0.61,2131869050,119425,60.98,17870,18070,17690,23300,12570,17950,17851.11,3.10,0,-9025,18550,18250,18060,17760,17570,18155,17665,55,5350,500,13280,10,1,10957550,1955,13.72,1.02,12,1.09,1300.00,17559.00,21450,20241126,-16.83,13750,20240805,29.75,19500,-8.51,20250213,16430,8.58,20250102,21450,-16.83,20241126,13750,29.75,20240805,6.59,N,053690,500,54 억,,340036,N,N,26,N,00,N 20250221,150547,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17850,-100,5,-0.56,1859098790,104125,53.17,17870,18070,17690,23300,12570,17950,17854.39,3.10,0,-8208,18550,18250,18060,17760,17570,18155,17665,55,5350,500,13280,10,1,10957550,1956,13.73,1.02,12,0.95,1300.00,17559.00,21450,20241126,-16.78,13750,20240805,29.82,19500,-8.46,20250213,16430,8.64,20250102,21450,-16.78,20241126,13750,29.82,20240805,6.59,N,053690,500,54 억,,340036,N,N,6,N,00,N 20250221,140546,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,17890,-60,5,-0.33,1656945430,92796,47.39,17870,18070,17690,23300,12570,17950,17855.67,3.10,0,-3439,18550,18250,18060,17760,17570,18155,17665,55,5350,500,13280,10,1,10957550,1960,13.76,1.02,12,0.85,1300.00,17559.00,21450,20241126,-16.60,13750,20240805,30.11,19500,-8.26,20250213,16430,8.89,20250102,21450,-16.60,20241126,13750,30.11,20240805,6.59,N,053690,500,54 억,,340036,N,N,6,N,00,N diff --git a/053700/price/prices-20250201.csv b/053700/price/prices-20250201.csv index 77b72b31d8d2..8c8177be36f0 100644 --- a/053700/price/prices-20250201.csv +++ b/053700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4510,90,2,2.04,821374080,184189,156.46,4420,4530,4405,5740,3095,4420,4459.75,0.00,0,1628,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1032,3.44,0.32,12,0.81,1311.00,14253.00,6730,20240215,-32.99,3700,20240805,21.89,4980,-9.44,20250110,4130,9.20,20250203,5960,-24.33,20240226,3700,21.89,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,150548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4520,100,2,2.26,809059145,181456,154.14,4420,4530,4405,5740,3095,4420,4459.17,0.00,0,2083,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1034,3.45,0.32,12,0.79,1311.00,14253.00,6730,20240215,-32.84,3700,20240805,22.16,4980,-9.24,20250110,4130,9.44,20250203,5960,-24.16,20240226,3700,22.16,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,140547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4490,70,2,1.58,658238460,147970,125.70,4420,4495,4405,5740,3095,4420,4448.88,0.00,0,6801,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1027,3.42,0.32,12,0.65,1311.00,14253.00,6730,20240215,-33.28,3700,20240805,21.35,4980,-9.84,20250110,4130,8.72,20250203,5960,-24.66,20240226,3700,21.35,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,130549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4480,60,2,1.36,620716185,139581,118.57,4420,4495,4405,5740,3095,4420,4447.42,0.00,0,8222,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1025,3.42,0.31,12,0.61,1311.00,14253.00,6730,20240215,-33.43,3700,20240805,21.08,4980,-10.04,20250110,4130,8.47,20250203,5960,-24.83,20240226,3700,21.08,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4440,20,2,0.45,384155835,86521,73.50,4420,4490,4405,5740,3095,4420,4440.54,0.00,0,-16661,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1016,3.39,0.31,12,0.38,1311.00,14253.00,6730,20240215,-34.03,3700,20240805,20.00,4980,-10.84,20250110,4130,7.51,20250203,5960,-25.50,20240226,3700,20.00,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,110545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4420,0,3,0.00,308937960,69520,59.06,4420,4490,4415,5740,3095,4420,4444.64,0.00,0,-20078,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1011,3.37,0.31,12,0.30,1311.00,14253.00,6730,20240215,-34.32,3700,20240805,19.46,4980,-11.24,20250110,4130,7.02,20250203,5960,-25.84,20240226,3700,19.46,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4445,25,2,0.57,238263970,53598,45.53,4420,4490,4415,5740,3095,4420,4446.45,0.00,0,-15816,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1017,3.39,0.31,12,0.23,1311.00,14253.00,6730,20240215,-33.95,3700,20240805,20.14,4980,-10.74,20250110,4130,7.63,20250203,5960,-25.42,20240226,3700,20.14,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N +20250224,090550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4455,35,2,0.79,101000045,22797,19.37,4420,4465,4415,5740,3095,4420,4431.50,0.00,0,-7135,4563,4491,4418,4346,4273,4527,4382,114,1320,500,3270,5,1,22877190,1019,3.40,0.31,12,0.10,1311.00,14253.00,6730,20240215,-33.80,3700,20240805,20.41,4980,-10.54,20250110,4130,7.87,20250203,5960,-25.25,20240226,3700,20.41,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N 20250221,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4420,100,2,2.31,516772625,117292,273.17,4345,4490,4345,5610,3025,4320,4405.86,0.00,0,17570,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1011,3.37,0.31,12,0.51,1311.00,14253.00,6730,20240215,-34.32,3700,20240805,19.46,4980,-11.24,20250110,4130,7.02,20250203,6010,-26.46,20240221,3700,19.46,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N 20250221,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4385,65,2,1.50,479343240,108764,253.30,4345,4490,4345,5610,3025,4320,4407.19,0.00,0,15266,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1003,3.34,0.31,12,0.48,1311.00,14253.00,6730,20240215,-34.84,3700,20240805,18.51,4980,-11.95,20250110,4130,6.17,20250203,6010,-27.04,20240221,3700,18.51,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N 20250221,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,80,2,1.85,361322535,81811,190.53,4345,4490,4345,5610,3025,4320,4416.55,0.00,0,-984,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1007,3.36,0.31,12,0.36,1311.00,14253.00,6730,20240215,-34.62,3700,20240805,18.92,4980,-11.65,20250110,4130,6.54,20250203,6010,-26.79,20240221,3700,18.92,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N diff --git a/053800/price/prices-20250201.csv b/053800/price/prices-20250201.csv index df530248f2cc..2fb375559cf5 100644 --- a/053800/price/prices-20250201.csv +++ b/053800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77400,-900,5,-1.15,10742035400,137286,268.81,80100,80200,77100,101700,54900,78300,78245.84,31.09,0,-48153,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8612,21.63,2.56,12,1.23,3578.00,30243.00,89400,20241210,-13.42,50700,20240923,52.66,80200,-3.49,20250224,65400,18.35,20250113,89400,-13.42,20241210,50700,52.66,20240923,2.90,N,053800,500,57 억,,3459040,N,N,636,N,00,N +20250224,150549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77800,-500,5,-0.64,10108621900,129124,252.83,80100,80200,77100,101700,54900,78300,78286.16,31.09,0,-49332,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8656,21.74,2.57,12,1.16,3578.00,30243.00,89400,20241210,-12.98,50700,20240923,53.45,80200,-2.99,20250224,65400,18.96,20250113,89400,-12.98,20241210,50700,53.45,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,140547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77500,-800,5,-1.02,9326786400,119084,233.17,80100,80200,77100,101700,54900,78300,78321.08,31.09,0,-50015,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8623,21.66,2.56,12,1.07,3578.00,30243.00,89400,20241210,-13.31,50700,20240923,52.86,80200,-3.37,20250224,65400,18.50,20250113,89400,-13.31,20241210,50700,52.86,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,130549,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78000,-300,5,-0.38,8794799400,112238,219.76,80100,80200,77100,101700,54900,78300,78358.50,31.09,0,-47396,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8679,21.80,2.58,12,1.01,3578.00,30243.00,89400,20241210,-12.75,50700,20240923,53.85,80200,-2.74,20250224,65400,19.27,20250113,89400,-12.75,20241210,50700,53.85,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,120547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78700,400,2,0.51,7888306000,100635,197.05,80100,80200,77100,101700,54900,78300,78385.34,31.09,0,-47027,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8757,22.00,2.60,12,0.90,3578.00,30243.00,89400,20241210,-11.97,50700,20240923,55.23,80200,-1.87,20250224,65400,20.34,20250113,89400,-11.97,20241210,50700,55.23,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,110546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77700,-600,5,-0.77,7043830000,89871,175.97,80100,80200,77100,101700,54900,78300,78377.14,31.09,0,-48451,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8645,21.72,2.57,12,0.81,3578.00,30243.00,89400,20241210,-13.09,50700,20240923,53.25,80200,-3.12,20250224,65400,18.81,20250113,89400,-13.09,20241210,50700,53.25,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,100545,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78100,-200,5,-0.26,5927082800,75567,147.96,80100,80200,77100,101700,54900,78300,78434.85,31.09,0,-43825,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8690,21.83,2.58,12,0.68,3578.00,30243.00,89400,20241210,-12.64,50700,20240923,54.04,80200,-2.62,20250224,65400,19.42,20250113,89400,-12.64,20241210,50700,54.04,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N +20250224,090550,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78500,200,2,0.26,2693420300,34046,66.66,80100,80200,78000,101700,54900,78300,79111.88,31.09,0,-21122,79833,79066,77933,77166,76033,78500,76600,57,23400,500,59500,100,1,11126506,8734,21.94,2.60,12,0.31,3578.00,30243.00,89400,20241210,-12.19,50700,20240923,54.83,80200,-2.12,20250224,65400,20.03,20250113,89400,-12.19,20241210,50700,54.83,20240923,2.90,N,053800,500,57 억,,3459040,N,N,82,N,00,N 20250221,160545,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78300,-100,5,-0.13,3931526900,50608,66.66,78400,78700,76800,101900,54900,78400,77682.20,31.11,0,-2518,80666,79532,78666,77532,76666,79100,77100,57,23500,500,59580,100,1,11126506,8712,21.88,2.59,12,0.45,3578.00,30243.00,89400,20241210,-12.42,50700,20240923,54.44,79800,-1.88,20250220,65400,19.72,20250113,89400,-12.42,20241210,50700,54.44,20240923,2.88,N,053800,500,57 억,,3461206,N,N,82,N,00,N 20250221,150548,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77900,-500,5,-0.64,3630127100,46751,61.58,78400,78700,76800,101900,54900,78400,77647.55,31.11,0,-3351,80666,79532,78666,77532,76666,79100,77100,57,23500,500,59580,100,1,11126506,8668,21.77,2.58,12,0.42,3578.00,30243.00,89400,20241210,-12.86,50700,20240923,53.65,79800,-2.38,20250220,65400,19.11,20250113,89400,-12.86,20241210,50700,53.65,20240923,2.88,N,053800,500,57 억,,3461206,N,N,113,N,00,N 20250221,140546,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77700,-700,5,-0.89,3049981200,39293,51.76,78400,78700,76800,101900,54900,78400,77620.80,31.11,0,-4719,80666,79532,78666,77532,76666,79100,77100,57,23500,500,59580,100,1,11126506,8645,21.72,2.57,12,0.35,3578.00,30243.00,89400,20241210,-13.09,50700,20240923,53.25,79800,-2.63,20250220,65400,18.81,20250113,89400,-13.09,20241210,50700,53.25,20240923,2.88,N,053800,500,57 억,,3461206,N,N,113,N,00,N diff --git a/053950/price/prices-20250201.csv b/053950/price/prices-20250201.csv index ed61a70dc8a4..20f0e49c2f6a 100644 --- a/053950/price/prices-20250201.csv +++ b/053950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,681,7,2,1.04,166720989,246450,231.67,680,683,670,876,472,674,676.49,0.64,0,23425,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,532,-1.25,0.33,12,0.32,-543.00,2051.00,1216,20240520,-44.00,540,20241030,26.11,909,-25.08,20250106,646,5.42,20250203,1790,-61.96,20240520,540,26.11,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,1,2,0.15,137065557,202823,190.66,680,680,670,876,472,674,675.79,0.64,0,17479,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.26,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,676,2,2,0.30,107379452,158920,149.39,680,680,670,876,472,674,675.68,0.64,0,16076,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,528,-1.24,0.33,12,0.20,-543.00,2051.00,1216,20240520,-44.41,540,20241030,25.19,909,-25.63,20250106,646,4.64,20250203,1790,-62.23,20240520,540,25.19,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,130549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,1,2,0.15,97247648,143908,135.27,680,680,670,876,472,674,675.76,0.64,0,17777,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.18,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,1,2,0.15,87274841,129120,121.37,680,680,670,876,472,674,675.92,0.64,0,18705,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.17,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,677,3,2,0.45,83149053,123011,115.63,680,680,670,876,472,674,675.95,0.64,0,18722,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,529,-1.25,0.33,12,0.16,-543.00,2051.00,1216,20240520,-44.33,540,20241030,25.37,909,-25.52,20250106,646,4.80,20250203,1790,-62.18,20240520,540,25.37,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,100545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,676,2,2,0.30,53367907,78936,74.20,680,680,670,876,472,674,676.09,0.64,0,6593,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,528,-1.24,0.33,12,0.10,-543.00,2051.00,1216,20240520,-44.41,540,20241030,25.19,909,-25.63,20250106,646,4.64,20250203,1790,-62.23,20240520,540,25.19,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N +20250224,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,-1,5,-0.15,5401829,7981,7.50,680,680,670,876,472,674,676.84,0.64,0,-3153,681,677,673,669,665,678,670,78,202,100,400,1,1,78147358,526,-1.24,0.33,12,0.01,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.48,N,053950,100,78 억,,499567,N,N,0,N,00,N 20250221,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,-1,5,-0.15,67268934,99853,44.93,674,677,669,877,473,675,673.68,0.64,0,-1292,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.13,-543.00,2051.00,1216,20240520,-44.57,540,20241030,24.81,909,-25.85,20250106,646,4.33,20250203,1790,-62.35,20240520,540,24.81,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N 20250221,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,66262315,98360,44.26,674,677,669,877,473,675,673.67,0.64,0,-477,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.13,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N 20250221,140546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,672,-3,5,-0.44,64870572,96292,43.33,674,677,669,877,473,675,673.69,0.64,0,695,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,525,-1.24,0.33,12,0.12,-543.00,2051.00,1216,20240520,-44.74,540,20241030,24.44,909,-26.07,20250106,646,4.02,20250203,1790,-62.46,20240520,540,24.44,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N diff --git a/053980/price/prices-20250201.csv b/053980/price/prices-20250201.csv index 93dbf682c882..6073979907bd 100644 --- a/053980/price/prices-20250201.csv +++ b/053980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,45,2,1.27,407222505,113427,118.54,3600,3635,3545,4595,2475,3535,3591.09,2.11,0,-12107,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,680,2.85,0.71,12,0.60,1257.00,5066.00,6200,20240312,-42.26,3030,20241209,18.15,4310,-16.94,20250114,3260,9.82,20250102,6200,-42.26,20240312,3030,18.15,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,30,2,0.85,396203370,110332,115.31,3600,3635,3545,4595,2475,3535,3591.96,2.11,0,-11666,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,677,2.84,0.70,12,0.58,1257.00,5066.00,6200,20240312,-42.50,3030,20241209,17.66,4310,-17.29,20250114,3260,9.36,20250102,6200,-42.50,20240312,3030,17.66,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,140548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3565,30,2,0.85,379758730,105710,110.47,3600,3635,3545,4595,2475,3535,3593.47,2.11,0,-12560,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,677,2.84,0.70,12,0.56,1257.00,5066.00,6200,20240312,-42.50,3030,20241209,17.66,4310,-17.29,20250114,3260,9.36,20250102,6200,-42.50,20240312,3030,17.66,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,130550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,50,2,1.41,362831455,100961,105.51,3600,3635,3545,4595,2475,3535,3594.86,2.11,0,-12179,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,681,2.85,0.71,12,0.53,1257.00,5066.00,6200,20240312,-42.18,3030,20241209,18.32,4310,-16.82,20250114,3260,9.97,20250102,6200,-42.18,20240312,3030,18.32,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,120547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,45,2,1.27,340505025,94714,98.98,3600,3635,3545,4595,2475,3535,3596.27,2.11,0,-13167,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,680,2.85,0.71,12,0.50,1257.00,5066.00,6200,20240312,-42.26,3030,20241209,18.15,4310,-16.94,20250114,3260,9.82,20250102,6200,-42.26,20240312,3030,18.15,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3580,45,2,1.27,326185495,90717,94.81,3600,3635,3545,4595,2475,3535,3596.89,2.11,0,-12815,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,680,2.85,0.71,12,0.48,1257.00,5066.00,6200,20240312,-42.26,3030,20241209,18.15,4310,-16.94,20250114,3260,9.82,20250102,6200,-42.26,20240312,3030,18.15,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,100546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3590,55,2,1.56,313133705,87064,90.99,3600,3635,3545,4595,2475,3535,3597.91,2.11,0,-12101,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,681,2.86,0.71,12,0.46,1257.00,5066.00,6200,20240312,-42.10,3030,20241209,18.48,4310,-16.71,20250114,3260,10.12,20250102,6200,-42.10,20240312,3030,18.48,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N +20250224,090551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,70,2,1.98,128827065,35820,37.43,3600,3625,3580,4595,2475,3535,3599.82,2.11,0,-2727,3638,3586,3533,3481,3428,3560,3455,95,1060,500,2190,5,1,18982783,684,2.87,0.71,12,0.19,1257.00,5066.00,6200,20240312,-41.85,3030,20241209,18.98,4310,-16.36,20250114,3260,10.58,20250102,6200,-41.85,20240312,3030,18.98,20241209,3.47,N,053980,500,94 억,,399649,N,N,0,N,00,N 20250221,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,-30,5,-0.84,336011480,95679,314.89,3550,3585,3480,4630,2500,3565,3511.86,2.01,0,17227,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,671,2.81,0.70,12,0.50,1257.00,5066.00,6200,20240312,-42.98,3030,20241209,16.67,4310,-17.98,20250114,3260,8.44,20250102,6200,-42.98,20240312,3030,16.67,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N 20250221,150548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,-35,5,-0.98,328122335,93446,307.54,3550,3585,3480,4630,2500,3565,3511.36,2.01,0,18103,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,670,2.81,0.70,12,0.49,1257.00,5066.00,6200,20240312,-43.06,3030,20241209,16.50,4310,-18.10,20250114,3260,8.28,20250102,6200,-43.06,20240312,3030,16.50,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N 20250221,140547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,-50,5,-1.40,286988180,81710,268.92,3550,3585,3480,4630,2500,3565,3512.28,2.01,0,10130,3625,3595,3570,3540,3515,3582,3527,95,1065,500,2210,5,1,18982783,667,2.80,0.69,12,0.43,1257.00,5066.00,6200,20240312,-43.31,3030,20241209,16.01,4310,-18.45,20250114,3260,7.82,20250102,6200,-43.31,20240312,3030,16.01,20241209,3.39,N,053980,500,94 억,,382442,N,N,0,N,00,N diff --git a/054040/price/prices-20250201.csv b/054040/price/prices-20250201.csv index b039252b579c..f6852625f7cf 100644 --- a/054040/price/prices-20250201.csv +++ b/054040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,5,2,0.10,144622135,29681,166.10,4860,4910,4830,6370,3435,4905,4872.55,0.11,0,3578,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,789,3.64,0.53,12,0.18,1350.00,9329.00,8380,20240215,-41.41,4445,20241115,10.46,5320,-7.71,20250106,4705,4.36,20250212,7570,-35.14,20240306,4445,10.46,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-10,5,-0.20,98789205,20301,113.61,4860,4910,4830,6370,3435,4905,4866.22,0.11,0,3515,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,787,3.63,0.52,12,0.13,1350.00,9329.00,8380,20240215,-41.59,4445,20241115,10.12,5320,-7.99,20250106,4705,4.04,20250212,7570,-35.34,20240306,4445,10.12,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-15,5,-0.31,85215265,17504,97.96,4860,4910,4830,6370,3435,4905,4868.33,0.11,0,3472,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,786,3.62,0.52,12,0.11,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4705,3.93,20250212,7570,-35.40,20240306,4445,10.01,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,130550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,-40,5,-0.82,57421605,11811,66.10,4860,4910,4830,6370,3435,4905,4861.71,0.11,0,498,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,782,3.60,0.52,12,0.07,1350.00,9329.00,8380,20240215,-41.95,4445,20241115,9.45,5320,-8.55,20250106,4705,3.40,20250212,7570,-35.73,20240306,4445,9.45,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,120547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-10,5,-0.20,32524250,6676,37.36,4860,4910,4850,6370,3435,4905,4871.82,0.11,0,-228,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,787,3.63,0.52,12,0.04,1350.00,9329.00,8380,20240215,-41.59,4445,20241115,10.12,5320,-7.99,20250106,4705,4.04,20250212,7570,-35.34,20240306,4445,10.12,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-35,5,-0.71,26364675,5416,30.31,4860,4910,4850,6370,3435,4905,4867.92,0.11,0,660,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,783,3.61,0.52,12,0.03,1350.00,9329.00,8380,20240215,-41.89,4445,20241115,9.56,5320,-8.46,20250106,4705,3.51,20250212,7570,-35.67,20240306,4445,9.56,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-15,5,-0.31,16431630,3373,18.88,4860,4910,4850,6370,3435,4905,4871.52,0.11,0,334,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,786,3.62,0.52,12,0.02,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4705,3.93,20250212,7570,-35.40,20240306,4445,10.01,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N +20250224,090551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-5,5,-0.10,4183130,860,4.81,4860,4900,4860,6370,3435,4905,4864.10,0.11,0,60,4948,4926,4888,4866,4828,4937,4877,80,1465,500,3530,5,1,16071290,787,3.63,0.53,12,0.01,1350.00,9329.00,8380,20240215,-41.53,4445,20241115,10.24,5320,-7.89,20250106,4705,4.14,20250212,7570,-35.27,20240306,4445,10.24,20241115,2.85,N,054040,500,80 억,,18327,N,N,0,N,00,N 20250221,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,25,2,0.51,87224965,17868,93.98,4880,4910,4850,6340,3420,4880,4881.63,0.08,0,5091,4930,4905,4875,4850,4820,4890,4835,80,1460,500,3510,5,1,16071290,788,3.63,0.53,12,0.11,1350.00,9329.00,8380,20240215,-41.47,4445,20241115,10.35,5320,-7.80,20250106,4705,4.25,20250212,7570,-35.20,20240306,4445,10.35,20241115,2.78,N,054040,500,80 억,,13237,N,N,1,N,00,N 20250221,150548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,10,2,0.20,78612975,16112,84.74,4880,4910,4850,6340,3420,4880,4879.16,0.08,0,5088,4930,4905,4875,4850,4820,4890,4835,80,1460,500,3510,5,1,16071290,786,3.62,0.52,12,0.10,1350.00,9329.00,8380,20240215,-41.65,4445,20241115,10.01,5320,-8.08,20250106,4705,3.93,20250212,7570,-35.40,20240306,4445,10.01,20241115,2.78,N,054040,500,80 억,,13237,N,N,1,N,00,N 20250221,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,42698810,8775,46.15,4880,4900,4850,6340,3420,4880,4865.96,0.08,0,-883,4930,4905,4875,4850,4820,4890,4835,80,1460,500,3510,5,1,16071290,784,3.61,0.52,12,0.05,1350.00,9329.00,8380,20240215,-41.77,4445,20241115,9.79,5320,-8.27,20250106,4705,3.72,20250212,7570,-35.54,20240306,4445,9.79,20241115,2.78,N,054040,500,80 억,,13237,N,N,1,N,00,N diff --git a/054050/price/prices-20250201.csv b/054050/price/prices-20250201.csv index 4b785adbfc96..d502259d2a4f 100644 --- a/054050/price/prices-20250201.csv +++ b/054050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7530,-30,5,-0.40,60050120,8007,34.25,7480,7540,7480,9820,5300,7560,7499.70,0.99,0,144,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1207,11.67,0.47,12,0.05,645.00,16055.00,8820,20240221,-14.63,6950,20241209,8.35,7630,-1.31,20250221,7040,6.96,20250102,8370,-10.04,20240305,6950,8.35,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,150550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7520,-40,5,-0.53,54450410,7262,31.06,7480,7540,7480,9820,5300,7560,7497.99,0.99,0,275,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1205,11.66,0.47,12,0.05,645.00,16055.00,8820,20240221,-14.74,6950,20241209,8.20,7630,-1.44,20250221,7040,6.82,20250102,8370,-10.16,20240305,6950,8.20,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,140548,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,-20,5,-0.26,52456950,6997,29.93,7480,7540,7480,9820,5300,7560,7497.06,0.99,0,275,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1209,11.69,0.47,12,0.04,645.00,16055.00,8820,20240221,-14.51,6950,20241209,8.49,7630,-1.18,20250221,7040,7.10,20250102,8370,-9.92,20240305,6950,8.49,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,130550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,-70,5,-0.93,46135860,6156,26.33,7480,7520,7480,9820,5300,7560,7494.45,0.99,0,255,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1201,11.61,0.47,12,0.04,645.00,16055.00,8820,20240221,-15.08,6950,20241209,7.77,7630,-1.83,20250221,7040,6.39,20250102,8370,-10.51,20240305,6950,7.77,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,120548,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,-80,5,-1.06,29918340,3992,17.08,7480,7520,7480,9820,5300,7560,7494.57,0.99,0,-23,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1199,11.60,0.47,12,0.02,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7630,-1.97,20250221,7040,6.25,20250102,8370,-10.63,20240305,6950,7.63,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,110547,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,-70,5,-0.93,21215940,2831,12.11,7480,7520,7480,9820,5300,7560,7494.15,0.99,0,-23,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1201,11.61,0.47,12,0.02,645.00,16055.00,8820,20240221,-15.08,6950,20241209,7.77,7630,-1.83,20250221,7040,6.39,20250102,8370,-10.51,20240305,6950,7.77,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,100546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,-50,5,-0.66,14484750,1932,8.26,7480,7520,7480,9820,5300,7560,7497.28,0.99,0,-23,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1204,11.64,0.47,12,0.01,645.00,16055.00,8820,20240221,-14.85,6950,20241209,8.06,7630,-1.57,20250221,7040,6.68,20250102,8370,-10.27,20240305,6950,8.06,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N +20250224,090551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,-60,5,-0.79,2835160,379,1.62,7480,7520,7480,9820,5300,7560,7480.63,0.99,0,1,7693,7626,7563,7496,7433,7595,7465,80,2260,500,5590,10,1,16030561,1202,11.63,0.47,12,0.00,645.00,16055.00,8820,20240221,-14.97,6950,20241209,7.91,7630,-1.70,20250221,7040,6.53,20250102,8370,-10.39,20240305,6950,7.91,20241209,0.70,N,054050,500,80 억,,158009,N,N,0,N,00,N 20250221,160546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7560,20,2,0.27,176611910,23378,98.66,7630,7630,7500,9800,5280,7540,7554.62,1.01,0,-3993,7673,7606,7533,7466,7393,7640,7500,80,2260,500,5570,10,1,16030561,1212,11.72,0.47,12,0.15,645.00,16055.00,8820,20240221,-14.29,6950,20241209,8.78,7630,-0.92,20250221,7040,7.39,20250102,8820,-14.29,20240221,6950,8.78,20241209,0.70,N,054050,500,80 억,,161576,N,N,0,N,00,N 20250221,150549,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7560,20,2,0.27,175584030,23242,98.09,7630,7630,7500,9800,5280,7540,7554.60,1.01,0,-3977,7673,7606,7533,7466,7393,7640,7500,80,2260,500,5570,10,1,16030561,1212,11.72,0.47,12,0.14,645.00,16055.00,8820,20240221,-14.29,6950,20241209,8.78,7630,-0.92,20250221,7040,7.39,20250102,8820,-14.29,20240221,6950,8.78,20241209,0.70,N,054050,500,80 억,,161576,N,N,0,N,00,N 20250221,140547,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,-30,5,-0.40,149004190,19717,83.21,7630,7630,7500,9800,5280,7540,7557.14,1.01,0,-4161,7673,7606,7533,7466,7393,7640,7500,80,2260,500,5570,10,1,16030561,1204,11.64,0.47,12,0.12,645.00,16055.00,8820,20240221,-14.85,6950,20241209,8.06,7630,-1.57,20250221,7040,6.68,20250102,8820,-14.85,20240221,6950,8.06,20241209,0.70,N,054050,500,80 억,,161576,N,N,0,N,00,N diff --git a/054090/price/prices-20250201.csv b/054090/price/prices-20250201.csv index acbee16ec117..1425acefcfb2 100644 --- a/054090/price/prices-20250201.csv +++ b/054090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160551,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,771,-9,5,-1.15,59023288,76907,94.71,780,793,754,1014,546,780,767.46,0.00,0,-10855,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,192,-0.84,0.27,12,0.31,-915.00,2857.00,1695,20240710,-54.51,600,20241209,28.50,1203,-35.91,20250121,721,6.93,20250102,1695,-54.51,20240710,600,28.50,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,150550,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,0,3,0.00,52563581,68536,84.40,780,793,754,1014,546,780,766.95,0.00,0,-6645,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,195,-0.85,0.27,12,0.27,-915.00,2857.00,1695,20240710,-53.98,600,20241209,30.00,1203,-35.16,20250121,721,8.18,20250102,1695,-53.98,20240710,600,30.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,140549,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,759,-21,5,-2.69,34595677,45282,55.76,780,781,754,1014,546,780,764.01,0.00,0,-1264,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,189,-0.83,0.27,12,0.18,-915.00,2857.00,1695,20240710,-55.22,600,20241209,26.50,1203,-36.91,20250121,721,5.27,20250102,1695,-55.22,20240710,600,26.50,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,130550,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,761,-19,5,-2.44,29988239,39221,48.30,780,781,754,1014,546,780,764.60,0.00,0,443,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,190,-0.83,0.27,12,0.16,-915.00,2857.00,1695,20240710,-55.10,600,20241209,26.83,1203,-36.74,20250121,721,5.55,20250102,1695,-55.10,20240710,600,26.83,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,120548,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,762,-18,5,-2.31,27038079,35346,43.53,780,781,754,1014,546,780,764.95,0.00,0,498,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,190,-0.83,0.27,12,0.14,-915.00,2857.00,1695,20240710,-55.04,600,20241209,27.00,1203,-36.66,20250121,721,5.69,20250102,1695,-55.04,20240710,600,27.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,110547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,765,-15,5,-1.92,22707289,29637,36.50,780,781,754,1014,546,780,766.18,0.00,0,1142,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,191,-0.84,0.27,12,0.12,-915.00,2857.00,1695,20240710,-54.87,600,20241209,27.50,1203,-36.41,20250121,721,6.10,20250102,1695,-54.87,20240710,600,27.50,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,100546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,779,-1,5,-0.13,6613843,8532,10.51,780,781,770,1014,546,780,775.18,0.00,0,-509,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,194,-0.85,0.27,12,0.03,-915.00,2857.00,1695,20240710,-54.04,600,20241209,29.83,1203,-35.25,20250121,721,8.04,20250102,1695,-54.04,20240710,600,29.83,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N +20250224,090552,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,-5,5,-0.64,457914,590,0.73,780,780,775,1014,546,780,776.13,0.00,0,-519,826,802,781,757,736,792,747,125,234,500,530,1,1,24959232,193,-0.85,0.27,12,0.00,-915.00,2857.00,1695,20240710,-54.28,600,20241209,29.17,1203,-35.58,20250121,721,7.49,20250102,1695,-54.28,20240710,600,29.17,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N 20250221,160546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,0,3,0.00,61996768,80509,109.60,805,805,760,1014,546,780,770.06,0.03,0,-10734,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,195,-0.85,0.27,12,0.32,-915.00,2857.00,1695,20240710,-53.98,600,20241209,30.00,1203,-35.16,20250121,721,8.18,20250102,1695,-53.98,20240710,600,30.00,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N 20250221,150549,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,776,-4,5,-0.51,57206707,74359,101.23,805,805,760,1014,546,780,769.33,0.03,0,-10519,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,194,-0.85,0.27,12,0.30,-915.00,2857.00,1695,20240710,-54.22,600,20241209,29.33,1203,-35.49,20250121,721,7.63,20250102,1695,-54.22,20240710,600,29.33,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N 20250221,140547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,769,-11,5,-1.41,53203310,69179,94.18,805,805,760,1014,546,780,769.07,0.03,0,-7879,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,192,-0.84,0.27,12,0.28,-915.00,2857.00,1695,20240710,-54.63,600,20241209,28.17,1203,-36.08,20250121,721,6.66,20250102,1695,-54.63,20240710,600,28.17,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N diff --git a/054180/price/prices-20250201.csv b/054180/price/prices-20250201.csv index 3a45258483ec..149f34094cc3 100644 --- a/054180/price/prices-20250201.csv +++ b/054180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160551,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,316443906,1154858,76.63,256,280,256,280,152,216,274.01,0.11,0,-14713,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.68,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,150550,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,316298306,1154338,76.59,256,280,256,280,152,216,274.01,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.68,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,140549,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,281051346,1028456,68.24,256,280,256,280,152,216,273.28,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.49,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,130551,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,280272946,1025676,68.06,256,280,256,280,152,216,273.26,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.49,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,120548,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,277184826,1014647,67.33,256,280,256,280,152,216,273.18,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.47,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,110547,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,276677466,1012835,67.21,256,280,256,280,152,216,273.17,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.47,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,100547,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,274499066,1005055,66.69,256,280,256,280,152,216,273.12,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.46,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N +20250224,090552,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,64,1,29.63,216848466,799160,53.03,256,280,256,280,152,216,271.35,0.11,0,-15233,316,266,241,191,166,253,178,344,64,500,140,1,1,68878283,193,-0.36,0.24,12,1.16,-784.00,1191.00,925,20240307,-69.73,216,20250221,29.63,333,-15.92,20250107,216,29.63,20250221,925,-69.73,20240307,216,29.63,20250221,0.00,N,054180,500,344 억,,73256,N,N,0,N,01,N 20250221,160546,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,216,-69,5,-24.21,268305539,1073303,334.04,285,291,216,370,200,285,249.98,0.08,0,18634,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,149,-0.28,0.18,12,1.56,-784.00,1191.00,925,20240307,-76.65,216,20250221,0.00,333,-35.14,20250107,216,0.00,20250221,925,-76.65,20240307,216,0.00,20250221,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N 20250221,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,0,3,0.00,157495857,563270,175.30,285,291,276,370,200,285,279.61,0.08,0,18482,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,196,-0.36,0.24,12,0.82,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,275,3.64,20250214,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N 20250221,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,282,-3,5,-1.05,144371743,516941,160.88,285,291,276,370,200,285,279.28,0.08,0,19852,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,194,-0.36,0.24,12,0.75,-784.00,1191.00,925,20240307,-69.51,269,20241209,4.83,333,-15.32,20250107,275,2.55,20250214,925,-69.51,20240307,269,4.83,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N diff --git a/054210/price/prices-20250201.csv b/054210/price/prices-20250201.csv index ccf06cd3fe8d..f4bec35c797c 100644 --- a/054210/price/prices-20250201.csv +++ b/054210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4765,80,2,1.71,295370065,63074,75.77,4650,4770,4600,6090,3280,4685,4682.81,3.86,0,14015,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1205,8.30,0.50,12,0.25,574.00,9453.00,10830,20240703,-56.00,4050,20241209,17.65,5300,-10.09,20250106,4450,7.08,20250203,10830,-56.00,20240703,4050,17.65,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,150551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4705,20,2,0.43,231660265,49647,59.64,4650,4725,4600,6090,3280,4685,4666.15,3.86,0,7929,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1190,8.20,0.50,12,0.20,574.00,9453.00,10830,20240703,-56.56,4050,20241209,16.17,5300,-11.23,20250106,4450,5.73,20250203,10830,-56.56,20240703,4050,16.17,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,140549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4720,35,2,0.75,187378975,40259,48.36,4650,4725,4600,6090,3280,4685,4654.34,3.86,0,5015,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1194,8.22,0.50,12,0.16,574.00,9453.00,10830,20240703,-56.42,4050,20241209,16.54,5300,-10.94,20250106,4450,6.07,20250203,10830,-56.42,20240703,4050,16.54,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,130551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4685,0,3,0.00,160428165,34525,41.47,4650,4700,4600,6090,3280,4685,4646.72,3.86,0,1807,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1185,8.16,0.50,12,0.14,574.00,9453.00,10830,20240703,-56.74,4050,20241209,15.68,5300,-11.60,20250106,4450,5.28,20250203,10830,-56.74,20240703,4050,15.68,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,120549,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4655,-30,5,-0.64,127100990,27404,32.92,4650,4685,4600,6090,3280,4685,4638.05,3.86,0,-629,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1177,8.11,0.49,12,0.11,574.00,9453.00,10830,20240703,-57.02,4050,20241209,14.94,5300,-12.17,20250106,4450,4.61,20250203,10830,-57.02,20240703,4050,14.94,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,110548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4640,-45,5,-0.96,77774285,16832,20.22,4650,4650,4600,6090,3280,4685,4620.62,3.86,0,-5887,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1174,8.08,0.49,12,0.07,574.00,9453.00,10830,20240703,-57.16,4050,20241209,14.57,5300,-12.45,20250106,4450,4.27,20250203,10830,-57.16,20240703,4050,14.57,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,100547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4610,-75,5,-1.60,60050760,13002,15.62,4650,4650,4600,6090,3280,4685,4618.58,3.86,0,-3844,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1166,8.03,0.49,12,0.05,574.00,9453.00,10830,20240703,-57.43,4050,20241209,13.83,5300,-13.02,20250106,4450,3.60,20250203,10830,-57.43,20240703,4050,13.83,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N +20250224,090552,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4635,-50,5,-1.07,8409935,1823,2.19,4650,4650,4600,6090,3280,4685,4613.24,3.86,0,361,4781,4732,4641,4592,4501,4757,4617,126,1405,500,3270,5,1,25291210,1172,8.07,0.49,12,0.01,574.00,9453.00,10830,20240703,-57.20,4050,20241209,14.44,5300,-12.55,20250106,4450,4.16,20250203,10830,-57.20,20240703,4050,14.44,20241209,3.48,N,054210,500,126 억,,975491,N,N,0,N,00,N 20250221,160547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4685,70,2,1.52,383530780,83129,76.74,4635,4690,4550,5990,3235,4615,4613.68,3.85,0,2751,4781,4697,4631,4547,4481,4665,4515,126,1375,500,3230,5,1,25291210,1185,8.16,0.50,12,0.33,574.00,9453.00,10830,20240703,-56.74,4050,20241209,15.68,5300,-11.60,20250106,4450,5.28,20250203,10830,-56.74,20240703,4050,15.68,20241209,3.35,N,054210,500,126 억,,973447,N,N,0,N,00,N 20250221,150550,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4680,65,2,1.41,365254360,79222,73.13,4635,4690,4550,5990,3235,4615,4610.52,3.85,0,2574,4781,4697,4631,4547,4481,4665,4515,126,1375,500,3230,5,1,25291210,1184,8.15,0.50,12,0.31,574.00,9453.00,10830,20240703,-56.79,4050,20241209,15.56,5300,-11.70,20250106,4450,5.17,20250203,10830,-56.79,20240703,4050,15.56,20241209,3.35,N,054210,500,126 억,,973447,N,N,0,N,00,N 20250221,140548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4650,35,2,0.76,291102880,63350,58.48,4635,4660,4550,5990,3235,4615,4595.15,3.85,0,-9221,4781,4697,4631,4547,4481,4665,4515,126,1375,500,3230,5,1,25291210,1176,8.10,0.49,12,0.25,574.00,9453.00,10830,20240703,-57.06,4050,20241209,14.81,5300,-12.26,20250106,4450,4.49,20250203,10830,-57.06,20240703,4050,14.81,20241209,3.35,N,054210,500,126 억,,973447,N,N,0,N,00,N diff --git a/054220/price/prices-20250201.csv b/054220/price/prices-20250201.csv index a9e7d1b4dd37..7ea9c1d7584c 100644 --- a/054220/price/prices-20250201.csv +++ b/054220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160552,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,401,0,3,0.00,43936166,110298,40.13,401,401,395,521,281,401,398.34,0.70,0,-13231,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.18,-144.00,352.00,636,20240216,-36.95,395,20250224,1.52,535,-25.05,20250102,395,1.52,20250224,621,-35.43,20240830,395,1.52,20250224,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,150551,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,396,-5,5,-1.25,36032824,90458,32.91,401,401,395,521,281,401,398.34,0.70,0,-12446,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,237,-2.75,1.12,12,0.15,-144.00,352.00,636,20240216,-37.74,395,20250224,0.25,535,-25.98,20250102,395,0.25,20250224,621,-36.23,20240830,395,0.25,20250224,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-1,5,-0.25,20682012,51741,18.82,401,401,397,521,281,401,399.72,0.70,0,-11528,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.09,-144.00,352.00,636,20240216,-37.11,395,20250221,1.27,535,-25.23,20250102,395,1.27,20250221,621,-35.59,20240830,395,1.27,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,130551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,401,0,3,0.00,18974146,47461,17.27,401,401,397,521,281,401,399.78,0.70,0,-10624,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.08,-144.00,352.00,636,20240216,-36.95,395,20250221,1.52,535,-25.05,20250102,395,1.52,20250221,621,-35.43,20240830,395,1.52,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,120549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-1,5,-0.25,16817290,42049,15.30,401,401,397,521,281,401,399.95,0.70,0,-9803,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.07,-144.00,352.00,636,20240216,-37.11,395,20250221,1.27,535,-25.23,20250102,395,1.27,20250221,621,-35.59,20240830,395,1.27,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,110548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-1,5,-0.25,13622303,34062,12.39,401,401,397,521,281,401,399.93,0.70,0,-8762,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.06,-144.00,352.00,636,20240216,-37.11,395,20250221,1.27,535,-25.23,20250102,395,1.27,20250221,621,-35.59,20240830,395,1.27,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,100547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,399,-2,5,-0.50,5001151,12507,4.55,401,401,397,521,281,401,399.87,0.70,0,-3467,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,239,-2.77,1.13,12,0.02,-144.00,352.00,636,20240216,-37.26,395,20250221,1.01,535,-25.42,20250102,395,1.01,20250221,621,-35.75,20240830,395,1.01,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N +20250224,090552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,401,0,3,0.00,2074318,5173,1.88,401,401,400,521,281,401,400.99,0.70,0,-1151,419,409,402,392,385,406,389,300,120,500,280,1,1,59953081,240,-2.78,1.14,12,0.01,-144.00,352.00,636,20240216,-36.95,395,20250221,1.52,535,-25.05,20250102,395,1.52,20250221,621,-35.43,20240830,395,1.52,20250221,0.00,N,054220,500,299 억,,418576,N,N,0,N,00,N 20250221,160547,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,401,-4,5,-0.99,109563422,274698,245.90,412,412,395,526,284,405,398.85,0.71,0,-9508,417,410,406,399,395,409,398,300,121,500,290,1,1,59953081,240,-2.78,1.14,12,0.46,-144.00,352.00,636,20240216,-36.95,395,20250221,1.52,535,-25.05,20250102,395,1.52,20250221,621,-35.43,20240830,395,1.52,20250221,0.00,N,054220,500,299 억,,428084,N,N,0,N,00,N 20250221,150550,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,399,-6,5,-1.48,105970473,265722,237.87,412,412,395,526,284,405,398.80,0.71,0,-4136,417,410,406,399,395,409,398,300,121,500,290,1,1,59953081,239,-2.77,1.13,12,0.44,-144.00,352.00,636,20240216,-37.26,395,20250221,1.01,535,-25.42,20250102,395,1.01,20250221,621,-35.75,20240830,395,1.01,20250221,0.00,N,054220,500,299 억,,428084,N,N,0,N,00,N 20250221,140548,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,399,-6,5,-1.48,97147079,243569,218.04,412,412,395,526,284,405,398.85,0.71,0,10468,417,410,406,399,395,409,398,300,121,500,290,1,1,59953081,239,-2.77,1.13,12,0.41,-144.00,352.00,636,20240216,-37.26,395,20250221,1.01,535,-25.42,20250102,395,1.01,20250221,621,-35.75,20240830,395,1.01,20250221,0.00,N,054220,500,299 억,,428084,N,N,0,N,00,N diff --git a/054300/price/prices-20250201.csv b/054300/price/prices-20250201.csv index d5403311be2b..e7eb38cd9f09 100644 --- a/054300/price/prices-20250201.csv +++ b/054300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,526,-13,5,-2.41,147824609,279368,97.22,542,542,523,700,378,539,529.13,0.35,0,58105,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,352,131.50,0.66,12,0.42,4.00,800.00,800,20240219,-34.25,416,20241209,26.44,769,-31.60,20250212,479,9.81,20250102,769,-31.60,20250212,416,26.44,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,150551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,531,-8,5,-1.48,125646396,237327,82.59,542,542,523,700,378,539,529.41,0.35,0,31266,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,356,132.75,0.66,12,0.35,4.00,800.00,800,20240219,-33.62,416,20241209,27.64,769,-30.95,20250212,479,10.86,20250102,769,-30.95,20250212,416,27.64,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,140550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,528,-11,5,-2.04,100034973,188947,65.75,542,542,523,700,378,539,529.42,0.35,0,10022,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,354,132.00,0.66,12,0.28,4.00,800.00,800,20240219,-34.00,416,20241209,26.92,769,-31.34,20250212,479,10.23,20250102,769,-31.34,20250212,416,26.92,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,130552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,-4,5,-0.74,60512463,114150,39.72,542,542,523,700,378,539,530.09,0.35,0,-18882,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,358,133.75,0.67,12,0.17,4.00,800.00,800,20240219,-33.12,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,120549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,536,-3,5,-0.56,55548758,104905,36.51,542,542,523,700,378,539,529.49,0.35,0,-15590,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,359,134.00,0.67,12,0.16,4.00,800.00,800,20240219,-33.00,416,20241209,28.85,769,-30.30,20250212,479,11.90,20250102,769,-30.30,20250212,416,28.85,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,110548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,527,-12,5,-2.23,44765960,84633,29.45,542,542,523,700,378,539,528.91,0.35,0,-13945,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,353,131.75,0.66,12,0.13,4.00,800.00,800,20240219,-34.12,416,20241209,26.68,769,-31.47,20250212,479,10.02,20250102,769,-31.47,20250212,416,26.68,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,-4,5,-0.74,39605559,74911,26.07,542,542,523,700,378,539,528.66,0.35,0,-14234,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,358,133.75,0.67,12,0.11,4.00,800.00,800,20240219,-33.12,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N +20250224,090553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,1,2,0.19,301776,560,0.19,542,542,537,700,378,539,538.76,0.35,0,0,561,549,544,532,527,547,530,335,161,500,380,1,1,66985895,362,135.00,0.68,12,0.00,4.00,800.00,800,20240219,-32.50,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,769,-29.78,20250212,416,29.81,20241209,1.06,N,054300,500,334 억,,234497,N,N,0,N,00,N 20250221,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,539,-13,5,-2.36,155052690,284029,163.06,552,556,539,717,387,552,545.95,0.44,0,-59395,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,361,134.75,0.67,12,0.42,4.00,800.00,800,20240219,-32.62,416,20241209,29.57,769,-29.91,20250212,479,12.53,20250102,769,-29.91,20250212,416,29.57,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N 20250221,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-7,5,-1.27,137928678,252337,144.87,552,556,539,717,387,552,546.61,0.44,0,-57884,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,365,136.25,0.68,12,0.38,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,769,-29.13,20250212,416,31.01,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N 20250221,140549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-7,5,-1.27,114619432,209363,120.20,552,556,540,717,387,552,547.47,0.44,0,-50900,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,365,136.25,0.68,12,0.31,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,769,-29.13,20250212,416,31.01,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N diff --git a/054410/price/prices-20250201.csv b/054410/price/prices-20250201.csv index 7935fc22fdfb..847d9c0c75fb 100644 --- a/054410/price/prices-20250201.csv +++ b/054410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,45,2,1.30,5894730,1689,50.00,3470,3590,3450,4510,2430,3470,3490.07,0.27,0,260,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,201,6.75,0.43,12,0.03,521.00,8259.00,5270,20240326,-33.30,2850,20241209,23.33,3635,-3.30,20250220,3170,10.88,20250108,5270,-33.30,20240326,2850,23.33,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,150552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,45,2,1.30,5589195,1602,47.42,3470,3590,3450,4510,2430,3470,3488.89,0.27,0,260,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,201,6.75,0.43,12,0.03,521.00,8259.00,5270,20240326,-33.30,2850,20241209,23.33,3635,-3.30,20250220,3170,10.88,20250108,5270,-33.30,20240326,2850,23.33,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,140550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,40,2,1.15,5532955,1586,46.95,3470,3590,3450,4510,2430,3470,3488.62,0.27,0,260,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,201,6.74,0.42,12,0.03,521.00,8259.00,5270,20240326,-33.40,2850,20241209,23.16,3635,-3.44,20250220,3170,10.73,20250108,5270,-33.40,20240326,2850,23.16,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,130552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3520,50,2,1.44,5374905,1541,45.62,3470,3590,3450,4510,2430,3470,3487.93,0.27,0,260,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,202,6.76,0.43,12,0.03,521.00,8259.00,5270,20240326,-33.21,2850,20241209,23.51,3635,-3.16,20250220,3170,11.04,20250108,5270,-33.21,20240326,2850,23.51,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,120549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3525,55,2,1.59,5248110,1505,44.55,3470,3590,3450,4510,2430,3470,3487.12,0.27,0,263,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,202,6.77,0.43,12,0.03,521.00,8259.00,5270,20240326,-33.11,2850,20241209,23.68,3635,-3.03,20250220,3170,11.20,20250108,5270,-33.11,20240326,2850,23.68,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,110548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,65,2,1.87,5209325,1494,44.23,3470,3590,3450,4510,2430,3470,3486.83,0.27,0,272,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,202,6.79,0.43,12,0.03,521.00,8259.00,5270,20240326,-32.92,2850,20241209,24.04,3635,-2.75,20250220,3170,11.51,20250108,5270,-32.92,20240326,2850,24.04,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,100548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,70,2,2.02,5099635,1463,43.31,3470,3590,3450,4510,2430,3470,3485.74,0.27,0,272,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,203,6.79,0.43,12,0.03,521.00,8259.00,5270,20240326,-32.83,2850,20241209,24.21,3635,-2.61,20250220,3170,11.67,20250108,5270,-32.83,20240326,2850,24.21,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N +20250224,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,0,3,0.00,183910,53,1.57,3470,3470,3470,4510,2430,3470,3470.00,0.27,0,52,3556,3512,3481,3437,3406,3497,3422,29,1040,500,2420,5,1,5726444,199,6.66,0.42,12,0.00,521.00,8259.00,5270,20240326,-34.16,2850,20241209,21.75,3635,-4.54,20250220,3170,9.46,20250108,5270,-34.16,20240326,2850,21.75,20241209,0.57,N,054410,500,28 억,,15603,N,N,0,N,00,N 20250221,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-15,5,-0.43,11638930,3346,51.38,3485,3525,3450,4530,2440,3485,3478.46,0.27,0,22,3705,3595,3525,3415,3345,3560,3380,29,1045,500,2430,5,1,5726444,199,6.66,0.42,12,0.06,521.00,8259.00,5270,20240326,-34.16,2850,20241209,21.75,3635,-4.54,20250220,3170,9.46,20250108,5270,-34.16,20240326,2850,21.75,20241209,0.57,N,054410,500,28 억,,15581,N,N,0,N,00,N 20250221,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,15,2,0.43,7741660,2224,34.15,3485,3525,3450,4530,2440,3485,3480.96,0.27,0,24,3705,3595,3525,3415,3345,3560,3380,29,1045,500,2430,5,1,5726444,200,6.72,0.42,12,0.04,521.00,8259.00,5270,20240326,-33.59,2850,20241209,22.81,3635,-3.71,20250220,3170,10.41,20250108,5270,-33.59,20240326,2850,22.81,20241209,0.57,N,054410,500,28 억,,15581,N,N,0,N,00,N 20250221,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,15,2,0.43,6443490,1850,28.41,3485,3525,3450,4530,2440,3485,3482.97,0.27,0,24,3705,3595,3525,3415,3345,3560,3380,29,1045,500,2430,5,1,5726444,200,6.72,0.42,12,0.03,521.00,8259.00,5270,20240326,-33.59,2850,20241209,22.81,3635,-3.71,20250220,3170,10.41,20250108,5270,-33.59,20240326,2850,22.81,20241209,0.57,N,054410,500,28 억,,15581,N,N,0,N,00,N diff --git a/054450/price/prices-20250201.csv b/054450/price/prices-20250201.csv index f3bf0d277404..913384ca4f05 100644 --- a/054450/price/prices-20250201.csv +++ b/054450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16210,-570,5,-3.40,2554060710,156217,208.24,16500,16760,16180,21800,11750,16780,16349.55,0.00,0,-17755,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2455,3.92,0.98,12,1.03,4136.00,16590.00,38550,20240216,-57.95,9900,20241209,63.74,19700,-17.72,20250218,12730,27.34,20250102,32400,-49.97,20240320,9900,63.74,20241209,4.53,N,054450,500,75 억,,0,N,N,305,N,00,N +20250224,150552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16220,-560,5,-3.34,2374226940,145115,193.45,16500,16760,16200,21800,11750,16780,16360.95,0.00,0,-17666,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2456,3.92,0.98,12,0.96,4136.00,16590.00,38550,20240216,-57.92,9900,20241209,63.84,19700,-17.66,20250218,12730,27.42,20250102,32400,-49.94,20240320,9900,63.84,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,140551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16240,-540,5,-3.22,2017547500,123132,164.14,16500,16760,16230,21800,11750,16780,16385.19,0.00,0,-16068,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2459,3.93,0.98,12,0.81,4136.00,16590.00,38550,20240216,-57.87,9900,20241209,64.04,19700,-17.56,20250218,12730,27.57,20250102,32400,-49.88,20240320,9900,64.04,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,130552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16270,-510,5,-3.04,1721620430,104925,139.87,16500,16760,16260,21800,11750,16780,16408.04,0.00,0,-12162,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2464,3.93,0.98,12,0.69,4136.00,16590.00,38550,20240216,-57.80,9900,20241209,64.34,19700,-17.41,20250218,12730,27.81,20250102,32400,-49.78,20240320,9900,64.34,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,120550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16310,-470,5,-2.80,1538965590,93703,124.91,16500,16760,16280,21800,11750,16780,16423.80,0.00,0,-9418,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2470,3.94,0.98,12,0.62,4136.00,16590.00,38550,20240216,-57.69,9900,20241209,64.75,19700,-17.21,20250218,12730,28.12,20250102,32400,-49.66,20240320,9900,64.75,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,110549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16290,-490,5,-2.92,1311823560,79767,106.33,16500,16760,16280,21800,11750,16780,16445.62,0.00,0,-8748,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2467,3.94,0.98,12,0.53,4136.00,16590.00,38550,20240216,-57.74,9900,20241209,64.55,19700,-17.31,20250218,12730,27.97,20250102,32400,-49.72,20240320,9900,64.55,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,100548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,-460,5,-2.74,1053028820,63891,85.17,16500,16760,16320,21800,11750,16780,16481.57,0.00,0,-6559,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2472,3.95,0.98,12,0.42,4136.00,16590.00,38550,20240216,-57.67,9900,20241209,64.85,19700,-17.16,20250218,12730,28.20,20250102,32400,-49.63,20240320,9900,64.85,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N +20250224,090553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,-200,5,-1.19,188980600,11443,15.25,16500,16760,16450,21800,11750,16780,16514.56,0.00,0,-125,16980,16880,16720,16620,16460,16930,16670,76,5020,500,12410,10,1,15144233,2511,4.01,1.00,12,0.08,4136.00,16590.00,38550,20240216,-56.99,9900,20241209,67.47,19700,-15.84,20250218,12730,30.24,20250102,32400,-48.83,20240320,9900,67.47,20241209,4.53,N,054450,500,75 억,,0,N,N,31,N,00,N 20250221,160548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16780,60,2,0.36,1222429320,73158,37.44,16700,16820,16560,21700,11710,16720,16709.32,0.00,0,-2820,17706,17212,16936,16442,16166,17075,16305,76,4980,500,12370,10,1,15144233,2541,4.06,1.01,12,0.48,4136.00,16590.00,38550,20240216,-56.47,9900,20241209,69.49,19700,-14.82,20250218,12730,31.81,20250102,32400,-48.21,20240320,9900,69.49,20241209,4.63,N,054450,500,75 억,,0,N,N,31,N,00,N 20250221,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,0,3,0.00,1141217320,68305,34.96,16700,16820,16560,21700,11710,16720,16707.66,0.00,0,-2565,17706,17212,16936,16442,16166,17075,16305,76,4980,500,12370,10,1,15144233,2532,4.04,1.01,12,0.45,4136.00,16590.00,38550,20240216,-56.63,9900,20241209,68.89,19700,-15.13,20250218,12730,31.34,20250102,32400,-48.40,20240320,9900,68.89,20241209,4.63,N,054450,500,75 억,,0,N,N,336,N,00,N 20250221,140549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16630,-90,5,-0.54,1018325450,60937,31.19,16700,16820,16560,21700,11710,16720,16711.11,0.00,0,-6096,17706,17212,16936,16442,16166,17075,16305,76,4980,500,12370,10,1,15144233,2518,4.02,1.00,12,0.40,4136.00,16590.00,38550,20240216,-56.86,9900,20241209,67.98,19700,-15.58,20250218,12730,30.64,20250102,32400,-48.67,20240320,9900,67.98,20241209,4.63,N,054450,500,75 억,,0,N,N,336,N,00,N diff --git a/054540/price/prices-20250201.csv b/054540/price/prices-20250201.csv index 9c743d456fd4..c8505f780cc8 100644 --- a/054540/price/prices-20250201.csv +++ b/054540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,35,2,0.72,620894545,125419,173.83,4880,5070,4810,6360,3430,4895,4950.63,5.84,0,19449,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,641,10.62,0.90,12,0.96,464.00,5506.00,6110,20240809,-19.31,3575,20240416,37.90,5350,-7.85,20250115,4500,9.56,20250103,6110,-19.31,20240809,3575,37.90,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,150552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,50,2,1.02,591198860,119378,165.46,4880,5070,4810,6360,3430,4895,4952.33,5.84,0,17272,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,643,10.66,0.90,12,0.92,464.00,5506.00,6110,20240809,-19.07,3575,20240416,38.32,5350,-7.57,20250115,4500,9.89,20250103,6110,-19.07,20240809,3575,38.32,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,140551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,55,2,1.12,547053045,110436,153.07,4880,5070,4810,6360,3430,4895,4953.58,5.84,0,15602,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,644,10.67,0.90,12,0.85,464.00,5506.00,6110,20240809,-18.99,3575,20240416,38.46,5350,-7.48,20250115,4500,10.00,20250103,6110,-18.99,20240809,3575,38.46,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,130553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4955,60,2,1.23,464620620,93751,129.94,4880,5070,4810,6360,3430,4895,4955.90,5.84,0,7929,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,644,10.68,0.90,12,0.72,464.00,5506.00,6110,20240809,-18.90,3575,20240416,38.60,5350,-7.38,20250115,4500,10.11,20250103,6110,-18.90,20240809,3575,38.60,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,120550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,105,2,2.15,432327550,87251,120.93,4880,5070,4810,6360,3430,4895,4954.99,5.84,0,8108,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,10,1,13000000,650,10.78,0.91,12,0.67,464.00,5506.00,6110,20240809,-18.17,3575,20240416,39.86,5350,-6.54,20250115,4500,11.11,20250103,6110,-18.17,20240809,3575,39.86,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,110549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,55,2,1.12,237875115,48465,67.17,4880,4980,4810,6360,3430,4895,4908.18,5.84,0,13466,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,644,10.67,0.90,12,0.37,464.00,5506.00,6110,20240809,-18.99,3575,20240416,38.46,5350,-7.48,20250115,4500,10.00,20250103,6110,-18.99,20240809,3575,38.46,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,100548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4845,-50,5,-1.02,141125245,28867,40.01,4880,4950,4810,6360,3430,4895,4888.81,5.84,0,2040,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,630,10.44,0.88,12,0.22,464.00,5506.00,6110,20240809,-20.70,3575,20240416,35.52,5350,-9.44,20250115,4500,7.67,20250103,6110,-20.70,20240809,3575,35.52,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N +20250224,090554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,5,2,0.10,31012950,6329,8.77,4880,4935,4845,6360,3430,4895,4900.13,5.84,0,2333,5025,4960,4880,4815,4735,4920,4775,75,1465,500,3620,5,1,13000000,637,10.56,0.89,12,0.05,464.00,5506.00,6110,20240809,-19.80,3575,20240416,37.06,5350,-8.41,20250115,4500,8.89,20250103,6110,-19.80,20240809,3575,37.06,20240416,2.74,N,054540,500,75 억,,759695,N,N,0,N,00,N 20250221,160548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4895,0,3,0.00,352691150,72149,41.40,4900,4945,4800,6360,3430,4895,4888.36,5.90,0,-6751,5181,5037,4946,4802,4711,4992,4757,75,1465,500,3620,5,1,13000000,636,10.55,0.89,12,0.55,464.00,5506.00,6110,20240809,-19.89,3575,20240416,36.92,5350,-8.50,20250115,4500,8.78,20250103,6110,-19.89,20240809,3575,36.92,20240416,2.71,N,054540,500,75 억,,766446,N,N,0,N,00,N 20250221,150551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4910,15,2,0.31,304504320,62332,35.77,4900,4945,4800,6360,3430,4895,4885.17,5.90,0,-5801,5181,5037,4946,4802,4711,4992,4757,75,1465,500,3620,5,1,13000000,638,10.58,0.89,12,0.48,464.00,5506.00,6110,20240809,-19.64,3575,20240416,37.34,5350,-8.22,20250115,4500,9.11,20250103,6110,-19.64,20240809,3575,37.34,20240416,2.71,N,054540,500,75 억,,766446,N,N,0,N,00,N 20250221,140550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,-30,5,-0.61,241038870,49372,28.33,4900,4945,4800,6360,3430,4895,4882.05,5.90,0,-5171,5181,5037,4946,4802,4711,4992,4757,75,1465,500,3620,5,1,13000000,632,10.48,0.88,12,0.38,464.00,5506.00,6110,20240809,-20.38,3575,20240416,36.08,5350,-9.07,20250115,4500,8.11,20250103,6110,-20.38,20240809,3575,36.08,20240416,2.71,N,054540,500,75 억,,766446,N,N,0,N,00,N diff --git a/054620/price/prices-20250201.csv b/054620/price/prices-20250201.csv index 031e1cfceef3..5fe81a56c64f 100644 --- a/054620/price/prices-20250201.csv +++ b/054620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160553,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-10,5,-0.16,182281750,29884,90.92,6080,6160,6010,7960,4300,6130,6099.64,1.60,0,4658,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1218,9.76,0.54,12,0.15,627.00,11280.00,8400,20240624,-27.14,4285,20250203,42.82,6540,-6.42,20250217,4285,42.82,20250203,8400,-27.14,20240624,4285,42.82,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,150552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-20,5,-0.33,156397430,25634,77.99,6080,6160,6010,7960,4300,6130,6101.17,1.60,0,3078,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1216,9.74,0.54,12,0.13,627.00,11280.00,8400,20240624,-27.26,4285,20250203,42.59,6540,-6.57,20250217,4285,42.59,20250203,8400,-27.26,20240624,4285,42.59,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,140551,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-10,5,-0.16,140445390,23021,70.04,6080,6160,6010,7960,4300,6130,6100.75,1.60,0,2493,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1218,9.76,0.54,12,0.12,627.00,11280.00,8400,20240624,-27.14,4285,20250203,42.82,6540,-6.42,20250217,4285,42.82,20250203,8400,-27.14,20240624,4285,42.82,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,130553,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-40,5,-0.65,81839870,13467,40.97,6080,6150,6010,7960,4300,6130,6077.07,1.60,0,-978,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1212,9.71,0.54,12,0.07,627.00,11280.00,8400,20240624,-27.50,4285,20250203,42.12,6540,-6.88,20250217,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,120550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-30,5,-0.49,76208750,12543,38.16,6080,6150,6010,7960,4300,6130,6075.80,1.60,0,-1074,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1214,9.73,0.54,12,0.06,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,110549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,0,3,0.00,66078430,10885,33.12,6080,6150,6010,7960,4300,6130,6070.60,1.60,0,-421,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1220,9.78,0.54,12,0.05,627.00,11280.00,8400,20240624,-27.02,4285,20250203,43.06,6540,-6.27,20250217,4285,43.06,20250203,8400,-27.02,20240624,4285,43.06,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,100549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-60,5,-0.98,38374770,6357,19.34,6080,6100,6010,7960,4300,6130,6036.62,1.60,0,-1796,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1208,9.68,0.54,12,0.03,627.00,11280.00,8400,20240624,-27.74,4285,20250203,41.66,6540,-7.19,20250217,4285,41.66,20250203,8400,-27.74,20240624,4285,41.66,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N +20250224,090554,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-30,5,-0.49,2291950,378,1.15,6080,6100,6050,7960,4300,6130,6063.36,1.60,0,-73,6290,6210,6160,6080,6030,6185,6055,102,1830,500,4290,10,1,19894221,1214,9.73,0.54,12,0.00,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.82,N,054620,500,101 억,,317832,N,N,0,N,00,N 20250221,160548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-110,5,-1.76,196102030,31857,75.90,6240,6240,6110,8110,4370,6240,6155.70,1.60,0,-165,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1220,9.78,0.54,12,0.16,627.00,11280.00,8400,20240624,-27.02,4285,20250203,43.06,6540,-6.27,20250217,4285,43.06,20250203,8400,-27.02,20240624,4285,43.06,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N 20250221,150551,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-90,5,-1.44,172576460,28027,66.77,6240,6240,6110,8110,4370,6240,6157.51,1.60,0,491,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1223,9.81,0.55,12,0.14,627.00,11280.00,8400,20240624,-26.79,4285,20250203,43.52,6540,-5.96,20250217,4285,43.52,20250203,8400,-26.79,20240624,4285,43.52,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N 20250221,140550,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-60,5,-0.96,143116530,23253,55.40,6240,6240,6110,8110,4370,6240,6154.76,1.60,0,732,6426,6332,6196,6102,5966,6355,6125,102,1870,500,4360,10,1,19894221,1229,9.86,0.55,12,0.12,627.00,11280.00,8400,20240624,-26.43,4285,20250203,44.22,6540,-5.50,20250217,4285,44.22,20250203,8400,-26.43,20240624,4285,44.22,20250203,0.81,N,054620,500,101 억,,317997,N,N,0,N,00,N diff --git a/054630/price/prices-20250201.csv b/054630/price/prices-20250201.csv index b59e70223569..e38cb86df0ab 100644 --- a/054630/price/prices-20250201.csv +++ b/054630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160554,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,150553,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,140551,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,130553,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,120551,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,110550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,100549,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N +20250224,090554,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250221,160549,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250221,150552,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N 20250221,140550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250201.csv b/054670/price/prices-20250201.csv index ddeeedb31153..7f67b52ed67b 100644 --- a/054670/price/prices-20250201.csv +++ b/054670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,100,2,1.42,432093230,60882,157.20,7050,7150,7040,9120,4920,7020,7098.38,0.42,0,4673,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1022,8.15,0.91,12,0.42,874.00,7832.00,11700,20240715,-39.15,6180,20241209,15.21,8420,-15.44,20250106,6810,4.55,20250203,11700,-39.15,20240715,6180,15.21,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,100,2,1.42,378276340,53311,137.65,7050,7150,7040,9120,4920,7020,7097.12,0.42,0,1649,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1022,8.15,0.91,12,0.37,874.00,7832.00,11700,20240715,-39.15,6180,20241209,15.21,8420,-15.44,20250106,6810,4.55,20250203,11700,-39.15,20240715,6180,15.21,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,90,2,1.28,297458110,41931,108.26,7050,7150,7040,9120,4920,7020,7095.83,0.42,0,2039,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1021,8.14,0.91,12,0.29,874.00,7832.00,11700,20240715,-39.23,6180,20241209,15.05,8420,-15.56,20250106,6810,4.41,20250203,11700,-39.23,20240715,6180,15.05,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,130554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,90,2,1.28,293164360,41327,106.71,7050,7150,7040,9120,4920,7020,7095.63,0.42,0,2028,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1021,8.14,0.91,12,0.29,874.00,7832.00,11700,20240715,-39.23,6180,20241209,15.05,8420,-15.56,20250106,6810,4.41,20250203,11700,-39.23,20240715,6180,15.05,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,90,2,1.28,268845100,37902,97.86,7050,7150,7040,9120,4920,7020,7095.18,0.42,0,2033,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1021,8.14,0.91,12,0.26,874.00,7832.00,11700,20240715,-39.23,6180,20241209,15.05,8420,-15.56,20250106,6810,4.41,20250203,11700,-39.23,20240715,6180,15.05,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,110550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,70,2,1.00,251072830,35397,91.39,7050,7150,7040,9120,4920,7020,7095.21,0.42,0,773,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1018,8.11,0.91,12,0.25,874.00,7832.00,11700,20240715,-39.40,6180,20241209,14.72,8420,-15.80,20250106,6810,4.11,20250203,11700,-39.40,20240715,6180,14.72,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,100549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,80,2,1.14,187467830,26462,68.32,7050,7150,7040,9120,4920,7020,7086.99,0.42,0,2986,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1019,8.12,0.91,12,0.18,874.00,7832.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N +20250224,090554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,100,2,1.42,82982150,11694,30.19,7050,7150,7040,9120,4920,7020,7103.37,0.42,0,2586,7153,7086,7033,6966,6913,7060,6940,72,2100,500,5190,10,1,14354920,1022,8.15,0.91,12,0.08,874.00,7832.00,11700,20240715,-39.15,6180,20241209,15.21,8420,-15.44,20250106,6810,4.55,20250203,11700,-39.15,20240715,6180,15.21,20241209,3.52,N,054670,500,71 억,,59837,N,N,0,N,00,N 20250221,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-40,5,-0.57,272472620,38730,157.82,7070,7100,6980,9170,4950,7060,7035.18,0.39,0,3165,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1008,8.03,0.90,12,0.27,874.00,7832.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6810,3.08,20250203,11700,-40.00,20240715,6180,13.59,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N 20250221,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-30,5,-0.42,257966490,36664,149.41,7070,7100,6980,9170,4950,7060,7035.96,0.39,0,4517,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1009,8.04,0.90,12,0.26,874.00,7832.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6810,3.23,20250203,11700,-39.91,20240715,6180,13.75,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N 20250221,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-10,5,-0.14,171806820,24402,99.44,7070,7100,6980,9170,4950,7060,7040.69,0.39,0,4508,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1012,8.07,0.90,12,0.17,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N diff --git a/054780/price/prices-20250201.csv b/054780/price/prices-20250201.csv index 960e7f68b5f6..5452a0d1e651 100644 --- a/054780/price/prices-20250201.csv +++ b/054780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4700,-95,5,-1.98,1958056150,414840,11.97,4700,4795,4645,6230,3360,4795,4720.10,6.94,0,-32243,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,919,-17.03,1.56,12,2.12,-276.00,3004.00,7750,20240510,-39.35,3875,20241115,21.29,5500,-14.55,20250221,3990,17.79,20250219,7750,-39.35,20240510,3875,21.29,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,150553,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4730,-65,5,-1.36,1743086780,369240,10.66,4700,4795,4645,6230,3360,4795,4720.73,6.94,0,-27382,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,925,-17.14,1.57,12,1.89,-276.00,3004.00,7750,20240510,-38.97,3875,20241115,22.06,5500,-14.00,20250221,3990,18.55,20250219,7750,-38.97,20240510,3875,22.06,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,140552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4695,-100,5,-2.09,1597377655,338302,9.76,4700,4795,4645,6230,3360,4795,4721.74,6.94,0,-27166,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,918,-17.01,1.56,12,1.73,-276.00,3004.00,7750,20240510,-39.42,3875,20241115,21.16,5500,-14.64,20250221,3990,17.67,20250219,7750,-39.42,20240510,3875,21.16,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,130554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4745,-50,5,-1.04,1483845150,314185,9.07,4700,4795,4645,6230,3360,4795,4722.83,6.94,0,-22622,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,928,-17.19,1.58,12,1.61,-276.00,3004.00,7750,20240510,-38.77,3875,20241115,22.45,5500,-13.73,20250221,3990,18.92,20250219,7750,-38.77,20240510,3875,22.45,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,120551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4695,-100,5,-2.09,1341601825,284241,8.20,4700,4795,4645,6230,3360,4795,4719.93,6.94,0,-16307,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,918,-17.01,1.56,12,1.45,-276.00,3004.00,7750,20240510,-39.42,3875,20241115,21.16,5500,-14.64,20250221,3990,17.67,20250219,7750,-39.42,20240510,3875,21.16,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,110550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4690,-105,5,-2.19,1246384705,263987,7.62,4700,4795,4645,6230,3360,4795,4721.38,6.94,0,-15154,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,917,-16.99,1.56,12,1.35,-276.00,3004.00,7750,20240510,-39.48,3875,20241115,21.03,5500,-14.73,20250221,3990,17.54,20250219,7750,-39.48,20240510,3875,21.03,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,100550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4710,-85,5,-1.77,1039481300,220046,6.35,4700,4795,4645,6230,3360,4795,4723.91,6.94,0,1533,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,921,-17.07,1.57,12,1.13,-276.00,3004.00,7750,20240510,-39.23,3875,20241115,21.55,5500,-14.36,20250221,3990,18.05,20250219,7750,-39.23,20240510,3875,21.55,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N +20250224,090555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4730,-65,5,-1.36,392608865,83188,2.40,4700,4790,4680,6230,3360,4795,4719.50,6.94,0,5844,5778,5286,5008,4516,4238,5147,4377,98,1435,500,3450,5,1,19547793,925,-17.14,1.57,12,0.43,-276.00,3004.00,7750,20240510,-38.97,3875,20241115,22.06,5500,-14.00,20250221,3990,18.55,20250219,7750,-38.97,20240510,3875,22.06,20241115,2.31,N,054780,500,97 억,,1356762,N,N,223,N,00,N 20250221,160549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4795,-435,5,-8.32,17257723380,3444560,96.64,5500,5500,4730,6790,3670,5230,5010.33,6.52,0,75889,5963,5596,4863,4496,3763,5780,4680,98,1560,500,3760,5,1,19547793,937,-17.37,1.60,12,17.62,-276.00,3004.00,7750,20240510,-38.13,3875,20241115,23.74,5500,-12.82,20250221,3990,20.18,20250219,7750,-38.13,20240510,3875,23.74,20241115,2.31,N,054780,500,97 억,,1275220,N,N,223,N,00,N 20250221,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4735,-495,5,-9.46,16765435225,3341333,93.75,5500,5500,4735,6790,3670,5230,5017.59,6.52,0,53552,5963,5596,4863,4496,3763,5780,4680,98,1560,500,3760,5,1,19547793,926,-17.16,1.58,12,17.09,-276.00,3004.00,7750,20240510,-38.90,3875,20241115,22.19,5500,-13.91,20250221,3990,18.67,20250219,7750,-38.90,20240510,3875,22.19,20241115,2.31,N,054780,500,97 억,,1275220,N,N,654,N,00,N 20250221,140551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4820,-410,5,-7.84,15846341420,3149332,88.36,5500,5500,4780,6790,3670,5230,5031.65,6.52,0,22093,5963,5596,4863,4496,3763,5780,4680,98,1560,500,3760,5,1,19547793,942,-17.46,1.60,12,16.11,-276.00,3004.00,7750,20240510,-37.81,3875,20241115,24.39,5500,-12.36,20250221,3990,20.80,20250219,7750,-37.81,20240510,3875,24.39,20241115,2.31,N,054780,500,97 억,,1275220,N,N,654,N,00,N diff --git a/054800/price/prices-20250201.csv b/054800/price/prices-20250201.csv index 55b6df8892a2..303a7109e875 100644 --- a/054800/price/prices-20250201.csv +++ b/054800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9600,-10,5,-0.10,106113220,11024,86.08,9610,9640,9590,12490,6730,9610,9625.65,1.06,0,-7395,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,993,4.75,0.33,12,0.11,2023.00,28942.00,11730,20240219,-18.16,8740,20241115,9.84,9780,-1.84,20250219,9100,5.49,20250102,11570,-17.03,20240226,8740,9.84,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,150554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-20,5,-0.21,106046040,11017,86.02,9610,9640,9590,12490,6730,9610,9625.67,1.06,0,-7393,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,992,4.74,0.33,12,0.11,2023.00,28942.00,11730,20240219,-18.24,8740,20241115,9.73,9780,-1.94,20250219,9100,5.38,20250102,11570,-17.11,20240226,8740,9.73,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,0,3,0.00,105758220,10987,85.79,9610,9640,9590,12490,6730,9610,9625.76,1.06,0,-7393,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,994,4.75,0.33,12,0.11,2023.00,28942.00,11730,20240219,-18.07,8740,20241115,9.95,9780,-1.74,20250219,9100,5.60,20250102,11570,-16.94,20240226,8740,9.95,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,130554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,30,2,0.31,103367930,10739,83.85,9610,9640,9590,12490,6730,9610,9625.47,1.06,0,-7393,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,998,4.77,0.33,12,0.10,2023.00,28942.00,11730,20240219,-17.82,8740,20241115,10.30,9780,-1.43,20250219,9100,5.93,20250102,11570,-16.68,20240226,8740,10.30,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,30,2,0.31,98134660,10196,79.61,9610,9640,9590,12490,6730,9610,9624.82,1.06,0,-7350,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,998,4.77,0.33,12,0.10,2023.00,28942.00,11730,20240219,-17.82,8740,20241115,10.30,9780,-1.43,20250219,9100,5.93,20250102,11570,-16.68,20240226,8740,10.30,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,110550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9620,10,2,0.10,55319960,5752,44.91,9610,9640,9590,12490,6730,9610,9617.52,1.06,0,-5054,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,995,4.76,0.33,12,0.06,2023.00,28942.00,11730,20240219,-17.99,8740,20241115,10.07,9780,-1.64,20250219,9100,5.71,20250102,11570,-16.85,20240226,8740,10.07,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,30,2,0.31,7056500,735,5.74,9610,9640,9590,12490,6730,9610,9600.68,1.06,0,-63,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,998,4.77,0.33,12,0.01,2023.00,28942.00,11730,20240219,-17.82,8740,20241115,10.30,9780,-1.43,20250219,9100,5.93,20250102,11570,-16.68,20240226,8740,10.30,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N +20250224,090555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-20,5,-0.21,134520,14,0.11,9610,9610,9590,12490,6730,9610,9608.57,1.06,0,-13,9703,9656,9573,9526,9443,9680,9550,52,2880,500,6720,10,1,10347756,992,4.74,0.33,12,0.00,2023.00,28942.00,11730,20240219,-18.24,8740,20241115,9.73,9780,-1.94,20250219,9100,5.38,20250102,11570,-17.11,20240226,8740,9.73,20241115,0.00,N,054800,500,51 억,,109241,N,N,0,N,00,N 20250221,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,40,2,0.42,122449330,12807,132.58,9570,9620,9490,12440,6700,9570,9561.13,1.09,0,5,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,994,4.75,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.07,8740,20241115,9.95,9780,-1.74,20250219,9100,5.60,20250102,11670,-17.65,20240221,8740,9.95,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N 20250221,150552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,-10,5,-0.10,116764840,12213,126.43,9570,9620,9490,12440,6700,9570,9560.70,1.09,0,65,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,989,4.73,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.50,8740,20241115,9.38,9780,-2.25,20250219,9100,5.05,20250102,11670,-18.08,20240221,8740,9.38,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N 20250221,140551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,-20,5,-0.21,116124010,12146,125.73,9570,9620,9490,12440,6700,9570,9560.68,1.09,0,67,9836,9702,9566,9432,9296,9770,9500,52,2870,500,6690,10,1,10347756,988,4.72,0.33,12,0.12,2023.00,28942.00,11730,20240219,-18.58,8740,20241115,9.27,9780,-2.35,20250219,9100,4.95,20250102,11670,-18.17,20240221,8740,9.27,20241115,0.00,N,054800,500,51 억,,112308,N,N,0,N,00,N diff --git a/054920/price/prices-20250201.csv b/054920/price/prices-20250201.csv index d4ff482fe55e..4f4eb3e5c07e 100644 --- a/054920/price/prices-20250201.csv +++ b/054920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-40,5,-1.30,315285835,103468,78.65,3080,3100,3010,3995,2155,3075,3047.01,1.98,0,-8511,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,856,94.84,0.57,12,0.37,32.00,5345.00,4480,20240216,-32.25,2135,20240805,42.15,3690,-17.75,20250106,2850,6.49,20250109,4085,-25.70,20240226,2135,42.15,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,150554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3055,-20,5,-0.65,271403240,89020,67.67,3080,3100,3010,3995,2155,3075,3048.56,1.98,0,-12388,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,862,95.47,0.57,12,0.32,32.00,5345.00,4480,20240216,-31.81,2135,20240805,43.09,3690,-17.21,20250106,2850,7.19,20250109,4085,-25.21,20240226,2135,43.09,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,140553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-35,5,-1.14,261768740,85858,65.27,3080,3100,3010,3995,2155,3075,3048.62,1.98,0,-12635,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,858,95.00,0.57,12,0.30,32.00,5345.00,4480,20240216,-32.14,2135,20240805,42.39,3690,-17.62,20250106,2850,6.67,20250109,4085,-25.58,20240226,2135,42.39,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,130554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,-25,5,-0.81,240837895,78995,60.05,3080,3100,3010,3995,2155,3075,3048.51,1.98,0,-13313,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,861,95.31,0.57,12,0.28,32.00,5345.00,4480,20240216,-31.92,2135,20240805,42.86,3690,-17.34,20250106,2850,7.02,20250109,4085,-25.34,20240226,2135,42.86,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,120552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-15,5,-0.49,217935410,71487,54.34,3080,3100,3010,3995,2155,3075,3048.31,1.98,0,-13657,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,863,95.62,0.57,12,0.25,32.00,5345.00,4480,20240216,-31.70,2135,20240805,43.33,3690,-17.07,20250106,2850,7.37,20250109,4085,-25.09,20240226,2135,43.33,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,110551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-45,5,-1.46,180726740,59345,45.11,3080,3100,3010,3995,2155,3075,3044.96,1.98,0,-13212,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,855,94.69,0.57,12,0.21,32.00,5345.00,4480,20240216,-32.37,2135,20240805,41.92,3690,-17.89,20250106,2850,6.32,20250109,4085,-25.83,20240226,2135,41.92,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-55,5,-1.79,161721675,53056,40.33,3080,3100,3010,3995,2155,3075,3047.73,1.98,0,-16920,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,852,94.38,0.57,12,0.19,32.00,5345.00,4480,20240216,-32.59,2135,20240805,41.45,3690,-18.16,20250106,2850,5.96,20250109,4085,-26.07,20240226,2135,41.45,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N +20250224,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-35,5,-1.14,75864965,24747,18.81,3080,3100,3040,3995,2155,3075,3065.32,1.98,0,-14135,3185,3130,3100,3045,3015,3115,3030,141,920,500,1960,5,1,28217081,858,95.00,0.57,12,0.09,32.00,5345.00,4480,20240216,-32.14,2135,20240805,42.39,3690,-17.62,20250106,2850,6.67,20250109,4085,-25.58,20240226,2135,42.39,20240805,1.50,N,054920,500,141 억,,559349,N,N,0,N,00,N 20250221,160550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,-30,5,-0.97,403928180,130412,82.56,3115,3155,3070,4035,2175,3105,3097.38,1.99,0,-14342,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,868,96.09,0.58,12,0.46,32.00,5345.00,4480,20240216,-31.36,2135,20240805,44.03,3690,-16.67,20250106,2850,7.89,20250109,4235,-27.39,20240221,2135,44.03,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N 20250221,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,-15,5,-0.48,334872865,107976,68.35,3115,3155,3080,4035,2175,3105,3101.36,1.99,0,-10778,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,872,96.56,0.58,12,0.38,32.00,5345.00,4480,20240216,-31.03,2135,20240805,44.73,3690,-16.26,20250106,2850,8.42,20250109,4235,-27.04,20240221,2135,44.73,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N 20250221,140551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-20,5,-0.64,294898355,95032,60.16,3115,3155,3085,4035,2175,3105,3103.15,1.99,0,-7466,3291,3197,3146,3052,3001,3172,3027,141,930,500,1980,5,1,28217081,870,96.41,0.58,12,0.34,32.00,5345.00,4480,20240216,-31.14,2135,20240805,44.50,3690,-16.40,20250106,2850,8.25,20250109,4235,-27.15,20240221,2135,44.50,20240805,1.51,N,054920,500,141 억,,560948,N,N,0,N,00,N diff --git a/054930/price/prices-20250201.csv b/054930/price/prices-20250201.csv index 6ab22c9133f6..09ca82c96b74 100644 --- a/054930/price/prices-20250201.csv +++ b/054930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-150,5,-0.62,177743250,7333,72.06,24300,24500,23600,31550,17050,24300,24238.96,1.59,0,552,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,725,3.61,0.57,12,0.24,6698.00,42319.00,33650,20240607,-28.23,20100,20240805,20.15,26100,-7.47,20250213,22600,6.86,20250203,33650,-28.23,20240607,20100,20.15,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,150554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,100,2,0.41,167975700,6929,68.09,24300,24500,23600,31550,17050,24300,24242.42,1.59,0,569,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,732,3.64,0.58,12,0.23,6698.00,42319.00,33650,20240607,-27.49,20100,20240805,21.39,26100,-6.51,20250213,22600,7.96,20250203,33650,-27.49,20240607,20100,21.39,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,100,2,0.41,163662750,6752,66.35,24300,24500,23600,31550,17050,24300,24239.15,1.59,0,567,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,732,3.64,0.58,12,0.23,6698.00,42319.00,33650,20240607,-27.49,20100,20240805,21.39,26100,-6.51,20250213,22600,7.96,20250203,33650,-27.49,20240607,20100,21.39,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,130555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,145790500,6016,59.12,24300,24500,23600,31550,17050,24300,24233.79,1.59,0,490,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.20,6698.00,42319.00,33650,20240607,-27.79,20100,20240805,20.90,26100,-6.90,20250213,22600,7.52,20250203,33650,-27.79,20240607,20100,20.90,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,120552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,106973850,4415,43.39,24300,24500,23600,31550,17050,24300,24229.64,1.59,0,-243,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.15,6698.00,42319.00,33650,20240607,-27.79,20100,20240805,20.90,26100,-6.90,20250213,22600,7.52,20250203,33650,-27.79,20240607,20100,20.90,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,110551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,150,2,0.62,95043350,3926,38.58,24300,24500,23600,31550,17050,24300,24208.70,1.59,0,-75,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,734,3.65,0.58,12,0.13,6698.00,42319.00,33650,20240607,-27.34,20100,20240805,21.64,26100,-6.32,20250213,22600,8.19,20250203,33650,-27.34,20240607,20100,21.64,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-150,5,-0.62,53701350,2223,21.85,24300,24400,23600,31550,17050,24300,24157.15,1.59,0,-428,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,725,3.61,0.57,12,0.07,6698.00,42319.00,33650,20240607,-28.23,20100,20240805,20.15,26100,-7.47,20250213,22600,6.86,20250203,33650,-28.23,20240607,20100,20.15,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N +20250224,090556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24250,-50,5,-0.21,24992700,1039,10.21,24300,24300,23600,31550,17050,24300,24054.57,1.59,0,75,25366,24832,24466,23932,23566,24750,23850,150,7250,5000,17490,50,1,3000000,728,3.62,0.57,12,0.03,6698.00,42319.00,33650,20240607,-27.93,20100,20240805,20.65,26100,-7.09,20250213,22600,7.30,20250203,33650,-27.93,20240607,20100,20.65,20240805,3.07,N,054930,5000,150 억,,47754,N,N,0,N,00,N 20250221,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,244752650,10071,67.85,24300,25000,24100,31550,17050,24300,24302.72,1.65,0,-1706,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.34,6698.00,42319.00,33650,20240607,-27.79,20100,20240805,20.90,26100,-6.90,20250213,22600,7.52,20250203,33650,-27.79,20240607,20100,20.90,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N 20250221,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-100,5,-0.41,233596000,9611,64.75,24300,25000,24100,31550,17050,24300,24305.07,1.65,0,-1466,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,726,3.61,0.57,12,0.32,6698.00,42319.00,33650,20240607,-28.08,20100,20240805,20.40,26100,-7.28,20250213,22600,7.08,20250203,33650,-28.08,20240607,20100,20.40,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N 20250221,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-150,5,-0.62,215661300,8869,59.75,24300,25000,24150,31550,17050,24300,24316.30,1.65,0,-1466,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,725,3.61,0.57,12,0.30,6698.00,42319.00,33650,20240607,-28.23,20100,20240805,20.15,26100,-7.47,20250213,22600,6.86,20250203,33650,-28.23,20240607,20100,20.15,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N diff --git a/054940/price/prices-20250201.csv b/054940/price/prices-20250201.csv index 029e944909fa..1001a68b3d3c 100644 --- a/054940/price/prices-20250201.csv +++ b/054940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,-23,5,-2.92,419419916,546257,9.84,784,784,762,1025,553,789,767.81,2.00,0,38973,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,254,-33.30,0.42,12,1.65,-23.00,1836.00,888,20250221,-13.74,623,20240805,22.95,888,-13.74,20250221,689,11.18,20250203,888,-13.74,20250221,623,22.95,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,150555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,770,-19,5,-2.41,405753873,528412,9.52,784,784,762,1025,553,789,767.87,2.00,0,39587,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,255,-33.48,0.42,12,1.59,-23.00,1836.00,888,20250221,-13.29,623,20240805,23.60,888,-13.29,20250221,689,11.76,20250203,888,-13.29,20250221,623,23.60,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,140553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-24,5,-3.04,377820708,491934,8.86,784,784,762,1025,553,789,768.03,2.00,0,34998,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,254,-33.26,0.42,12,1.48,-23.00,1836.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,130555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-24,5,-3.04,361022777,469944,8.46,784,784,762,1025,553,789,768.22,2.00,0,33835,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,254,-33.26,0.42,12,1.42,-23.00,1836.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,120552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,-18,5,-2.28,317335754,412849,7.44,784,784,762,1025,553,789,768.65,2.00,0,34488,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,256,-33.52,0.42,12,1.24,-23.00,1836.00,888,20250221,-13.18,623,20240805,23.76,888,-13.18,20250221,689,11.90,20250203,888,-13.18,20250221,623,23.76,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,110551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,772,-17,5,-2.15,266004990,346012,6.23,784,784,762,1025,553,789,768.77,2.00,0,29884,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,256,-33.57,0.42,12,1.04,-23.00,1836.00,888,20250221,-13.06,623,20240805,23.92,888,-13.06,20250221,689,12.05,20250203,888,-13.06,20250221,623,23.92,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,100551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,768,-21,5,-2.66,224061870,291614,5.25,784,784,762,1025,553,789,768.35,2.00,0,25419,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,255,-33.39,0.42,12,0.88,-23.00,1836.00,888,20250221,-13.51,623,20240805,23.27,888,-13.51,20250221,689,11.47,20250203,888,-13.51,20250221,623,23.27,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N +20250224,090556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-24,5,-3.04,76260385,98467,1.77,784,784,765,1025,553,789,774.48,2.00,0,26949,937,863,814,740,691,838,715,166,236,500,550,1,1,33173548,254,-33.26,0.42,12,0.30,-23.00,1836.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,N,054940,500,165 억,,663535,N,N,0,N,00,N 20250221,160550,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,789,62,2,8.53,4525578144,5540788,1644.67,844,888,765,945,509,727,816.78,2.07,0,-26773,737,732,726,721,715,732,721,166,218,500,500,1,1,33173548,262,-34.30,0.43,12,16.70,-23.00,1836.00,888,20250221,-11.15,623,20240805,26.65,888,-11.15,20250221,689,14.51,20250203,888,-11.15,20250221,623,26.65,20240805,0.01,N,054940,500,165 억,,685578,N,N,0,N,00,N 20250221,150553,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,784,57,2,7.84,4433569764,5423284,1609.79,844,888,765,945,509,727,817.51,2.07,0,-25883,737,732,726,721,715,732,721,166,218,500,500,1,1,33173548,260,-34.09,0.43,12,16.35,-23.00,1836.00,888,20250221,-11.71,623,20240805,25.84,888,-11.71,20250221,689,13.79,20250203,888,-11.71,20250221,623,25.84,20240805,0.01,N,054940,500,165 억,,685578,N,N,0,N,00,N 20250221,140552,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,819,92,2,12.65,4056150693,4950875,1469.57,844,888,765,945,509,727,819.28,2.07,0,-22167,737,732,726,721,715,732,721,166,218,500,500,1,1,33173548,272,-35.61,0.45,12,14.92,-23.00,1836.00,888,20250221,-7.77,623,20240805,31.46,888,-7.77,20250221,689,18.87,20250203,888,-7.77,20250221,623,31.46,20240805,0.01,N,054940,500,165 억,,685578,N,N,0,N,00,N diff --git a/054950/price/prices-20250201.csv b/054950/price/prices-20250201.csv index f7fcee81d7d9..0068831fb955 100644 --- a/054950/price/prices-20250201.csv +++ b/054950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,0,3,0.00,989669300,45080,75.76,21850,22250,21700,28750,15550,22150,21953.38,9.39,0,-2555,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2678,10.20,1.32,12,0.37,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1135836,N,N,16,N,00,N +20250224,150555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,-200,5,-0.90,944206200,43015,72.29,21850,22250,21700,28750,15550,22150,21950.42,9.39,0,-3299,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2654,10.11,1.31,12,0.36,2171.00,16796.00,32800,20240422,-33.08,16970,20241209,29.35,22900,-4.15,20250207,18990,15.59,20250103,32800,-33.08,20240422,16970,29.35,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,140553,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,-150,5,-0.68,856785000,39047,65.62,21850,22250,21700,28750,15550,22150,21942.16,9.39,0,-3128,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2660,10.13,1.31,12,0.32,2171.00,16796.00,32800,20240422,-32.93,16970,20241209,29.64,22900,-3.93,20250207,18990,15.85,20250103,32800,-32.93,20240422,16970,29.64,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,130555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22050,-100,5,-0.45,728491550,33232,55.85,21850,22200,21700,28750,15550,22150,21921.08,9.39,0,-2633,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2666,10.16,1.31,12,0.27,2171.00,16796.00,32800,20240422,-32.77,16970,20241209,29.94,22900,-3.71,20250207,18990,16.11,20250103,32800,-32.77,20240422,16970,29.94,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,120553,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21850,-300,5,-1.35,483087800,22071,37.09,21850,22100,21700,28750,15550,22150,21887.36,9.39,0,-1891,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2642,10.06,1.30,12,0.18,2171.00,16796.00,32800,20240422,-33.38,16970,20241209,28.76,22900,-4.59,20250207,18990,15.06,20250103,32800,-33.38,20240422,16970,28.76,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,110552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,-400,5,-1.81,416196800,19005,31.94,21850,22100,21700,28750,15550,22150,21898.74,9.39,0,-1678,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2630,10.02,1.29,12,0.16,2171.00,16796.00,32800,20240422,-33.69,16970,20241209,28.17,22900,-5.02,20250207,18990,14.53,20250103,32800,-33.69,20240422,16970,28.17,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,100551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,-250,5,-1.13,267472900,12179,20.47,21850,22100,21850,28750,15550,22150,21961.11,9.39,0,-1360,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2648,10.09,1.30,12,0.10,2171.00,16796.00,32800,20240422,-33.23,16970,20241209,29.05,22900,-4.37,20250207,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N +20250224,090556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,-150,5,-0.68,34375250,1570,2.64,21850,22000,21850,28750,15550,22150,21887.54,9.39,0,462,22850,22500,22050,21700,21250,22675,21875,60,6600,500,16390,50,1,12089892,2660,10.13,1.31,12,0.01,2171.00,16796.00,32800,20240422,-32.93,16970,20241209,29.64,22900,-3.93,20250207,18990,15.85,20250103,32800,-32.93,20240422,16970,29.64,20241209,2.16,N,054950,500,60 억,,1135836,N,N,1,N,00,N 20250221,160551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,1312789800,59299,110.14,21700,22400,21600,28200,15200,21700,22138.49,9.32,0,8154,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.49,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,1,N,00,N 20250221,150554,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,400,2,1.84,1142875350,51611,95.86,21700,22400,21600,28200,15200,21700,22144.07,9.32,0,8487,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2672,10.18,1.32,12,0.43,2171.00,16796.00,32800,20240422,-32.62,16970,20241209,30.23,22900,-3.49,20250207,18990,16.38,20250103,32800,-32.62,20240422,16970,30.23,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N 20250221,140552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,1048560550,47346,87.94,21700,22400,21600,28200,15200,21700,22146.81,9.32,0,7231,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.39,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N diff --git a/055490/price/prices-20250201.csv b/055490/price/prices-20250201.csv index 0c4f44bd9b0b..dbf41fb81a08 100644 --- a/055490/price/prices-20250201.csv +++ b/055490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15230,330,2,2.21,236105210,15695,98.91,15000,15280,14800,19370,10430,14900,15042.55,3.95,0,2604,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,726,8.92,0.48,12,0.33,1708.00,32047.00,36350,20240617,-58.10,11750,20241210,29.62,15280,-0.33,20250224,12110,25.76,20250102,36350,-58.10,20240617,11750,29.62,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,150555,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15220,320,2,2.15,219647950,14613,92.09,15000,15280,14800,19370,10430,14900,15031.00,3.95,0,2833,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,726,8.91,0.47,12,0.31,1708.00,32047.00,36350,20240617,-58.13,11750,20241210,29.53,15280,-0.39,20250224,12110,25.68,20250102,36350,-58.13,20240617,11750,29.53,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,140554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15180,280,2,1.88,199743580,13303,83.84,15000,15190,14800,19370,10430,14900,15014.93,3.95,0,2707,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,724,8.89,0.47,12,0.28,1708.00,32047.00,36350,20240617,-58.24,11750,20241210,29.19,15190,-0.07,20250224,12110,25.35,20250102,36350,-58.24,20240617,11750,29.19,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,130556,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15040,140,2,0.94,158678640,10583,66.69,15000,15150,14800,19370,10430,14900,14993.73,3.95,0,1231,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,717,8.81,0.47,12,0.22,1708.00,32047.00,36350,20240617,-58.62,11750,20241210,28.00,15150,-0.73,20250224,12110,24.19,20250102,36350,-58.62,20240617,11750,28.00,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,120553,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15030,130,2,0.87,143824650,9596,60.47,15000,15150,14800,19370,10430,14900,14987.98,3.95,0,908,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,717,8.80,0.47,12,0.20,1708.00,32047.00,36350,20240617,-58.65,11750,20241210,27.91,15150,-0.79,20250224,12110,24.11,20250102,36350,-58.65,20240617,11750,27.91,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,110552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14950,50,2,0.34,131514370,8777,55.31,15000,15150,14800,19370,10430,14900,14983.98,3.95,0,864,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,713,8.75,0.47,12,0.18,1708.00,32047.00,36350,20240617,-58.87,11750,20241210,27.23,15150,-1.32,20250224,12110,23.45,20250102,36350,-58.87,20240617,11750,27.23,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,100551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,15100,200,2,1.34,109342780,7300,46.00,15000,15150,14800,19370,10430,14900,14978.46,3.95,0,1179,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,720,8.84,0.47,12,0.15,1708.00,32047.00,36350,20240617,-58.46,11750,20241210,28.51,15150,-0.33,20250224,12110,24.69,20250102,36350,-58.46,20240617,11750,28.51,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N +20250224,090557,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14930,30,2,0.20,26889240,1795,11.31,15000,15000,14800,19370,10430,14900,14980.08,3.95,0,-167,15333,15116,14813,14596,14293,15225,14705,38,4470,500,10720,10,1,4769650,712,8.74,0.47,12,0.04,1708.00,32047.00,36350,20240617,-58.93,11750,20241210,27.06,15080,-0.99,20250220,12110,23.29,20250102,36350,-58.93,20240617,11750,27.06,20241210,2.62,N,055490,500,37 억,,188191,N,N,3,N,00,N 20250221,160551,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14900,110,2,0.74,234645920,15849,82.47,14790,15030,14510,19220,10360,14790,14805.09,3.79,0,5623,15436,15112,14756,14432,14076,14935,14255,38,4430,500,10640,10,1,4769650,711,8.72,0.46,12,0.33,1708.00,32047.00,36350,20240617,-59.01,11750,20241210,26.81,15080,-1.19,20250220,12110,23.04,20250102,36350,-59.01,20240617,11750,26.81,20241210,2.61,N,055490,500,37 억,,180865,N,N,3,N,00,N 20250221,150554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14930,140,2,0.95,230740580,15587,81.10,14790,15030,14510,19220,10360,14790,14803.40,3.79,0,5545,15436,15112,14756,14432,14076,14935,14255,38,4430,500,10640,10,1,4769650,712,8.74,0.47,12,0.33,1708.00,32047.00,36350,20240617,-58.93,11750,20241210,27.06,15080,-0.99,20250220,12110,23.29,20250102,36350,-58.93,20240617,11750,27.06,20241210,2.61,N,055490,500,37 억,,180865,N,N,1,N,00,N 20250221,140552,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14840,50,2,0.34,205924320,13922,72.44,14790,15030,14510,19220,10360,14790,14791.29,3.79,0,4704,15436,15112,14756,14432,14076,14935,14255,38,4430,500,10640,10,1,4769650,708,8.69,0.46,12,0.29,1708.00,32047.00,36350,20240617,-59.17,11750,20241210,26.30,15080,-1.59,20250220,12110,22.54,20250102,36350,-59.17,20240617,11750,26.30,20241210,2.61,N,055490,500,37 억,,180865,N,N,1,N,00,N diff --git a/055550/price/prices-20250201.csv b/055550/price/prices-20250201.csv index 89f4b8e6d1bc..a6df3d8412a8 100644 --- a/055550/price/prices-20250201.csv +++ b/055550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160556,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47200,-450,5,-0.94,78117991350,1663130,68.63,47550,47650,46200,61900,33400,47650,46969.53,59.03,0,28961,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,237626,5.62,0.45,12,0.33,8398.00,106019.00,64600,20240826,-26.93,39850,20240226,18.44,52000,-9.23,20250205,46200,2.16,20250224,64600,-26.93,20240826,39850,18.44,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,1005,N,00,N +20250224,150555,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46950,-700,5,-1.47,69265124100,1475202,60.87,47550,47650,46200,61900,33400,47650,46952.97,59.03,0,29748,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,236368,5.59,0.44,12,0.29,8398.00,106019.00,64600,20240826,-27.32,39850,20240226,17.82,52000,-9.71,20250205,46200,1.62,20250224,64600,-27.32,20240826,39850,17.82,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,140554,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46900,-750,5,-1.57,61020420800,1299435,53.62,47550,47650,46200,61900,33400,47650,46959.19,59.03,0,-22429,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,236116,5.58,0.44,12,0.26,8398.00,106019.00,64600,20240826,-27.40,39850,20240226,17.69,52000,-9.81,20250205,46200,1.52,20250224,64600,-27.40,20240826,39850,17.69,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,130556,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46900,-750,5,-1.57,54407333450,1158504,47.80,47550,47650,46200,61900,33400,47650,46963.43,59.03,0,-56444,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,236116,5.58,0.44,12,0.23,8398.00,106019.00,64600,20240826,-27.40,39850,20240226,17.69,52000,-9.81,20250205,46200,1.52,20250224,64600,-27.40,20240826,39850,17.69,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,120553,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46750,-900,5,-1.89,48615776000,1034877,42.70,47550,47650,46200,61900,33400,47650,46977.34,59.03,0,-70117,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,235361,5.57,0.44,12,0.21,8398.00,106019.00,64600,20240826,-27.63,39850,20240226,17.31,52000,-10.10,20250205,46200,1.19,20250224,64600,-27.63,20240826,39850,17.31,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,110552,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46750,-900,5,-1.89,42008062600,893634,36.88,47550,47650,46200,61900,33400,47650,47008.12,59.03,0,-41332,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,235361,5.57,0.44,12,0.18,8398.00,106019.00,64600,20240826,-27.63,39850,20240226,17.31,52000,-10.10,20250205,46200,1.19,20250224,64600,-27.63,20240826,39850,17.31,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,100551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47000,-650,5,-1.36,34641257950,736349,30.38,47550,47650,46200,61900,33400,47650,47044.61,59.03,0,-30933,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,236619,5.60,0.44,12,0.15,8398.00,106019.00,64600,20240826,-27.24,39850,20240226,17.94,52000,-9.62,20250205,46200,1.73,20250224,64600,-27.24,20240826,39850,17.94,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N +20250224,090557,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46500,-1150,5,-2.41,13486117300,287027,11.84,47550,47650,46200,61900,33400,47650,46985.51,59.03,0,-55444,48816,48232,47866,47282,46916,48050,47100,26956,14250,5000,36210,50,1,503445325,234102,5.54,0.44,12,0.06,8398.00,106019.00,64600,20240826,-28.02,39850,20240226,16.69,52000,-10.58,20250205,46200,0.65,20250224,64600,-28.02,20240826,39850,16.69,20240226,0.10,N,055550,5000,26955 억,,297198668,N,N,76,N,00,N 20250221,160551,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47650,350,2,0.74,98955015400,2065315,66.98,47800,48450,47500,61400,33150,47300,47913.35,58.99,0,421566,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,239892,5.67,0.45,12,0.41,8398.00,106019.00,64600,20240826,-26.24,39850,20240226,19.57,52000,-8.37,20250205,46650,2.14,20250220,64600,-26.24,20240826,39850,19.57,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,76,N,00,N 20250221,150554,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47650,350,2,0.74,89484376200,1866593,60.53,47800,48450,47500,61400,33150,47300,47940.45,58.99,0,395198,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,239892,5.67,0.45,12,0.37,8398.00,106019.00,64600,20240826,-26.24,39850,20240226,19.57,52000,-8.37,20250205,46650,2.14,20250220,64600,-26.24,20240826,39850,19.57,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N 20250221,140553,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47700,400,2,0.85,79005145100,1646621,53.40,47800,48450,47550,61400,33150,47300,47980.77,58.99,0,393815,48933,48116,47383,46566,45833,47750,46200,26956,14100,5000,35940,50,1,503445325,240143,5.68,0.45,12,0.33,8398.00,106019.00,64600,20240826,-26.16,39850,20240226,19.70,52000,-8.27,20250205,46650,2.25,20250220,64600,-26.16,20240826,39850,19.70,20240226,0.10,N,055550,5000,26955 억,,296981321,N,N,1036,N,00,N diff --git a/056080/price/prices-20250201.csv b/056080/price/prices-20250201.csv index cba1f6bf7bfa..a925eef5435a 100644 --- a/056080/price/prices-20250201.csv +++ b/056080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,20,2,0.22,3820031350,433190,67.54,8810,9010,8610,11660,6280,8970,8818.16,12.79,0,-9181,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3372,-65.14,8.67,12,1.15,-138.00,1037.00,10750,20240214,-16.37,5030,20241113,78.73,10530,-14.62,20250210,6720,33.78,20250102,10530,-14.62,20250210,5030,78.73,20241113,1.48,N,056080,500,187 억,,4798289,N,N,803,N,00,N +20250224,150556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8960,-10,5,-0.11,3552052340,403317,62.88,8810,9010,8610,11660,6280,8970,8807.08,12.79,0,-9149,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3361,-64.93,8.64,12,1.08,-138.00,1037.00,10750,20240214,-16.65,5030,20241113,78.13,10530,-14.91,20250210,6720,33.33,20250102,10530,-14.91,20250210,5030,78.13,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,-20,5,-0.22,3292365500,374218,58.34,8810,9010,8610,11660,6280,8970,8797.97,12.79,0,-1764,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3357,-64.86,8.63,12,1.00,-138.00,1037.00,10750,20240214,-16.74,5030,20241113,77.93,10530,-15.00,20250210,6720,33.18,20250102,10530,-15.00,20250210,5030,77.93,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,130556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,30,2,0.33,2790403060,318227,49.61,8810,9000,8610,11660,6280,8970,8768.57,12.79,0,12761,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3376,-65.22,8.68,12,0.85,-138.00,1037.00,10750,20240214,-16.28,5030,20241113,78.93,10530,-14.53,20250210,6720,33.93,20250102,10530,-14.53,20250210,5030,78.93,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,120554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-80,5,-0.89,2469277540,282290,44.01,8810,8930,8610,11660,6280,8970,8747.27,12.79,0,7824,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3335,-64.42,8.57,12,0.75,-138.00,1037.00,10750,20240214,-17.30,5030,20241113,76.74,10530,-15.57,20250210,6720,32.29,20250102,10530,-15.57,20250210,5030,76.74,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,110552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8910,-60,5,-0.67,2097704910,240538,37.50,8810,8910,8610,11660,6280,8970,8720.84,12.79,0,20977,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3342,-64.57,8.59,12,0.64,-138.00,1037.00,10750,20240214,-17.12,5030,20241113,77.14,10530,-15.38,20250210,6720,32.59,20250102,10530,-15.38,20250210,5030,77.14,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,100552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,-250,5,-2.79,1637599030,188059,29.32,8810,8850,8610,11660,6280,8970,8707.84,12.79,0,13562,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3271,-63.19,8.41,12,0.50,-138.00,1037.00,10750,20240214,-18.88,5030,20241113,73.36,10530,-17.19,20250210,6720,29.76,20250102,10530,-17.19,20250210,5030,73.36,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N +20250224,090558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,-260,5,-2.90,447582820,51092,7.97,8810,8850,8680,11660,6280,8970,8760.15,12.79,0,-13405,9503,9236,9023,8756,8543,9370,8890,188,2690,500,6270,10,1,37512152,3267,-63.12,8.40,12,0.14,-138.00,1037.00,10750,20240214,-18.98,5030,20241113,73.16,10530,-17.28,20250210,6720,29.61,20250102,10530,-17.28,20250210,5030,73.16,20241113,1.48,N,056080,500,187 억,,4798289,N,N,0,N,00,N 20250221,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,-50,5,-0.55,5667974550,625978,95.15,8810,9290,8810,11720,6320,9020,9054.81,12.87,0,-28834,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3365,-65.00,8.65,12,1.67,-138.00,1037.00,10780,20240208,-16.79,5030,20241113,78.33,10530,-14.81,20250210,6720,33.48,20250102,10530,-14.81,20250210,5030,78.33,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N 20250221,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-20,5,-0.22,5263206480,580903,88.30,8810,9290,8810,11720,6320,9020,9060.39,12.87,0,-28766,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3376,-65.22,8.68,12,1.55,-138.00,1037.00,10780,20240208,-16.51,5030,20241113,78.93,10530,-14.53,20250210,6720,33.93,20250102,10530,-14.53,20250210,5030,78.93,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N 20250221,140553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-30,5,-0.33,4744859130,523180,79.53,8810,9290,8810,11720,6320,9020,9069.27,12.87,0,-36218,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3372,-65.14,8.67,12,1.39,-138.00,1037.00,10780,20240208,-16.60,5030,20241113,78.73,10530,-14.62,20250210,6720,33.78,20250102,10530,-14.62,20250210,5030,78.73,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N diff --git a/056090/price/prices-20250201.csv b/056090/price/prices-20250201.csv index 18ade953178f..327bc8052700 100644 --- a/056090/price/prices-20250201.csv +++ b/056090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,982,-5,5,-0.51,172184918,174482,44.79,980,994,980,1283,691,987,986.84,0.77,0,-12846,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1014,46.76,1.29,12,0.17,21.00,763.00,3030,20240611,-67.59,913,20241209,7.56,1270,-22.68,20250206,970,1.24,20250214,3030,-67.59,20240611,913,7.56,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,150556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,987,0,3,0.00,159311310,161386,41.43,980,994,980,1283,691,987,987.14,0.77,0,-11887,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1019,47.00,1.29,12,0.16,21.00,763.00,3030,20240611,-67.43,913,20241209,8.11,1270,-22.28,20250206,970,1.75,20250214,3030,-67.43,20240611,913,8.11,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,987,0,3,0.00,141329499,143130,36.74,980,994,980,1283,691,987,987.42,0.77,0,-11817,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1019,47.00,1.29,12,0.14,21.00,763.00,3030,20240611,-67.43,913,20241209,8.11,1270,-22.28,20250206,970,1.75,20250214,3030,-67.43,20240611,913,8.11,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,130556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,988,1,2,0.10,129697471,131334,33.71,980,994,980,1283,691,987,987.54,0.77,0,-12210,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1020,47.05,1.29,12,0.13,21.00,763.00,3030,20240611,-67.39,913,20241209,8.21,1270,-22.20,20250206,970,1.86,20250214,3030,-67.39,20240611,913,8.21,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,120554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,988,1,2,0.10,112934865,114358,29.35,980,994,980,1283,691,987,987.56,0.77,0,-9708,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1020,47.05,1.29,12,0.11,21.00,763.00,3030,20240611,-67.39,913,20241209,8.21,1270,-22.20,20250206,970,1.86,20250214,3030,-67.39,20240611,913,8.21,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,110553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,991,4,2,0.41,91089826,92296,23.69,980,991,980,1283,691,987,986.93,0.77,0,-2346,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1023,47.19,1.30,12,0.09,21.00,763.00,3030,20240611,-67.29,913,20241209,8.54,1270,-21.97,20250206,970,2.16,20250214,3030,-67.29,20240611,913,8.54,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,100552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,990,3,2,0.30,51673449,52490,13.47,980,991,980,1283,691,987,984.42,0.77,0,-1073,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1022,47.14,1.30,12,0.05,21.00,763.00,3030,20240611,-67.33,913,20241209,8.43,1270,-22.05,20250206,970,2.06,20250214,3030,-67.33,20240611,913,8.43,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N +20250224,090558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,985,-2,5,-0.20,17368052,17681,4.54,980,990,980,1283,691,987,982.17,0.77,0,21,1019,1003,991,975,963,1011,983,516,296,500,630,1,1,103259036,1017,46.90,1.29,12,0.02,21.00,763.00,3030,20240611,-67.49,913,20241209,7.89,1270,-22.44,20250206,970,1.55,20250214,3030,-67.49,20240611,913,7.89,20241209,1.06,N,056090,500,516 억,,791260,N,N,0,N,00,N 20250221,160552,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,987,-1,5,-0.10,383339467,388799,162.92,986,1007,979,1284,692,988,985.96,0.75,0,20786,1002,994,991,983,980,993,982,516,296,500,630,1,1,103259036,1019,47.00,1.29,12,0.38,21.00,763.00,3030,20240611,-67.43,913,20241209,8.11,1270,-22.28,20250206,970,1.75,20250214,3030,-67.43,20240611,913,8.11,20241209,1.05,N,056090,500,516 억,,770474,N,N,0,N,00,N 20250221,150555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,983,-5,5,-0.51,371478009,376765,157.88,986,1007,979,1284,692,988,985.97,0.75,0,24499,1002,994,991,983,980,993,982,516,296,500,630,1,1,103259036,1015,46.81,1.29,12,0.36,21.00,763.00,3030,20240611,-67.56,913,20241209,7.67,1270,-22.60,20250206,970,1.34,20250214,3030,-67.56,20240611,913,7.67,20241209,1.05,N,056090,500,516 억,,770474,N,N,0,N,00,N 20250221,140553,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,985,-3,5,-0.30,314406891,318682,133.54,986,1007,979,1284,692,988,986.59,0.75,0,13426,1002,994,991,983,980,993,982,516,296,500,630,1,1,103259036,1017,46.90,1.29,12,0.31,21.00,763.00,3030,20240611,-67.49,913,20241209,7.89,1270,-22.44,20250206,970,1.55,20250214,3030,-67.49,20240611,913,7.89,20241209,1.05,N,056090,500,516 억,,770474,N,N,0,N,00,N diff --git a/056190/price/prices-20250201.csv b/056190/price/prices-20250201.csv index 0e100ec10c5a..fa4aa31e1a88 100644 --- a/056190/price/prices-20250201.csv +++ b/056190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20650,250,2,1.23,2780832800,136133,43.02,20050,20700,20000,26500,14300,20400,20427.02,11.97,0,8485,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7415,18.55,0.65,12,0.38,1113.00,31958.00,30400,20240620,-32.07,17250,20241115,19.71,21050,-1.90,20250221,17700,16.67,20250210,30400,-32.07,20240620,17250,19.71,20241115,0.54,N,056190,500,179 억,,4298125,N,N,569,N,00,N +20250224,150556,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20500,100,2,0.49,2675162100,131001,41.40,20050,20700,20000,26500,14300,20400,20420.93,11.97,0,7984,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7361,18.42,0.64,12,0.36,1113.00,31958.00,30400,20240620,-32.57,17250,20241115,18.84,21050,-2.61,20250221,17700,15.82,20250210,30400,-32.57,20240620,17250,18.84,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,140555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,300,2,1.47,2237783050,109776,34.69,20050,20700,20000,26500,14300,20400,20384.99,11.97,0,7368,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7433,18.60,0.65,12,0.31,1113.00,31958.00,30400,20240620,-31.91,17250,20241115,20.00,21050,-1.66,20250221,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,130557,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,0,3,0.00,1689206300,82973,26.22,20050,20600,20000,26500,14300,20400,20358.51,11.97,0,3318,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7325,18.33,0.64,12,0.23,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21050,-3.09,20250221,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,120554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,0,3,0.00,1548775900,76084,24.05,20050,20600,20000,26500,14300,20400,20356.13,11.97,0,4110,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7325,18.33,0.64,12,0.21,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21050,-3.09,20250221,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,110553,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,0,3,0.00,1202029200,59076,18.67,20050,20600,20000,26500,14300,20400,20347.17,11.97,0,7933,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7325,18.33,0.64,12,0.16,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21050,-3.09,20250221,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,100552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-50,5,-0.25,898511350,44212,13.97,20050,20600,20000,26500,14300,20400,20322.79,11.97,0,3141,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7307,18.28,0.64,12,0.12,1113.00,31958.00,30400,20240620,-33.06,17250,20241115,17.97,21050,-3.33,20250221,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N +20250224,090558,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20150,-250,5,-1.23,90287250,4500,1.42,20050,20200,20000,26500,14300,20400,20063.83,11.97,0,1113,21586,20992,20456,19862,19326,21290,20160,180,6100,500,15090,50,1,35908760,7236,18.10,0.63,12,0.01,1113.00,31958.00,30400,20240620,-33.72,17250,20241115,16.81,21050,-4.28,20250221,17700,13.84,20250210,30400,-33.72,20240620,17250,16.81,20241115,0.54,N,056190,500,179 억,,4298125,N,N,219,N,00,N 20250221,160552,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20400,350,2,1.75,6453001400,315981,347.52,19960,21050,19920,26050,14050,20050,20422.18,12.12,0,3868,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7325,18.33,0.64,12,0.88,1113.00,31958.00,30400,20240620,-32.89,17250,20241115,18.26,21050,-3.09,20250221,17700,15.25,20250210,30400,-32.89,20240620,17250,18.26,20241115,0.56,N,056190,500,179 억,,4351085,N,N,219,N,00,N 20250221,150555,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,250,2,1.25,6293031900,308126,338.88,19960,21050,19920,26050,14050,20050,20423.60,12.12,0,1696,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7289,18.24,0.64,12,0.86,1113.00,31958.00,30400,20240620,-33.22,17250,20241115,17.68,21050,-3.56,20250221,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N 20250221,140554,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,300,2,1.50,5713580400,279720,307.64,19960,21050,19920,26050,14050,20050,20426.10,12.12,0,3220,20750,20400,20100,19750,19450,20575,19925,180,6000,500,14830,50,1,35908760,7307,18.28,0.64,12,0.78,1113.00,31958.00,30400,20240620,-33.06,17250,20241115,17.97,21050,-3.33,20250221,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.56,N,056190,500,179 억,,4351085,N,N,275,N,00,N diff --git a/056360/price/prices-20250201.csv b/056360/price/prices-20250201.csv index c2463ce904b5..c498c173773b 100644 --- a/056360/price/prices-20250201.csv +++ b/056360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-70,5,-1.19,404864380,69766,46.00,5800,5860,5750,7670,4130,5900,5803.09,1.52,0,899,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,571,71.10,0.43,12,0.71,82.00,13604.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,5690,2.46,20250114,9690,-39.83,20250103,3585,62.62,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-70,5,-1.19,379789300,65467,43.16,5800,5860,5750,7670,4130,5900,5801.14,1.52,0,1952,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,571,71.10,0.43,12,0.67,82.00,13604.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,5690,2.46,20250114,9690,-39.83,20250103,3585,62.62,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5850,-50,5,-0.85,340351210,58713,38.71,5800,5860,5750,7670,4130,5900,5796.76,1.52,0,1140,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,573,71.34,0.43,12,0.60,82.00,13604.00,9690,20250103,-39.63,3585,20240805,63.18,9690,-39.63,20250103,5690,2.81,20250114,9690,-39.63,20250103,3585,63.18,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-70,5,-1.19,306368160,52877,34.86,5800,5860,5750,7670,4130,5900,5793.86,1.52,0,138,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,571,71.10,0.43,12,0.54,82.00,13604.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,5690,2.46,20250114,9690,-39.83,20250103,3585,62.62,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,120554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-60,5,-1.02,266886960,46084,30.38,5800,5860,5750,7670,4130,5900,5791.17,1.52,0,-2287,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,572,71.22,0.43,12,0.47,82.00,13604.00,9690,20250103,-39.73,3585,20240805,62.90,9690,-39.73,20250103,5690,2.64,20250114,9690,-39.73,20250103,3585,62.90,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-90,5,-1.53,226945270,39237,25.87,5800,5860,5750,7670,4130,5900,5783.78,1.52,0,-3207,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,569,70.85,0.43,12,0.40,82.00,13604.00,9690,20250103,-40.04,3585,20240805,62.06,9690,-40.04,20250103,5690,2.11,20250114,9690,-40.04,20250103,3585,62.06,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,100553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-110,5,-1.86,189099370,32695,21.56,5800,5850,5750,7670,4130,5900,5783.53,1.52,0,-4173,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,567,70.61,0.43,12,0.33,82.00,13604.00,9690,20250103,-40.25,3585,20240805,61.51,9690,-40.25,20250103,5690,1.76,20250114,9690,-40.25,20250103,3585,61.51,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N +20250224,090558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-70,5,-1.19,54615400,9447,6.23,5800,5850,5760,7670,4130,5900,5780.48,1.52,0,-2446,6180,6040,5960,5820,5740,6000,5780,49,1770,500,3890,10,1,9796800,571,71.10,0.43,12,0.10,82.00,13604.00,9690,20250103,-39.83,3585,20240805,62.62,9690,-39.83,20250103,5690,2.46,20250114,9690,-39.83,20250103,3585,62.62,20240805,2.34,N,056360,500,48 억,,148830,N,N,0,N,00,N 20250221,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,70,2,1.20,894961090,149632,61.61,5990,6100,5880,7570,4090,5830,5981.44,1.41,0,12426,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,578,71.95,0.43,12,1.53,82.00,13604.00,9690,20250103,-39.11,3585,20240805,64.57,9690,-39.11,20250103,5690,3.69,20250114,9690,-39.11,20250103,3585,64.57,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N 20250221,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,100,2,1.72,837075190,139826,57.58,5990,6100,5880,7570,4090,5830,5986.89,1.41,0,11679,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,581,72.32,0.44,12,1.43,82.00,13604.00,9690,20250103,-38.80,3585,20240805,65.41,9690,-38.80,20250103,5690,4.22,20250114,9690,-38.80,20250103,3585,65.41,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N 20250221,140554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,170,2,2.92,738818340,123310,50.77,5990,6100,5880,7570,4090,5830,5991.95,1.41,0,6997,6296,6062,5936,5702,5576,6000,5640,49,1740,500,3840,10,1,9796800,588,73.17,0.44,12,1.26,82.00,13604.00,9690,20250103,-38.08,3585,20240805,67.36,9690,-38.08,20250103,5690,5.45,20250114,9690,-38.08,20250103,3585,67.36,20240805,2.43,N,056360,500,48 억,,137968,N,N,0,N,00,N diff --git a/056700/price/prices-20250201.csv b/056700/price/prices-20250201.csv index 1654a1ff27eb..7c96d6ab9d5c 100644 --- a/056700/price/prices-20250201.csv +++ b/056700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,7,2,0.42,19971436,11830,61.46,1684,1696,1676,2185,1178,1682,1688.20,0.84,0,-1212,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,492,-3.04,0.53,12,0.04,-556.00,3209.00,2930,20240223,-42.35,1361,20241209,24.10,1760,-4.03,20250115,1575,7.24,20250204,2785,-39.35,20240226,1361,24.10,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1676,-6,5,-0.36,18601149,11018,57.25,1684,1696,1676,2185,1178,1682,1688.25,0.84,0,-851,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,488,-3.01,0.52,12,0.04,-556.00,3209.00,2930,20240223,-42.80,1361,20241209,23.14,1760,-4.77,20250115,1575,6.41,20250204,2785,-39.82,20240226,1361,23.14,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1692,10,2,0.59,16385521,9699,50.39,1684,1696,1681,2185,1178,1682,1689.40,0.84,0,-742,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,493,-3.04,0.53,12,0.03,-556.00,3209.00,2930,20240223,-42.25,1361,20241209,24.32,1760,-3.86,20250115,1575,7.43,20250204,2785,-39.25,20240226,1361,24.32,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1695,13,2,0.77,13100662,7758,40.31,1684,1696,1681,2185,1178,1682,1688.66,0.84,0,-599,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,494,-3.05,0.53,12,0.03,-556.00,3209.00,2930,20240223,-42.15,1361,20241209,24.54,1760,-3.69,20250115,1575,7.62,20250204,2785,-39.14,20240226,1361,24.54,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,11,2,0.65,10599598,6281,32.63,1684,1694,1681,2185,1178,1682,1687.57,0.84,0,-555,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,493,-3.04,0.53,12,0.02,-556.00,3209.00,2930,20240223,-42.22,1361,20241209,24.39,1760,-3.81,20250115,1575,7.49,20250204,2785,-39.21,20240226,1361,24.39,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1694,12,2,0.71,10482789,6212,32.28,1684,1694,1681,2185,1178,1682,1687.51,0.84,0,-487,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,494,-3.05,0.53,12,0.02,-556.00,3209.00,2930,20240223,-42.18,1361,20241209,24.47,1760,-3.75,20250115,1575,7.56,20250204,2785,-39.17,20240226,1361,24.47,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,0,3,0.00,7604951,4511,23.44,1684,1690,1681,2185,1178,1682,1685.87,0.84,0,-102,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,490,-3.03,0.52,12,0.02,-556.00,3209.00,2930,20240223,-42.59,1361,20241209,23.59,1760,-4.43,20250115,1575,6.79,20250204,2785,-39.61,20240226,1361,23.59,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N +20250224,090559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1685,3,2,0.18,2049998,1217,6.32,1684,1690,1684,2185,1178,1682,1684.47,0.84,0,-13,1693,1687,1678,1672,1663,1690,1675,146,503,500,1110,1,1,29135091,491,-3.03,0.53,12,0.00,-556.00,3209.00,2930,20240223,-42.49,1361,20241209,23.81,1760,-4.26,20250115,1575,6.98,20250204,2785,-39.50,20240226,1361,23.81,20241209,2.00,N,056700,500,145 억,,244190,N,N,0,N,00,N 20250221,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,11,2,0.66,31249703,18657,114.08,1671,1684,1669,2170,1170,1671,1674.96,0.84,0,19,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,490,-3.03,0.52,12,0.06,-556.00,3209.00,2930,20240223,-42.59,1361,20241209,23.59,1760,-4.43,20250115,1575,6.79,20250204,2930,-42.59,20240223,1361,23.59,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N 20250221,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1681,10,2,0.60,29874838,17839,109.07,1671,1684,1669,2170,1170,1671,1674.69,0.84,0,15,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,490,-3.02,0.52,12,0.06,-556.00,3209.00,2930,20240223,-42.63,1361,20241209,23.51,1760,-4.49,20250115,1575,6.73,20250204,2930,-42.63,20240223,1361,23.51,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N 20250221,140554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1678,7,2,0.42,24535692,14660,89.64,1671,1684,1669,2170,1170,1671,1673.65,0.84,0,468,1683,1677,1668,1662,1653,1680,1665,146,499,500,1100,1,1,29135091,489,-3.02,0.52,12,0.05,-556.00,3209.00,2930,20240223,-42.73,1361,20241209,23.29,1760,-4.66,20250115,1575,6.54,20250204,2930,-42.73,20240223,1361,23.29,20241209,2.00,N,056700,500,145 억,,244171,N,N,0,N,00,N diff --git a/056730/price/prices-20250201.csv b/056730/price/prices-20250201.csv index 9437d8e7933b..f45f045f339e 100644 --- a/056730/price/prices-20250201.csv +++ b/056730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,1,2,0.15,9395808,14431,78.51,654,656,650,850,458,654,651.09,1.29,0,-1,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.19,630,20250122,3.97,705,-7.09,20250102,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,150557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,1,2,0.15,8734911,13422,73.02,654,656,650,850,458,654,650.79,1.29,0,248,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.19,630,20250122,3.97,705,-7.09,20250102,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,140556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,1,2,0.15,8612435,13235,72.00,654,656,650,850,458,654,650.73,1.29,0,248,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.19,630,20250122,3.97,705,-7.09,20250102,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,130558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,1,2,0.15,8545625,13133,71.44,654,656,650,850,458,654,650.70,1.29,0,248,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.19,630,20250122,3.97,705,-7.09,20250102,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,120555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,0,3,0.00,8053350,12379,67.34,654,656,650,850,458,654,650.57,1.29,0,248,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.27,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1303,-49.81,20240605,630,3.81,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,110554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,655,1,2,0.15,7945375,12214,66.45,654,656,650,850,458,654,650.51,1.29,0,248,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.19,630,20250122,3.97,705,-7.09,20250102,630,3.97,20250122,1303,-49.73,20240605,630,3.97,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,100553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,-1,5,-0.15,7659359,11776,64.06,654,656,650,850,458,654,650.42,1.29,0,249,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1315,20240214,-50.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N +20250224,090559,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,656,2,2,0.31,583620,891,4.85,654,656,654,850,458,654,655.02,1.29,0,0,659,656,651,648,643,658,650,371,196,500,470,1,1,74111186,486,3.77,0.62,12,0.00,174.00,1056.00,1315,20240214,-50.11,630,20250122,4.13,705,-6.95,20250102,630,4.13,20250122,1303,-49.65,20240605,630,4.13,20250122,0.00,N,056730,500,370 억,,959571,N,N,0,N,00,N 20250221,160553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,654,2,2,0.31,11974497,18382,228.66,652,654,646,847,457,652,651.43,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,485,3.76,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.26,630,20250122,3.81,705,-7.23,20250102,630,3.81,20250122,1303,-49.81,20240605,630,3.81,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N 20250221,150556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,11704806,17969,223.52,652,653,646,847,457,652,651.39,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N 20250221,140555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,653,1,2,0.15,10428844,16015,199.22,652,653,646,847,457,652,651.19,1.30,0,-1931,660,656,650,646,640,653,643,371,195,500,460,1,1,74111186,484,3.75,0.62,12,0.02,174.00,1056.00,1370,20240208,-52.34,630,20250122,3.65,705,-7.38,20250102,630,3.65,20250122,1303,-49.88,20240605,630,3.65,20250122,0.00,N,056730,500,370 억,,961502,N,N,0,N,00,N diff --git a/057030/price/prices-20250201.csv b/057030/price/prices-20250201.csv index 947a0fc8c081..2760c293f6ac 100644 --- a/057030/price/prices-20250201.csv +++ b/057030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4120,55,2,1.35,203199970,49829,156.43,4090,4125,3990,5280,2850,4065,4077.97,2.08,0,6059,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,672,13.25,1.27,12,0.31,311.00,3246.00,5580,20240229,-26.16,2960,20240805,39.19,4750,-13.26,20250117,3810,8.14,20250218,5580,-26.16,20240229,2960,39.19,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,150557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4110,45,2,1.11,195745105,48017,150.75,4090,4125,3990,5280,2850,4065,4076.60,2.08,0,6311,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,670,13.22,1.27,12,0.29,311.00,3246.00,5580,20240229,-26.34,2960,20240805,38.85,4750,-13.47,20250117,3810,7.87,20250218,5580,-26.34,20240229,2960,38.85,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,140556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4085,20,2,0.49,189574030,46513,146.02,4090,4125,3990,5280,2850,4065,4075.74,2.08,0,5920,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,666,13.14,1.26,12,0.29,311.00,3246.00,5580,20240229,-26.79,2960,20240805,38.01,4750,-14.00,20250117,3810,7.22,20250218,5580,-26.79,20240229,2960,38.01,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,130558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4075,10,2,0.25,150306665,36889,115.81,4090,4125,3990,5280,2850,4065,4074.59,2.08,0,366,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,665,13.10,1.26,12,0.23,311.00,3246.00,5580,20240229,-26.97,2960,20240805,37.67,4750,-14.21,20250117,3810,6.96,20250218,5580,-26.97,20240229,2960,37.67,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,120555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,35,2,0.86,108150920,26623,83.58,4090,4110,3990,5280,2850,4065,4062.30,2.08,0,2477,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,669,13.18,1.26,12,0.16,311.00,3246.00,5580,20240229,-26.52,2960,20240805,38.51,4750,-13.68,20250117,3810,7.61,20250218,5580,-26.52,20240229,2960,38.51,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,110554,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,0,3,0.00,61529840,15201,47.72,4090,4105,3990,5280,2850,4065,4047.64,2.08,0,-5602,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,663,13.07,1.25,12,0.09,311.00,3246.00,5580,20240229,-27.15,2960,20240805,37.33,4750,-14.42,20250117,3810,6.69,20250218,5580,-27.15,20240229,2960,37.33,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,100553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,0,3,0.00,41006680,10140,31.83,4090,4105,3990,5280,2850,4065,4043.84,2.08,0,-6147,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,663,13.07,1.25,12,0.06,311.00,3246.00,5580,20240229,-27.15,2960,20240805,37.33,4750,-14.42,20250117,3810,6.69,20250218,5580,-27.15,20240229,2960,37.33,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N +20250224,090559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,-20,5,-0.49,1467635,360,1.13,4090,4090,4045,5280,2850,4065,4081.29,2.08,0,-36,4195,4130,4085,4020,3975,4107,3997,82,1215,500,2920,5,1,16312697,660,13.01,1.25,12,0.00,311.00,3246.00,5580,20240229,-27.51,2960,20240805,36.66,4750,-14.84,20250117,3810,6.17,20250218,5580,-27.51,20240229,2960,36.66,20240805,5.42,N,057030,500,81 억,,338604,N,N,0,N,00,N 20250221,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4065,45,2,1.12,123980855,30313,65.35,4090,4150,4040,5220,2815,4020,4090.15,2.11,0,-5576,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,663,13.07,1.25,12,0.19,311.00,3246.00,5580,20240229,-27.15,2960,20240805,37.33,4750,-14.42,20250117,3810,6.69,20250218,5580,-27.15,20240229,2960,37.33,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N 20250221,150556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4070,50,2,1.24,112757525,27545,59.38,4090,4150,4040,5220,2815,4020,4093.58,2.11,0,-5065,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,664,13.09,1.25,12,0.17,311.00,3246.00,5580,20240229,-27.06,2960,20240805,37.50,4750,-14.32,20250117,3810,6.82,20250218,5580,-27.06,20240229,2960,37.50,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N 20250221,140555,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4055,35,2,0.87,106532005,26010,56.07,4090,4150,4040,5220,2815,4020,4095.81,2.11,0,-5083,4170,4095,4030,3955,3890,4062,3922,82,1200,500,2890,5,1,16312697,661,13.04,1.25,12,0.16,311.00,3246.00,5580,20240229,-27.33,2960,20240805,36.99,4750,-14.63,20250117,3810,6.43,20250218,5580,-27.33,20240229,2960,36.99,20240805,5.43,N,057030,500,81 억,,344180,N,N,0,N,00,N diff --git a/057050/price/prices-20250201.csv b/057050/price/prices-20250201.csv index b0a0b337f222..df98b8c4715e 100644 --- a/057050/price/prices-20250201.csv +++ b/057050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160559,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51800,-600,5,-1.15,1073906000,20696,110.32,52000,52300,51200,68100,36700,52400,51887.82,29.93,479,723,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6216,4.56,0.29,12,0.17,11350.00,176277.00,62000,20240403,-16.45,42800,20241209,21.03,53600,-3.36,20250206,43350,19.49,20250113,62000,-16.45,20240403,42800,21.03,20241209,0.13,N,057050,5000,600 억,,1759888,N,N,61,N,00,N +20250224,150558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52000,-400,5,-0.76,1032349200,19894,106.04,52000,52300,51200,68100,36700,52400,51890.70,29.93,541,530,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6240,4.58,0.29,12,0.17,11350.00,176277.00,62000,20240403,-16.13,42800,20241209,21.50,53600,-2.99,20250206,43350,19.95,20250113,62000,-16.13,20240403,42800,21.50,20241209,0.13,N,057050,5000,600 억,,1759950,N,N,102,N,00,N +20250224,140556,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,-500,5,-0.95,889382000,17151,91.42,52000,52300,51200,68100,36700,52400,51853.76,29.95,1825,1863,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6228,4.57,0.29,12,0.14,11350.00,176277.00,62000,20240403,-16.29,42800,20241209,21.26,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.13,N,057050,5000,600 억,,1761234,N,N,102,N,00,N +20250224,130558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52100,-300,5,-0.57,681774800,13167,70.19,52000,52300,51200,68100,36700,52400,51775.73,29.97,3047,2939,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6252,4.59,0.30,12,0.11,11350.00,176277.00,62000,20240403,-15.97,42800,20241209,21.73,53600,-2.80,20250206,43350,20.18,20250113,62000,-15.97,20240403,42800,21.73,20241209,0.13,N,057050,5000,600 억,,1762456,N,N,102,N,00,N +20250224,120556,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,-500,5,-0.95,587227000,11349,60.50,52000,52300,51200,68100,36700,52400,51738.54,29.98,3134,3018,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6228,4.57,0.29,12,0.09,11350.00,176277.00,62000,20240403,-16.29,42800,20241209,21.26,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.13,N,057050,5000,600 억,,1762543,N,N,102,N,00,N +20250224,110554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51700,-700,5,-1.34,477700900,9239,49.25,52000,52300,51200,68100,36700,52400,51699.52,29.97,2845,2668,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6204,4.56,0.29,12,0.08,11350.00,176277.00,62000,20240403,-16.61,42800,20241209,20.79,53600,-3.54,20250206,43350,19.26,20250113,62000,-16.61,20240403,42800,20.79,20241209,0.13,N,057050,5000,600 억,,1762254,N,N,102,N,00,N +20250224,100554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51400,-1000,5,-1.91,287641900,5554,29.61,52000,52300,51200,68100,36700,52400,51782.26,29.95,1786,1588,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6168,4.53,0.29,12,0.05,11350.00,176277.00,62000,20240403,-17.10,42800,20241209,20.09,53600,-4.10,20250206,43350,18.57,20250113,62000,-17.10,20240403,42800,20.09,20241209,0.13,N,057050,5000,600 억,,1761195,N,N,102,N,00,N +20250224,090600,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,51900,-500,5,-0.95,17477400,338,1.80,52000,52000,51200,68100,36700,52400,51527.61,29.93,273,81,53400,52900,52000,51500,50600,53150,51750,600,15700,5000,39820,100,1,12000000,6228,4.57,0.29,12,0.00,11350.00,176277.00,62000,20240403,-16.29,42800,20241209,21.26,53600,-3.17,20250206,43350,19.72,20250113,62000,-16.29,20240403,42800,21.26,20241209,0.13,N,057050,5000,600 억,,1759682,N,N,102,N,00,N 20250221,160554,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52400,800,2,1.55,973095300,18687,24.31,51600,52500,51100,67000,36200,51600,52073.34,29.93,-5149,-3086,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6288,4.62,0.30,12,0.16,11350.00,176277.00,62000,20240403,-15.48,42800,20241209,22.43,53600,-2.24,20250206,43350,20.88,20250113,62000,-15.48,20240403,42800,22.43,20241209,0.14,N,057050,5000,600 억,,1759713,N,N,102,N,00,N 20250221,150556,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52300,700,2,1.36,938024300,18016,23.44,51600,52500,51100,67000,36200,51600,52066.21,29.93,-5165,-3324,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6276,4.61,0.30,12,0.15,11350.00,176277.00,62000,20240403,-15.65,42800,20241209,22.20,53600,-2.43,20250206,43350,20.65,20250113,62000,-15.65,20240403,42800,22.20,20241209,0.14,N,057050,5000,600 억,,1759697,N,N,4,N,00,N 20250221,140555,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,52400,800,2,1.55,721954800,13889,18.07,51600,52400,51100,67000,36200,51600,51980.36,29.94,-4332,-3788,54366,52982,51016,49632,47666,53675,50325,600,15400,5000,39210,100,1,12000000,6288,4.62,0.30,12,0.12,11350.00,176277.00,62000,20240403,-15.48,42800,20241209,22.43,53600,-2.24,20250206,43350,20.88,20250113,62000,-15.48,20240403,42800,22.43,20241209,0.14,N,057050,5000,600 억,,1760530,N,N,4,N,00,N diff --git a/057540/price/prices-20250201.csv b/057540/price/prices-20250201.csv index 5328f1eb8a89..8eee35b0113e 100644 --- a/057540/price/prices-20250201.csv +++ b/057540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,747,-4,5,-0.53,53569308,71922,106.73,748,760,740,976,526,751,744.83,0.94,0,-4231,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,459,57.46,0.43,12,0.12,13.00,1726.00,1188,20240611,-37.12,653,20241115,14.40,808,-7.55,20250120,697,7.17,20250203,1188,-37.12,20240611,653,14.40,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,749,-2,5,-0.27,50762098,68166,101.16,748,760,740,976,526,751,744.68,0.94,0,-4042,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,460,57.62,0.43,12,0.11,13.00,1726.00,1188,20240611,-36.95,653,20241115,14.70,808,-7.30,20250120,697,7.46,20250203,1188,-36.95,20240611,653,14.70,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,750,-1,5,-0.13,48736853,65456,97.14,748,760,740,976,526,751,744.57,0.94,0,-3929,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,461,57.69,0.43,12,0.11,13.00,1726.00,1188,20240611,-36.87,653,20241115,14.85,808,-7.18,20250120,697,7.60,20250203,1188,-36.87,20240611,653,14.85,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,130559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,749,-2,5,-0.27,43997431,59128,87.75,748,760,740,976,526,751,744.10,0.94,0,-3398,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,460,57.62,0.43,12,0.10,13.00,1726.00,1188,20240611,-36.95,653,20241115,14.70,808,-7.30,20250120,697,7.46,20250203,1188,-36.95,20240611,653,14.70,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,120556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,748,-3,5,-0.40,39647084,53320,79.13,748,760,740,976,526,751,743.57,0.94,0,-2431,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,460,57.54,0.43,12,0.09,13.00,1726.00,1188,20240611,-37.04,653,20241115,14.55,808,-7.43,20250120,697,7.32,20250203,1188,-37.04,20240611,653,14.55,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,745,-6,5,-0.80,32277396,43395,64.40,748,760,741,976,526,751,743.80,0.94,0,-1725,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,458,57.31,0.43,12,0.07,13.00,1726.00,1188,20240611,-37.29,653,20241115,14.09,808,-7.80,20250120,697,6.89,20250203,1188,-37.29,20240611,653,14.09,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,100554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,746,-5,5,-0.67,13378398,17921,26.59,748,760,742,976,526,751,746.52,0.94,0,-1019,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,458,57.38,0.43,12,0.03,13.00,1726.00,1188,20240611,-37.21,653,20241115,14.24,808,-7.67,20250120,697,7.03,20250203,1188,-37.21,20240611,653,14.24,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N +20250224,090600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,748,-3,5,-0.40,1716969,2297,3.41,748,748,745,976,526,751,747.48,0.94,0,-560,761,756,752,747,743,754,745,307,225,500,520,1,1,61449355,460,57.54,0.43,12,0.00,13.00,1726.00,1188,20240611,-37.04,653,20241115,14.55,808,-7.43,20250120,697,7.32,20250203,1188,-37.04,20240611,653,14.55,20241115,2.82,N,057540,500,307 억,,574872,N,N,0,N,00,N 20250221,160554,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,751,2,2,0.27,49585627,66055,59.25,753,757,748,973,525,749,750.67,0.93,0,940,764,756,752,744,740,754,742,307,224,500,520,1,1,61449355,461,57.77,0.44,12,0.11,13.00,1726.00,1188,20240611,-36.78,653,20241115,15.01,808,-7.05,20250120,697,7.75,20250203,1188,-36.78,20240611,653,15.01,20241115,2.86,N,057540,500,307 억,,573932,N,N,0,N,00,N 20250221,150557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,749,0,3,0.00,46534062,61989,55.61,753,757,748,973,525,749,750.68,0.93,0,1094,764,756,752,744,740,754,742,307,224,500,520,1,1,61449355,460,57.62,0.43,12,0.10,13.00,1726.00,1188,20240611,-36.95,653,20241115,14.70,808,-7.30,20250120,697,7.46,20250203,1188,-36.95,20240611,653,14.70,20241115,2.86,N,057540,500,307 억,,573932,N,N,0,N,00,N 20250221,140555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,752,3,2,0.40,37910532,50486,45.29,753,757,748,973,525,749,750.91,0.93,0,1048,764,756,752,744,740,754,742,307,224,500,520,1,1,61449355,462,57.85,0.44,12,0.08,13.00,1726.00,1188,20240611,-36.70,653,20241115,15.16,808,-6.93,20250120,697,7.89,20250203,1188,-36.70,20240611,653,15.16,20241115,2.86,N,057540,500,307 억,,573932,N,N,0,N,00,N diff --git a/057680/price/prices-20250201.csv b/057680/price/prices-20250201.csv index 162f42205a32..a2410b1f51fb 100644 --- a/057680/price/prices-20250201.csv +++ b/057680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,-63,5,-6.46,597025983,650822,284.27,962,962,902,1267,683,975,917.34,0.76,0,-24071,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,650,-1.26,0.48,12,0.91,-722.00,1918.00,1967,20240227,-53.63,767,20240913,18.90,1310,-30.38,20250117,896,1.79,20250212,1967,-53.63,20240227,767,18.90,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,150558,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-61,5,-6.26,557194308,607405,265.31,962,962,902,1267,683,975,917.34,0.76,0,-16019,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,651,-1.27,0.48,12,0.85,-722.00,1918.00,1967,20240227,-53.53,767,20240913,19.17,1310,-30.23,20250117,896,2.01,20250212,1967,-53.53,20240227,767,19.17,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-55,5,-5.64,506698997,552052,241.13,962,962,902,1267,683,975,917.85,0.76,0,-11643,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,655,-1.27,0.48,12,0.77,-722.00,1918.00,1967,20240227,-53.23,767,20240913,19.95,1310,-29.77,20250117,896,2.68,20250212,1967,-53.23,20240227,767,19.95,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,130559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,-56,5,-5.74,490308508,534206,233.33,962,962,902,1267,683,975,917.83,0.76,0,-6434,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,655,-1.27,0.48,12,0.75,-722.00,1918.00,1967,20240227,-53.28,767,20240913,19.82,1310,-29.85,20250117,896,2.57,20250212,1967,-53.28,20240227,767,19.82,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-58,5,-5.95,366988106,398910,174.24,962,962,902,1267,683,975,919.98,0.76,0,-3420,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,653,-1.27,0.48,12,0.56,-722.00,1918.00,1967,20240227,-53.38,767,20240913,19.56,1310,-30.00,20250117,896,2.34,20250212,1967,-53.38,20240227,767,19.56,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,110555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,-58,5,-5.95,313915359,340973,148.93,962,962,902,1267,683,975,920.65,0.76,0,-11733,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,653,-1.27,0.48,12,0.48,-722.00,1918.00,1967,20240227,-53.38,767,20240913,19.56,1310,-30.00,20250117,896,2.34,20250212,1967,-53.38,20240227,767,19.56,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,100554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,912,-63,5,-6.46,291901313,316921,138.43,962,962,902,1267,683,975,921.05,0.76,0,564,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,650,-1.26,0.48,12,0.44,-722.00,1918.00,1967,20240227,-53.63,767,20240913,18.90,1310,-30.38,20250117,896,1.79,20250212,1967,-53.63,20240227,767,18.90,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N +20250224,090600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,939,-36,5,-3.69,31805044,33516,14.64,962,962,939,1267,683,975,948.95,0.76,0,7776,1022,998,983,959,944,991,952,357,292,500,600,1,1,71248501,669,-1.30,0.49,12,0.05,-722.00,1918.00,1967,20240227,-52.26,767,20240913,22.43,1310,-28.32,20250117,896,4.80,20250212,1967,-52.26,20240227,767,22.43,20240913,0.72,N,057680,500,357 억,,541593,N,N,0,N,00,N 20250221,160554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,975,-21,5,-2.11,219686799,224796,71.04,996,1007,968,1294,698,996,977.33,0.77,0,-9445,1044,1019,1003,978,962,1012,971,357,298,500,610,1,1,71248501,695,-1.35,0.51,12,0.32,-722.00,1918.00,1967,20240227,-50.43,767,20240913,27.12,1310,-25.57,20250117,896,8.82,20250212,1967,-50.43,20240227,767,27.12,20240913,0.71,N,057680,500,357 억,,547323,N,N,0,N,00,N 20250221,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,979,-17,5,-1.71,203460261,208160,65.78,996,1007,968,1294,698,996,977.42,0.77,0,-6218,1044,1019,1003,978,962,1012,971,357,298,500,610,1,1,71248501,698,-1.36,0.51,12,0.29,-722.00,1918.00,1967,20240227,-50.23,767,20240913,27.64,1310,-25.27,20250117,896,9.26,20250212,1967,-50.23,20240227,767,27.64,20240913,0.71,N,057680,500,357 억,,547323,N,N,0,N,00,N 20250221,140556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,977,-19,5,-1.91,176549681,180618,57.08,996,1007,968,1294,698,996,977.48,0.77,0,7319,1044,1019,1003,978,962,1012,971,357,298,500,610,1,1,71248501,696,-1.35,0.51,12,0.25,-722.00,1918.00,1967,20240227,-50.33,767,20240913,27.38,1310,-25.42,20250117,896,9.04,20250212,1967,-50.33,20240227,767,27.38,20240913,0.71,N,057680,500,357 억,,547323,N,N,0,N,00,N diff --git a/057880/price/prices-20250201.csv b/057880/price/prices-20250201.csv index 1c421664b498..34e99ca0b5ca 100644 --- a/057880/price/prices-20250201.csv +++ b/057880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,150558,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,140557,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,130559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,120556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,110555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,100555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20250224,090600,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240213,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240226,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250221,160554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250221,150557,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20250221,140556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20240208,0.01,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240221,8790,0.00,20240611,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250201.csv b/058110/price/prices-20250201.csv index 038db202d6ae..52abe3d5292e 100644 --- a/058110/price/prices-20250201.csv +++ b/058110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,55,2,2.73,1507470485,696244,1815.45,2215,2340,2055,2615,1415,2015,2165.28,1.35,0,-53639,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,332,-2.06,0.61,12,4.34,-1004.00,3378.00,4120,20240222,-49.76,1687,20241210,22.70,3225,-35.81,20250106,1880,10.11,20250102,3965,-47.79,20240820,1687,22.70,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,150559,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,50,2,2.48,1479820770,682885,1780.62,2215,2340,2055,2615,1415,2015,2167.01,1.35,0,-55443,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,331,-2.06,0.61,12,4.25,-1004.00,3378.00,4120,20240222,-49.88,1687,20241210,22.41,3225,-35.97,20250106,1880,9.84,20250102,3965,-47.92,20240820,1687,22.41,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,140557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2110,95,2,4.71,1414965460,651556,1698.93,2215,2340,2070,2615,1415,2015,2171.67,1.35,0,-63381,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,339,-2.10,0.62,12,4.06,-1004.00,3378.00,4120,20240222,-48.79,1687,20241210,25.07,3225,-34.57,20250106,1880,12.23,20250102,3965,-46.78,20240820,1687,25.07,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,130600,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,60,2,2.98,1337922420,614581,1602.52,2215,2340,2075,2615,1415,2015,2176.97,1.35,0,-65134,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,333,-2.07,0.61,12,3.83,-1004.00,3378.00,4120,20240222,-49.64,1687,20241210,23.00,3225,-35.66,20250106,1880,10.37,20250102,3965,-47.67,20240820,1687,23.00,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,120557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2115,100,2,4.96,1249051770,572130,1491.83,2215,2340,2110,2615,1415,2015,2183.16,1.35,0,-72734,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,339,-2.11,0.63,12,3.56,-1004.00,3378.00,4120,20240222,-48.67,1687,20241210,25.37,3225,-34.42,20250106,1880,12.50,20250102,3965,-46.66,20240820,1687,25.37,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,110555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,105,2,5.21,1206017710,551818,1438.86,2215,2340,2110,2615,1415,2015,2185.54,1.35,0,-71264,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,340,-2.11,0.63,12,3.44,-1004.00,3378.00,4120,20240222,-48.54,1687,20241210,25.67,3225,-34.26,20250106,1880,12.77,20250102,3965,-46.53,20240820,1687,25.67,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,100555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,135,2,6.70,1026383120,468288,1221.06,2215,2340,2110,2615,1415,2015,2191.78,1.35,0,-71481,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,345,-2.14,0.64,12,2.92,-1004.00,3378.00,4120,20240222,-47.82,1687,20241210,27.45,3225,-33.33,20250106,1880,14.36,20250102,3965,-45.78,20240820,1687,27.45,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N +20250224,090601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2130,115,2,5.71,455718845,205339,535.42,2215,2340,2120,2615,1415,2015,2219.35,1.35,0,-38081,2071,2042,2021,1992,1971,2040,1990,80,600,500,1240,5,1,16050530,342,-2.12,0.63,12,1.28,-1004.00,3378.00,4120,20240222,-48.30,1687,20241210,26.26,3225,-33.95,20250106,1880,13.30,20250102,3965,-46.28,20240820,1687,26.26,20241210,2.82,N,058110,500,80 억,,216520,N,N,0,N,00,N 20250221,160555,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,5,2,0.25,77214330,38250,59.10,2015,2050,2000,2610,1410,2010,2018.75,1.33,0,2849,2083,2046,2023,1986,1963,2035,1975,80,600,500,1240,5,1,16050530,323,-2.01,0.60,12,0.24,-1004.00,3378.00,4120,20240222,-51.09,1687,20241210,19.44,3225,-37.52,20250106,1880,7.18,20250102,4120,-51.09,20240222,1687,19.44,20241210,2.81,N,058110,500,80 억,,213671,N,N,0,N,00,N 20250221,150558,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2015,5,2,0.25,70101380,34720,53.64,2015,2050,2000,2610,1410,2010,2019.05,1.33,0,3513,2083,2046,2023,1986,1963,2035,1975,80,600,500,1240,5,1,16050530,323,-2.01,0.60,12,0.22,-1004.00,3378.00,4120,20240222,-51.09,1687,20241210,19.44,3225,-37.52,20250106,1880,7.18,20250102,4120,-51.09,20240222,1687,19.44,20241210,2.81,N,058110,500,80 억,,213671,N,N,0,N,00,N 20250221,140556,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2020,10,2,0.50,62703855,31053,47.98,2015,2050,2000,2610,1410,2010,2019.25,1.33,0,3537,2083,2046,2023,1986,1963,2035,1975,80,600,500,1240,5,1,16050530,324,-2.01,0.60,12,0.19,-1004.00,3378.00,4120,20240222,-50.97,1687,20241210,19.74,3225,-37.36,20250106,1880,7.45,20250102,4120,-50.97,20240222,1687,19.74,20241210,2.81,N,058110,500,80 억,,213671,N,N,0,N,00,N diff --git a/058400/price/prices-20250201.csv b/058400/price/prices-20250201.csv index d89bea29511b..9f4f8fb18f63 100644 --- a/058400/price/prices-20250201.csv +++ b/058400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,810,7,2,0.87,198233071,244699,141.59,797,819,797,1043,563,803,810.12,0.00,0,19,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1073,12.86,0.50,12,0.18,63.00,1622.00,1007,20240215,-19.56,660,20240805,22.73,850,-4.71,20250122,765,5.88,20250203,965,-16.06,20240226,660,22.73,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,150559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,813,10,2,1.25,172064927,212503,122.96,797,819,797,1043,563,803,809.71,0.00,0,-491,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1077,12.90,0.50,12,0.16,63.00,1622.00,1007,20240215,-19.27,660,20240805,23.18,850,-4.35,20250122,765,6.27,20250203,965,-15.75,20240226,660,23.18,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,140558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,11,2,1.37,147001288,181675,105.12,797,819,797,1043,563,803,809.15,0.00,0,-491,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1078,12.92,0.50,12,0.14,63.00,1622.00,1007,20240215,-19.17,660,20240805,23.33,850,-4.24,20250122,765,6.41,20250203,965,-15.65,20240226,660,23.33,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,130600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,814,11,2,1.37,130623518,161530,93.46,797,819,797,1043,563,803,808.67,0.00,0,-491,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1078,12.92,0.50,12,0.12,63.00,1622.00,1007,20240215,-19.17,660,20240805,23.33,850,-4.24,20250122,765,6.41,20250203,965,-15.65,20240226,660,23.33,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,120557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,816,13,2,1.62,121711085,150555,87.11,797,819,797,1043,563,803,808.42,0.00,0,-491,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1081,12.95,0.50,12,0.11,63.00,1622.00,1007,20240215,-18.97,660,20240805,23.64,850,-4.00,20250122,765,6.67,20250203,965,-15.44,20240226,660,23.64,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,110556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,808,5,2,0.62,94147216,116706,67.53,797,812,797,1043,563,803,806.71,0.00,0,-143,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1070,12.83,0.50,12,0.09,63.00,1622.00,1007,20240215,-19.76,660,20240805,22.42,850,-4.94,20250122,765,5.62,20250203,965,-16.27,20240226,660,22.42,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,100555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,4,2,0.50,50065462,62216,36.00,797,810,797,1043,563,803,804.71,0.00,0,-1,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1069,12.81,0.50,12,0.05,63.00,1622.00,1007,20240215,-19.86,660,20240805,22.27,850,-5.06,20250122,765,5.49,20250203,965,-16.37,20240226,660,22.27,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N +20250224,090601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,-1,5,-0.12,10925484,13638,7.89,797,802,797,1043,563,803,801.08,0.00,0,0,821,811,799,789,777,817,795,662,240,500,560,1,1,132429720,1062,12.73,0.49,12,0.01,63.00,1622.00,1007,20240215,-20.36,660,20240805,21.52,850,-5.65,20250122,765,4.84,20250203,965,-16.89,20240226,660,21.52,20240805,2.40,N,058400,500,662 억,,0,N,N,0,N,00,N 20250221,160555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,13,2,1.65,137059180,171170,107.81,787,809,787,1027,553,790,800.72,0.00,0,485,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1063,12.75,0.50,12,0.13,63.00,1622.00,1026,20240208,-21.73,660,20240805,21.67,850,-5.53,20250122,765,4.97,20250203,1000,-19.70,20240221,660,21.67,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N 20250221,150558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,796,6,2,0.76,132298454,165237,104.07,787,809,787,1027,553,790,800.66,0.00,0,-3,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1054,12.63,0.49,12,0.12,63.00,1622.00,1026,20240208,-22.42,660,20240805,20.61,850,-6.35,20250122,765,4.05,20250203,1000,-20.40,20240221,660,20.61,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N 20250221,140556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,805,15,2,1.90,126885560,158476,99.81,787,809,787,1027,553,790,800.66,0.00,0,-3,805,797,792,784,779,795,782,662,237,500,550,1,1,132429720,1066,12.78,0.50,12,0.12,63.00,1622.00,1026,20240208,-21.54,660,20240805,21.97,850,-5.29,20250122,765,5.23,20250203,1000,-19.50,20240221,660,21.97,20240805,2.39,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250201.csv b/058430/price/prices-20250201.csv index 2df80d9cd863..4cb0f1644be5 100644 --- a/058430/price/prices-20250201.csv +++ b/058430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160600,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,39800,-1600,5,-3.86,10843165950,267189,13.20,40950,41550,39800,53800,29000,41400,40583.25,1.68,0,191,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2388,9.64,0.67,12,4.45,4128.00,59840.00,55100,20240605,-27.77,25500,20241209,56.08,44000,-9.55,20250221,27450,44.99,20250203,55100,-27.77,20240605,25500,56.08,20241209,2.01,N,058430,5000,300 억,,100867,N,N,136,N,00,N +20250224,150559,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40450,-950,5,-2.29,9891851750,243407,12.02,40950,41550,39900,53800,29000,41400,40635.60,1.68,0,-1550,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2427,9.80,0.68,12,4.06,4128.00,59840.00,55100,20240605,-26.59,25500,20241209,58.63,44000,-8.07,20250221,27450,47.36,20250203,55100,-26.59,20240605,25500,58.63,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,140558,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40500,-900,5,-2.17,9380748350,230751,11.40,40950,41550,39900,53800,29000,41400,40649.45,1.68,0,1269,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2430,9.81,0.68,12,3.85,4128.00,59840.00,55100,20240605,-26.50,25500,20241209,58.82,44000,-7.95,20250221,27450,47.54,20250203,55100,-26.50,20240605,25500,58.82,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,130600,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40850,-550,5,-1.33,8884204100,218503,10.79,40950,41550,39900,53800,29000,41400,40655.57,1.68,0,2538,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2451,9.90,0.68,12,3.64,4128.00,59840.00,55100,20240605,-25.86,25500,20241209,60.20,44000,-7.16,20250221,27450,48.82,20250203,55100,-25.86,20240605,25500,60.20,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,120557,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40850,-550,5,-1.33,7678547750,189092,9.34,40950,41550,39900,53800,29000,41400,40602.71,1.68,0,6950,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2451,9.90,0.68,12,3.15,4128.00,59840.00,55100,20240605,-25.86,25500,20241209,60.20,44000,-7.16,20250221,27450,48.82,20250203,55100,-25.86,20240605,25500,60.20,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,110556,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40250,-1150,5,-2.78,6191385750,152681,7.54,40950,41550,39900,53800,29000,41400,40544.80,1.68,0,8411,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2415,9.75,0.67,12,2.54,4128.00,59840.00,55100,20240605,-26.95,25500,20241209,57.84,44000,-8.52,20250221,27450,46.63,20250203,55100,-26.95,20240605,25500,57.84,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,100555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40150,-1250,5,-3.02,5261115400,129526,6.40,40950,41550,39900,53800,29000,41400,40611.34,1.68,0,7976,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2409,9.73,0.67,12,2.16,4128.00,59840.00,55100,20240605,-27.13,25500,20241209,57.45,44000,-8.75,20250221,27450,46.27,20250203,55100,-27.13,20240605,25500,57.45,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N +20250224,090601,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,40700,-700,5,-1.69,1855019450,45217,2.23,40950,41550,40700,53800,29000,41400,41015.22,1.68,0,4508,49400,45400,40000,36000,30600,47400,38000,300,12400,5000,28980,50,1,6000000,2442,9.86,0.68,12,0.75,4128.00,59840.00,55100,20240605,-26.13,25500,20241209,59.61,44000,-7.50,20250221,27450,48.27,20250203,55100,-26.13,20240605,25500,59.61,20241209,2.01,N,058430,5000,300 억,,100867,N,N,98,N,00,N 20250221,160555,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,41400,7300,2,21.41,83191007050,2001401,1576.94,34600,44000,34600,44300,23900,34100,41566.96,1.63,0,6595,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2484,10.03,0.69,12,33.36,4128.00,59840.00,55100,20240605,-24.86,25500,20241209,62.35,44000,-5.91,20250221,27450,50.82,20250203,55100,-24.86,20240605,25500,62.35,20241209,1.62,N,058430,5000,300 억,,97912,N,N,98,N,00,N 20250221,150558,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,41400,7300,2,21.41,79336301050,1907938,1503.30,34600,44000,34600,44300,23900,34100,41582.54,1.63,0,-5978,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2484,10.03,0.69,12,31.80,4128.00,59840.00,55100,20240605,-24.86,25500,20241209,62.35,44000,-5.91,20250221,27450,50.82,20250203,55100,-24.86,20240605,25500,62.35,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N 20250221,140557,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,42000,7900,2,23.17,64758328300,1565697,1233.64,34600,44000,34600,44300,23900,34100,41361.08,1.63,0,-12290,37266,35682,34866,33282,32466,35275,32875,300,10200,5000,23870,50,1,6000000,2520,10.17,0.70,12,26.09,4128.00,59840.00,55100,20240605,-23.77,25500,20241209,64.71,44000,-4.55,20250221,27450,53.01,20250203,55100,-23.77,20240605,25500,64.71,20241209,1.62,N,058430,5000,300 억,,97912,N,N,305,N,00,N diff --git a/058450/price/prices-20250201.csv b/058450/price/prices-20250201.csv index 6e57d1f5e1f7..24cd2b765177 100644 --- a/058450/price/prices-20250201.csv +++ b/058450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,-41,5,-2.15,34642931,18400,94.39,1903,1910,1862,2470,1333,1903,1882.77,3.44,0,-147,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,275,-3.01,1.05,12,0.12,-618.00,1766.00,5910,20240412,-68.49,1615,20250213,15.29,2150,-13.40,20250121,1615,15.29,20250213,5910,-68.49,20240412,1615,15.29,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1897,-6,5,-0.32,32875916,17452,89.52,1903,1910,1862,2470,1333,1903,1883.79,3.44,0,-66,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,281,-3.07,1.07,12,0.12,-618.00,1766.00,5910,20240412,-67.90,1615,20250213,17.46,2150,-11.77,20250121,1615,17.46,20250213,5910,-67.90,20240412,1615,17.46,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,3,2,0.16,30445473,16162,82.91,1903,1910,1862,2470,1333,1903,1883.77,3.44,0,-8,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,282,-3.08,1.08,12,0.11,-618.00,1766.00,5910,20240412,-67.75,1615,20250213,18.02,2150,-11.35,20250121,1615,18.02,20250213,5910,-67.75,20240412,1615,18.02,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,130600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,3,2,0.16,29559645,15697,80.52,1903,1910,1862,2470,1333,1903,1883.14,3.44,0,417,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,282,-3.08,1.08,12,0.11,-618.00,1766.00,5910,20240412,-67.75,1615,20250213,18.02,2150,-11.35,20250121,1615,18.02,20250213,5910,-67.75,20240412,1615,18.02,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,120558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,-40,5,-2.10,28974864,15387,78.93,1903,1910,1862,2470,1333,1903,1883.07,3.44,0,417,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,276,-3.01,1.05,12,0.10,-618.00,1766.00,5910,20240412,-68.48,1615,20250213,15.36,2150,-13.35,20250121,1615,15.36,20250213,5910,-68.48,20240412,1615,15.36,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,7,2,0.37,25054552,13288,68.16,1903,1910,1870,2470,1333,1903,1885.50,3.44,0,-439,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,283,-3.09,1.08,12,0.09,-618.00,1766.00,5910,20240412,-67.68,1615,20250213,18.27,2150,-11.16,20250121,1615,18.27,20250213,5910,-67.68,20240412,1615,18.27,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1900,-3,5,-0.16,24985802,13252,67.98,1903,1908,1870,2470,1333,1903,1885.44,3.44,0,-413,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,281,-3.07,1.08,12,0.09,-618.00,1766.00,5910,20240412,-67.85,1615,20250213,17.65,2150,-11.63,20250121,1615,17.65,20250213,5910,-67.85,20240412,1615,17.65,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N +20250224,090601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,-8,5,-0.42,2098609,1103,5.66,1903,1903,1895,2470,1333,1903,1902.64,3.44,0,-18,1971,1936,1875,1840,1779,1954,1858,74,567,500,1140,1,1,14793621,280,-3.07,1.07,12,0.01,-618.00,1766.00,5910,20240412,-67.94,1615,20250213,17.34,2150,-11.86,20250121,1615,17.34,20250213,5910,-67.94,20240412,1615,17.34,20250213,0.67,N,058450,500,73 억,,508911,N,N,0,N,00,N 20250221,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1903,2,2,0.11,36677895,19488,86.54,1901,1910,1814,2470,1331,1901,1882.08,3.44,0,25,1981,1940,1866,1825,1751,1961,1846,74,569,500,1140,1,1,14793621,282,-3.08,1.08,12,0.13,-618.00,1766.00,5910,20240412,-67.80,1615,20250213,17.83,2150,-11.49,20250121,1615,17.83,20250213,5910,-67.80,20240412,1615,17.83,20250213,0.67,N,058450,500,73 억,,508885,N,N,0,N,00,N 20250221,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,-11,5,-0.58,34927248,18568,82.46,1901,1910,1814,2470,1331,1901,1881.05,3.44,0,197,1981,1940,1866,1825,1751,1961,1846,74,569,500,1140,1,1,14793621,280,-3.06,1.07,12,0.13,-618.00,1766.00,5910,20240412,-68.02,1615,20250213,17.03,2150,-12.09,20250121,1615,17.03,20250213,5910,-68.02,20240412,1615,17.03,20250213,0.67,N,058450,500,73 억,,508885,N,N,0,N,00,N 20250221,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1907,6,2,0.32,34464987,18325,81.38,1901,1910,1814,2470,1331,1901,1880.76,3.44,0,215,1981,1940,1866,1825,1751,1961,1846,74,569,500,1140,1,1,14793621,282,-3.09,1.08,12,0.12,-618.00,1766.00,5910,20240412,-67.73,1615,20250213,18.08,2150,-11.30,20250121,1615,18.08,20250213,5910,-67.73,20240412,1615,18.08,20250213,0.67,N,058450,500,73 억,,508885,N,N,0,N,00,N diff --git a/058470/price/prices-20250201.csv b/058470/price/prices-20250201.csv index b085c5aa015c..5aec5f8a0423 100644 --- a/058470/price/prices-20250201.csv +++ b/058470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160601,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,225000,-2500,5,-1.10,11488867500,51739,94.15,223000,225000,219000,295500,159500,227500,222051.45,36.97,0,3333,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,34295,30.92,6.13,12,0.34,7277.00,36702.00,309000,20240507,-27.18,143300,20241114,57.01,236000,-4.66,20250211,190000,18.42,20250102,309000,-27.18,20240507,143300,57.01,20241114,0.72,N,058470,500,76 억,,5634747,N,N,3682,N,00,N +20250224,150600,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,224000,-3500,5,-1.54,10850456500,48896,88.98,223000,225000,219000,295500,159500,227500,221908.88,36.97,0,2560,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,34143,30.78,6.10,12,0.32,7277.00,36702.00,309000,20240507,-27.51,143300,20241114,56.32,236000,-5.08,20250211,190000,17.89,20250102,309000,-27.51,20240507,143300,56.32,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,140559,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,223000,-4500,5,-1.98,9683216500,43673,79.48,223000,225000,219000,295500,159500,227500,221720.89,36.97,0,2614,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,33990,30.64,6.08,12,0.29,7277.00,36702.00,309000,20240507,-27.83,143300,20241114,55.62,236000,-5.51,20250211,190000,17.37,20250102,309000,-27.83,20240507,143300,55.62,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,130601,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,223500,-4000,5,-1.76,8481279000,38294,69.69,223000,225000,219000,295500,159500,227500,221478.01,36.97,0,1321,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,34067,30.71,6.09,12,0.25,7277.00,36702.00,309000,20240507,-27.67,143300,20241114,55.97,236000,-5.30,20250211,190000,17.63,20250102,309000,-27.67,20240507,143300,55.97,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,120558,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,221000,-6500,5,-2.86,6930644500,31319,56.99,223000,225000,219000,295500,159500,227500,221292.01,36.97,0,-1354,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,33686,30.37,6.02,12,0.21,7277.00,36702.00,309000,20240507,-28.48,143300,20241114,54.22,236000,-6.36,20250211,190000,16.32,20250102,309000,-28.48,20240507,143300,54.22,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,110557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,220500,-7000,5,-3.08,5787787500,26143,47.58,223000,225000,219000,295500,159500,227500,221389.57,36.97,0,-3029,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,33609,30.30,6.01,12,0.17,7277.00,36702.00,309000,20240507,-28.64,143300,20241114,53.87,236000,-6.57,20250211,190000,16.05,20250102,309000,-28.64,20240507,143300,53.87,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,100556,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,220500,-7000,5,-3.08,4410886000,19881,36.18,223000,225000,219000,295500,159500,227500,221864.39,36.97,0,-3466,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,33609,30.30,6.01,12,0.13,7277.00,36702.00,309000,20240507,-28.64,143300,20241114,53.87,236000,-6.57,20250211,190000,16.05,20250102,309000,-28.64,20240507,143300,53.87,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N +20250224,090602,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,223500,-4000,5,-1.76,557816500,2497,4.54,223000,225000,222000,295500,159500,227500,223394.67,36.97,0,641,234500,231000,225500,222000,216500,232750,223750,76,68000,500,168350,500,1,15242370,34067,30.71,6.09,12,0.02,7277.00,36702.00,309000,20240507,-27.67,143300,20241114,55.97,236000,-5.30,20250211,190000,17.63,20250102,309000,-27.67,20240507,143300,55.97,20241114,0.72,N,058470,500,76 억,,5634747,N,N,2500,N,00,N 20250221,160556,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227500,1500,2,0.66,12303383000,54774,83.21,226000,229000,220000,293500,158500,226000,224619.55,36.93,0,7322,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34676,31.26,6.20,12,0.36,7277.00,36702.00,309000,20240507,-26.38,143300,20241114,58.76,236000,-3.60,20250211,190000,19.74,20250102,309000,-26.38,20240507,143300,58.76,20241114,0.72,N,058470,500,76 억,,5629069,N,N,2500,N,00,N 20250221,150559,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,228500,2500,2,1.11,10980687500,48981,74.41,226000,228500,220000,293500,158500,226000,224182.29,36.93,0,6042,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34829,31.40,6.23,12,0.32,7277.00,36702.00,309000,20240507,-26.05,143300,20241114,59.46,236000,-3.18,20250211,190000,20.26,20250102,309000,-26.05,20240507,143300,59.46,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N 20250221,140557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227000,1000,2,0.44,9066493500,40584,61.65,226000,228000,220000,293500,158500,226000,223400.17,36.93,0,3259,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34600,31.19,6.18,12,0.27,7277.00,36702.00,309000,20240507,-26.54,143300,20241114,58.41,236000,-3.81,20250211,190000,19.47,20250102,309000,-26.54,20240507,143300,58.41,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N diff --git a/058610/price/prices-20250201.csv b/058610/price/prices-20250201.csv index 2dfadbddddef..171d3cc41628 100644 --- a/058610/price/prices-20250201.csv +++ b/058610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160601,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-400,5,-1.39,6856972200,241583,53.38,28250,28650,28100,37500,20200,28850,28381.09,3.58,0,42727,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6309,57.36,2.88,12,1.09,496.00,9871.00,35700,20250205,-20.31,17990,20241210,58.14,35700,-20.31,20250205,25000,13.80,20250108,35700,-20.31,20250205,17990,58.14,20241210,6.25,N,058610,500,110 억,,794858,N,N,974,N,00,N +20250224,150600,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28500,-350,5,-1.21,6284749950,221446,48.93,28250,28650,28100,37500,20200,28850,28378.18,3.58,0,35923,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6321,57.46,2.89,12,1.00,496.00,9871.00,35700,20250205,-20.17,17990,20241210,58.42,35700,-20.17,20250205,25000,14.00,20250108,35700,-20.17,20250205,17990,58.42,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,140559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28500,-350,5,-1.21,5466018350,192644,42.56,28250,28650,28100,37500,20200,28850,28370.96,3.58,0,30716,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6321,57.46,2.89,12,0.87,496.00,9871.00,35700,20250205,-20.17,17990,20241210,58.42,35700,-20.17,20250205,25000,14.00,20250108,35700,-20.17,20250205,17990,58.42,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,130601,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28600,-250,5,-0.87,4762116150,168008,37.12,28250,28600,28100,37500,20200,28850,28341.27,3.58,0,38333,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6343,57.66,2.90,12,0.76,496.00,9871.00,35700,20250205,-19.89,17990,20241210,58.98,35700,-19.89,20250205,25000,14.40,20250108,35700,-19.89,20250205,17990,58.98,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,120558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,-300,5,-1.04,4385709700,154803,34.20,28250,28600,28100,37500,20200,28850,28327.22,3.58,0,37296,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6332,57.56,2.89,12,0.70,496.00,9871.00,35700,20250205,-20.03,17990,20241210,58.70,35700,-20.03,20250205,25000,14.20,20250108,35700,-20.03,20250205,17990,58.70,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,110557,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-400,5,-1.39,3894439550,137562,30.39,28250,28600,28100,37500,20200,28850,28306.11,3.58,0,35862,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6309,57.36,2.88,12,0.62,496.00,9871.00,35700,20250205,-20.31,17990,20241210,58.14,35700,-20.31,20250205,25000,13.80,20250108,35700,-20.31,20250205,17990,58.14,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,100556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28200,-650,5,-2.25,3069953650,108401,23.95,28250,28600,28100,37500,20200,28850,28314.95,3.58,0,27606,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6254,56.85,2.86,12,0.49,496.00,9871.00,35700,20250205,-21.01,17990,20241210,56.75,35700,-21.01,20250205,25000,12.80,20250108,35700,-21.01,20250205,17990,56.75,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N +20250224,090602,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-400,5,-1.39,682957100,24093,5.32,28250,28500,28200,37500,20200,28850,28322.81,3.58,0,8308,29616,29232,28966,28582,28316,29175,28525,111,8650,500,21340,50,1,22177360,6309,57.36,2.88,12,0.11,496.00,9871.00,35700,20250205,-20.31,17990,20241210,58.14,35700,-20.31,20250205,25000,13.80,20250108,35700,-20.31,20250205,17990,58.14,20241210,6.25,N,058610,500,110 억,,794858,N,N,166,N,00,N 20250221,160556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-100,5,-0.35,12873240950,444440,60.06,28850,29350,28700,37600,20300,28950,28965.48,3.26,0,55090,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6398,58.17,2.92,12,2.00,496.00,9871.00,35700,20250205,-19.19,17990,20241210,60.37,35700,-19.19,20250205,25000,15.40,20250108,35700,-19.19,20250205,17990,60.37,20241210,6.30,N,058610,500,110 억,,722450,N,N,166,N,00,N 20250221,150559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-100,5,-0.35,12095083400,417469,56.41,28850,29350,28700,37600,20300,28950,28972.41,3.26,0,52385,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6398,58.17,2.92,12,1.88,496.00,9871.00,35700,20250205,-19.19,17990,20241210,60.37,35700,-19.19,20250205,25000,15.40,20250108,35700,-19.19,20250205,17990,60.37,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N 20250221,140558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-150,5,-0.52,10496926100,362026,48.92,28850,29350,28700,37600,20300,28950,28994.96,3.26,0,35760,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6387,58.06,2.92,12,1.63,496.00,9871.00,35700,20250205,-19.33,17990,20241210,60.09,35700,-19.33,20250205,25000,15.20,20250108,35700,-19.33,20250205,17990,60.09,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N diff --git a/058630/price/prices-20250201.csv b/058630/price/prices-20250201.csv index debadc7efce6..f1e993c74a10 100644 --- a/058630/price/prices-20250201.csv +++ b/058630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,-20,5,-0.38,497584230,96346,40.12,5210,5230,5130,6810,3670,5240,5164.40,11.53,0,25716,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1020,4.66,0.87,12,0.49,1119.00,5978.00,7300,20241010,-28.49,4850,20240805,7.63,5460,-4.40,20250122,4920,6.10,20250203,7300,-28.49,20241010,4850,7.63,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,150600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,474940850,92004,38.31,5210,5230,5130,6810,3670,5240,5162.00,11.53,0,26848,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1014,4.64,0.87,12,0.47,1119.00,5978.00,7300,20241010,-28.90,4850,20240805,7.01,5460,-4.95,20250122,4920,5.49,20250203,7300,-28.90,20241010,4850,7.01,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,140559,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,438720920,85018,35.40,5210,5230,5130,6810,3670,5240,5160.14,11.53,0,23889,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1010,4.62,0.86,12,0.44,1119.00,5978.00,7300,20241010,-29.18,4850,20240805,6.60,5460,-5.31,20250122,4920,5.08,20250203,7300,-29.18,20241010,4850,6.60,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,130601,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5170,-70,5,-1.34,418039980,81015,33.74,5210,5230,5130,6810,3670,5240,5159.83,11.53,0,23188,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1010,4.62,0.86,12,0.41,1119.00,5978.00,7300,20241010,-29.18,4850,20240805,6.60,5460,-5.31,20250122,4920,5.08,20250203,7300,-29.18,20241010,4850,6.60,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,120558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5180,-60,5,-1.15,356016110,69003,28.74,5210,5230,5130,6810,3670,5240,5159.19,11.53,0,20193,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1012,4.63,0.87,12,0.35,1119.00,5978.00,7300,20241010,-29.04,4850,20240805,6.80,5460,-5.13,20250122,4920,5.28,20250203,7300,-29.04,20241010,4850,6.80,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,110557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5160,-80,5,-1.53,288808010,55978,23.31,5210,5230,5130,6810,3670,5240,5159.02,11.53,0,14963,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1008,4.61,0.86,12,0.29,1119.00,5978.00,7300,20241010,-29.32,4850,20240805,6.39,5460,-5.49,20250122,4920,4.88,20250203,7300,-29.32,20241010,4850,6.39,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,100557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5160,-80,5,-1.53,215115640,41695,17.36,5210,5230,5130,6810,3670,5240,5158.87,11.53,0,10182,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1008,4.61,0.86,12,0.21,1119.00,5978.00,7300,20241010,-29.32,4850,20240805,6.39,5460,-5.49,20250122,4920,4.88,20250203,7300,-29.32,20241010,4850,6.39,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N +20250224,090602,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5190,-50,5,-0.95,29760820,5752,2.40,5210,5230,5130,6810,3670,5240,5171.58,11.53,0,453,5446,5342,5266,5162,5086,5305,5125,98,1570,500,3770,10,1,19543877,1014,4.64,0.87,12,0.03,1119.00,5978.00,7300,20241010,-28.90,4850,20240805,7.01,5460,-4.95,20250122,4920,5.49,20250203,7300,-28.90,20241010,4850,7.01,20240805,3.37,N,058630,500,97 억,,2253952,N,N,0,N,00,N 20250221,160557,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5240,30,2,0.58,1262861290,239503,58.19,5350,5370,5190,6770,3650,5210,5272.86,11.79,0,-49501,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1024,4.68,0.88,12,1.23,1119.00,5978.00,7300,20241010,-28.22,4850,20240805,8.04,5460,-4.03,20250122,4920,6.50,20250203,7300,-28.22,20241010,4850,8.04,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N 20250221,150600,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5220,10,2,0.19,1240558330,235243,57.15,5350,5370,5190,6770,3650,5210,5273.54,11.79,0,-49663,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1020,4.66,0.87,12,1.20,1119.00,5978.00,7300,20241010,-28.49,4850,20240805,7.63,5460,-4.40,20250122,4920,6.10,20250203,7300,-28.49,20241010,4850,7.63,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N 20250221,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5260,50,2,0.96,1145396930,217085,52.74,5350,5370,5190,6770,3650,5210,5276.28,11.79,0,-51039,5450,5330,5220,5100,4990,5390,5160,98,1560,500,3750,10,1,19543877,1028,4.70,0.88,12,1.11,1119.00,5978.00,7300,20241010,-27.95,4850,20240805,8.45,5460,-3.66,20250122,4920,6.91,20250203,7300,-27.95,20241010,4850,8.45,20240805,3.34,N,058630,500,97 억,,2303892,N,N,0,N,00,N diff --git a/058650/price/prices-20250201.csv b/058650/price/prices-20250201.csv index 8fab6676bcff..3d1b0a5a9ed4 100644 --- a/058650/price/prices-20250201.csv +++ b/058650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,4890800,52,101.96,94000,95100,93900,122000,65800,93900,94053.85,1.16,0,-19,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,121600,-22.78,20240226,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,700,2,0.75,2824000,30,58.82,94000,95100,94000,122000,65800,93900,94133.33,1.16,0,-8,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3784,4.61,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.33,89400,20240806,5.82,97200,-2.67,20250211,91300,3.61,20250213,121600,-22.20,20240226,89400,5.82,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,140559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,100,2,0.11,2729400,29,56.86,94000,95100,94000,122000,65800,93900,94117.24,1.16,0,-8,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3760,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.79,89400,20240806,5.15,97200,-3.29,20250211,91300,2.96,20250213,121600,-22.70,20240226,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,130602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,200,2,0.21,1224400,13,25.49,94000,95100,94000,122000,65800,93900,94184.62,1.16,0,5,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3764,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.71,89400,20240806,5.26,97200,-3.19,20250211,91300,3.07,20250213,121600,-22.62,20240226,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,120559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,200,2,0.21,1130300,12,23.53,94000,95100,94000,122000,65800,93900,94191.67,1.16,0,6,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3764,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.71,89400,20240806,5.26,97200,-3.19,20250211,91300,3.07,20250213,121600,-22.62,20240226,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,110558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,200,2,0.21,942100,10,19.61,94000,95100,94000,122000,65800,93900,94210.00,1.16,0,5,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3764,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.71,89400,20240806,5.26,97200,-3.19,20250211,91300,3.07,20250213,121600,-22.62,20240226,89400,5.26,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,100557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,100,2,0.11,658000,7,13.73,94000,94000,94000,122000,65800,93900,94000.00,1.16,0,6,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3760,4.59,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.79,89400,20240806,5.15,97200,-3.29,20250211,91300,2.96,20250213,121600,-22.70,20240226,89400,5.15,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N +20250224,090603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,0,0,0.00,0,0,0,122000,65800,93900,0.00,1.16,0,0,95433,94666,94133,93366,92833,94550,93250,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,121600,-22.78,20240226,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46490,N,N,3,N,00,N 20250221,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,4802600,51,6.04,93900,94900,93600,122000,65800,93900,94168.63,1.16,0,-25,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,126500,-25.77,20240221,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,3,N,00,N 20250221,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,1000,2,1.06,3014400,32,3.79,93900,94900,93600,122000,65800,93900,94200.00,1.16,0,-13,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3796,4.63,0.18,12,0.00,20501.00,539690.00,132000,20240220,-28.11,89400,20240806,6.15,97200,-2.37,20250211,91300,3.94,20250213,126500,-24.98,20240221,89400,6.15,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N 20250221,140558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93900,0,3,0.00,2730700,29,3.44,93900,94900,93600,122000,65800,93900,94162.07,1.16,0,-14,94166,94032,93866,93732,93566,94100,93800,200,28100,5000,61970,100,1,4000000,3756,4.58,0.17,12,0.00,20501.00,539690.00,132000,20240220,-28.86,89400,20240806,5.03,97200,-3.40,20250211,91300,2.85,20250213,126500,-25.77,20240221,89400,5.03,20240806,0.00,N,058650,5000,200 억,,46520,N,N,1,N,00,N diff --git a/058730/price/prices-20250201.csv b/058730/price/prices-20250201.csv index 8cd90cabb850..8c7ef6f900a4 100644 --- a/058730/price/prices-20250201.csv +++ b/058730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,5,2,0.16,408157715,129273,178.77,3130,3190,3130,4095,2205,3150,3157.33,2.41,0,39460,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,593,4.32,0.39,12,0.69,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.23,N,058730,500,99 억,,452404,N,N,3,N,00,N +20250224,150601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3145,-5,5,-0.16,375075215,118751,164.22,3130,3190,3130,4095,2205,3150,3158.50,2.41,0,38222,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,591,4.30,0.39,12,0.63,731.00,8053.00,5000,20240731,-37.10,2580,20241209,21.90,3390,-7.23,20250213,2825,11.33,20250102,5000,-37.10,20240731,2580,21.90,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,140600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,5,2,0.16,314235625,99425,137.49,3130,3190,3130,4095,2205,3150,3160.53,2.41,0,31520,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,593,4.32,0.39,12,0.53,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,130602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,5,2,0.16,276565280,87476,120.97,3130,3190,3130,4095,2205,3150,3161.62,2.41,0,28480,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,593,4.32,0.39,12,0.47,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,120559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3160,10,2,0.32,229476555,72572,100.36,3130,3190,3130,4095,2205,3150,3162.06,2.41,0,24909,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,594,4.32,0.39,12,0.39,731.00,8053.00,5000,20240731,-36.80,2580,20241209,22.48,3390,-6.78,20250213,2825,11.86,20250102,5000,-36.80,20240731,2580,22.48,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,110558,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3165,15,2,0.48,184947140,58491,80.89,3130,3190,3130,4095,2205,3150,3161.98,2.41,0,20426,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,595,4.33,0.39,12,0.31,731.00,8053.00,5000,20240731,-36.70,2580,20241209,22.67,3390,-6.64,20250213,2825,12.04,20250102,5000,-36.70,20240731,2580,22.67,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,100557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,0,3,0.00,110608145,35023,48.43,3130,3190,3130,4095,2205,3150,3158.16,2.41,0,8295,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,592,4.31,0.39,12,0.19,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N +20250224,090603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3155,5,2,0.16,13177460,4205,5.82,3130,3160,3130,4095,2205,3150,3133.69,2.41,0,552,3193,3171,3153,3131,3113,3170,3130,100,945,500,1950,5,1,18796941,593,4.32,0.39,12,0.02,731.00,8053.00,5000,20240731,-36.90,2580,20241209,22.29,3390,-6.93,20250213,2825,11.68,20250102,5000,-36.90,20240731,2580,22.29,20241209,4.23,N,058730,500,99 억,,452404,N,N,10,N,00,N 20250221,160557,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,-5,5,-0.16,226955755,72110,70.11,3150,3175,3135,4100,2210,3155,3147.35,2.38,0,4412,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,592,4.31,0.39,12,0.38,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,4.14,N,058730,500,99 억,,448003,N,N,10,N,00,N 20250221,150600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3150,-5,5,-0.16,208430235,66217,64.38,3150,3175,3135,4100,2210,3155,3147.68,2.38,0,4637,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,592,4.31,0.39,12,0.35,731.00,8053.00,5000,20240731,-37.00,2580,20241209,22.09,3390,-7.08,20250213,2825,11.50,20250102,5000,-37.00,20240731,2580,22.09,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N 20250221,140559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3140,-15,5,-0.48,179017920,56853,55.28,3150,3175,3135,4100,2210,3155,3148.79,2.38,0,2400,3231,3192,3161,3122,3091,3177,3107,100,945,500,1950,5,1,18796941,590,4.30,0.39,12,0.30,731.00,8053.00,5000,20240731,-37.20,2580,20241209,21.71,3390,-7.37,20250213,2825,11.15,20250102,5000,-37.20,20240731,2580,21.71,20241209,4.14,N,058730,500,99 억,,448003,N,N,9,N,00,N diff --git a/058820/price/prices-20250201.csv b/058820/price/prices-20250201.csv index 5b29b45d2183..1d2ff71f1cb8 100644 --- a/058820/price/prices-20250201.csv +++ b/058820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1923,-27,5,-1.38,355560701,184834,27.07,1932,1934,1914,2535,1365,1950,1923.68,4.33,0,-41217,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2671,41.80,1.40,12,0.13,46.00,1370.00,2525,20241015,-23.84,1590,20241210,20.94,1978,-2.78,20250106,1732,11.03,20250203,2525,-23.84,20241015,1590,20.94,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,150601,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1923,-27,5,-1.38,345295429,179494,26.28,1932,1934,1914,2535,1365,1950,1923.72,4.33,0,-40100,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2671,41.80,1.40,12,0.13,46.00,1370.00,2525,20241015,-23.84,1590,20241210,20.94,1978,-2.78,20250106,1732,11.03,20250203,2525,-23.84,20241015,1590,20.94,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,140600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1926,-24,5,-1.23,323748324,168296,24.64,1932,1934,1914,2535,1365,1950,1923.68,4.33,0,-39779,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2675,41.87,1.41,12,0.12,46.00,1370.00,2525,20241015,-23.72,1590,20241210,21.13,1978,-2.63,20250106,1732,11.20,20250203,2525,-23.72,20241015,1590,21.13,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,130602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,-20,5,-1.03,292346916,152004,22.26,1932,1934,1914,2535,1365,1950,1923.28,4.33,0,-35876,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2681,41.96,1.41,12,0.11,46.00,1370.00,2525,20241015,-23.56,1590,20241210,21.38,1978,-2.43,20250106,1732,11.43,20250203,2525,-23.56,20241015,1590,21.38,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,120559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1915,-35,5,-1.79,221952550,115465,16.91,1932,1934,1914,2535,1365,1950,1922.25,4.33,0,-33902,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2660,41.63,1.40,12,0.08,46.00,1370.00,2525,20241015,-24.16,1590,20241210,20.44,1978,-3.19,20250106,1732,10.57,20250203,2525,-24.16,20241015,1590,20.44,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,110558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1918,-32,5,-1.64,178908212,93000,13.62,1932,1934,1917,2535,1365,1950,1923.74,4.33,0,-33419,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2664,41.70,1.40,12,0.07,46.00,1370.00,2525,20241015,-24.04,1590,20241210,20.63,1978,-3.03,20250106,1732,10.74,20250203,2525,-24.04,20241015,1590,20.63,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,100558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1929,-21,5,-1.08,131922645,68512,10.03,1932,1934,1917,2535,1365,1950,1925.54,4.33,0,-26665,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2679,41.93,1.41,12,0.05,46.00,1370.00,2525,20241015,-23.60,1590,20241210,21.32,1978,-2.48,20250106,1732,11.37,20250203,2525,-23.60,20241015,1590,21.32,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N +20250224,090603,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,-20,5,-1.03,30386320,15739,2.30,1932,1934,1924,2535,1365,1950,1930.64,4.33,0,-10795,2001,1975,1939,1913,1877,1988,1926,694,585,500,1440,1,1,138892244,2681,41.96,1.41,12,0.01,46.00,1370.00,2525,20241015,-23.56,1590,20241210,21.38,1978,-2.43,20250106,1732,11.43,20250203,2525,-23.56,20241015,1590,21.38,20241210,3.24,N,058820,500,694 억,,6010658,N,N,1,N,00,N 20250221,160557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1950,34,2,1.77,1320232302,679312,222.56,1916,1965,1903,2490,1342,1916,1943.48,4.33,0,5225,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2708,42.39,1.42,12,0.49,46.00,1370.00,2525,20241015,-22.77,1590,20241210,22.64,1978,-1.42,20250106,1732,12.59,20250203,2525,-22.77,20241015,1590,22.64,20241210,3.23,N,058820,500,694 억,,6007636,N,N,1,N,00,N 20250221,150600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1944,28,2,1.46,1246937190,641633,210.22,1916,1965,1903,2490,1342,1916,1943.38,4.33,0,12881,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2700,42.26,1.42,12,0.46,46.00,1370.00,2525,20241015,-23.01,1590,20241210,22.26,1978,-1.72,20250106,1732,12.24,20250203,2525,-23.01,20241015,1590,22.26,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N 20250221,140559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1938,22,2,1.15,1114241136,573117,187.77,1916,1965,1903,2490,1342,1916,1944.18,4.33,0,21492,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2692,42.13,1.41,12,0.41,46.00,1370.00,2525,20241015,-23.25,1590,20241210,21.89,1978,-2.02,20250106,1732,11.89,20250203,2525,-23.25,20241015,1590,21.89,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N diff --git a/058850/price/prices-20250201.csv b/058850/price/prices-20250201.csv index ecfeef788b1f..4f4dffed640b 100644 --- a/058850/price/prices-20250201.csv +++ b/058850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2905,55,2,1.93,913565725,316150,187.41,2820,2930,2815,3705,1995,2850,2889.69,4.95,0,37152,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1240,8.47,0.61,12,0.74,343.00,4747.00,4335,20240220,-32.99,2360,20240909,23.09,3050,-4.75,20250206,2655,9.42,20250102,4210,-31.00,20240227,2360,23.09,20240909,4.64,N,058850,500,238 억,,2112250,N,N,6,N,00,N +20250224,150601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,45,2,1.58,881273560,305022,180.81,2820,2930,2815,3705,1995,2850,2889.26,4.95,0,34701,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1236,8.44,0.61,12,0.71,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4210,-31.24,20240227,2360,22.67,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,140600,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2900,50,2,1.75,829467240,287116,170.20,2820,2930,2815,3705,1995,2850,2889.01,4.95,0,29487,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1238,8.45,0.61,12,0.67,343.00,4747.00,4335,20240220,-33.10,2360,20240909,22.88,3050,-4.92,20250206,2655,9.23,20250102,4210,-31.12,20240227,2360,22.88,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,130603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,45,2,1.58,783617265,271308,160.82,2820,2930,2815,3705,1995,2850,2888.34,4.95,0,25557,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1236,8.44,0.61,12,0.64,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4210,-31.24,20240227,2360,22.67,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,120559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2905,55,2,1.93,691732795,239659,142.06,2820,2930,2815,3705,1995,2850,2886.37,4.95,0,8910,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1240,8.47,0.61,12,0.56,343.00,4747.00,4335,20240220,-32.99,2360,20240909,23.09,3050,-4.75,20250206,2655,9.42,20250102,4210,-31.00,20240227,2360,23.09,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,110558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,45,2,1.58,646707840,224160,132.88,2820,2930,2815,3705,1995,2850,2885.08,4.95,0,4300,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1236,8.44,0.61,12,0.53,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4210,-31.24,20240227,2360,22.67,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,100558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2895,45,2,1.58,501481215,174240,103.29,2820,2930,2815,3705,1995,2850,2878.16,4.95,0,504,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1236,8.44,0.61,12,0.41,343.00,4747.00,4335,20240220,-33.22,2360,20240909,22.67,3050,-5.08,20250206,2655,9.04,20250102,4210,-31.24,20240227,2360,22.67,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N +20250224,090603,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2820,-30,5,-1.05,35141710,12446,7.38,2820,2835,2815,3705,1995,2850,2822.81,4.95,0,-5662,2896,2872,2846,2822,2796,2860,2810,238,855,500,2050,5,1,42685000,1204,8.22,0.59,12,0.03,343.00,4747.00,4335,20240220,-34.95,2360,20240909,19.49,3050,-7.54,20250206,2655,6.21,20250102,4210,-33.02,20240227,2360,19.49,20240909,4.64,N,058850,500,238 억,,2112250,N,N,20,N,00,N 20250221,160558,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,-5,5,-0.18,463670710,163182,92.98,2855,2870,2820,3710,2000,2855,2841.42,5.02,0,-28966,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1217,8.31,0.60,12,0.38,343.00,4747.00,4335,20240220,-34.26,2360,20240909,20.76,3050,-6.56,20250206,2655,7.34,20250102,4210,-32.30,20240227,2360,20.76,20240909,4.58,N,058850,500,238 억,,2143591,N,N,20,N,00,N 20250221,150601,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2850,-5,5,-0.18,449354775,158156,90.12,2855,2870,2820,3710,2000,2855,2841.21,5.02,0,-28235,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1217,8.31,0.60,12,0.37,343.00,4747.00,4335,20240220,-34.26,2360,20240909,20.76,3050,-6.56,20250206,2655,7.34,20250102,4210,-32.30,20240227,2360,20.76,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N 20250221,140559,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2845,-10,5,-0.35,319638965,112400,64.05,2855,2870,2820,3710,2000,2855,2843.76,5.02,0,-34755,2918,2886,2868,2836,2818,2877,2827,238,855,500,2050,5,1,42685000,1214,8.29,0.60,12,0.26,343.00,4747.00,4335,20240220,-34.37,2360,20240909,20.55,3050,-6.72,20250206,2655,7.16,20250102,4210,-32.42,20240227,2360,20.55,20240909,4.58,N,058850,500,238 억,,2143591,N,N,50,N,00,N diff --git a/058860/price/prices-20250201.csv b/058860/price/prices-20250201.csv index 3306db34e836..3960c481447d 100644 --- a/058860/price/prices-20250201.csv +++ b/058860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2765,35,2,1.28,658590700,240302,190.09,2710,2765,2690,3545,1915,2730,2740.63,3.36,0,29095,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,962,6.91,0.44,12,0.69,400.00,6216.00,3365,20240220,-17.83,2305,20240805,19.96,2950,-6.27,20250106,2585,6.96,20250102,3210,-13.86,20240226,2305,19.96,20240805,3.32,N,058860,500,174 억,,1169267,N,N,5,N,00,N +20250224,150602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2760,30,2,1.10,570951105,208580,165.00,2710,2765,2690,3545,1915,2730,2737.32,3.36,0,31212,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,961,6.90,0.44,12,0.60,400.00,6216.00,3365,20240220,-17.98,2305,20240805,19.74,2950,-6.44,20250106,2585,6.77,20250102,3210,-14.02,20240226,2305,19.74,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,140601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,20,2,0.73,490213345,179280,141.82,2710,2765,2690,3545,1915,2730,2734.34,3.36,0,14026,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,957,6.88,0.44,12,0.52,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3210,-14.33,20240226,2305,19.31,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,130603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,20,2,0.73,487630235,178339,141.08,2710,2765,2690,3545,1915,2730,2734.29,3.36,0,14014,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,957,6.88,0.44,12,0.51,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3210,-14.33,20240226,2305,19.31,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,120600,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,25,2,0.92,478498945,175014,138.45,2710,2765,2690,3545,1915,2730,2734.06,3.36,0,13474,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,959,6.89,0.44,12,0.50,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3210,-14.17,20240226,2305,19.52,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,110559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2750,20,2,0.73,427261950,156377,123.70,2710,2765,2690,3545,1915,2730,2732.26,3.36,0,7257,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,957,6.88,0.44,12,0.45,400.00,6216.00,3365,20240220,-18.28,2305,20240805,19.31,2950,-6.78,20250106,2585,6.38,20250102,3210,-14.33,20240226,2305,19.31,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,100558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2755,25,2,0.92,385874745,141337,111.81,2710,2765,2690,3545,1915,2730,2730.18,3.36,0,3246,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,959,6.89,0.44,12,0.41,400.00,6216.00,3365,20240220,-18.13,2305,20240805,19.52,2950,-6.61,20250106,2585,6.58,20250102,3210,-14.17,20240226,2305,19.52,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N +20250224,090604,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2695,-35,5,-1.28,74674995,27642,21.87,2710,2710,2690,3545,1915,2730,2701.50,3.36,0,-21497,2760,2745,2730,2715,2700,2737,2707,174,815,500,2070,5,1,34802000,938,6.74,0.43,12,0.08,400.00,6216.00,3365,20240220,-19.91,2305,20240805,16.92,2950,-8.64,20250106,2585,4.26,20250102,3210,-16.04,20240226,2305,16.92,20240805,3.32,N,058860,500,174 억,,1169267,N,N,19,N,00,N 20250221,160558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2730,-15,5,-0.55,343403920,125951,93.39,2735,2745,2715,3565,1925,2745,2726.47,3.47,0,-38251,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,950,6.83,0.44,12,0.36,400.00,6216.00,3365,20240220,-18.87,2305,20240805,18.44,2950,-7.46,20250106,2585,5.61,20250102,3325,-17.89,20240221,2305,18.44,20240805,3.32,N,058860,500,174 억,,1207542,N,N,19,N,00,N 20250221,150601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2725,-20,5,-0.73,326941875,119911,88.91,2735,2745,2715,3565,1925,2745,2726.54,3.47,0,-38355,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,948,6.81,0.44,12,0.34,400.00,6216.00,3365,20240220,-19.02,2305,20240805,18.22,2950,-7.63,20250106,2585,5.42,20250102,3325,-18.05,20240221,2305,18.22,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N 20250221,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2715,-30,5,-1.09,312867855,114739,85.07,2735,2745,2715,3565,1925,2745,2726.78,3.47,0,-35408,2795,2770,2755,2730,2715,2762,2722,174,820,500,2080,5,1,34802000,945,6.79,0.44,12,0.33,400.00,6216.00,3365,20240220,-19.32,2305,20240805,17.79,2950,-7.97,20250106,2585,5.03,20250102,3325,-18.35,20240221,2305,17.79,20240805,3.32,N,058860,500,174 억,,1207542,N,N,10,N,00,N diff --git a/058970/price/prices-20250201.csv b/058970/price/prices-20250201.csv index f9e83dd5a0b4..56d6b88d9f53 100644 --- a/058970/price/prices-20250201.csv +++ b/058970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160603,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71200,-900,5,-1.25,7370733700,104855,99.58,70100,71200,69200,93700,50500,72100,70292.95,5.32,0,9806,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8695,-29.85,28.21,12,0.86,-2385.00,2524.00,84100,20250206,-15.34,37900,20240808,87.86,84100,-15.34,20250206,62600,13.74,20250103,84100,-15.34,20250206,37900,87.86,20240808,3.16,N,058970,500,64 억,,650159,N,N,1198,N,00,N +20250224,150602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70700,-1400,5,-1.94,6847208300,97476,92.57,70100,71200,69200,93700,50500,72100,70244.50,5.32,0,9150,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8633,-29.64,28.01,12,0.80,-2385.00,2524.00,84100,20250206,-15.93,37900,20240808,86.54,84100,-15.93,20250206,62600,12.94,20250103,84100,-15.93,20250206,37900,86.54,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,140601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70400,-1700,5,-2.36,6084470800,86707,82.35,70100,71200,69200,93700,50500,72100,70172.11,5.32,0,9865,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8597,-29.52,27.89,12,0.71,-2385.00,2524.00,84100,20250206,-16.29,37900,20240808,85.75,84100,-16.29,20250206,62600,12.46,20250103,84100,-16.29,20250206,37900,85.75,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,130603,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70400,-1700,5,-2.36,5775028100,82316,78.18,70100,71200,69200,93700,50500,72100,70156.10,5.32,0,11001,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8597,-29.52,27.89,12,0.67,-2385.00,2524.00,84100,20250206,-16.29,37900,20240808,85.75,84100,-16.29,20250206,62600,12.46,20250103,84100,-16.29,20250206,37900,85.75,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,120600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70800,-1300,5,-1.80,5065200900,72248,68.61,70100,71200,69200,93700,50500,72100,70107.70,5.32,0,11971,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8646,-29.69,28.05,12,0.59,-2385.00,2524.00,84100,20250206,-15.81,37900,20240808,86.81,84100,-15.81,20250206,62600,13.10,20250103,84100,-15.81,20250206,37900,86.81,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,110559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71100,-1000,5,-1.39,4618809600,65947,62.63,70100,71200,69200,93700,50500,72100,70037.27,5.32,0,10325,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8682,-29.81,28.17,12,0.54,-2385.00,2524.00,84100,20250206,-15.46,37900,20240808,87.60,84100,-15.46,20250206,62600,13.58,20250103,84100,-15.46,20250206,37900,87.60,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,100558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,70700,-1400,5,-1.94,3913189000,55977,53.16,70100,71000,69200,93700,50500,72100,69905.91,5.32,0,9748,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8633,-29.64,28.01,12,0.46,-2385.00,2524.00,84100,20250206,-15.93,37900,20240808,86.54,84100,-15.93,20250206,62600,12.94,20250103,84100,-15.93,20250206,37900,86.54,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N +20250224,090604,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,69500,-2600,5,-3.61,1840891400,26373,25.05,70100,71000,69200,93700,50500,72100,69799.51,5.32,0,-511,74633,73366,72233,70966,69833,72800,70400,65,21600,500,50470,100,1,12211391,8487,-29.14,27.54,12,0.22,-2385.00,2524.00,84100,20250206,-17.36,37900,20240808,83.38,84100,-17.36,20250206,62600,11.02,20250103,84100,-17.36,20250206,37900,83.38,20240808,3.16,N,058970,500,64 억,,650159,N,N,96,N,00,N 20250221,160558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,-600,5,-0.83,7549627300,104298,52.06,72700,73500,71100,94500,50900,72700,72385.82,5.18,0,14878,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8804,-30.23,28.57,12,0.85,-2385.00,2524.00,84100,20250206,-14.27,37900,20240808,90.24,84100,-14.27,20250206,62600,15.18,20250103,84100,-14.27,20250206,37900,90.24,20240808,3.16,N,058970,500,64 억,,632299,N,N,96,N,00,N 20250221,150601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,-600,5,-0.83,7242539700,100041,49.93,72700,73500,71100,94500,50900,72700,72395.71,5.18,0,14469,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8804,-30.23,28.57,12,0.82,-2385.00,2524.00,84100,20250206,-14.27,37900,20240808,90.24,84100,-14.27,20250206,62600,15.18,20250103,84100,-14.27,20250206,37900,90.24,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N 20250221,140600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71700,-1000,5,-1.38,5387037300,74175,37.02,72700,73500,71500,94500,50900,72700,72626.05,5.18,0,11130,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8756,-30.06,28.41,12,0.61,-2385.00,2524.00,84100,20250206,-14.74,37900,20240808,89.18,84100,-14.74,20250206,62600,14.54,20250103,84100,-14.74,20250206,37900,89.18,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N diff --git a/059090/price/prices-20250201.csv b/059090/price/prices-20250201.csv index c9d4de35e87f..78253f66612e 100644 --- a/059090/price/prices-20250201.csv +++ b/059090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9100,-140,5,-1.52,1904286860,210987,81.50,9080,9110,8940,12010,6470,9240,9025.60,10.30,0,23676,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3041,-11.15,3.24,12,0.63,-816.00,2812.00,19860,20240619,-54.18,6980,20241209,30.37,10140,-10.26,20250109,8000,13.75,20250102,19860,-54.18,20240619,6980,30.37,20241209,1.96,N,059090,500,167 억,,3441554,N,N,44,N,00,N +20250224,150602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9110,-130,5,-1.41,1775977450,196855,76.04,9080,9110,8940,12010,6470,9240,9021.75,10.30,0,22039,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3044,-11.16,3.24,12,0.59,-816.00,2812.00,19860,20240619,-54.13,6980,20241209,30.52,10140,-10.16,20250109,8000,13.88,20250102,19860,-54.13,20240619,6980,30.52,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,140601,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9070,-170,5,-1.84,1544420700,171367,66.20,9080,9100,8940,12010,6470,9240,9012.36,10.30,0,17254,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3031,-11.12,3.23,12,0.51,-816.00,2812.00,19860,20240619,-54.33,6980,20241209,29.94,10140,-10.55,20250109,8000,13.38,20250102,19860,-54.33,20240619,6980,29.94,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,130603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9060,-180,5,-1.95,1361191640,151118,58.37,9080,9100,8940,12010,6470,9240,9007.47,10.30,0,6235,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3028,-11.10,3.22,12,0.45,-816.00,2812.00,19860,20240619,-54.38,6980,20241209,29.80,10140,-10.65,20250109,8000,13.25,20250102,19860,-54.38,20240619,6980,29.80,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,120600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8990,-250,5,-2.71,1165994860,129498,50.02,9080,9100,8940,12010,6470,9240,9003.96,10.30,0,-4091,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3004,-11.02,3.20,12,0.39,-816.00,2812.00,19860,20240619,-54.73,6980,20241209,28.80,10140,-11.34,20250109,8000,12.38,20250102,19860,-54.73,20240619,6980,28.80,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,110559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8960,-280,5,-3.03,1028660060,114235,44.13,9080,9100,8940,12010,6470,9240,9004.77,10.30,0,-9098,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,2994,-10.98,3.19,12,0.34,-816.00,2812.00,19860,20240619,-54.88,6980,20241209,28.37,10140,-11.64,20250109,8000,12.00,20250102,19860,-54.88,20240619,6980,28.37,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,100559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9000,-240,5,-2.60,703942640,78066,30.16,9080,9100,8950,12010,6470,9240,9017.27,10.30,0,-11057,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3008,-11.03,3.20,12,0.23,-816.00,2812.00,19860,20240619,-54.68,6980,20241209,28.94,10140,-11.24,20250109,8000,12.50,20250102,19860,-54.68,20240619,6980,28.94,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N +20250224,090604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9000,-240,5,-2.60,212924560,23576,9.11,9080,9100,8990,12010,6470,9240,9031.40,10.30,0,-8854,9486,9362,9206,9082,8926,9285,9005,167,2770,500,6650,10,1,33416778,3008,-11.03,3.20,12,0.07,-816.00,2812.00,19860,20240619,-54.68,6980,20241209,28.94,10140,-11.24,20250109,8000,12.50,20250102,19860,-54.68,20240619,6980,28.94,20241209,1.96,N,059090,500,167 억,,3441554,N,N,937,N,00,N 20250221,160559,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9240,-70,5,-0.75,2347668180,256514,90.08,9320,9330,9050,12100,6520,9310,9151.95,10.30,0,-11930,9856,9582,9396,9122,8936,9490,9030,167,2790,500,6700,10,1,33416778,3088,-11.32,3.29,12,0.77,-816.00,2812.00,19860,20240619,-53.47,6980,20241209,32.38,10140,-8.88,20250109,8000,15.50,20250102,19860,-53.47,20240619,6980,32.38,20241209,2.00,N,059090,500,167 억,,3443462,N,N,937,N,00,N 20250221,150602,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9170,-140,5,-1.50,2177835000,238085,83.60,9320,9330,9050,12100,6520,9310,9147.29,10.30,0,-13845,9856,9582,9396,9122,8936,9490,9030,167,2790,500,6700,10,1,33416778,3064,-11.24,3.26,12,0.71,-816.00,2812.00,19860,20240619,-53.83,6980,20241209,31.38,10140,-9.57,20250109,8000,14.62,20250102,19860,-53.83,20240619,6980,31.38,20241209,2.00,N,059090,500,167 억,,3443462,N,N,401,N,00,N 20250221,140600,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9090,-220,5,-2.36,1791992460,195795,68.75,9320,9330,9050,12100,6520,9310,9152.38,10.30,0,-38285,9856,9582,9396,9122,8936,9490,9030,167,2790,500,6700,10,1,33416778,3038,-11.14,3.23,12,0.59,-816.00,2812.00,19860,20240619,-54.23,6980,20241209,30.23,10140,-10.36,20250109,8000,13.62,20250102,19860,-54.23,20240619,6980,30.23,20241209,2.00,N,059090,500,167 억,,3443462,N,N,401,N,00,N diff --git a/059100/price/prices-20250201.csv b/059100/price/prices-20250201.csv index a4495c81cb38..b203fc68bc30 100644 --- a/059100/price/prices-20250201.csv +++ b/059100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,47026420,9326,70.79,5010,5070,5000,6560,3540,5050,5042.51,5.17,0,-392,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.13,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,34813800,6909,52.44,5010,5070,5000,6560,3540,5050,5038.91,5.17,0,-357,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.10,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-10,5,-0.20,28019750,5566,42.25,5010,5070,5000,6560,3540,5050,5034.09,5.17,0,72,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,356,-13.26,0.91,12,0.08,-380.00,5523.00,6920,20240322,-27.17,4010,20240805,25.69,6290,-19.87,20250109,4720,6.78,20250102,6920,-27.17,20240322,4010,25.69,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,0,3,0.00,27934170,5549,42.12,5010,5070,5000,6560,3540,5050,5034.09,5.17,0,83,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,357,-13.29,0.91,12,0.08,-380.00,5523.00,6920,20240322,-27.02,4010,20240805,25.94,6290,-19.71,20250109,4720,6.99,20250102,6920,-27.02,20240322,4010,25.94,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,10,2,0.20,9577670,1896,14.39,5010,5070,5010,6560,3540,5050,5051.51,5.17,0,-512,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.32,0.92,12,0.03,-380.00,5523.00,6920,20240322,-26.88,4010,20240805,26.18,6290,-19.55,20250109,4720,7.20,20250102,6920,-26.88,20240322,4010,26.18,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,8348490,1653,12.55,5010,5070,5010,6560,3540,5050,5050.51,5.17,0,-546,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.02,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,8343420,1652,12.54,5010,5070,5010,6560,3540,5050,5050.50,5.17,0,-546,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.02,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N +20250224,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,20,2,0.40,3884740,768,5.83,5010,5070,5010,6560,3540,5050,5058.26,5.17,0,-639,5210,5130,5080,5000,4950,5105,4975,35,1510,500,3230,10,1,7070860,358,-13.34,0.92,12,0.01,-380.00,5523.00,6920,20240322,-26.73,4010,20240805,26.43,6290,-19.40,20250109,4720,7.42,20250102,6920,-26.73,20240322,4010,26.43,20240805,1.22,N,059100,500,35 억,,365728,N,N,0,N,00,N 20250221,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,40,2,0.80,66657710,13174,70.39,5160,5160,5030,6510,3510,5010,5059.79,5.17,0,-162,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,357,-13.29,0.91,12,0.19,-380.00,5523.00,6920,20240322,-27.02,4010,20240805,25.94,6290,-19.71,20250109,4720,6.99,20250102,6920,-27.02,20240322,4010,25.94,20240805,1.22,N,059100,500,35 억,,365900,N,N,0,N,00,N 20250221,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,80,2,1.60,64093030,12667,67.68,5160,5160,5030,6510,3510,5010,5059.84,5.17,0,-290,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,360,-13.39,0.92,12,0.18,-380.00,5523.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6920,-26.45,20240322,4010,26.93,20240805,1.22,N,059100,500,35 억,,365900,N,N,0,N,00,N 20250221,140600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,50,2,1.00,49888530,9857,52.66,5160,5160,5030,6510,3510,5010,5061.23,5.17,0,-322,5180,5095,5045,4960,4910,5070,4935,35,1500,500,3200,10,1,7070860,358,-13.32,0.92,12,0.14,-380.00,5523.00,6920,20240322,-26.88,4010,20240805,26.18,6290,-19.55,20250109,4720,7.20,20250102,6920,-26.88,20240322,4010,26.18,20240805,1.22,N,059100,500,35 억,,365900,N,N,0,N,00,N diff --git a/059120/price/prices-20250201.csv b/059120/price/prices-20250201.csv index aa9e831cda0c..7a5ab10d9548 100644 --- a/059120/price/prices-20250201.csv +++ b/059120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-280,5,-3.45,829671660,105786,110.69,8080,8110,7790,10540,5680,8110,7842.92,0.94,0,16151,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,763,153.53,1.61,12,1.09,51.00,4867.00,14280,20240322,-45.17,5200,20241210,50.58,9470,-17.32,20250203,6940,12.82,20250109,14280,-45.17,20240322,5200,50.58,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,150603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-290,5,-3.58,770441740,98227,102.78,8080,8110,7790,10540,5680,8110,7843.48,0.94,0,14310,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,762,153.33,1.61,12,1.01,51.00,4867.00,14280,20240322,-45.24,5200,20241210,50.38,9470,-17.42,20250203,6940,12.68,20250109,14280,-45.24,20240322,5200,50.38,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-250,5,-3.08,688691190,87780,91.85,8080,8110,7790,10540,5680,8110,7845.65,0.94,0,11967,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,766,154.12,1.61,12,0.90,51.00,4867.00,14280,20240322,-44.96,5200,20241210,51.15,9470,-17.00,20250203,6940,13.26,20250109,14280,-44.96,20240322,5200,51.15,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,130604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-280,5,-3.45,611969750,77966,81.58,8080,8110,7790,10540,5680,8110,7849.19,0.94,0,10912,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,763,153.53,1.61,12,0.80,51.00,4867.00,14280,20240322,-45.17,5200,20241210,50.58,9470,-17.32,20250203,6940,12.82,20250109,14280,-45.17,20240322,5200,50.58,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7860,-250,5,-3.08,580647110,73977,77.40,8080,8110,7790,10540,5680,8110,7849.02,0.94,0,10546,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,766,154.12,1.61,12,0.76,51.00,4867.00,14280,20240322,-44.96,5200,20241210,51.15,9470,-17.00,20250203,6940,13.26,20250109,14280,-44.96,20240322,5200,51.15,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,110600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-210,5,-2.59,557291010,71007,74.30,8080,8110,7790,10540,5680,8110,7848.40,0.94,0,10747,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,770,154.90,1.62,12,0.73,51.00,4867.00,14280,20240322,-44.68,5200,20241210,51.92,9470,-16.58,20250203,6940,13.83,20250109,14280,-44.68,20240322,5200,51.92,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7880,-230,5,-2.84,388120720,49386,51.67,8080,8110,7790,10540,5680,8110,7858.92,0.94,0,2729,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,768,154.51,1.62,12,0.51,51.00,4867.00,14280,20240322,-44.82,5200,20241210,51.54,9470,-16.79,20250203,6940,13.54,20250109,14280,-44.82,20240322,5200,51.54,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N +20250224,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-160,5,-1.97,67222160,8421,8.81,8080,8110,7930,10540,5680,8110,7982.68,0.94,0,-3608,8430,8270,8140,7980,7850,8350,8060,51,2430,500,5190,10,1,9748596,775,155.88,1.63,12,0.09,51.00,4867.00,14280,20240322,-44.33,5200,20241210,52.88,9470,-16.05,20250203,6940,14.55,20250109,14280,-44.33,20240322,5200,52.88,20241210,5.56,N,059120,500,50 억,,91209,N,N,0,N,00,N 20250221,160559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-40,5,-0.49,769933110,94696,89.59,8030,8300,8010,10590,5710,8150,8130.61,0.90,0,3710,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,791,159.02,1.67,12,0.97,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6940,16.86,20250109,14280,-43.21,20240322,5200,55.96,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N 20250221,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-20,5,-0.25,727883900,89504,84.68,8030,8300,8010,10590,5710,8150,8132.41,0.90,0,3528,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,793,159.41,1.67,12,0.92,51.00,4867.00,14280,20240322,-43.07,5200,20241210,56.35,9470,-14.15,20250203,6940,17.15,20250109,14280,-43.07,20240322,5200,56.35,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N 20250221,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-40,5,-0.49,650612120,79927,75.62,8030,8300,8010,10590,5710,8150,8140.07,0.90,0,3993,8623,8386,8243,8006,7863,8315,7935,51,2440,500,5210,10,1,9748596,791,159.02,1.67,12,0.82,51.00,4867.00,14280,20240322,-43.21,5200,20241210,55.96,9470,-14.36,20250203,6940,16.86,20250109,14280,-43.21,20240322,5200,55.96,20241210,5.35,N,059120,500,50 억,,87948,N,N,0,N,00,N diff --git a/059210/price/prices-20250201.csv b/059210/price/prices-20250201.csv index 8ad2a6829182..6789202ce91b 100644 --- a/059210/price/prices-20250201.csv +++ b/059210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,-65,5,-1.51,562814180,132484,173.76,4300,4325,4185,5600,3020,4310,4248.17,6.38,0,-6729,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1013,10.06,1.39,12,0.56,422.00,3055.00,5570,20240226,-23.79,3210,20241209,32.24,4430,-4.18,20250218,3675,15.51,20250102,5570,-23.79,20240226,3210,32.24,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-75,5,-1.74,541704255,127499,167.22,4300,4325,4185,5600,3020,4310,4248.69,6.38,0,-5963,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1011,10.04,1.39,12,0.53,422.00,3055.00,5570,20240226,-23.97,3210,20241209,31.93,4430,-4.40,20250218,3675,15.24,20250102,5570,-23.97,20240226,3210,31.93,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,-85,5,-1.97,401355425,94191,123.54,4300,4325,4220,5600,3020,4310,4261.08,6.38,0,13055,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1008,10.01,1.38,12,0.39,422.00,3055.00,5570,20240226,-24.15,3210,20241209,31.62,4430,-4.63,20250218,3675,14.97,20250102,5570,-24.15,20240226,3210,31.62,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-40,5,-0.93,289356435,67742,88.85,4300,4325,4230,5600,3020,4310,4271.45,6.38,0,13055,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1019,10.12,1.40,12,0.28,422.00,3055.00,5570,20240226,-23.34,3210,20241209,33.02,4430,-3.61,20250218,3675,16.19,20250102,5570,-23.34,20240226,3210,33.02,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,120601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-15,5,-0.35,195079295,45652,59.87,4300,4325,4230,5600,3020,4310,4273.18,6.38,0,11851,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1025,10.18,1.41,12,0.19,422.00,3055.00,5570,20240226,-22.89,3210,20241209,33.80,4430,-3.05,20250218,3675,16.87,20250102,5570,-22.89,20240226,3210,33.80,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,-10,5,-0.23,189850460,44435,58.28,4300,4325,4230,5600,3020,4310,4272.54,6.38,0,11436,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1026,10.19,1.41,12,0.19,422.00,3055.00,5570,20240226,-22.80,3210,20241209,33.96,4430,-2.93,20250218,3675,17.01,20250102,5570,-22.80,20240226,3210,33.96,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,5,2,0.12,120932890,28323,37.15,4300,4325,4230,5600,3020,4310,4269.78,6.38,0,10368,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1030,10.23,1.41,12,0.12,422.00,3055.00,5570,20240226,-22.53,3210,20241209,34.42,4430,-2.60,20250218,3675,17.41,20250102,5570,-22.53,20240226,3210,34.42,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N +20250224,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,-10,5,-0.23,22394040,5210,6.83,4300,4300,4265,5600,3020,4310,4298.28,6.38,0,1367,4383,4346,4283,4246,4183,4365,4265,119,1290,500,3100,5,1,23862351,1026,10.19,1.41,12,0.02,422.00,3055.00,5570,20240226,-22.80,3210,20241209,33.96,4430,-2.93,20250218,3675,17.01,20250102,5570,-22.80,20240226,3210,33.96,20241209,3.39,N,059210,500,119 억,,1521474,N,N,0,N,00,N 20250221,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,75,2,1.77,326643080,76244,57.80,4220,4320,4220,5500,2965,4235,4284.00,6.47,0,-22668,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1028,10.21,1.41,12,0.32,422.00,3055.00,5570,20240226,-22.62,3210,20241209,34.27,4430,-2.71,20250218,3675,17.28,20250102,5570,-22.62,20240226,3210,34.27,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N 20250221,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,80,2,1.89,308106120,71944,54.54,4220,4320,4220,5500,2965,4235,4282.58,6.47,0,-22568,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1030,10.23,1.41,12,0.30,422.00,3055.00,5570,20240226,-22.53,3210,20241209,34.42,4430,-2.60,20250218,3675,17.41,20250102,5570,-22.53,20240226,3210,34.42,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N 20250221,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,70,2,1.65,262198910,61275,46.45,4220,4320,4220,5500,2965,4235,4279.05,6.47,0,-18016,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1027,10.20,1.41,12,0.26,422.00,3055.00,5570,20240226,-22.71,3210,20241209,34.11,4430,-2.82,20250218,3675,17.14,20250102,5570,-22.71,20240226,3210,34.11,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N diff --git a/059270/price/prices-20250201.csv b/059270/price/prices-20250201.csv index 12d7576c8d22..a9606e663e14 100644 --- a/059270/price/prices-20250201.csv +++ b/059270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,-120,5,-1.70,1387317210,197261,107.35,7040,7240,6900,9150,4930,7040,7032.90,0.73,0,-19757,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,771,-97.46,1.89,12,1.77,-71.00,3656.00,19740,20240223,-64.94,4700,20241204,47.23,9040,-23.45,20250210,5430,27.44,20250102,19000,-63.58,20240226,4700,47.23,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,-80,5,-1.14,1201071600,170406,92.73,7040,7240,6950,9150,4930,7040,7048.30,0.73,0,-9214,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,775,-98.03,1.90,12,1.53,-71.00,3656.00,19740,20240223,-64.74,4700,20241204,48.09,9040,-23.01,20250210,5430,28.18,20250102,19000,-63.37,20240226,4700,48.09,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,-30,5,-0.43,1071093080,151765,82.59,7040,7240,6950,9150,4930,7040,7057.59,0.73,0,-4503,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,781,-98.73,1.92,12,1.36,-71.00,3656.00,19740,20240223,-64.49,4700,20241204,49.15,9040,-22.46,20250210,5430,29.10,20250102,19000,-63.11,20240226,4700,49.15,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,130605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,70,2,0.99,884404080,125203,68.13,7040,7240,6950,9150,4930,7040,7063.78,0.73,0,-2602,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,792,-100.14,1.94,12,1.12,-71.00,3656.00,19740,20240223,-63.98,4700,20241204,51.28,9040,-21.35,20250210,5430,30.94,20250102,19000,-62.58,20240226,4700,51.28,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,120602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7080,40,2,0.57,806477860,114198,62.15,7040,7240,6950,9150,4930,7040,7062.12,0.73,0,-1360,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,789,-99.72,1.94,12,1.03,-71.00,3656.00,19740,20240223,-64.13,4700,20241204,50.64,9040,-21.68,20250210,5430,30.39,20250102,19000,-62.74,20240226,4700,50.64,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,110600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,50,2,0.71,701303040,99339,54.06,7040,7240,6950,9150,4930,7040,7059.71,0.73,0,-5821,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,790,-99.86,1.94,12,0.89,-71.00,3656.00,19740,20240223,-64.08,4700,20241204,50.85,9040,-21.57,20250210,5430,30.57,20250102,19000,-62.68,20240226,4700,50.85,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,100600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,-70,5,-0.99,565184230,80001,43.54,7040,7240,6950,9150,4930,7040,7064.74,0.73,0,-7865,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,777,-98.17,1.91,12,0.72,-71.00,3656.00,19740,20240223,-64.69,4700,20241204,48.30,9040,-22.90,20250210,5430,28.36,20250102,19000,-63.32,20240226,4700,48.30,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N +20250224,090606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,30,2,0.43,102321170,14547,7.92,7040,7080,6980,9150,4930,7040,7033.80,0.73,0,-5281,7406,7222,7016,6832,6626,7315,6925,56,2110,500,4920,10,1,11140799,788,-99.58,1.93,12,0.13,-71.00,3656.00,19740,20240223,-64.18,4700,20241204,50.43,9040,-21.79,20250210,5430,30.20,20250102,19000,-62.79,20240226,4700,50.43,20241204,1.52,N,059270,500,55 억,,81485,N,N,0,N,00,N 20250221,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,110,2,1.59,1280351810,182727,71.07,6810,7200,6810,9000,4860,6930,7006.76,0.69,0,4871,7356,7142,6996,6782,6636,7070,6710,56,2070,500,4850,10,1,11140799,784,-99.15,1.93,12,1.64,-71.00,3656.00,19740,20240223,-64.34,4700,20241204,49.79,9040,-22.12,20250210,5430,29.65,20250102,19740,-64.34,20240223,4700,49.79,20241204,1.42,N,059270,500,55 억,,76673,N,N,0,N,00,N 20250221,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,80,2,1.15,1212815830,173127,67.34,6810,7200,6810,9000,4860,6930,7005.35,0.69,0,3929,7356,7142,6996,6782,6636,7070,6710,56,2070,500,4850,10,1,11140799,781,-98.73,1.92,12,1.55,-71.00,3656.00,19740,20240223,-64.49,4700,20241204,49.15,9040,-22.46,20250210,5430,29.10,20250102,19740,-64.49,20240223,4700,49.15,20241204,1.42,N,059270,500,55 억,,76673,N,N,0,N,00,N 20250221,140601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,20,2,0.29,1165283240,166325,64.69,6810,7200,6810,9000,4860,6930,7006.06,0.69,0,5827,7356,7142,6996,6782,6636,7070,6710,56,2070,500,4850,10,1,11140799,774,-97.89,1.90,12,1.49,-71.00,3656.00,19740,20240223,-64.79,4700,20241204,47.87,9040,-23.12,20250210,5430,27.99,20250102,19740,-64.79,20240223,4700,47.87,20241204,1.42,N,059270,500,55 억,,76673,N,N,0,N,00,N diff --git a/060150/price/prices-20250201.csv b/060150/price/prices-20250201.csv index 2f43f9ab09de..fb3874cebffc 100644 --- a/060150/price/prices-20250201.csv +++ b/060150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,-30,5,-0.55,100654690,18408,71.27,5430,5500,5430,7150,3850,5500,5467.99,5.44,0,-1088,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2547,147.84,0.70,12,0.04,37.00,7762.00,7750,20240702,-29.42,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.79,N,060150,500,232 억,,2531625,N,N,6,N,00,N +20250224,150604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,-20,5,-0.36,95515560,17469,67.64,5430,5500,5430,7150,3850,5500,5467.72,5.44,0,-1051,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2552,148.11,0.71,12,0.04,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,140603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,-30,5,-0.55,74990480,13728,53.15,5430,5500,5430,7150,3850,5500,5462.59,5.44,0,-662,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2547,147.84,0.70,12,0.03,37.00,7762.00,7750,20240702,-29.42,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,130605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,-20,5,-0.36,54473170,9975,38.62,5430,5500,5430,7150,3850,5500,5460.97,5.44,0,-715,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2552,148.11,0.71,12,0.02,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,120602,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5470,-30,5,-0.55,50184670,9192,35.59,5430,5500,5430,7150,3850,5500,5459.60,5.44,0,-715,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2547,147.84,0.70,12,0.02,37.00,7762.00,7750,20240702,-29.42,4185,20241210,30.70,5750,-4.87,20250110,5330,2.63,20250103,7750,-29.42,20240702,4185,30.70,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,110601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,-40,5,-0.73,34228650,6273,24.29,5430,5500,5430,7150,3850,5500,5456.50,5.44,0,-699,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2542,147.57,0.70,12,0.01,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,100600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,-40,5,-0.73,29169400,5346,20.70,5430,5500,5430,7150,3850,5500,5456.30,5.44,0,-389,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2542,147.57,0.70,12,0.01,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N +20250224,090606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5480,-20,5,-0.36,5007390,922,3.57,5430,5500,5430,7150,3850,5500,5431.01,5.44,0,328,5573,5536,5503,5466,5433,5535,5465,233,1650,500,3850,10,1,46563612,2552,148.11,0.71,12,0.00,37.00,7762.00,7750,20240702,-29.29,4185,20241210,30.94,5750,-4.70,20250110,5330,2.81,20250103,7750,-29.29,20240702,4185,30.94,20241210,0.79,N,060150,500,232 억,,2531625,N,N,2,N,00,N 20250221,160600,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5500,0,3,0.00,142109420,25827,66.25,5500,5540,5470,7150,3850,5500,5502.36,5.43,0,5354,5586,5542,5496,5452,5406,5565,5475,233,1650,500,3850,10,1,46563612,2561,148.65,0.71,12,0.06,37.00,7762.00,7750,20240702,-29.03,4185,20241210,31.42,5750,-4.35,20250110,5330,3.19,20250103,7750,-29.03,20240702,4185,31.42,20241210,0.78,N,060150,500,232 억,,2526138,N,N,2,N,00,N 20250221,150603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,10,2,0.18,124036730,22543,57.82,5500,5540,5470,7150,3850,5500,5502.23,5.43,0,5974,5586,5542,5496,5452,5406,5565,5475,233,1650,500,3850,10,1,46563612,2566,148.92,0.71,12,0.05,37.00,7762.00,7750,20240702,-28.90,4185,20241210,31.66,5750,-4.17,20250110,5330,3.38,20250103,7750,-28.90,20240702,4185,31.66,20241210,0.78,N,060150,500,232 억,,2526138,N,N,99,N,00,N 20250221,140601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5510,10,2,0.18,116918820,21249,54.50,5500,5540,5470,7150,3850,5500,5502.32,5.43,0,5762,5586,5542,5496,5452,5406,5565,5475,233,1650,500,3850,10,1,46563612,2566,148.92,0.71,12,0.05,37.00,7762.00,7750,20240702,-28.90,4185,20241210,31.66,5750,-4.17,20250110,5330,3.38,20250103,7750,-28.90,20240702,4185,31.66,20241210,0.78,N,060150,500,232 억,,2526138,N,N,99,N,00,N diff --git a/060230/price/prices-20250201.csv b/060230/price/prices-20250201.csv index a2a7906afacb..a7d0dab5efcb 100644 --- a/060230/price/prices-20250201.csv +++ b/060230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-3,5,-0.33,351603951,383460,56.28,923,937,905,1199,647,923,916.92,2.54,0,-9999,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,433,-0.81,0.34,12,0.82,-1136.00,2726.00,3512,20240402,-73.80,800,20241024,15.00,1115,-17.49,20250120,877,4.90,20250109,3375,-72.74,20240402,795,15.72,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,150604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-5,5,-0.54,295680121,322399,47.32,923,937,905,1199,647,923,917.12,2.54,0,-4332,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,432,-0.81,0.34,12,0.69,-1136.00,2726.00,3512,20240402,-73.86,800,20241024,14.75,1115,-17.67,20250120,877,4.68,20250109,3375,-72.80,20240402,795,15.47,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-18,5,-1.95,250253460,272757,40.03,923,937,905,1199,647,923,917.50,2.54,0,-403,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,426,-0.80,0.33,12,0.58,-1136.00,2726.00,3512,20240402,-74.23,800,20241024,13.12,1115,-18.83,20250120,877,3.19,20250109,3375,-73.19,20240402,795,13.84,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,130605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-2,5,-0.22,194100936,211228,31.00,923,937,913,1199,647,923,918.92,2.54,0,-984,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,433,-0.81,0.34,12,0.45,-1136.00,2726.00,3512,20240402,-73.78,800,20241024,15.12,1115,-17.40,20250120,877,5.02,20250109,3375,-72.71,20240402,795,15.85,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,120602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,0,3,0.00,181258662,197263,28.95,923,937,913,1199,647,923,918.87,2.54,0,1261,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,434,-0.81,0.34,12,0.42,-1136.00,2726.00,3512,20240402,-73.72,800,20241024,15.38,1115,-17.22,20250120,877,5.25,20250109,3375,-72.65,20240402,795,16.10,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,110601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-3,5,-0.33,129248010,140642,20.64,923,937,913,1199,647,923,918.99,2.54,0,-9188,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,433,-0.81,0.34,12,0.30,-1136.00,2726.00,3512,20240402,-73.80,800,20241024,15.00,1115,-17.49,20250120,877,4.90,20250109,3375,-72.74,20240402,795,15.72,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,100600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-2,5,-0.22,89725748,97554,14.32,923,937,913,1199,647,923,919.75,2.54,0,-5164,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,433,-0.81,0.34,12,0.21,-1136.00,2726.00,3512,20240402,-73.78,800,20241024,15.12,1115,-17.40,20250120,877,5.02,20250109,3375,-72.71,20240402,795,15.85,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N +20250224,090606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,1,2,0.11,2495811,2676,0.39,923,937,922,1199,647,923,932.66,2.54,0,-549,967,944,927,904,887,936,896,235,276,500,550,1,1,47021839,434,-0.81,0.34,12,0.01,-1136.00,2726.00,3512,20240402,-73.69,800,20241024,15.50,1115,-17.13,20250120,877,5.36,20250109,3375,-72.62,20240402,795,16.23,20240805,0.28,N,060230,500,235 억,,1194039,N,N,0,N,00,N 20250221,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-16,5,-1.70,627303658,676905,179.67,950,950,910,1220,658,939,926.72,2.62,0,-39122,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,434,-0.81,0.34,12,1.44,-1136.00,2726.00,3512,20240402,-73.72,800,20241024,15.38,1115,-17.22,20250120,877,5.25,20250109,3375,-72.65,20240402,795,16.10,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N 20250221,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-9,5,-0.96,593844907,640546,170.02,950,950,910,1220,658,939,927.09,2.62,0,-34177,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,437,-0.82,0.34,12,1.36,-1136.00,2726.00,3512,20240402,-73.52,800,20241024,16.25,1115,-16.59,20250120,877,6.04,20250109,3375,-72.44,20240402,795,16.98,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N 20250221,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-16,5,-1.70,499664954,539616,143.23,950,950,910,1220,658,939,925.96,2.62,0,-25553,969,954,941,926,913,961,933,235,281,500,560,1,1,47021839,434,-0.81,0.34,12,1.15,-1136.00,2726.00,3512,20240402,-73.72,800,20241024,15.38,1115,-17.22,20250120,877,5.25,20250109,3375,-72.65,20240402,795,16.10,20240805,0.28,N,060230,500,235 억,,1232280,N,N,0,N,00,N diff --git a/060240/price/prices-20250201.csv b/060240/price/prices-20250201.csv index 17b6478374dc..89c71f69c06a 100644 --- a/060240/price/prices-20250201.csv +++ b/060240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,1,2,0.21,222548655,467788,15.04,499,499,455,608,328,468,475.76,19.35,0,-49695,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,152,-1.03,0.39,12,1.45,-457.00,1189.00,1963,20240327,-76.11,317,20241209,47.95,977,-52.00,20250109,360,30.28,20250207,1963,-76.11,20240327,317,47.95,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,150604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,1,2,0.21,211236891,443737,14.26,499,499,455,608,328,468,476.04,19.35,0,-42251,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,152,-1.03,0.39,12,1.37,-457.00,1189.00,1963,20240327,-76.11,317,20241209,47.95,977,-52.00,20250109,360,30.28,20250207,1963,-76.11,20240327,317,47.95,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,140603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,470,2,2,0.43,196336381,411691,13.23,499,499,455,608,328,468,476.90,19.35,0,-47235,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,152,-1.03,0.40,12,1.27,-457.00,1189.00,1963,20240327,-76.06,317,20241209,48.26,977,-51.89,20250109,360,30.56,20250207,1963,-76.06,20240327,317,48.26,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,130606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,469,1,2,0.21,175365808,366596,11.78,499,499,460,608,328,468,478.36,19.35,0,-48515,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,152,-1.03,0.39,12,1.13,-457.00,1189.00,1963,20240327,-76.11,317,20241209,47.95,977,-52.00,20250109,360,30.28,20250207,1963,-76.11,20240327,317,47.95,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,120602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,481,13,2,2.78,140284099,291779,9.38,499,499,468,608,328,468,480.79,19.35,0,-42304,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,155,-1.05,0.40,12,0.90,-457.00,1189.00,1963,20240327,-75.50,317,20241209,51.74,977,-50.77,20250109,360,33.61,20250207,1963,-75.50,20240327,317,51.74,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,475,7,2,1.50,127936646,265968,8.55,499,499,468,608,328,468,481.02,19.35,0,-45402,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,153,-1.04,0.40,12,0.82,-457.00,1189.00,1963,20240327,-75.80,317,20241209,49.84,977,-51.38,20250109,360,31.94,20250207,1963,-75.80,20240327,317,49.84,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,100601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,479,11,2,2.35,110103373,228605,7.35,499,499,468,608,328,468,481.63,19.35,0,-33458,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,155,-1.05,0.40,12,0.71,-457.00,1189.00,1963,20240327,-75.60,317,20241209,51.10,977,-50.97,20250109,360,33.06,20250207,1963,-75.60,20240327,317,51.10,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N +20250224,090606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,14,2,2.99,54145639,111682,3.59,499,499,468,608,328,468,484.82,19.35,0,-54829,596,531,484,419,372,508,396,165,140,500,300,1,1,32314179,156,-1.05,0.41,12,0.35,-457.00,1189.00,1963,20240327,-75.45,317,20241209,52.05,977,-50.67,20250109,360,33.89,20250207,1963,-75.45,20240327,317,52.05,20241209,0.41,N,060240,500,165 억,,6252888,N,N,0,N,00,N 20250221,160601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,468,-40,5,-7.87,1511677551,3099098,96.09,485,549,437,660,356,508,487.80,18.38,0,81556,598,552,475,429,352,576,453,165,152,500,330,1,1,32314179,151,-1.02,0.39,12,9.59,-457.00,1189.00,1963,20240327,-76.16,317,20241209,47.63,977,-52.10,20250109,360,30.00,20250207,1963,-76.16,20240327,317,47.63,20241209,0.41,N,060240,500,165 억,,5939942,N,N,0,N,00,N 20250221,150603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,477,-31,5,-6.10,1500903814,3076247,95.38,485,549,437,660,356,508,487.90,18.38,0,79286,598,552,475,429,352,576,453,165,152,500,330,1,1,32314179,154,-1.04,0.40,12,9.52,-457.00,1189.00,1963,20240327,-75.70,317,20241209,50.47,977,-51.18,20250109,360,32.50,20250207,1963,-75.70,20240327,317,50.47,20241209,0.41,N,060240,500,165 억,,5939942,N,N,0,N,00,N 20250221,140602,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,484,-24,5,-4.72,1422717786,2913672,90.34,485,549,437,660,356,508,488.29,18.38,0,65308,598,552,475,429,352,576,453,165,152,500,330,1,1,32314179,156,-1.06,0.41,12,9.02,-457.00,1189.00,1963,20240327,-75.34,317,20241209,52.68,977,-50.46,20250109,360,34.44,20250207,1963,-75.34,20240327,317,52.68,20241209,0.41,N,060240,500,165 억,,5939942,N,N,0,N,00,N diff --git a/060250/price/prices-20250201.csv b/060250/price/prices-20250201.csv index 61b8e2a2873a..a095b887e8c2 100644 --- a/060250/price/prices-20250201.csv +++ b/060250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8300,-80,5,-0.95,1439529310,174840,77.89,8300,8370,8150,10890,5870,8380,8233.29,16.43,0,11331,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3333,9.44,1.26,12,0.44,879.00,6578.00,15600,20240220,-46.79,6650,20241113,24.81,8450,-1.78,20250221,6860,20.99,20250203,15020,-44.74,20240226,6650,24.81,20241113,2.22,N,060250,500,200 억,,6597753,N,N,735,N,00,N +20250224,150605,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8280,-100,5,-1.19,1389665850,168825,75.21,8300,8370,8150,10890,5870,8380,8231.40,16.43,0,9616,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3325,9.42,1.26,12,0.42,879.00,6578.00,15600,20240220,-46.92,6650,20241113,24.51,8450,-2.01,20250221,6860,20.70,20250203,15020,-44.87,20240226,6650,24.51,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,140604,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8260,-120,5,-1.43,1241739670,150924,67.23,8300,8370,8150,10890,5870,8380,8227.58,16.43,0,5431,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3317,9.40,1.26,12,0.38,879.00,6578.00,15600,20240220,-47.05,6650,20241113,24.21,8450,-2.25,20250221,6860,20.41,20250203,15020,-45.01,20240226,6650,24.21,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,130606,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8150,-230,5,-2.74,1126794070,136953,61.01,8300,8370,8150,10890,5870,8380,8227.60,16.43,0,-3407,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3273,9.27,1.24,12,0.34,879.00,6578.00,15600,20240220,-47.76,6650,20241113,22.56,8450,-3.55,20250221,6860,18.80,20250203,15020,-45.74,20240226,6650,22.56,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,120603,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8190,-190,5,-2.27,1022225580,124165,55.31,8300,8370,8170,10890,5870,8380,8232.80,16.43,0,-4392,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3289,9.32,1.25,12,0.31,879.00,6578.00,15600,20240220,-47.50,6650,20241113,23.16,8450,-3.08,20250221,6860,19.39,20250203,15020,-45.47,20240226,6650,23.16,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,110602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8190,-190,5,-2.27,913084900,110854,49.38,8300,8370,8170,10890,5870,8380,8236.82,16.43,0,-8721,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3289,9.32,1.25,12,0.28,879.00,6578.00,15600,20240220,-47.50,6650,20241113,23.16,8450,-3.08,20250221,6860,19.39,20250203,15020,-45.47,20240226,6650,23.16,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,100601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8170,-210,5,-2.51,693821370,84125,37.48,8300,8370,8170,10890,5870,8380,8247.51,16.43,0,-17819,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3281,9.29,1.24,12,0.21,879.00,6578.00,15600,20240220,-47.63,6650,20241113,22.86,8450,-3.31,20250221,6860,19.10,20250203,15020,-45.61,20240226,6650,22.86,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N +20250224,090607,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8300,-80,5,-0.95,77263680,9303,4.14,8300,8370,8290,10890,5870,8380,8305.24,16.43,0,2779,8573,8476,8353,8256,8133,8525,8305,201,2510,500,6360,10,1,40160611,3333,9.44,1.26,12,0.02,879.00,6578.00,15600,20240220,-46.79,6650,20241113,24.81,8450,-1.78,20250221,6860,20.99,20250203,15020,-44.74,20240226,6650,24.81,20241113,2.22,N,060250,500,200 억,,6597753,N,N,402,N,00,N 20250221,160601,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8380,120,2,1.45,1874113890,222847,105.77,8250,8450,8230,10730,5790,8260,8410.02,16.44,0,-4441,8506,8382,8266,8142,8026,8445,8205,201,2470,500,6270,10,1,40160611,3365,9.53,1.27,12,0.55,879.00,6578.00,15600,20240220,-46.28,6650,20241113,26.02,8450,-0.83,20250221,6860,22.16,20250203,15020,-44.21,20240226,6650,26.02,20241113,2.22,N,060250,500,200 억,,6600768,N,N,402,N,00,N 20250221,150604,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8390,130,2,1.57,1786750800,212429,100.82,8250,8450,8230,10730,5790,8260,8411.05,16.44,0,-5351,8506,8382,8266,8142,8026,8445,8205,201,2470,500,6270,10,1,40160611,3369,9.54,1.28,12,0.53,879.00,6578.00,15600,20240220,-46.22,6650,20241113,26.17,8450,-0.71,20250221,6860,22.30,20250203,15020,-44.14,20240226,6650,26.17,20241113,2.22,N,060250,500,200 억,,6600768,N,N,357,N,00,N 20250221,140602,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8400,140,2,1.69,1510864110,179630,85.26,8250,8450,8230,10730,5790,8260,8410.98,16.44,0,459,8506,8382,8266,8142,8026,8445,8205,201,2470,500,6270,10,1,40160611,3373,9.56,1.28,12,0.45,879.00,6578.00,15600,20240220,-46.15,6650,20241113,26.32,8450,-0.59,20250221,6860,22.45,20250203,15020,-44.07,20240226,6650,26.32,20241113,2.22,N,060250,500,200 억,,6600768,N,N,357,N,00,N diff --git a/060260/price/prices-20250201.csv b/060260/price/prices-20250201.csv index 309a9f5c25bc..216f0e358571 100644 --- a/060260/price/prices-20250201.csv +++ b/060260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,-13,5,-1.11,91847431,80194,49.70,1169,1169,1132,1521,819,1170,1144.54,1.81,0,-4042,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,156,-2.12,0.71,12,0.59,-547.00,1636.00,3985,20240221,-70.97,943,20241114,22.69,1380,-16.16,20250114,1006,15.01,20250131,3505,-66.99,20240805,400,189.25,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,150605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-23,5,-1.97,73524657,64289,39.84,1169,1169,1132,1521,819,1170,1143.66,1.81,0,-4123,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.10,0.70,12,0.48,-547.00,1636.00,3985,20240221,-71.22,943,20241114,21.63,1380,-16.88,20250114,1006,14.02,20250131,3505,-67.28,20240805,400,186.75,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,140604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-23,5,-1.97,66274204,57966,35.92,1169,1169,1132,1521,819,1170,1143.33,1.81,0,-352,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.10,0.70,12,0.43,-547.00,1636.00,3985,20240221,-71.22,943,20241114,21.63,1380,-16.88,20250114,1006,14.02,20250131,3505,-67.28,20240805,400,186.75,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,130606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,-21,5,-1.79,56117298,49069,30.41,1169,1169,1132,1521,819,1170,1143.64,1.81,0,244,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.10,0.70,12,0.36,-547.00,1636.00,3985,20240221,-71.17,943,20241114,21.85,1380,-16.74,20250114,1006,14.21,20250131,3505,-67.22,20240805,400,187.25,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,120603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-26,5,-2.22,47708483,41721,25.86,1169,1169,1132,1521,819,1170,1143.51,1.81,0,406,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.09,0.70,12,0.31,-547.00,1636.00,3985,20240221,-71.29,943,20241114,21.31,1380,-17.10,20250114,1006,13.72,20250131,3505,-67.36,20240805,400,186.00,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,-25,5,-2.14,41534898,36309,22.50,1169,1169,1132,1521,819,1170,1143.93,1.81,0,539,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.09,0.70,12,0.27,-547.00,1636.00,3985,20240221,-71.27,943,20241114,21.42,1380,-17.03,20250114,1006,13.82,20250131,3505,-67.33,20240805,400,186.25,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1137,-33,5,-2.82,28167903,24594,15.24,1169,1169,1132,1521,819,1170,1145.32,1.81,0,665,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,154,-2.08,0.69,12,0.18,-547.00,1636.00,3985,20240221,-71.47,943,20241114,20.57,1380,-17.61,20250114,1006,13.02,20250131,3505,-67.56,20240805,400,184.25,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N +20250224,090607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-20,5,-1.71,10564343,9120,5.65,1169,1169,1132,1521,819,1170,1158.37,1.81,0,477,1210,1190,1151,1131,1092,1200,1141,68,351,500,700,1,1,13512009,155,-2.10,0.70,12,0.07,-547.00,1636.00,3985,20240221,-71.14,943,20241114,21.95,1380,-16.67,20250114,1006,14.31,20250131,3505,-67.19,20240805,400,187.50,20240517,0.00,N,060260,500,67 억,,244759,N,N,0,N,00,N 20250221,160601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,55,2,4.93,181493560,157780,245.20,1112,1171,1112,1449,781,1115,1150.29,1.85,0,-5731,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,158,-2.14,0.72,12,1.17,-547.00,1636.00,3985,20240221,-70.64,943,20241114,24.07,1380,-15.22,20250114,1006,16.30,20250131,3505,-66.62,20240805,400,192.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N 20250221,150604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,51,2,4.57,144324700,125948,195.73,1112,1168,1112,1449,781,1115,1145.91,1.85,0,-5196,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,158,-2.13,0.71,12,0.93,-547.00,1636.00,3985,20240221,-70.74,943,20241114,23.65,1380,-15.51,20250114,1006,15.90,20250131,3505,-66.73,20240805,400,191.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N 20250221,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,35,2,3.14,116890748,102326,159.02,1112,1155,1112,1449,781,1115,1142.34,1.85,0,-2651,1152,1133,1121,1102,1090,1130,1099,68,334,500,660,1,1,13512009,155,-2.10,0.70,12,0.76,-547.00,1636.00,3985,20240221,-71.14,943,20241114,21.95,1380,-16.67,20250114,1006,14.31,20250131,3505,-67.19,20240805,400,187.50,20240517,0.00,N,060260,500,67 억,,250489,N,N,0,N,00,N diff --git a/060280/price/prices-20250201.csv b/060280/price/prices-20250201.csv index ba7639ea8c08..8e4db516e6e6 100644 --- a/060280/price/prices-20250201.csv +++ b/060280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160607,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9370,-240,5,-2.50,3188010970,341748,128.33,9540,9550,9230,12490,6730,9610,9328.52,1.19,0,12207,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3850,-78.74,3.82,12,0.83,-119.00,2452.00,16440,20240219,-43.00,5830,20241209,60.72,11270,-16.86,20250210,6650,40.90,20250102,15530,-39.67,20240226,5830,60.72,20241209,2.28,N,060280,500,205 억,,489996,N,N,1584,N,00,N +20250224,150605,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9370,-240,5,-2.50,3066932780,328817,123.48,9540,9550,9230,12490,6730,9610,9327.17,1.19,0,10809,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3850,-78.74,3.82,12,0.80,-119.00,2452.00,16440,20240219,-43.00,5830,20241209,60.72,11270,-16.86,20250210,6650,40.90,20250102,15530,-39.67,20240226,5830,60.72,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,140604,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9320,-290,5,-3.02,2688327110,288181,108.22,9540,9550,9230,12490,6730,9610,9328.60,1.19,0,14975,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3830,-78.32,3.80,12,0.70,-119.00,2452.00,16440,20240219,-43.31,5830,20241209,59.86,11270,-17.30,20250210,6650,40.15,20250102,15530,-39.99,20240226,5830,59.86,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,130606,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9310,-300,5,-3.12,2307672640,247384,92.90,9540,9550,9230,12490,6730,9610,9328.30,1.19,0,-1770,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3825,-78.24,3.80,12,0.60,-119.00,2452.00,16440,20240219,-43.37,5830,20241209,59.69,11270,-17.39,20250210,6650,40.00,20250102,15530,-40.05,20240226,5830,59.69,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,120603,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9330,-280,5,-2.91,2104546890,225578,84.71,9540,9550,9230,12490,6730,9610,9329.57,1.19,0,-9092,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3834,-78.40,3.81,12,0.55,-119.00,2452.00,16440,20240219,-43.25,5830,20241209,60.03,11270,-17.21,20250210,6650,40.30,20250102,15530,-39.92,20240226,5830,60.03,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,110602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9340,-270,5,-2.81,1733746640,185822,69.78,9540,9550,9230,12490,6730,9610,9330.14,1.19,0,-33836,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3838,-78.49,3.81,12,0.45,-119.00,2452.00,16440,20240219,-43.19,5830,20241209,60.21,11270,-17.13,20250210,6650,40.45,20250102,15530,-39.86,20240226,5830,60.21,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,100602,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9240,-370,5,-3.85,1264035580,135198,50.77,9540,9550,9230,12490,6730,9610,9349.51,1.19,0,-32909,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3797,-77.65,3.77,12,0.33,-119.00,2452.00,16440,20240219,-43.80,5830,20241209,58.49,11270,-18.01,20250210,6650,38.95,20250102,15530,-40.50,20240226,5830,58.49,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N +20250224,090607,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9410,-200,5,-2.08,220901400,23389,8.78,9540,9550,9350,12490,6730,9610,9444.66,1.19,0,-3108,10010,9810,9690,9490,9370,9750,9430,205,2880,500,7110,10,1,41089990,3867,-79.08,3.84,12,0.06,-119.00,2452.00,16440,20240219,-42.76,5830,20241209,61.41,11270,-16.50,20250210,6650,41.50,20250102,15530,-39.41,20240226,5830,61.41,20241209,2.28,N,060280,500,205 억,,489996,N,N,354,N,00,N 20250221,160601,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9610,-110,5,-1.13,2546803470,262241,61.72,9670,9890,9570,12630,6810,9720,9711.95,1.19,0,866,10200,9960,9830,9590,9460,9895,9525,205,2910,500,7190,10,1,41089990,3949,-80.76,3.92,12,0.64,-119.00,2452.00,16440,20240219,-41.55,5830,20241209,64.84,11270,-14.73,20250210,6650,44.51,20250102,16250,-40.86,20240222,5830,64.84,20241209,2.36,N,060280,500,205 억,,486934,N,N,354,N,00,N 20250221,150604,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9670,-50,5,-0.51,2347179610,241505,56.84,9670,9890,9570,12630,6810,9720,9718.97,1.19,0,-1633,10200,9960,9830,9590,9460,9895,9525,205,2910,500,7190,10,1,41089990,3973,-81.26,3.94,12,0.59,-119.00,2452.00,16440,20240219,-41.18,5830,20241209,65.87,11270,-14.20,20250210,6650,45.41,20250102,16250,-40.49,20240222,5830,65.87,20241209,2.36,N,060280,500,205 억,,486934,N,N,443,N,00,N 20250221,140603,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9630,-90,5,-0.93,2123128500,218338,51.39,9670,9890,9570,12630,6810,9720,9724.04,1.19,0,-752,10200,9960,9830,9590,9460,9895,9525,205,2910,500,7190,10,1,41089990,3957,-80.92,3.93,12,0.53,-119.00,2452.00,16440,20240219,-41.42,5830,20241209,65.18,11270,-14.55,20250210,6650,44.81,20250102,16250,-40.74,20240222,5830,65.18,20241209,2.36,N,060280,500,205 억,,486934,N,N,443,N,00,N diff --git a/060310/price/prices-20250201.csv b/060310/price/prices-20250201.csv index 31bc41a9b02c..48bbce20032c 100644 --- a/060310/price/prices-20250201.csv +++ b/060310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1979,62,2,3.23,9173355148,4500545,1425.65,1917,2130,1896,2490,1342,1917,2038.36,6.57,0,42182,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1050,36.65,1.98,03,8.48,54.00,998.00,3465,20240213,-42.89,1637,20241210,20.89,2140,-7.52,20250121,1748,13.22,20250203,3445,-42.55,20240530,1637,20.89,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1999,82,2,4.28,9009706920,4418100,1399.54,1917,2130,1896,2490,1342,1917,2039.33,6.57,0,15668,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1061,37.02,2.00,03,8.33,54.00,998.00,3465,20240213,-42.31,1637,20241210,22.11,2140,-6.59,20250121,1748,14.36,20250203,3445,-41.97,20240530,1637,22.11,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2000,83,2,4.33,7868260469,3843201,1217.42,1917,2130,1896,2490,1342,1917,2047.39,6.57,0,-97636,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,5,1,53059040,1061,37.04,2.00,03,7.24,54.00,998.00,3465,20240213,-42.28,1637,20241210,22.17,2140,-6.54,20250121,1748,14.42,20250203,3445,-41.94,20240530,1637,22.17,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,130607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1986,69,2,3.60,632501787,327073,103.61,1917,1986,1896,2490,1342,1917,1933.93,6.57,0,27199,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1054,36.78,1.99,03,0.62,54.00,998.00,3465,20240213,-42.68,1637,20241210,21.32,2140,-7.20,20250121,1748,13.62,20250203,3445,-42.35,20240530,1637,21.32,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,120603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1920,3,2,0.16,273971447,143196,45.36,1917,1925,1896,2490,1342,1917,1913.21,6.57,0,-25569,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1019,35.56,1.92,03,0.27,54.00,998.00,3465,20240213,-44.59,1637,20241210,17.29,2140,-10.28,20250121,1748,9.84,20250203,3445,-44.27,20240530,1637,17.29,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,110602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1924,7,2,0.37,231555798,121092,38.36,1917,1925,1896,2490,1342,1917,1912.15,6.57,0,-30383,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1021,35.63,1.93,03,0.23,54.00,998.00,3465,20240213,-44.47,1637,20241210,17.53,2140,-10.09,20250121,1748,10.07,20250203,3445,-44.15,20240530,1637,17.53,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,100602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,-3,5,-0.16,151504291,79309,25.12,1917,1925,1896,2490,1342,1917,1910.13,6.57,0,-24741,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1016,35.44,1.92,03,0.15,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N +20250224,090607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1914,-3,5,-0.16,71578445,37474,11.87,1917,1920,1896,2490,1342,1917,1909.70,6.57,0,-13304,1948,1932,1922,1906,1896,1927,1901,265,573,500,1220,1,1,53059040,1016,35.44,1.92,03,0.07,54.00,998.00,3465,20240213,-44.76,1637,20241210,16.92,2140,-10.56,20250121,1748,9.50,20250203,3445,-44.44,20240530,1637,16.92,20241210,4.71,N,060310,500,265 억,,3484940,N,N,0,N,00,N 20250221,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-18,5,-0.93,526100449,273590,86.36,1935,1938,1912,2515,1355,1935,1922.99,6.52,0,24116,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1017,35.50,1.92,03,0.52,54.00,998.00,3465,20240213,-44.68,1637,20241210,17.10,2140,-10.42,20250121,1748,9.67,20250203,3445,-44.35,20240530,1637,17.10,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N 20250221,150605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1932,-3,5,-0.16,477911079,248485,78.43,1935,1938,1912,2515,1355,1935,1923.30,6.52,0,7811,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1025,35.78,1.94,03,0.47,54.00,998.00,3465,20240213,-44.24,1637,20241210,18.02,2140,-9.72,20250121,1748,10.53,20250203,3445,-43.92,20240530,1637,18.02,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N 20250221,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1917,-18,5,-0.93,423214725,220053,69.46,1935,1938,1912,2515,1355,1935,1923.24,6.52,0,-4369,1978,1956,1938,1916,1898,1947,1907,265,580,500,1230,1,1,53059040,1017,35.50,1.92,03,0.41,54.00,998.00,3465,20240213,-44.68,1637,20241210,17.10,2140,-10.42,20250121,1748,9.67,20250203,3445,-44.35,20240530,1637,17.10,20241210,4.67,N,060310,500,265 억,,3460910,N,N,0,N,00,N diff --git a/060370/price/prices-20250201.csv b/060370/price/prices-20250201.csv index 16884b9bda15..f3a855a0800d 100644 --- a/060370/price/prices-20250201.csv +++ b/060370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160607,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17540,-30,5,-0.17,4958043130,288882,148.05,17250,17610,16800,22800,12300,17570,17162.35,0.45,0,-14642,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5730,39.15,3.66,12,0.88,448.00,4798.00,24850,20240711,-29.42,8710,20240311,101.38,19900,-11.86,20250219,14730,19.08,20250102,24850,-29.42,20240711,8710,101.38,20240311,1.70,N,060370,1000,326 억,,147587,N,N,1108,N,00,N +20250224,150606,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17520,-50,5,-0.28,4581705310,267365,137.03,17250,17610,16800,22800,12300,17570,17136.50,0.45,0,-21315,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5724,39.11,3.65,12,0.82,448.00,4798.00,24850,20240711,-29.50,8710,20240311,101.15,19900,-11.96,20250219,14730,18.94,20250102,24850,-29.50,20240711,8710,101.15,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,140605,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17300,-270,5,-1.54,3898819870,228266,116.99,17250,17600,16800,22800,12300,17570,17080.13,0.45,0,-20610,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5652,38.62,3.61,12,0.70,448.00,4798.00,24850,20240711,-30.38,8710,20240311,98.62,19900,-13.07,20250219,14730,17.45,20250102,24850,-30.38,20240711,8710,98.62,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,130607,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17200,-370,5,-2.11,3690004690,216141,110.77,17250,17600,16800,22800,12300,17570,17072.18,0.45,0,-20307,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5619,38.39,3.58,12,0.66,448.00,4798.00,24850,20240711,-30.78,8710,20240311,97.47,19900,-13.57,20250219,14730,16.77,20250102,24850,-30.78,20240711,8710,97.47,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,120604,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17030,-540,5,-3.07,2524265520,148665,76.19,17250,17300,16800,22800,12300,17570,16979.51,0.45,0,-14410,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5564,38.01,3.55,12,0.46,448.00,4798.00,24850,20240711,-31.47,8710,20240311,95.52,19900,-14.42,20250219,14730,15.61,20250102,24850,-31.47,20240711,8710,95.52,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,110603,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17100,-470,5,-2.68,2239150700,131936,67.62,17250,17300,16800,22800,12300,17570,16971.44,0.45,0,-20994,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5586,38.17,3.56,12,0.40,448.00,4798.00,24850,20240711,-31.19,8710,20240311,96.33,19900,-14.07,20250219,14730,16.09,20250102,24850,-31.19,20240711,8710,96.33,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,100602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,16870,-700,5,-3.98,1950533390,114935,58.90,17250,17300,16800,22800,12300,17570,16970.69,0.45,0,-25307,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5511,37.66,3.52,12,0.35,448.00,4798.00,24850,20240711,-32.11,8710,20240311,93.69,19900,-15.23,20250219,14730,14.53,20250102,24850,-32.11,20240711,8710,93.69,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N +20250224,090608,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17010,-560,5,-3.19,423306610,24712,12.67,17250,17300,17010,22800,12300,17570,17129.38,0.45,0,-4105,18156,17862,17606,17312,17056,18010,17460,327,5230,1000,11590,10,1,32668854,5557,37.97,3.55,12,0.08,448.00,4798.00,24850,20240711,-31.55,8710,20240311,95.29,19900,-14.52,20250219,14730,15.48,20250102,24850,-31.55,20240711,8710,95.29,20240311,1.70,N,060370,1000,326 억,,147587,N,N,80,N,00,N 20250221,160602,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17570,-90,5,-0.51,3391299970,192666,45.35,17360,17900,17350,22950,12370,17660,17602.07,0.42,0,8726,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5740,39.22,3.66,12,0.59,448.00,4798.00,24850,20240711,-29.30,8710,20240311,101.72,19900,-11.71,20250219,14730,19.28,20250102,24850,-29.30,20240711,8710,101.72,20240311,1.76,N,060370,1000,326 억,,138723,N,N,80,N,00,N 20250221,150605,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17450,-210,5,-1.19,3170811890,180071,42.38,17360,17900,17350,22950,12370,17660,17608.67,0.42,0,6980,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5701,38.95,3.64,12,0.55,448.00,4798.00,24850,20240711,-29.78,8710,20240311,100.34,19900,-12.31,20250219,14730,18.47,20250102,24850,-29.78,20240711,8710,100.34,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N 20250221,140604,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,17500,-160,5,-0.91,2902909480,164758,38.78,17360,17900,17350,22950,12370,17660,17619.23,0.42,0,8594,18780,18220,17910,17350,17040,18065,17195,327,5290,1000,11650,10,1,32668854,5717,39.06,3.65,12,0.50,448.00,4798.00,24850,20240711,-29.58,8710,20240311,100.92,19900,-12.06,20250219,14730,18.81,20250102,24850,-29.58,20240711,8710,100.92,20240311,1.76,N,060370,1000,326 억,,138723,N,N,7947,N,00,N diff --git a/060380/price/prices-20250201.csv b/060380/price/prices-20250201.csv index 76bbbaa5e238..d60c9324ab27 100644 --- a/060380/price/prices-20250201.csv +++ b/060380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1344,5,2,0.37,26551022,19877,25.28,1339,1385,1328,1740,938,1339,1335.77,0.30,0,-1905,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,265,6.19,0.33,12,0.10,217.00,4114.00,2880,20240605,-53.33,1200,20241209,12.00,1483,-9.37,20250109,1206,11.44,20250214,2880,-53.33,20240605,1200,12.00,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,150606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1336,-3,5,-0.22,24155594,18092,23.01,1339,1385,1328,1740,938,1339,1335.15,0.30,0,-1000,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,263,6.16,0.32,12,0.09,217.00,4114.00,2880,20240605,-53.61,1200,20241209,11.33,1483,-9.91,20250109,1206,10.78,20250214,2880,-53.61,20240605,1200,11.33,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1335,-4,5,-0.30,21105894,15806,20.10,1339,1385,1328,1740,938,1339,1335.31,0.30,0,-1007,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,263,6.15,0.32,12,0.08,217.00,4114.00,2880,20240605,-53.65,1200,20241209,11.25,1483,-9.98,20250109,1206,10.70,20250214,2880,-53.65,20240605,1200,11.25,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1337,-2,5,-0.15,20513260,15362,19.54,1339,1385,1328,1740,938,1339,1335.32,0.30,0,-1008,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,263,6.16,0.32,12,0.08,217.00,4114.00,2880,20240605,-53.58,1200,20241209,11.42,1483,-9.84,20250109,1206,10.86,20250214,2880,-53.58,20240605,1200,11.42,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,120604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1345,6,2,0.45,12839891,9600,12.21,1339,1385,1330,1740,938,1339,1337.49,0.30,0,-2612,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,265,6.20,0.33,12,0.05,217.00,4114.00,2880,20240605,-53.30,1200,20241209,12.08,1483,-9.31,20250109,1206,11.53,20250214,2880,-53.30,20240605,1200,12.08,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,110603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1331,-8,5,-0.60,10613693,7940,10.10,1339,1385,1330,1740,938,1339,1336.74,0.30,0,-2612,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,262,6.13,0.32,12,0.04,217.00,4114.00,2880,20240605,-53.78,1200,20241209,10.92,1483,-10.25,20250109,1206,10.36,20250214,2880,-53.78,20240605,1200,10.92,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,100602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,-9,5,-0.67,8959274,6697,8.52,1339,1385,1330,1740,938,1339,1337.80,0.30,0,-2607,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,262,6.13,0.32,12,0.03,217.00,4114.00,2880,20240605,-53.82,1200,20241209,10.83,1483,-10.32,20250109,1206,10.28,20250214,2880,-53.82,20240605,1200,10.83,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N +20250224,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1339,0,3,0.00,1982651,1479,1.88,1339,1385,1339,1740,938,1339,1340.53,0.30,0,-8,1453,1395,1357,1299,1261,1425,1329,99,401,500,850,1,1,19700000,264,6.17,0.33,12,0.01,217.00,4114.00,2880,20240605,-53.51,1200,20241209,11.58,1483,-9.71,20250109,1206,11.03,20250214,2880,-53.51,20240605,1200,11.58,20241209,0.12,N,060380,500,98 억,,59802,N,N,0,N,00,N 20250221,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1339,21,2,1.59,106985360,78265,358.87,1319,1415,1319,1713,923,1318,1367.24,0.32,0,-2611,1369,1343,1314,1288,1259,1356,1301,99,395,500,840,1,1,19700000,264,6.17,0.33,12,0.40,217.00,4114.00,2880,20240605,-53.51,1200,20241209,11.58,1483,-9.71,20250109,1206,11.03,20250214,2880,-53.51,20240605,1200,11.58,20241209,0.13,N,060380,500,98 억,,62413,N,N,0,N,00,N 20250221,150605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1338,20,2,1.52,98569327,71954,329.93,1319,1415,1319,1713,923,1318,1369.89,0.32,0,-2106,1369,1343,1314,1288,1259,1356,1301,99,395,500,840,1,1,19700000,264,6.17,0.33,12,0.37,217.00,4114.00,2880,20240605,-53.54,1200,20241209,11.50,1483,-9.78,20250109,1206,10.95,20250214,2880,-53.54,20240605,1200,11.50,20241209,0.13,N,060380,500,98 억,,62413,N,N,0,N,00,N 20250221,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1335,17,2,1.29,92870230,67694,310.39,1319,1415,1319,1713,923,1318,1371.91,0.32,0,-1583,1369,1343,1314,1288,1259,1356,1301,99,395,500,840,1,1,19700000,263,6.15,0.32,12,0.34,217.00,4114.00,2880,20240605,-53.65,1200,20241209,11.25,1483,-9.98,20250109,1206,10.70,20250214,2880,-53.65,20240605,1200,11.25,20241209,0.13,N,060380,500,98 억,,62413,N,N,0,N,00,N diff --git a/060480/price/prices-20250201.csv b/060480/price/prices-20250201.csv index 5d264f55bea4..192876cea493 100644 --- a/060480/price/prices-20250201.csv +++ b/060480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1769,12,2,0.68,22945771,13163,102.31,1757,1772,1722,2280,1230,1757,1743.20,0.47,0,-548,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,196,-16.08,0.42,12,0.12,-110.00,4163.00,3560,20240521,-50.31,1550,20241209,14.13,1837,-3.70,20250217,1646,7.47,20250114,3560,-50.31,20240521,1550,14.13,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,150606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1735,-22,5,-1.25,11673829,6742,52.40,1757,1757,1722,2280,1230,1757,1731.51,0.47,0,-363,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,192,-15.77,0.42,12,0.06,-110.00,4163.00,3560,20240521,-51.26,1550,20241209,11.94,1837,-5.55,20250217,1646,5.41,20250114,3560,-51.26,20240521,1550,11.94,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,-24,5,-1.37,11091767,6406,49.79,1757,1757,1722,2280,1230,1757,1731.47,0.47,0,-354,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,192,-15.75,0.42,12,0.06,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1837,-5.66,20250217,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,130608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1724,-33,5,-1.88,9515955,5494,42.70,1757,1757,1722,2280,1230,1757,1732.06,0.47,0,-417,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,191,-15.67,0.41,12,0.05,-110.00,4163.00,3560,20240521,-51.57,1550,20241209,11.23,1837,-6.15,20250217,1646,4.74,20250114,3560,-51.57,20240521,1550,11.23,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,120604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,-24,5,-1.37,6833533,3939,30.62,1757,1757,1722,2280,1230,1757,1734.84,0.47,0,-599,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,192,-15.75,0.42,12,0.04,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1837,-5.66,20250217,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,110603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,-24,5,-1.37,5204846,2999,23.31,1757,1757,1722,2280,1230,1757,1735.53,0.47,0,-593,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,192,-15.75,0.42,12,0.03,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1837,-5.66,20250217,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,100603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,-24,5,-1.37,3838202,2210,17.18,1757,1757,1723,2280,1230,1757,1736.74,0.47,0,-547,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,192,-15.75,0.42,12,0.02,-110.00,4163.00,3560,20240521,-51.32,1550,20241209,11.81,1837,-5.66,20250217,1646,5.29,20250114,3560,-51.32,20240521,1550,11.81,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N +20250224,090608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1745,-12,5,-0.68,698624,398,3.09,1757,1757,1745,2280,1230,1757,1755.34,0.47,0,0,1825,1791,1765,1731,1705,1808,1748,55,523,500,1120,1,1,11090000,194,-15.86,0.42,12,0.00,-110.00,4163.00,3560,20240521,-50.98,1550,20241209,12.58,1837,-5.01,20250217,1646,6.01,20250114,3560,-50.98,20240521,1550,12.58,20241209,0.00,N,060480,500,55 억,,52312,N,N,0,N,00,N 20250221,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,6,2,0.34,22334823,12762,57.76,1751,1799,1739,2275,1226,1751,1749.76,0.52,0,400,1799,1775,1760,1736,1721,1767,1728,55,524,500,1120,1,1,11090000,195,-15.97,0.42,12,0.12,-110.00,4163.00,3560,20240521,-50.65,1550,20241209,13.35,1837,-4.35,20250217,1646,6.74,20250114,3560,-50.65,20240521,1550,13.35,20241209,0.00,N,060480,500,55 억,,57342,N,N,0,N,00,N 20250221,150606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1752,1,2,0.06,18500899,10579,47.88,1751,1799,1739,2275,1226,1751,1748.83,0.52,0,664,1799,1775,1760,1736,1721,1767,1728,55,524,500,1120,1,1,11090000,194,-15.93,0.42,12,0.10,-110.00,4163.00,3560,20240521,-50.79,1550,20241209,13.03,1837,-4.63,20250217,1646,6.44,20250114,3560,-50.79,20240521,1550,13.03,20241209,0.00,N,060480,500,55 억,,57342,N,N,0,N,00,N 20250221,140604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1751,0,3,0.00,12417145,7105,32.16,1751,1799,1739,2275,1226,1751,1747.66,0.52,0,89,1799,1775,1760,1736,1721,1767,1728,55,524,500,1120,1,1,11090000,194,-15.92,0.42,12,0.06,-110.00,4163.00,3560,20240521,-50.81,1550,20241209,12.97,1837,-4.68,20250217,1646,6.38,20250114,3560,-50.81,20240521,1550,12.97,20241209,0.00,N,060480,500,55 억,,57342,N,N,0,N,00,N diff --git a/060540/price/prices-20250201.csv b/060540/price/prices-20250201.csv index 0eeeac2aa9d5..3308c1775219 100644 --- a/060540/price/prices-20250201.csv +++ b/060540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,-15,5,-0.93,111306012,69780,83.93,1595,1613,1550,2095,1131,1615,1595.10,0.84,0,17028,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,418,25.81,0.42,12,0.27,62.00,3831.00,2780,20240304,-42.45,1221,20241209,31.04,1781,-10.16,20250123,1411,13.39,20250210,2780,-42.45,20240304,1221,31.04,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,150607,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1611,-4,5,-0.25,104169163,65331,78.58,1595,1613,1550,2095,1131,1615,1594.48,0.84,0,16537,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,421,25.98,0.42,12,0.25,62.00,3831.00,2780,20240304,-42.05,1221,20241209,31.94,1781,-9.55,20250123,1411,14.17,20250210,2780,-42.05,20240304,1221,31.94,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,140606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1603,-12,5,-0.74,93129223,58457,70.31,1595,1613,1550,2095,1131,1615,1593.12,0.84,0,16469,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,419,25.85,0.42,12,0.22,62.00,3831.00,2780,20240304,-42.34,1221,20241209,31.29,1781,-9.99,20250123,1411,13.61,20250210,2780,-42.34,20240304,1221,31.29,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,130608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1608,-7,5,-0.43,88669064,55678,66.97,1595,1613,1550,2095,1131,1615,1592.53,0.84,0,15318,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,420,25.94,0.42,12,0.21,62.00,3831.00,2780,20240304,-42.16,1221,20241209,31.70,1781,-9.71,20250123,1411,13.96,20250210,2780,-42.16,20240304,1221,31.70,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,120605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1600,-15,5,-0.93,70274069,44190,53.15,1595,1613,1550,2095,1131,1615,1590.27,0.84,0,8460,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,418,25.81,0.42,12,0.17,62.00,3831.00,2780,20240304,-42.45,1221,20241209,31.04,1781,-10.16,20250123,1411,13.39,20250210,2780,-42.45,20240304,1221,31.04,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,110604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1585,-30,5,-1.86,60447270,38001,45.71,1595,1613,1550,2095,1131,1615,1590.68,0.84,0,8009,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,414,25.56,0.41,12,0.15,62.00,3831.00,2780,20240304,-42.99,1221,20241209,29.81,1781,-11.01,20250123,1411,12.33,20250210,2780,-42.99,20240304,1221,29.81,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1602,-13,5,-0.80,47919891,30117,36.22,1595,1613,1550,2095,1131,1615,1591.12,0.84,0,6729,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,419,25.84,0.42,12,0.12,62.00,3831.00,2780,20240304,-42.37,1221,20241209,31.20,1781,-10.05,20250123,1411,13.54,20250210,2780,-42.37,20240304,1221,31.20,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N +20250224,090609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1597,-18,5,-1.11,1806932,1133,1.36,1595,1597,1590,2095,1131,1615,1594.82,0.84,0,175,1641,1627,1605,1591,1569,1635,1599,131,480,500,1160,1,1,26133306,417,25.76,0.42,12,0.00,62.00,3831.00,2780,20240304,-42.55,1221,20241209,30.79,1781,-10.33,20250123,1411,13.18,20250210,2780,-42.55,20240304,1221,30.79,20241209,3.16,N,060540,500,130 억,,219059,N,N,0,N,00,N 20250221,160603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1615,15,2,0.94,129385745,81153,141.64,1583,1619,1583,2080,1120,1600,1594.34,0.78,0,15767,1647,1623,1600,1576,1553,1635,1588,131,480,500,1150,1,1,26133306,422,26.05,0.42,12,0.31,62.00,3831.00,2780,20240304,-41.91,1221,20241209,32.27,1781,-9.32,20250123,1411,14.46,20250210,2780,-41.91,20240304,1221,32.27,20241209,3.21,N,060540,500,130 억,,203292,N,N,0,N,00,N 20250221,150606,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1610,10,2,0.62,124376880,78054,136.23,1583,1615,1583,2080,1120,1600,1593.47,0.78,0,15144,1647,1623,1600,1576,1553,1635,1588,131,480,500,1150,1,1,26133306,421,25.97,0.42,12,0.30,62.00,3831.00,2780,20240304,-42.09,1221,20241209,31.86,1781,-9.60,20250123,1411,14.10,20250210,2780,-42.09,20240304,1221,31.86,20241209,3.21,N,060540,500,130 억,,203292,N,N,0,N,00,N 20250221,140604,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1599,-1,5,-0.06,102403349,64375,112.36,1583,1615,1583,2080,1120,1600,1590.73,0.78,0,8729,1647,1623,1600,1576,1553,1635,1588,131,480,500,1150,1,1,26133306,418,25.79,0.42,12,0.25,62.00,3831.00,2780,20240304,-42.48,1221,20241209,30.96,1781,-10.22,20250123,1411,13.32,20250210,2780,-42.48,20240304,1221,30.96,20241209,3.21,N,060540,500,130 억,,203292,N,N,0,N,00,N diff --git a/060560/price/prices-20250201.csv b/060560/price/prices-20250201.csv index e6b07d8caf2e..d5d757577afe 100644 --- a/060560/price/prices-20250201.csv +++ b/060560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,5,2,0.59,95039115,112353,128.82,848,855,837,1098,592,845,845.90,1.78,0,17065,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1085,4.72,0.67,12,0.09,180.00,1278.00,1493,20240304,-43.07,805,20241115,5.59,1088,-21.88,20250120,837,1.55,20250224,1290,-34.11,20240304,696,22.13,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,150607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,8,2,0.95,88030399,104110,119.37,848,855,837,1098,592,845,845.55,1.78,0,18270,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1089,4.74,0.67,12,0.08,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,837,1.91,20250224,1290,-33.88,20240304,696,22.56,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,8,2,0.95,66166373,78450,89.95,848,855,837,1098,592,845,843.42,1.78,0,11295,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1089,4.74,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,837,1.91,20250224,1290,-33.88,20240304,696,22.56,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,8,2,0.95,57107072,67828,77.77,848,853,837,1098,592,845,841.94,1.78,0,11022,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1089,4.74,0.67,12,0.05,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,837,1.91,20250224,1290,-33.88,20240304,696,22.56,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,120605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,844,-1,5,-0.12,45753901,54461,62.44,848,848,837,1098,592,845,840.12,1.78,0,4576,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1078,4.69,0.66,12,0.04,180.00,1278.00,1493,20240304,-43.47,805,20241115,4.84,1088,-22.43,20250120,837,0.84,20250224,1290,-34.57,20240304,696,21.26,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,110604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,-8,5,-0.95,37987684,45259,51.89,848,848,837,1098,592,845,839.34,1.78,0,2510,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1069,4.65,0.65,12,0.04,180.00,1278.00,1493,20240304,-43.94,805,20241115,3.98,1088,-23.07,20250120,837,0.00,20250224,1290,-35.12,20240304,696,20.26,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,-6,5,-0.71,14910577,17723,20.32,848,848,839,1098,592,845,841.31,1.78,0,2265,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1071,4.66,0.66,12,0.01,180.00,1278.00,1493,20240304,-43.80,805,20241115,4.22,1088,-22.89,20250120,839,0.00,20250224,1290,-34.96,20240304,696,20.55,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N +20250224,090609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-5,5,-0.59,1034515,1225,1.40,848,848,840,1098,592,845,844.50,1.78,0,0,875,859,849,833,823,855,829,128,253,100,570,1,1,127669525,1072,4.67,0.66,12,0.00,180.00,1278.00,1493,20240304,-43.74,805,20241115,4.35,1088,-22.79,20250120,839,0.12,20250221,1290,-34.88,20240304,696,20.69,20241115,0.98,N,060560,100,127 억,,2274823,N,N,0,N,00,N 20250221,160603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,-5,5,-0.59,74131193,87213,73.60,860,865,839,1105,595,850,850.00,1.79,0,-9704,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1079,4.69,0.66,12,0.07,180.00,1278.00,1493,20240304,-43.40,805,20241115,4.97,1088,-22.33,20250120,839,0.72,20250221,1290,-34.50,20240304,696,21.41,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N 20250221,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,7,2,0.82,65161567,76606,64.65,860,865,839,1105,595,850,850.61,1.79,0,-9190,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1094,4.76,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.60,805,20241115,6.46,1088,-21.23,20250120,839,2.15,20250221,1290,-33.57,20240304,696,23.13,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N 20250221,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,3,2,0.35,62207350,73148,61.73,860,865,839,1105,595,850,850.43,1.79,0,-9187,895,872,861,838,827,867,833,128,255,100,570,1,1,127669525,1089,4.74,0.67,12,0.06,180.00,1278.00,1493,20240304,-42.87,805,20241115,5.96,1088,-21.60,20250120,839,1.67,20250221,1290,-33.88,20240304,696,22.56,20241115,0.99,N,060560,100,127 억,,2284528,N,N,0,N,00,N diff --git a/060570/price/prices-20250201.csv b/060570/price/prices-20250201.csv index 3f66027f5cfd..88f3d2e20ee9 100644 --- a/060570/price/prices-20250201.csv +++ b/060570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1758,-32,5,-1.79,227222035,128990,107.51,1772,1800,1751,2325,1253,1790,1761.55,2.83,0,-11024,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1329,-42.88,0.81,12,0.17,-41.00,2180.00,3460,20240226,-49.19,1395,20241209,26.02,2000,-12.10,20250116,1617,8.72,20250131,3460,-49.19,20240226,1395,26.02,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,150607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1757,-33,5,-1.84,214687415,121854,101.57,1772,1800,1751,2325,1253,1790,1761.84,2.83,0,-9135,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1329,-42.85,0.81,12,0.16,-41.00,2180.00,3460,20240226,-49.22,1395,20241209,25.95,2000,-12.15,20250116,1617,8.66,20250131,3460,-49.22,20240226,1395,25.95,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,140606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1758,-32,5,-1.79,172936706,98055,81.73,1772,1800,1751,2325,1253,1790,1763.67,2.83,0,1564,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1329,-42.88,0.81,12,0.13,-41.00,2180.00,3460,20240226,-49.19,1395,20241209,26.02,2000,-12.10,20250116,1617,8.72,20250131,3460,-49.19,20240226,1395,26.02,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,130608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1757,-33,5,-1.84,164712897,93374,77.83,1772,1800,1751,2325,1253,1790,1764.01,2.83,0,1012,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1329,-42.85,0.81,12,0.12,-41.00,2180.00,3460,20240226,-49.22,1395,20241209,25.95,2000,-12.15,20250116,1617,8.66,20250131,3460,-49.22,20240226,1395,25.95,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,120605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1766,-24,5,-1.34,130183423,73740,61.46,1772,1800,1751,2325,1253,1790,1765.44,2.83,0,-1489,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1335,-43.07,0.81,12,0.10,-41.00,2180.00,3460,20240226,-48.96,1395,20241209,26.59,2000,-11.70,20250116,1617,9.21,20250131,3460,-48.96,20240226,1395,26.59,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,110604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1760,-30,5,-1.68,80775734,45904,38.26,1772,1773,1751,2325,1253,1790,1759.67,2.83,0,-3422,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1331,-42.93,0.81,12,0.06,-41.00,2180.00,3460,20240226,-49.13,1395,20241209,26.16,2000,-12.00,20250116,1617,8.84,20250131,3460,-49.13,20240226,1395,26.16,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,100604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1758,-32,5,-1.79,65368902,37159,30.97,1772,1773,1751,2325,1253,1790,1759.17,2.83,0,-8059,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1329,-42.88,0.81,12,0.05,-41.00,2180.00,3460,20240226,-49.19,1395,20241209,26.02,2000,-12.10,20250116,1617,8.72,20250131,3460,-49.19,20240226,1395,26.02,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N +20250224,090609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1761,-29,5,-1.62,16009712,9075,7.56,1772,1773,1761,2325,1253,1790,1764.16,2.83,0,-1575,1842,1815,1796,1769,1750,1806,1760,378,535,500,1100,1,1,75621573,1332,-42.95,0.81,12,0.01,-41.00,2180.00,3460,20240226,-49.10,1395,20241209,26.24,2000,-11.95,20250116,1617,8.91,20250131,3460,-49.10,20240226,1395,26.24,20241209,0.51,N,060570,500,378 억,,2138905,N,N,0,N,00,N 20250221,160603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1790,-22,5,-1.21,212147037,118048,19.31,1818,1823,1777,2355,1269,1812,1797.13,2.86,0,-27839,2001,1906,1843,1748,1685,1954,1796,378,543,500,1120,1,1,75621573,1354,-43.66,0.82,12,0.16,-41.00,2180.00,3460,20240226,-48.27,1395,20241209,28.32,2000,-10.50,20250116,1617,10.70,20250131,3460,-48.27,20240226,1395,28.32,20241209,0.51,N,060570,500,378 억,,2166245,N,N,0,N,00,N 20250221,150606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1779,-33,5,-1.82,190504441,105927,17.33,1818,1823,1777,2355,1269,1812,1798.45,2.86,0,-28486,2001,1906,1843,1748,1685,1954,1796,378,543,500,1120,1,1,75621573,1345,-43.39,0.82,12,0.14,-41.00,2180.00,3460,20240226,-48.58,1395,20241209,27.53,2000,-11.05,20250116,1617,10.02,20250131,3460,-48.58,20240226,1395,27.53,20241209,0.51,N,060570,500,378 억,,2166245,N,N,0,N,00,N 20250221,140605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1788,-24,5,-1.32,159571049,88596,14.49,1818,1823,1786,2355,1269,1812,1801.11,2.86,0,-25557,2001,1906,1843,1748,1685,1954,1796,378,543,500,1120,1,1,75621573,1352,-43.61,0.82,12,0.12,-41.00,2180.00,3460,20240226,-48.32,1395,20241209,28.17,2000,-10.60,20250116,1617,10.58,20250131,3460,-48.32,20240226,1395,28.17,20241209,0.51,N,060570,500,378 억,,2166245,N,N,0,N,00,N diff --git a/060590/price/prices-20250201.csv b/060590/price/prices-20250201.csv index d965e9392b54..53d5a39a7b72 100644 --- a/060590/price/prices-20250201.csv +++ b/060590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,0,3,0.00,485206830,66967,234.21,7080,7370,7080,9280,5000,7140,7245.49,1.39,0,11484,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1727,-11.07,2.15,12,0.28,-645.00,3322.00,10500,20240517,-32.00,6000,20241206,19.00,7910,-9.73,20250124,6460,10.53,20250102,10500,-32.00,20240517,6000,19.00,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,40,2,0.56,478581740,66040,230.97,7080,7370,7080,9280,5000,7140,7246.88,1.39,0,11664,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1736,-11.13,2.16,12,0.27,-645.00,3322.00,10500,20240517,-31.62,6000,20241206,19.67,7910,-9.23,20250124,6460,11.15,20250102,10500,-31.62,20240517,6000,19.67,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,40,2,0.56,455661460,62839,219.77,7080,7370,7080,9280,5000,7140,7251.29,1.39,0,12026,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1736,-11.13,2.16,12,0.26,-645.00,3322.00,10500,20240517,-31.62,6000,20241206,19.67,7910,-9.23,20250124,6460,11.15,20250102,10500,-31.62,20240517,6000,19.67,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,70,2,0.98,412695960,56869,198.89,7080,7370,7080,9280,5000,7140,7257.00,1.39,0,16053,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1743,-11.18,2.17,12,0.24,-645.00,3322.00,10500,20240517,-31.33,6000,20241206,20.17,7910,-8.85,20250124,6460,11.61,20250102,10500,-31.33,20240517,6000,20.17,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,80,2,1.12,334246230,45944,160.68,7080,7370,7080,9280,5000,7140,7275.14,1.39,0,8469,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1746,-11.19,2.17,12,0.19,-645.00,3322.00,10500,20240517,-31.24,6000,20241206,20.33,7910,-8.72,20250124,6460,11.76,20250102,10500,-31.24,20240517,6000,20.33,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,110604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,90,2,1.26,305726350,41988,146.85,7080,7370,7080,9280,5000,7140,7281.35,1.39,0,8719,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1748,-11.21,2.18,12,0.17,-645.00,3322.00,10500,20240517,-31.14,6000,20241206,20.50,7910,-8.60,20250124,6460,11.92,20250102,10500,-31.14,20240517,6000,20.50,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,100604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,60,2,0.84,280676510,38505,134.67,7080,7370,7080,9280,5000,7140,7289.43,1.39,0,7118,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1741,-11.16,2.17,12,0.16,-645.00,3322.00,10500,20240517,-31.43,6000,20241206,20.00,7910,-8.98,20250124,6460,11.46,20250102,10500,-31.43,20240517,6000,20.00,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N +20250224,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,90,2,1.26,9385400,1304,4.56,7080,7230,7080,9280,5000,7140,7198.29,1.39,0,-184,7400,7270,7140,7010,6880,7335,7075,121,2140,500,5140,10,1,24181020,1748,-11.21,2.18,12,0.01,-645.00,3322.00,10500,20240517,-31.14,6000,20241206,20.50,7910,-8.60,20250124,6460,11.92,20250102,10500,-31.14,20240517,6000,20.50,20241206,2.38,N,060590,500,120 억,,336847,N,N,0,N,00,N 20250221,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,80,2,1.13,200217830,27931,66.75,7010,7270,7010,9170,4950,7060,7168.30,1.41,0,-3621,7333,7196,7113,6976,6893,7155,6935,121,2110,500,5080,10,1,24181020,1727,-11.07,2.15,12,0.12,-645.00,3322.00,10500,20240517,-32.00,6000,20241206,19.00,7910,-9.73,20250124,6460,10.53,20250102,10500,-32.00,20240517,6000,19.00,20241206,2.34,N,060590,500,120 억,,340468,N,N,0,N,00,N 20250221,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,120,2,1.70,168926960,23556,56.29,7010,7270,7010,9170,4950,7060,7171.29,1.41,0,-6134,7333,7196,7113,6976,6893,7155,6935,121,2110,500,5080,10,1,24181020,1736,-11.13,2.16,12,0.10,-645.00,3322.00,10500,20240517,-31.62,6000,20241206,19.67,7910,-9.23,20250124,6460,11.15,20250102,10500,-31.62,20240517,6000,19.67,20241206,2.34,N,060590,500,120 억,,340468,N,N,0,N,00,N 20250221,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,160,2,2.27,144846330,20207,48.29,7010,7270,7010,9170,4950,7060,7168.13,1.41,0,-5738,7333,7196,7113,6976,6893,7155,6935,121,2110,500,5080,10,1,24181020,1746,-11.19,2.17,12,0.08,-645.00,3322.00,10500,20240517,-31.24,6000,20241206,20.33,7910,-8.72,20250124,6460,11.76,20250102,10500,-31.24,20240517,6000,20.33,20241206,2.34,N,060590,500,120 억,,340468,N,N,0,N,00,N diff --git a/060720/price/prices-20250201.csv b/060720/price/prices-20250201.csv index a0f35b228427..d474059ca38e 100644 --- a/060720/price/prices-20250201.csv +++ b/060720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160609,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9870,-100,5,-1.00,876875430,89578,106.35,9660,9880,9610,12960,6980,9970,9788.79,6.87,0,2243,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2337,7.55,0.87,12,0.38,1307.00,11342.00,16400,20240328,-39.82,7550,20241209,30.73,10750,-8.19,20250211,7990,23.53,20250113,16400,-39.82,20240328,7550,30.73,20241209,4.48,N,060720,500,118 억,,1627012,N,N,31,N,00,N +20250224,150608,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9860,-110,5,-1.10,841486350,85990,102.09,9660,9880,9610,12960,6980,9970,9785.86,6.87,0,1440,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2335,7.54,0.87,12,0.36,1307.00,11342.00,16400,20240328,-39.88,7550,20241209,30.60,10750,-8.28,20250211,7990,23.40,20250113,16400,-39.88,20240328,7550,30.60,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,140607,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9840,-130,5,-1.30,725194390,74164,88.05,9660,9880,9610,12960,6980,9970,9778.25,6.87,0,-477,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2330,7.53,0.87,12,0.31,1307.00,11342.00,16400,20240328,-40.00,7550,20241209,30.33,10750,-8.47,20250211,7990,23.15,20250113,16400,-40.00,20240328,7550,30.33,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,130609,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9860,-110,5,-1.10,705300070,72144,85.65,9660,9880,9610,12960,6980,9970,9776.28,6.87,0,-154,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2335,7.54,0.87,12,0.30,1307.00,11342.00,16400,20240328,-39.88,7550,20241209,30.60,10750,-8.28,20250211,7990,23.40,20250113,16400,-39.88,20240328,7550,30.60,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,120606,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9860,-110,5,-1.10,649243180,66457,78.90,9660,9880,9610,12960,6980,9970,9769.37,6.87,0,-78,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2335,7.54,0.87,12,0.28,1307.00,11342.00,16400,20240328,-39.88,7550,20241209,30.60,10750,-8.28,20250211,7990,23.40,20250113,16400,-39.88,20240328,7550,30.60,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,110605,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9830,-140,5,-1.40,601053170,61565,73.09,9660,9880,9610,12960,6980,9970,9762.90,6.87,0,-377,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2327,7.52,0.87,12,0.26,1307.00,11342.00,16400,20240328,-40.06,7550,20241209,30.20,10750,-8.56,20250211,7990,23.03,20250113,16400,-40.06,20240328,7550,30.20,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,100604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9800,-170,5,-1.71,516848220,52998,62.92,9660,9860,9610,12960,6980,9970,9752.22,6.87,0,-1567,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2320,7.50,0.86,12,0.22,1307.00,11342.00,16400,20240328,-40.24,7550,20241209,29.80,10750,-8.84,20250211,7990,22.65,20250113,16400,-40.24,20240328,7550,29.80,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N +20250224,090610,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9750,-220,5,-2.21,154867880,15982,18.97,9660,9830,9610,12960,6980,9970,9690.14,6.87,0,-124,10216,10092,9976,9852,9736,10155,9915,118,2990,500,7370,10,1,23677442,2309,7.46,0.86,12,0.07,1307.00,11342.00,16400,20240328,-40.55,7550,20241209,29.14,10750,-9.30,20250211,7990,22.03,20250113,16400,-40.55,20240328,7550,29.14,20241209,4.48,N,060720,500,118 억,,1627012,N,N,40,N,00,N 20250221,160604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9970,50,2,0.50,832910590,83456,33.21,9910,10100,9860,12890,6950,9920,9980.31,6.87,0,-581,10280,10100,9990,9810,9700,10045,9755,118,2970,500,7340,10,1,23677442,2361,7.63,0.88,12,0.35,1307.00,11342.00,16400,20240328,-39.21,7550,20241209,32.05,10750,-7.26,20250211,7990,24.78,20250113,16400,-39.21,20240328,7550,32.05,20241209,4.40,N,060720,500,118 억,,1627659,N,N,40,N,00,N 20250221,150607,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9970,50,2,0.50,789089380,79059,31.46,9910,10100,9860,12890,6950,9920,9981.10,6.87,0,-1712,10280,10100,9990,9810,9700,10045,9755,118,2970,500,7340,10,1,23677442,2361,7.63,0.88,12,0.33,1307.00,11342.00,16400,20240328,-39.21,7550,20241209,32.05,10750,-7.26,20250211,7990,24.78,20250113,16400,-39.21,20240328,7550,32.05,20241209,4.40,N,060720,500,118 억,,1627659,N,N,90,N,00,N 20250221,140606,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9940,20,2,0.20,712758060,71394,28.41,9910,10100,9860,12890,6950,9920,9983.53,6.87,0,-2156,10280,10100,9990,9810,9700,10045,9755,118,2970,500,7340,10,1,23677442,2354,7.61,0.88,12,0.30,1307.00,11342.00,16400,20240328,-39.39,7550,20241209,31.66,10750,-7.53,20250211,7990,24.41,20250113,16400,-39.39,20240328,7550,31.66,20241209,4.40,N,060720,500,118 억,,1627659,N,N,90,N,00,N diff --git a/060850/price/prices-20250201.csv b/060850/price/prices-20250201.csv index db511880a718..b0a765dd3ad1 100644 --- a/060850/price/prices-20250201.csv +++ b/060850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-40,5,-0.71,93407530,16811,150.33,5600,5600,5520,7280,3920,5600,5556.33,0.87,0,2856,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,452,12.01,0.98,12,0.21,463.00,5665.00,11270,20240405,-50.67,5100,20241227,9.02,5770,-3.64,20250211,5120,8.59,20250203,11270,-50.67,20240405,5100,9.02,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-20,5,-0.36,81906350,14743,131.83,5600,5600,5520,7280,3920,5600,5555.61,0.87,0,2765,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,454,12.05,0.98,12,0.18,463.00,5665.00,11270,20240405,-50.49,5100,20241227,9.41,5770,-3.29,20250211,5120,8.98,20250203,11270,-50.49,20240405,5100,9.41,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,140607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-60,5,-1.07,69928840,12588,112.56,5600,5600,5520,7280,3920,5600,5555.20,0.87,0,1727,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,450,11.97,0.98,12,0.15,463.00,5665.00,11270,20240405,-50.84,5100,20241227,8.63,5770,-3.99,20250211,5120,8.20,20250203,11270,-50.84,20240405,5100,8.63,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,130609,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-10,5,-0.18,63877820,11499,102.83,5600,5600,5520,7280,3920,5600,5555.07,0.87,0,1433,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,455,12.07,0.99,12,0.14,463.00,5665.00,11270,20240405,-50.40,5100,20241227,9.61,5770,-3.12,20250211,5120,9.18,20250203,11270,-50.40,20240405,5100,9.61,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,120606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5590,-10,5,-0.18,63866640,11497,102.81,5600,5600,5520,7280,3920,5600,5555.07,0.87,0,1432,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,455,12.07,0.99,12,0.14,463.00,5665.00,11270,20240405,-50.40,5100,20241227,9.61,5770,-3.12,20250211,5120,9.18,20250203,11270,-50.40,20240405,5100,9.61,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,110605,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-20,5,-0.36,44687200,8049,71.98,5600,5600,5520,7280,3920,5600,5551.89,0.87,0,-495,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,454,12.05,0.98,12,0.10,463.00,5665.00,11270,20240405,-50.49,5100,20241227,9.41,5770,-3.29,20250211,5120,8.98,20250203,11270,-50.49,20240405,5100,9.41,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,100604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5540,-60,5,-1.07,19849330,3567,31.90,5600,5600,5520,7280,3920,5600,5564.70,0.87,0,-563,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,450,11.97,0.98,12,0.04,463.00,5665.00,11270,20240405,-50.84,5100,20241227,8.63,5770,-3.99,20250211,5120,8.20,20250203,11270,-50.84,20240405,5100,8.63,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N +20250224,090610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,0,3,0.00,6233660,1114,9.96,5600,5600,5550,7280,3920,5600,5595.74,0.87,0,45,5673,5636,5613,5576,5553,5630,5570,41,1680,500,3690,10,1,8131000,455,12.10,0.99,12,0.01,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5770,-2.95,20250211,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.12,N,060850,500,40 억,,71142,N,N,0,N,00,N 20250221,160604,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-50,5,-0.88,62797230,11180,88.46,5600,5650,5590,7340,3960,5650,5616.95,0.90,0,-1729,5710,5680,5630,5600,5550,5695,5615,41,1690,500,3720,10,1,8131000,455,12.10,0.99,12,0.14,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5770,-2.95,20250211,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.10,N,060850,500,40 억,,72871,N,N,0,N,00,N 20250221,150607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-50,5,-0.88,60361070,10745,85.02,5600,5650,5590,7340,3960,5650,5617.60,0.90,0,-1317,5710,5680,5630,5600,5550,5695,5615,41,1690,500,3720,10,1,8131000,455,12.10,0.99,12,0.13,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5770,-2.95,20250211,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.10,N,060850,500,40 억,,72871,N,N,0,N,00,N 20250221,140606,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5600,-50,5,-0.88,57796310,10287,81.40,5600,5650,5600,7340,3960,5650,5618.38,0.90,0,-1481,5710,5680,5630,5600,5550,5695,5615,41,1690,500,3720,10,1,8131000,455,12.10,0.99,12,0.13,463.00,5665.00,11270,20240405,-50.31,5100,20241227,9.80,5770,-2.95,20250211,5120,9.38,20250203,11270,-50.31,20240405,5100,9.80,20241227,2.10,N,060850,500,40 억,,72871,N,N,0,N,00,N diff --git a/060900/price/prices-20250201.csv b/060900/price/prices-20250201.csv index e96082a5bd64..7b71026302df 100644 --- a/060900/price/prices-20250201.csv +++ b/060900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,16,2,1.79,69191746,76353,84.14,894,920,890,1162,626,894,906.21,0.70,0,-10194,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,230,-3.07,0.42,12,0.30,-296.00,2150.00,2440,20240228,-62.70,865,20250220,5.20,1049,-13.25,20250124,865,5.20,20250220,2440,-62.70,20240228,865,5.20,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,150608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,16,2,1.79,67978488,75020,82.67,894,920,890,1162,626,894,906.14,0.70,0,-10444,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,230,-3.07,0.42,12,0.30,-296.00,2150.00,2440,20240228,-62.70,865,20250220,5.20,1049,-13.25,20250124,865,5.20,20250220,2440,-62.70,20240228,865,5.20,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,140607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,913,19,2,2.13,65222606,72001,79.34,894,920,890,1162,626,894,905.86,0.70,0,-11272,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,231,-3.08,0.42,12,0.29,-296.00,2150.00,2440,20240228,-62.58,865,20250220,5.55,1049,-12.96,20250124,865,5.55,20250220,2440,-62.58,20240228,865,5.55,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,130610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,15,2,1.68,46251046,51087,56.29,894,920,890,1162,626,894,905.34,0.70,0,-12965,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,230,-3.07,0.42,12,0.20,-296.00,2150.00,2440,20240228,-62.75,865,20250220,5.09,1049,-13.35,20250124,865,5.09,20250220,2440,-62.75,20240228,865,5.09,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,120606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,9,2,1.01,42001465,46398,51.13,894,920,890,1162,626,894,905.24,0.70,0,-12574,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,228,-3.05,0.42,12,0.18,-296.00,2150.00,2440,20240228,-62.99,865,20250220,4.39,1049,-13.92,20250124,865,4.39,20250220,2440,-62.99,20240228,865,4.39,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,110605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,11,2,1.23,37914469,41887,46.16,894,920,890,1162,626,894,905.16,0.70,0,-12382,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,229,-3.06,0.42,12,0.17,-296.00,2150.00,2440,20240228,-62.91,865,20250220,4.62,1049,-13.73,20250124,865,4.62,20250220,2440,-62.91,20240228,865,4.62,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,100605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,10,2,1.12,19235233,21321,23.49,894,920,890,1162,626,894,902.17,0.70,0,-8180,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,228,-3.05,0.42,12,0.08,-296.00,2150.00,2440,20240228,-62.95,865,20250220,4.51,1049,-13.82,20250124,865,4.51,20250220,2440,-62.95,20240228,865,4.51,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N +20250224,090610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,0,3,0.00,991717,1104,1.22,894,920,892,1162,626,894,898.29,0.70,0,73,942,917,905,880,868,912,875,253,268,1000,550,1,1,25258229,226,-3.02,0.42,12,0.00,-296.00,2150.00,2440,20240228,-63.36,865,20250220,3.35,1049,-14.78,20250124,865,3.35,20250220,2440,-63.36,20240228,865,3.35,20250220,0.00,N,060900,1000,252 억,,175836,N,N,0,N,00,N 20250221,160605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,894,2,2,0.22,82389328,90749,133.02,905,930,893,1159,625,892,907.88,0.68,0,5037,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,226,-3.02,0.42,12,0.36,-296.00,2150.00,2440,20240228,-63.36,865,20250220,3.35,1049,-14.78,20250124,865,3.35,20250220,2440,-63.36,20240228,865,3.35,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N 20250221,150608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,13,2,1.46,76509414,84205,123.43,905,930,893,1159,625,892,908.61,0.68,0,6327,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,229,-3.06,0.42,12,0.33,-296.00,2150.00,2440,20240228,-62.91,865,20250220,4.62,1049,-13.73,20250124,865,4.62,20250220,2440,-62.91,20240228,865,4.62,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N 20250221,140606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,8,2,0.90,71084542,78157,114.56,905,930,893,1159,625,892,909.51,0.68,0,5325,962,927,896,861,830,911,845,253,267,1000,550,1,1,25258229,227,-3.04,0.42,12,0.31,-296.00,2150.00,2440,20240228,-63.11,865,20250220,4.05,1049,-14.20,20250124,865,4.05,20250220,2440,-63.11,20240228,865,4.05,20250220,0.00,N,060900,1000,252 억,,170864,N,N,0,N,00,N diff --git a/060980/price/prices-20250201.csv b/060980/price/prices-20250201.csv index 2886b9158a2b..1830fef5d17e 100644 --- a/060980/price/prices-20250201.csv +++ b/060980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160610,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,36750,950,2,2.65,1241676500,34101,475.14,35800,36800,35500,46500,25100,35800,36411.39,9.02,0,5313,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3629,7.48,0.36,12,0.35,4910.00,101279.00,36800,20241217,-0.14,31350,20240805,17.22,36800,-0.14,20250224,33500,9.70,20250106,36800,-0.14,20241217,31350,17.22,20240805,0.07,N,060980,5000,550 억,,890832,N,N,21,N,00,N +20250224,150608,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,36750,950,2,2.65,1208361900,33195,462.52,35800,36800,35500,46500,25100,35800,36401.92,9.02,0,5514,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3629,7.48,0.36,12,0.34,4910.00,101279.00,36800,20241217,-0.14,31350,20240805,17.22,36800,-0.14,20250224,33500,9.70,20250106,36800,-0.14,20241217,31350,17.22,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,140608,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,950,2,2.65,924351400,25471,354.90,35800,36750,35500,46500,25100,35800,36290.35,9.02,0,1226,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3629,7.48,0.36,12,0.26,4910.00,101279.00,36800,20241217,-0.14,31350,20240805,17.22,36750,0.00,20250224,33500,9.70,20250106,36800,-0.14,20241217,31350,17.22,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,130610,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36450,650,2,1.82,724284450,20011,278.82,35800,36500,35500,46500,25100,35800,36194.32,9.02,0,1160,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3599,7.42,0.36,12,0.20,4910.00,101279.00,36800,20241217,-0.95,31350,20240805,16.27,36500,-0.14,20250224,33500,8.81,20250106,36800,-0.95,20241217,31350,16.27,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,120607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36400,600,2,1.68,628349250,17378,242.13,35800,36450,35500,46500,25100,35800,36157.74,9.02,0,1283,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3594,7.41,0.36,12,0.18,4910.00,101279.00,36800,20241217,-1.09,31350,20240805,16.11,36450,-0.14,20250224,33500,8.66,20250106,36800,-1.09,20241217,31350,16.11,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,110606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36250,450,2,1.26,426467200,11821,164.71,35800,36300,35500,46500,25100,35800,36077.08,9.02,0,-65,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3579,7.38,0.36,12,0.12,4910.00,101279.00,36800,20241217,-1.49,31350,20240805,15.63,36300,-0.14,20250224,33500,8.21,20250106,36800,-1.49,20241217,31350,15.63,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,100605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36200,400,2,1.12,311659900,8654,120.58,35800,36300,35500,46500,25100,35800,36013.39,9.02,0,-295,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3574,7.37,0.36,12,0.09,4910.00,101279.00,36800,20241217,-1.63,31350,20240805,15.47,36300,-0.28,20250224,33500,8.06,20250106,36800,-1.63,20241217,31350,15.47,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N +20250224,090611,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35550,-250,5,-0.70,8461650,237,3.30,35800,35800,35500,46500,25100,35800,35703.16,9.02,0,-116,36166,35982,35616,35432,35066,36075,35525,551,10700,5000,26490,50,1,9874070,3510,7.24,0.35,12,0.00,4910.00,101279.00,36800,20241217,-3.40,31350,20240805,13.40,35900,-0.97,20250218,33500,6.12,20250106,36800,-3.40,20241217,31350,13.40,20240805,0.07,N,060980,5000,550 억,,890832,N,N,0,N,00,N 20250221,160605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35800,300,2,0.85,254937450,7164,63.47,35400,35800,35250,46150,24850,35500,35585.70,9.03,0,-1028,35833,35666,35433,35266,35033,35750,35350,551,10650,5000,26270,50,1,9874070,3535,7.29,0.35,12,0.07,4910.00,101279.00,36800,20241217,-2.72,31350,20240805,14.19,35900,-0.28,20250218,33500,6.87,20250106,36800,-2.72,20241217,31350,14.19,20240805,0.07,N,060980,5000,550 억,,891443,N,N,13,N,00,N 20250221,150608,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35500,0,3,0.00,212473850,5977,52.95,35400,35800,35250,46150,24850,35500,35548.58,9.03,0,-811,35833,35666,35433,35266,35033,35750,35350,551,10650,5000,26270,50,1,9874070,3505,7.23,0.35,12,0.06,4910.00,101279.00,36800,20241217,-3.53,31350,20240805,13.24,35900,-1.11,20250218,33500,5.97,20250106,36800,-3.53,20241217,31350,13.24,20240805,0.07,N,060980,5000,550 억,,891443,N,N,13,N,00,N 20250221,140606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35350,-150,5,-0.42,185214400,5207,46.13,35400,35800,35250,46150,24850,35500,35570.27,9.03,0,-892,35833,35666,35433,35266,35033,35750,35350,551,10650,5000,26270,50,1,9874070,3490,7.20,0.35,12,0.05,4910.00,101279.00,36800,20241217,-3.94,31350,20240805,12.76,35900,-1.53,20250218,33500,5.52,20250106,36800,-3.94,20241217,31350,12.76,20240805,0.07,N,060980,5000,550 억,,891443,N,N,13,N,00,N diff --git a/061040/price/prices-20250201.csv b/061040/price/prices-20250201.csv index 8d77d234ed55..9a1ae19c6867 100644 --- a/061040/price/prices-20250201.csv +++ b/061040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3620,-5,5,-0.14,110175525,30685,157.46,3625,3625,3565,4710,2540,3625,3589.97,1.32,0,5397,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1162,28.73,0.49,12,0.10,126.00,7353.00,4110,20240603,-11.92,2795,20241029,29.52,3960,-8.59,20250102,3500,3.43,20250121,4110,-11.92,20240603,2795,29.52,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3610,-15,5,-0.41,90475935,25240,129.52,3625,3625,3565,4710,2540,3625,3584.62,1.32,0,5076,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1158,28.65,0.49,12,0.08,126.00,7353.00,4110,20240603,-12.17,2795,20241029,29.16,3960,-8.84,20250102,3500,3.14,20250121,4110,-12.17,20240603,2795,29.16,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3600,-25,5,-0.69,84360495,23541,120.80,3625,3625,3565,4710,2540,3625,3583.55,1.32,0,4633,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1155,28.57,0.49,12,0.07,126.00,7353.00,4110,20240603,-12.41,2795,20241029,28.80,3960,-9.09,20250102,3500,2.86,20250121,4110,-12.41,20240603,2795,28.80,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,130610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3615,-10,5,-0.28,73849710,20620,105.81,3625,3625,3565,4710,2540,3625,3581.45,1.32,0,4001,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1160,28.69,0.49,12,0.06,126.00,7353.00,4110,20240603,-12.04,2795,20241029,29.34,3960,-8.71,20250102,3500,3.29,20250121,4110,-12.04,20240603,2795,29.34,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,120607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3585,-40,5,-1.10,59292285,16568,85.02,3625,3625,3565,4710,2540,3625,3578.71,1.32,0,577,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1150,28.45,0.49,12,0.05,126.00,7353.00,4110,20240603,-12.77,2795,20241029,28.26,3960,-9.47,20250102,3500,2.43,20250121,4110,-12.77,20240603,2795,28.26,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,110606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3580,-45,5,-1.24,42553680,11879,60.96,3625,3625,3565,4710,2540,3625,3582.25,1.32,0,-1480,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1149,28.41,0.49,12,0.04,126.00,7353.00,4110,20240603,-12.90,2795,20241029,28.09,3960,-9.60,20250102,3500,2.29,20250121,4110,-12.90,20240603,2795,28.09,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,100605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3580,-45,5,-1.24,27091885,7566,38.83,3625,3625,3565,4710,2540,3625,3580.72,1.32,0,-1940,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1149,28.41,0.49,12,0.02,126.00,7353.00,4110,20240603,-12.90,2795,20241029,28.09,3960,-9.60,20250102,3500,2.29,20250121,4110,-12.90,20240603,2795,28.09,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N +20250224,090611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3565,-60,5,-1.66,5228900,1454,7.46,3625,3625,3565,4710,2540,3625,3596.16,1.32,0,-747,3655,3640,3610,3595,3565,3647,3602,160,1085,500,2530,5,1,32089259,1144,28.29,0.48,12,0.00,126.00,7353.00,4110,20240603,-13.26,2795,20241029,27.55,3960,-9.97,20250102,3500,1.86,20250121,4110,-13.26,20240603,2795,27.55,20241029,2.19,N,061040,500,160 억,,423527,N,N,0,N,00,N 20250221,160605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3625,35,2,0.97,69609660,19297,19.07,3595,3625,3580,4665,2515,3590,3607.28,1.32,0,-224,3753,3671,3618,3536,3483,3645,3510,160,1075,500,2510,5,1,32089259,1163,28.77,0.49,12,0.06,126.00,7353.00,4110,20240603,-11.80,2795,20241029,29.70,3960,-8.46,20250102,3500,3.57,20250121,4110,-11.80,20240603,2795,29.70,20241029,2.24,N,061040,500,160 억,,423585,N,N,0,N,00,N 20250221,150608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3615,25,2,0.70,55360265,15365,15.18,3595,3615,3580,4665,2515,3590,3603.01,1.32,0,30,3753,3671,3618,3536,3483,3645,3510,160,1075,500,2510,5,1,32089259,1160,28.69,0.49,12,0.05,126.00,7353.00,4110,20240603,-12.04,2795,20241029,29.34,3960,-8.71,20250102,3500,3.29,20250121,4110,-12.04,20240603,2795,29.34,20241029,2.24,N,061040,500,160 억,,423585,N,N,0,N,00,N 20250221,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3605,15,2,0.42,47603990,13213,13.06,3595,3615,3580,4665,2515,3590,3602.82,1.32,0,116,3753,3671,3618,3536,3483,3645,3510,160,1075,500,2510,5,1,32089259,1157,28.61,0.49,12,0.04,126.00,7353.00,4110,20240603,-12.29,2795,20241029,28.98,3960,-8.96,20250102,3500,3.00,20250121,4110,-12.29,20240603,2795,28.98,20241029,2.24,N,061040,500,160 억,,423585,N,N,0,N,00,N diff --git a/061250/price/prices-20250201.csv b/061250/price/prices-20250201.csv index 736bfd2c8ff2..0e7da7829754 100644 --- a/061250/price/prices-20250201.csv +++ b/061250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1203,13,2,1.09,227201724,190162,161.11,1187,1203,1180,1547,833,1190,1194.78,1.92,0,73954,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,997,20.74,0.45,12,0.23,58.00,2697.00,2185,20240726,-44.94,1016,20241210,18.41,1377,-12.64,20250108,1166,3.17,20250218,2185,-44.94,20240726,1016,18.41,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1199,9,2,0.76,215146195,180132,152.62,1187,1202,1180,1547,833,1190,1194.38,1.92,0,71043,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,994,20.67,0.44,12,0.22,58.00,2697.00,2185,20240726,-45.13,1016,20241210,18.01,1377,-12.93,20250108,1166,2.83,20250218,2185,-45.13,20240726,1016,18.01,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1197,7,2,0.59,181477749,152034,128.81,1187,1202,1180,1547,833,1190,1193.67,1.92,0,59158,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,992,20.64,0.44,12,0.18,58.00,2697.00,2185,20240726,-45.22,1016,20241210,17.81,1377,-13.07,20250108,1166,2.66,20250218,2185,-45.22,20240726,1016,17.81,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1195,5,2,0.42,169508366,142022,120.33,1187,1202,1180,1547,833,1190,1193.54,1.92,0,51613,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,990,20.60,0.44,12,0.17,58.00,2697.00,2185,20240726,-45.31,1016,20241210,17.62,1377,-13.22,20250108,1166,2.49,20250218,2185,-45.31,20240726,1016,17.62,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1197,7,2,0.59,156249463,130951,110.95,1187,1202,1180,1547,833,1190,1193.19,1.92,0,49465,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,992,20.64,0.44,12,0.16,58.00,2697.00,2185,20240726,-45.22,1016,20241210,17.81,1377,-13.07,20250108,1166,2.66,20250218,2185,-45.22,20240726,1016,17.81,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1198,8,2,0.67,129670251,108754,92.14,1187,1202,1180,1547,833,1190,1192.33,1.92,0,40685,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,993,20.66,0.44,12,0.13,58.00,2697.00,2185,20240726,-45.17,1016,20241210,17.91,1377,-13.00,20250108,1166,2.74,20250218,2185,-45.17,20240726,1016,17.91,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1187,-3,5,-0.25,91218112,76533,64.84,1187,1202,1180,1547,833,1190,1191.88,1.92,0,25630,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,984,20.47,0.44,12,0.09,58.00,2697.00,2185,20240726,-45.68,1016,20241210,16.83,1377,-13.80,20250108,1166,1.80,20250218,2185,-45.68,20240726,1016,16.83,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N +20250224,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1187,-3,5,-0.25,5281916,4452,3.77,1187,1187,1183,1547,833,1190,1186.41,1.92,0,-2655,1200,1195,1188,1183,1176,1197,1185,422,357,500,780,1,1,82874653,984,20.47,0.44,12,0.01,58.00,2697.00,2185,20240726,-45.68,1016,20241210,16.83,1377,-13.80,20250108,1166,1.80,20250218,2185,-45.68,20240726,1016,16.83,20241210,4.65,N,061250,500,421 억,,1590904,N,N,0,N,00,N 20250221,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1190,1,2,0.08,140133050,118011,55.23,1182,1193,1181,1545,833,1189,1187.44,1.94,0,-15681,1206,1197,1189,1180,1172,1202,1185,422,356,500,780,1,1,82874653,986,20.52,0.44,12,0.14,58.00,2697.00,2185,20240726,-45.54,1016,20241210,17.13,1377,-13.58,20250108,1166,2.06,20250218,2185,-45.54,20240726,1016,17.13,20241210,4.76,N,061250,500,421 억,,1606867,N,N,0,N,00,N 20250221,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1186,-3,5,-0.25,132699028,111752,52.30,1182,1193,1181,1545,833,1189,1187.44,1.94,0,-16223,1206,1197,1189,1180,1172,1202,1185,422,356,500,780,1,1,82874653,983,20.45,0.44,12,0.13,58.00,2697.00,2185,20240726,-45.72,1016,20241210,16.73,1377,-13.87,20250108,1166,1.72,20250218,2185,-45.72,20240726,1016,16.73,20241210,4.76,N,061250,500,421 억,,1606867,N,N,0,N,00,N 20250221,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1188,-1,5,-0.08,114717982,96602,45.21,1182,1193,1181,1545,833,1189,1187.53,1.94,0,-16770,1206,1197,1189,1180,1172,1202,1185,422,356,500,780,1,1,82874653,985,20.48,0.44,12,0.12,58.00,2697.00,2185,20240726,-45.63,1016,20241210,16.93,1377,-13.73,20250108,1166,1.89,20250218,2185,-45.63,20240726,1016,16.93,20241210,4.76,N,061250,500,421 억,,1606867,N,N,0,N,00,N diff --git a/061970/price/prices-20250201.csv b/061970/price/prices-20250201.csv index 23316928fb4c..00bc50d6589d 100644 --- a/061970/price/prices-20250201.csv +++ b/061970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-155,5,-3.69,1404539475,346043,6.55,4165,4190,4030,5460,2940,4200,4058.76,27.80,0,14,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2349,-11.66,0.70,12,0.60,-347.00,5769.00,9410,20240325,-57.01,3000,20241210,34.83,4770,-15.20,20250221,3520,14.91,20250102,9410,-57.01,20240325,3000,34.83,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-155,5,-3.69,1335200645,328913,6.22,4165,4190,4030,5460,2940,4200,4059.33,27.80,0,1170,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2349,-11.66,0.70,12,0.57,-347.00,5769.00,9410,20240325,-57.01,3000,20241210,34.83,4770,-15.20,20250221,3520,14.91,20250102,9410,-57.01,20240325,3000,34.83,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,140608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1223228295,301213,5.70,4165,4190,4030,5460,2940,4200,4060.89,27.80,0,-2008,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.52,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,130611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1152511775,283723,5.37,4165,4190,4030,5460,2940,4200,4061.98,27.80,0,-1210,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.49,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,120607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4050,-150,5,-3.57,1066158825,262397,4.97,4165,4190,4030,5460,2940,4200,4063.02,27.80,0,-2048,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2352,-11.67,0.70,12,0.45,-347.00,5769.00,9410,20240325,-56.96,3000,20241210,35.00,4770,-15.09,20250221,3520,15.06,20250102,9410,-56.96,20240325,3000,35.00,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,110606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4055,-145,5,-3.45,979777995,241080,4.56,4165,4190,4030,5460,2940,4200,4063.98,27.80,0,-3580,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2355,-11.69,0.70,12,0.42,-347.00,5769.00,9410,20240325,-56.91,3000,20241210,35.17,4770,-14.99,20250221,3520,15.20,20250102,9410,-56.91,20240325,3000,35.17,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-160,5,-3.81,692281590,170488,3.23,4165,4190,4030,5460,2940,4200,4060.39,27.80,0,-4288,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2347,-11.64,0.70,12,0.29,-347.00,5769.00,9410,20240325,-57.07,3000,20241210,34.67,4770,-15.30,20250221,3520,14.77,20250102,9410,-57.07,20240325,3000,34.67,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N +20250224,090612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-130,5,-3.10,238571645,58274,1.10,4165,4190,4050,5460,2940,4200,4093.52,27.80,0,-11481,5093,4646,4323,3876,3553,4870,4100,290,1260,500,3020,5,1,58083006,2364,-11.73,0.71,12,0.10,-347.00,5769.00,9410,20240325,-56.75,3000,20241210,35.67,4770,-14.68,20250221,3520,15.62,20250102,9410,-56.75,20240325,3000,35.67,20241210,1.99,N,061970,500,290 억,,16145333,N,N,0,N,00,N 20250221,160606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4200,30,2,0.72,23554677300,5272935,5044.66,4100,4770,4000,5420,2920,4170,4467.36,28.31,15002051,-290128,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2439,-12.10,0.73,12,9.08,-347.00,5769.00,9410,20240325,-55.37,3000,20241210,40.00,4770,-11.95,20250221,3520,19.32,20250102,9410,-55.37,20240325,3000,40.00,20241210,2.45,N,061970,500,290 억,,16443678,N,N,0,N,00,N 20250221,150609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4215,45,2,1.08,23208522105,5190461,4965.76,4100,4770,4000,5420,2920,4170,4471.38,28.31,15002051,-293592,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2448,-12.15,0.73,12,8.94,-347.00,5769.00,9410,20240325,-55.21,3000,20241210,40.50,4770,-11.64,20250221,3520,19.74,20250102,9410,-55.21,20240325,3000,40.50,20241210,2.45,N,061970,500,290 억,,16443678,N,N,0,N,00,N 20250221,140607,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4250,80,2,1.92,22575953845,5040315,4822.11,4100,4770,4000,5420,2920,4170,4479.08,28.31,15002051,-314814,4423,4296,4223,4096,4023,4260,4060,290,1250,500,3000,5,1,58083006,2469,-12.25,0.74,12,8.68,-347.00,5769.00,9410,20240325,-54.84,3000,20241210,41.67,4770,-10.90,20250221,3520,20.74,20250102,9410,-54.84,20240325,3000,41.67,20241210,2.45,N,061970,500,290 억,,16443678,N,N,0,N,00,N diff --git a/062040/price/prices-20250201.csv b/062040/price/prices-20250201.csv index 68cad22403dc..9b313903d3a5 100644 --- a/062040/price/prices-20250201.csv +++ b/062040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160611,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67400,-3800,5,-5.34,38863769200,569002,203.59,69400,69500,67100,92500,49900,71200,68302.59,9.33,0,-192756,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20520,7.65,2.56,12,1.87,8810.00,26290.00,83500,20250115,-19.28,28050,20240909,140.29,83500,-19.28,20250115,64300,4.82,20250131,83500,-19.28,20250115,28050,140.29,20240909,2.42,N,062040,500,152 억,,2841118,N,N,1426,N,00,N +20250224,150610,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67300,-3900,5,-5.48,36768565500,537911,192.46,69400,69500,67100,92500,49900,71200,68354.31,9.33,0,-185987,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20490,7.64,2.56,12,1.77,8810.00,26290.00,83500,20250115,-19.40,28050,20240909,139.93,83500,-19.40,20250115,64300,4.67,20250131,83500,-19.40,20250115,28050,139.93,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,140609,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68100,-3100,5,-4.35,29771672000,434382,155.42,69400,69500,68000,92500,49900,71200,68537.93,9.33,0,-166326,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20733,7.73,2.59,12,1.43,8810.00,26290.00,83500,20250115,-18.44,28050,20240909,142.78,83500,-18.44,20250115,64300,5.91,20250131,83500,-18.44,20250115,28050,142.78,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,130611,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68200,-3000,5,-4.21,26168779000,381473,136.49,69400,69500,68100,92500,49900,71200,68599.22,9.33,0,-146713,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20764,7.74,2.59,12,1.25,8810.00,26290.00,83500,20250115,-18.32,28050,20240909,143.14,83500,-18.32,20250115,64300,6.07,20250131,83500,-18.32,20250115,28050,143.14,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,120608,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68400,-2800,5,-3.93,23269944000,338994,121.29,69400,69500,68100,92500,49900,71200,68644.03,9.33,0,-129624,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20825,7.76,2.60,12,1.11,8810.00,26290.00,83500,20250115,-18.08,28050,20240909,143.85,83500,-18.08,20250115,64300,6.38,20250131,83500,-18.08,20250115,28050,143.85,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,110607,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68400,-2800,5,-3.93,20265270100,295110,105.59,69400,69500,68100,92500,49900,71200,68670.13,9.33,0,-107668,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20825,7.76,2.60,12,0.97,8810.00,26290.00,83500,20250115,-18.08,28050,20240909,143.85,83500,-18.08,20250115,64300,6.38,20250131,83500,-18.08,20250115,28050,143.85,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,100606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,68300,-2900,5,-4.07,15919945100,231514,82.84,69400,69500,68200,92500,49900,71200,68764.39,9.33,0,-85271,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,20794,7.75,2.60,12,0.76,8810.00,26290.00,83500,20250115,-18.20,28050,20240909,143.49,83500,-18.20,20250115,64300,6.22,20250131,83500,-18.20,20250115,28050,143.49,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N +20250224,090612,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69000,-2200,5,-3.09,5054466000,73203,26.19,69400,69500,68500,92500,49900,71200,69046.93,9.33,0,-23956,72800,72000,70700,69900,68600,72400,70300,152,21300,500,51260,100,1,30445200,21007,7.83,2.62,12,0.24,8810.00,26290.00,83500,20250115,-17.37,28050,20240909,145.99,83500,-17.37,20250115,64300,7.31,20250131,83500,-17.37,20250115,28050,145.99,20240909,2.42,N,062040,500,152 억,,2841118,N,N,279,N,00,N 20250221,160606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,600,2,0.85,19497248600,276183,70.84,70400,71500,69400,91700,49500,70600,70593.54,9.28,0,-24859,75200,72900,71700,69400,68200,72300,68800,152,21100,500,50830,100,1,30445200,21677,8.08,2.71,12,0.91,8810.00,26290.00,83500,20250115,-14.73,28050,20240909,153.83,83500,-14.73,20250115,64300,10.73,20250131,83500,-14.73,20250115,28050,153.83,20240909,2.41,N,062040,500,152 억,,2826030,N,N,279,N,00,N 20250221,150609,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,600,2,0.85,18323659100,259707,66.61,70400,71500,69400,91700,49500,70600,70555.11,9.28,0,-20523,75200,72900,71700,69400,68200,72300,68800,152,21100,500,50830,100,1,30445200,21677,8.08,2.71,12,0.85,8810.00,26290.00,83500,20250115,-14.73,28050,20240909,153.83,83500,-14.73,20250115,64300,10.73,20250131,83500,-14.73,20250115,28050,153.83,20240909,2.41,N,062040,500,152 억,,2826030,N,N,7797,N,00,N 20250221,140608,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,700,2,0.99,16077450900,228206,58.53,70400,71500,69400,91700,49500,70600,70451.44,9.28,0,-25644,75200,72900,71700,69400,68200,72300,68800,152,21100,500,50830,100,1,30445200,21707,8.09,2.71,12,0.75,8810.00,26290.00,83500,20250115,-14.61,28050,20240909,154.19,83500,-14.61,20250115,64300,10.89,20250131,83500,-14.61,20250115,28050,154.19,20240909,2.41,N,062040,500,152 억,,2826030,N,N,7797,N,00,N diff --git a/062970/price/prices-20250201.csv b/062970/price/prices-20250201.csv index 8effa69bc7cb..b11c63bc92e2 100644 --- a/062970/price/prices-20250201.csv +++ b/062970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-290,5,-5.07,7848868390,1442069,42.91,5500,5540,5380,7430,4010,5720,5442.68,0.05,0,2699,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1072,-19.60,10.80,12,7.31,-277.00,503.00,11670,20250108,-53.47,1215,20240213,346.91,11670,-53.47,20250108,4400,23.41,20250102,11670,-53.47,20250108,1446,275.52,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-290,5,-5.07,7405463360,1360402,40.48,5500,5540,5380,7430,4010,5720,5443.46,0.05,0,3803,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1072,-19.60,10.80,12,6.89,-277.00,503.00,11670,20250108,-53.47,1215,20240213,346.91,11670,-53.47,20250108,4400,23.41,20250102,11670,-53.47,20250108,1446,275.52,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-310,5,-5.42,7006973340,1287051,38.29,5500,5540,5380,7430,4010,5720,5444.08,0.05,0,217,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1068,-19.53,10.76,12,6.52,-277.00,503.00,11670,20250108,-53.64,1215,20240213,345.27,11670,-53.64,20250108,4400,22.95,20250102,11670,-53.64,20250108,1446,274.14,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-290,5,-5.07,6304829570,1157646,34.44,5500,5540,5380,7430,4010,5720,5446.11,0.05,0,-263,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1072,-19.60,10.80,12,5.87,-277.00,503.00,11670,20250108,-53.47,1215,20240213,346.91,11670,-53.47,20250108,4400,23.41,20250102,11670,-53.47,20250108,1446,275.52,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,120608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-280,5,-4.90,5809059140,1066198,31.72,5500,5540,5380,7430,4010,5720,5448.23,0.05,0,1551,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1074,-19.64,10.82,12,5.40,-277.00,503.00,11670,20250108,-53.38,1215,20240213,347.74,11670,-53.38,20250108,4400,23.64,20250102,11670,-53.38,20250108,1446,276.21,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-230,5,-4.02,5254932740,964554,28.70,5500,5540,5380,7430,4010,5720,5447.87,0.05,0,5123,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1084,-19.82,10.91,12,4.89,-277.00,503.00,11670,20250108,-52.96,1215,20240213,351.85,11670,-52.96,20250108,4400,24.77,20250102,11670,-52.96,20250108,1446,279.67,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5470,-250,5,-4.37,4233978040,777224,23.12,5500,5540,5380,7430,4010,5720,5447.35,0.05,0,1973,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1080,-19.75,10.87,12,3.94,-277.00,503.00,11670,20250108,-53.13,1215,20240213,350.21,11670,-53.13,20250108,4400,24.32,20250102,11670,-53.13,20250108,1446,278.28,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N +20250224,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-280,5,-4.90,1358828530,249713,7.43,5500,5540,5380,7430,4010,5720,5440.89,0.05,0,25053,6193,5956,5803,5566,5413,5880,5490,99,1710,500,3430,10,1,19736818,1074,-19.64,10.82,12,1.27,-277.00,503.00,11670,20250108,-53.38,1215,20240213,347.74,11670,-53.38,20250108,4400,23.64,20250102,11670,-53.38,20250108,1446,276.21,20240227,0.00,N,062970,500,98 억,,9174,N,N,0,N,00,N 20250221,160606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,100,2,1.78,19275930050,3330046,32.85,5950,6040,5650,7300,3940,5620,5788.55,0.05,0,454,6720,6170,5840,5290,4960,6005,5125,99,1680,500,3370,10,1,19736818,1129,-20.65,11.37,12,16.87,-277.00,503.00,11670,20250108,-50.99,1211,20240208,372.34,11670,-50.99,20250108,4400,30.00,20250102,11670,-50.99,20250108,1446,295.57,20240227,0.00,N,062970,500,98 억,,10147,N,N,0,N,00,N 20250221,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,80,2,1.42,18540554090,3200928,31.58,5950,6040,5650,7300,3940,5620,5792.24,0.05,0,440,6720,6170,5840,5290,4960,6005,5125,99,1680,500,3370,10,1,19736818,1125,-20.58,11.33,12,16.22,-277.00,503.00,11670,20250108,-51.16,1211,20240208,370.69,11670,-51.16,20250108,4400,29.55,20250102,11670,-51.16,20250108,1446,294.19,20240227,0.00,N,062970,500,98 억,,10147,N,N,0,N,00,N 20250221,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,140,2,2.49,17754069420,3063174,30.22,5950,6040,5650,7300,3940,5620,5795.97,0.05,0,440,6720,6170,5840,5290,4960,6005,5125,99,1680,500,3370,10,1,19736818,1137,-20.79,11.45,12,15.52,-277.00,503.00,11670,20250108,-50.64,1211,20240208,375.64,11670,-50.64,20250108,4400,30.91,20250102,11670,-50.64,20250108,1446,298.34,20240227,0.00,N,062970,500,98 억,,10147,N,N,0,N,00,N diff --git a/063080/price/prices-20250201.csv b/063080/price/prices-20250201.csv index de2b9d063370..68ddd7a6d24e 100644 --- a/063080/price/prices-20250201.csv +++ b/063080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26600,-100,5,-0.37,626742250,23732,74.90,26650,27050,26000,34700,18700,26700,26408.70,4.32,0,-1183,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1754,-18.77,0.61,12,0.36,-1417.00,43842.00,46200,20241205,-42.42,20050,20240911,32.67,37950,-29.91,20250107,25750,3.30,20250217,46200,-42.42,20241205,20050,32.67,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,150610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26600,-100,5,-0.37,594995500,22539,71.13,26650,27050,26000,34700,18700,26700,26398.35,4.32,0,-1620,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1754,-18.77,0.61,12,0.34,-1417.00,43842.00,46200,20241205,-42.42,20050,20240911,32.67,37950,-29.91,20250107,25750,3.30,20250217,46200,-42.42,20241205,20050,32.67,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,140609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26550,-150,5,-0.56,461755250,17572,55.46,26650,26650,26000,34700,18700,26700,26277.66,4.32,0,547,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1751,-18.74,0.61,12,0.27,-1417.00,43842.00,46200,20241205,-42.53,20050,20240911,32.42,37950,-30.04,20250107,25750,3.11,20250217,46200,-42.53,20241205,20050,32.42,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,130612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26350,-350,5,-1.31,367297700,14003,44.19,26650,26650,26000,34700,18700,26700,26229.59,4.32,0,-1452,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1738,-18.60,0.60,12,0.21,-1417.00,43842.00,46200,20241205,-42.97,20050,20240911,31.42,37950,-30.57,20250107,25750,2.33,20250217,46200,-42.97,20241205,20050,31.42,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,120608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,-400,5,-1.50,345066750,13158,41.53,26650,26650,26000,34700,18700,26700,26224.50,4.32,0,-1570,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1735,-18.56,0.60,12,0.20,-1417.00,43842.00,46200,20241205,-43.07,20050,20240911,31.17,37950,-30.70,20250107,25750,2.14,20250217,46200,-43.07,20241205,20050,31.17,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,110607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,-400,5,-1.50,307037600,11714,36.97,26650,26650,26000,34700,18700,26700,26210.75,4.32,0,-2120,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1735,-18.56,0.60,12,0.18,-1417.00,43842.00,46200,20241205,-43.07,20050,20240911,31.17,37950,-30.70,20250107,25750,2.14,20250217,46200,-43.07,20241205,20050,31.17,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,100607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26150,-550,5,-2.06,281985950,10760,33.96,26650,26650,26000,34700,18700,26700,26206.41,4.32,0,-1908,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1725,-18.45,0.60,12,0.16,-1417.00,43842.00,46200,20241205,-43.40,20050,20240911,30.42,37950,-31.09,20250107,25750,1.55,20250217,46200,-43.40,20241205,20050,30.42,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N +20250224,090612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26300,-400,5,-1.50,21529950,818,2.58,26650,26650,26150,34700,18700,26700,26315.53,4.32,0,-363,27733,27216,26933,26416,26133,27075,26275,33,8000,500,19220,50,1,6595192,1735,-18.56,0.60,12,0.01,-1417.00,43842.00,46200,20241205,-43.07,20050,20240911,31.17,37950,-30.70,20250107,25750,2.14,20250217,46200,-43.07,20241205,20050,31.17,20240911,2.68,N,063080,500,32 억,,285009,N,N,0,N,00,N 20250221,160607,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,-600,5,-2.20,846861550,31604,92.13,27450,27450,26650,35450,19150,27300,26795.58,4.37,0,-2659,28833,28066,27433,26666,26033,27750,26350,33,8150,500,19650,50,1,6595192,1761,-18.84,0.61,12,0.48,-1417.00,43842.00,46200,20241205,-42.21,20050,20240911,33.17,37950,-29.64,20250107,25750,3.69,20250217,46200,-42.21,20241205,20050,33.17,20240911,2.68,N,063080,500,32 억,,287961,N,N,0,N,00,N 20250221,150610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26750,-550,5,-2.01,784844300,29282,85.36,27450,27450,26650,35450,19150,27300,26802.49,4.37,0,-1889,28833,28066,27433,26666,26033,27750,26350,33,8150,500,19650,50,1,6595192,1764,-18.88,0.61,12,0.44,-1417.00,43842.00,46200,20241205,-42.10,20050,20240911,33.42,37950,-29.51,20250107,25750,3.88,20250217,46200,-42.10,20241205,20050,33.42,20240911,2.68,N,063080,500,32 억,,287961,N,N,0,N,00,N 20250221,140608,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,26700,-600,5,-2.20,724308550,27015,78.75,27450,27450,26650,35450,19150,27300,26810.84,4.37,0,-638,28833,28066,27433,26666,26033,27750,26350,33,8150,500,19650,50,1,6595192,1761,-18.84,0.61,12,0.41,-1417.00,43842.00,46200,20241205,-42.21,20050,20240911,33.17,37950,-29.64,20250107,25750,3.69,20250217,46200,-42.21,20241205,20050,33.17,20240911,2.68,N,063080,500,32 억,,287961,N,N,0,N,00,N diff --git a/063160/price/prices-20250201.csv b/063160/price/prices-20250201.csv index 57bbb062e9ac..74f2c0794e8f 100644 --- a/063160/price/prices-20250201.csv +++ b/063160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160612,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,0,3,0.00,155400400,7506,95.22,20800,20850,20550,27000,14600,20800,20703.37,2.00,0,663,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1141,-4.72,0.93,12,0.14,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.34,N,063160,2500,137 억,,109764,N,N,1,N,00,N +20250224,150610,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,0,3,0.00,153301350,7405,93.94,20800,20850,20550,27000,14600,20800,20702.37,2.00,0,709,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1141,-4.72,0.93,12,0.13,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,140610,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20750,-50,5,-0.24,147817050,7141,90.59,20800,20850,20550,27000,14600,20800,20699.73,2.00,0,752,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1138,-4.71,0.93,12,0.13,-4410.00,22425.00,35700,20240830,-41.88,19710,20241209,5.28,23150,-10.37,20250110,20300,2.22,20250220,35700,-41.88,20240830,19710,5.28,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,130612,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,0,3,0.00,144052000,6960,88.29,20800,20850,20550,27000,14600,20800,20697.08,2.00,0,752,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1141,-4.72,0.93,12,0.13,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,120609,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,0,3,0.00,133296300,6442,81.72,20800,20850,20550,27000,14600,20800,20691.71,2.00,0,767,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1141,-4.72,0.93,12,0.12,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,110608,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20700,-100,5,-0.48,116077850,5610,71.17,20800,20850,20550,27000,14600,20800,20691.18,2.00,0,585,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1136,-4.69,0.92,12,0.10,-4410.00,22425.00,35700,20240830,-42.02,19710,20241209,5.02,23150,-10.58,20250110,20300,1.97,20250220,35700,-42.02,20240830,19710,5.02,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,100607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20650,-150,5,-0.72,87112500,4216,53.48,20800,20850,20550,27000,14600,20800,20662.26,2.00,0,560,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1133,-4.68,0.92,12,0.08,-4410.00,22425.00,35700,20240830,-42.16,19710,20241209,4.77,23150,-10.80,20250110,20300,1.72,20250220,35700,-42.16,20240830,19710,4.77,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N +20250224,090613,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20700,-100,5,-0.48,1039400,50,0.63,20800,20800,20700,27000,14600,20800,20787.23,2.00,0,-1,21166,20982,20716,20532,20266,21075,20625,137,6200,2500,14560,50,1,5485962,1136,-4.69,0.92,12,0.00,-4410.00,22425.00,35700,20240830,-42.02,19710,20241209,5.02,23150,-10.58,20250110,20300,1.97,20250220,35700,-42.02,20240830,19710,5.02,20241209,0.34,N,063160,2500,137 억,,109764,N,N,3,N,00,N 20250221,160607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,100,2,0.48,161467550,7823,12.72,20700,20900,20450,26900,14500,20700,20640.11,1.99,0,622,21566,21132,20716,20282,19866,20925,20075,137,6200,2500,14490,50,1,5485962,1141,-4.72,0.93,12,0.14,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.28,N,063160,2500,137 억,,109035,N,N,3,N,00,N 20250221,150610,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20800,100,2,0.48,156586800,7588,12.34,20700,20900,20450,26900,14500,20700,20636.11,1.99,0,672,21566,21132,20716,20282,19866,20925,20075,137,6200,2500,14490,50,1,5485962,1141,-4.72,0.93,12,0.14,-4410.00,22425.00,35700,20240830,-41.74,19710,20241209,5.53,23150,-10.15,20250110,20300,2.46,20250220,35700,-41.74,20240830,19710,5.53,20241209,0.28,N,063160,2500,137 억,,109035,N,N,2,N,00,N 20250221,140608,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20700,0,3,0.00,150569500,7298,11.87,20700,20900,20450,26900,14500,20700,20631.61,1.99,0,684,21566,21132,20716,20282,19866,20925,20075,137,6200,2500,14490,50,1,5485962,1136,-4.69,0.92,12,0.13,-4410.00,22425.00,35700,20240830,-42.02,19710,20241209,5.02,23150,-10.58,20250110,20300,1.97,20250220,35700,-42.02,20240830,19710,5.02,20241209,0.28,N,063160,2500,137 억,,109035,N,N,2,N,00,N diff --git a/063170/price/prices-20250201.csv b/063170/price/prices-20250201.csv index 3165f5028cf1..73d127217d3a 100644 --- a/063170/price/prices-20250201.csv +++ b/063170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6790,-80,5,-1.16,657407700,97478,115.38,6820,6880,6690,8930,4810,6870,6744.05,1.31,0,4883,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1207,-15.16,0.99,12,0.55,-448.00,6831.00,12430,20240220,-45.37,6150,20240805,10.41,7640,-11.13,20250120,6600,2.88,20250203,12090,-43.84,20240228,6150,10.41,20240805,3.76,N,063170,500,88 억,,233436,N,N,6,N,00,N +20250224,150611,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6780,-90,5,-1.31,637943840,94612,111.99,6820,6880,6690,8930,4810,6870,6742.74,1.31,0,5445,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1205,-15.13,0.99,12,0.53,-448.00,6831.00,12430,20240220,-45.45,6150,20240805,10.24,7640,-11.26,20250120,6600,2.73,20250203,12090,-43.92,20240228,6150,10.24,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,140610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6770,-100,5,-1.46,545982880,81068,95.96,6820,6880,6690,8930,4810,6870,6734.88,1.31,0,5092,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1203,-15.11,0.99,12,0.46,-448.00,6831.00,12430,20240220,-45.53,6150,20240805,10.08,7640,-11.39,20250120,6600,2.58,20250203,12090,-44.00,20240228,6150,10.08,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,130612,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-140,5,-2.04,465908300,69188,81.89,6820,6880,6690,8930,4810,6870,6733.95,1.31,0,1991,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1196,-15.02,0.99,12,0.39,-448.00,6831.00,12430,20240220,-45.86,6150,20240805,9.43,7640,-11.91,20250120,6600,1.97,20250203,12090,-44.33,20240228,6150,9.43,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,120609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6730,-140,5,-2.04,424850880,63092,74.68,6820,6880,6690,8930,4810,6870,6733.83,1.31,0,1094,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1196,-15.02,0.99,12,0.35,-448.00,6831.00,12430,20240220,-45.86,6150,20240805,9.43,7640,-11.91,20250120,6600,1.97,20250203,12090,-44.33,20240228,6150,9.43,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,110608,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6710,-160,5,-2.33,371388730,55143,65.27,6820,6880,6690,8930,4810,6870,6735.01,1.31,0,-962,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1193,-14.98,0.98,12,0.31,-448.00,6831.00,12430,20240220,-46.02,6150,20240805,9.11,7640,-12.17,20250120,6600,1.67,20250203,12090,-44.50,20240228,6150,9.11,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,100607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6750,-120,5,-1.75,150983180,22330,26.43,6820,6880,6700,8930,4810,6870,6761.45,1.31,0,-3089,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1200,-15.07,0.99,12,0.13,-448.00,6831.00,12430,20240220,-45.70,6150,20240805,9.76,7640,-11.65,20250120,6600,2.27,20250203,12090,-44.17,20240228,6150,9.76,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N +20250224,090613,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6810,-60,5,-0.87,28293350,4162,4.93,6820,6880,6750,8930,4810,6870,6798.02,1.31,0,-1345,7070,6970,6880,6780,6690,6925,6735,89,2060,500,4800,10,1,17774267,1210,-15.20,1.00,12,0.02,-448.00,6831.00,12430,20240220,-45.21,6150,20240805,10.73,7640,-10.86,20250120,6600,3.18,20250203,12090,-43.67,20240228,6150,10.73,20240805,3.76,N,063170,500,88 억,,233436,N,N,9,N,00,N 20250221,160607,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-120,5,-1.72,575973870,84097,39.94,6890,6980,6790,9080,4900,6990,6848.89,1.35,0,-6329,7363,7176,7063,6876,6763,7120,6820,89,2090,500,4890,10,1,17774267,1221,-15.33,1.01,12,0.47,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12090,-43.18,20240228,6150,11.71,20240805,3.73,N,063170,500,88 억,,239851,N,N,9,N,00,N 20250221,150610,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-120,5,-1.72,491475120,71743,34.07,6890,6980,6790,9080,4900,6990,6850.50,1.35,0,-8377,7363,7176,7063,6876,6763,7120,6820,89,2090,500,4890,10,1,17774267,1221,-15.33,1.01,12,0.40,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12090,-43.18,20240228,6150,11.71,20240805,3.73,N,063170,500,88 억,,239851,N,N,57,N,00,N 20250221,140609,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6870,-120,5,-1.72,431498840,63009,29.92,6890,6980,6790,9080,4900,6990,6848.21,1.35,0,-12170,7363,7176,7063,6876,6763,7120,6820,89,2090,500,4890,10,1,17774267,1221,-15.33,1.01,12,0.35,-448.00,6831.00,12430,20240220,-44.73,6150,20240805,11.71,7640,-10.08,20250120,6600,4.09,20250203,12090,-43.18,20240228,6150,11.71,20240805,3.73,N,063170,500,88 억,,239851,N,N,57,N,00,N diff --git a/063440/price/prices-20250201.csv b/063440/price/prices-20250201.csv index d4dee151af2a..0a6e2c4c42ec 100644 --- a/063440/price/prices-20250201.csv +++ b/063440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160613,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1389,-2,5,-0.14,227694353,164857,51.38,1380,1392,1370,1808,974,1391,1381.16,0.14,0,21384,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,639,13.49,1.12,12,0.36,103.00,1239.00,2035,20240327,-31.74,1194,20240805,16.33,1496,-7.15,20250220,1212,14.60,20250203,2035,-31.74,20240327,1194,16.33,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,150611,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1388,-3,5,-0.22,191879901,139078,43.35,1380,1390,1370,1808,974,1391,1379.66,0.14,0,22560,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,639,13.48,1.12,12,0.30,103.00,1239.00,2035,20240327,-31.79,1194,20240805,16.25,1496,-7.22,20250220,1212,14.52,20250203,2035,-31.79,20240327,1194,16.25,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,140610,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1385,-6,5,-0.43,167046758,121159,37.76,1380,1390,1370,1808,974,1391,1378.74,0.14,0,22803,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,638,13.45,1.12,12,0.26,103.00,1239.00,2035,20240327,-31.94,1194,20240805,16.00,1496,-7.42,20250220,1212,14.27,20250203,2035,-31.94,20240327,1194,16.00,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,130613,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1384,-7,5,-0.50,137801907,99969,31.16,1380,1390,1370,1808,974,1391,1378.45,0.14,0,14955,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,637,13.44,1.12,12,0.22,103.00,1239.00,2035,20240327,-31.99,1194,20240805,15.91,1496,-7.49,20250220,1212,14.19,20250203,2035,-31.99,20240327,1194,15.91,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,120609,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1383,-8,5,-0.58,121826997,88431,27.56,1380,1390,1370,1808,974,1391,1377.65,0.14,0,9445,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,637,13.43,1.12,12,0.19,103.00,1239.00,2035,20240327,-32.04,1194,20240805,15.83,1496,-7.55,20250220,1212,14.11,20250203,2035,-32.04,20240327,1194,15.83,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,110608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1385,-6,5,-0.43,113332496,82286,25.65,1380,1390,1370,1808,974,1391,1377.30,0.14,0,9432,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,638,13.45,1.12,12,0.18,103.00,1239.00,2035,20240327,-31.94,1194,20240805,16.00,1496,-7.42,20250220,1212,14.27,20250203,2035,-31.94,20240327,1194,16.00,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,100608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1376,-15,5,-1.08,83188450,60427,18.83,1380,1390,1370,1808,974,1391,1376.68,0.14,0,-1723,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,633,13.36,1.11,12,0.13,103.00,1239.00,2035,20240327,-32.38,1194,20240805,15.24,1496,-8.02,20250220,1212,13.53,20250203,2035,-32.38,20240327,1194,15.24,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N +20250224,090613,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1372,-19,5,-1.37,14588334,10590,3.30,1380,1380,1372,1808,974,1391,1377.56,0.14,0,-1479,1434,1412,1388,1366,1342,1423,1377,234,417,500,1000,1,1,46029154,632,13.32,1.11,12,0.02,103.00,1239.00,2035,20240327,-32.58,1194,20240805,14.91,1496,-8.29,20250220,1212,13.20,20250203,2035,-32.58,20240327,1194,14.91,20240805,2.41,N,063440,500,233 억,,66166,N,N,0,N,00,N 20250221,160608,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1391,0,3,0.00,439922229,319119,7.46,1390,1410,1364,1808,974,1391,1378.48,0.07,0,36265,1555,1473,1414,1332,1273,1443,1302,234,417,500,1000,1,1,46029154,640,13.50,1.12,12,0.69,103.00,1239.00,2035,20240327,-31.65,1194,20240805,16.50,1496,-7.02,20250220,1212,14.77,20250203,2035,-31.65,20240327,1194,16.50,20240805,2.40,N,063440,500,233 억,,30300,N,N,0,N,00,N 20250221,150611,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1377,-14,5,-1.01,397274608,288300,6.74,1390,1410,1364,1808,974,1391,1377.98,0.07,0,37551,1555,1473,1414,1332,1273,1443,1302,234,417,500,1000,1,1,46029154,634,13.37,1.11,12,0.63,103.00,1239.00,2035,20240327,-32.33,1194,20240805,15.33,1496,-7.95,20250220,1212,13.61,20250203,2035,-32.33,20240327,1194,15.33,20240805,2.40,N,063440,500,233 억,,30300,N,N,0,N,00,N 20250221,140609,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1379,-12,5,-0.86,372499720,270309,6.32,1390,1410,1364,1808,974,1391,1378.04,0.07,0,37348,1555,1473,1414,1332,1273,1443,1302,234,417,500,1000,1,1,46029154,635,13.39,1.11,12,0.59,103.00,1239.00,2035,20240327,-32.24,1194,20240805,15.49,1496,-7.82,20250220,1212,13.78,20250203,2035,-32.24,20240327,1194,15.49,20240805,2.40,N,063440,500,233 억,,30300,N,N,0,N,00,N diff --git a/063570/price/prices-20250201.csv b/063570/price/prices-20250201.csv index 965ec7fc7f8a..ff979154597f 100644 --- a/063570/price/prices-20250201.csv +++ b/063570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,95,2,1.94,437911960,88270,430.08,4880,5000,4830,6360,3430,4895,4961.02,1.18,0,12426,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1704,11.94,0.78,12,0.26,418.00,6369.00,6650,20240215,-24.96,4320,20241209,15.51,5050,-1.19,20250205,4600,8.48,20250102,6400,-22.03,20240314,4320,15.51,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,150611,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,95,2,1.94,404428150,81549,397.33,4880,5000,4830,6360,3430,4895,4959.33,1.18,0,11946,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1704,11.94,0.78,12,0.24,418.00,6369.00,6650,20240215,-24.96,4320,20241209,15.51,5050,-1.19,20250205,4600,8.48,20250102,6400,-22.03,20240314,4320,15.51,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,140611,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,95,2,1.94,348849875,70412,343.07,4880,5000,4830,6360,3430,4895,4954.41,1.18,0,5607,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1704,11.94,0.78,12,0.21,418.00,6369.00,6650,20240215,-24.96,4320,20241209,15.51,5050,-1.19,20250205,4600,8.48,20250102,6400,-22.03,20240314,4320,15.51,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,130613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5000,105,2,2.15,314360850,63498,309.38,4880,5000,4830,6360,3430,4895,4950.72,1.18,0,5840,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,10,1,34147728,1707,11.96,0.79,12,0.19,418.00,6369.00,6650,20240215,-24.81,4320,20241209,15.74,5050,-0.99,20250205,4600,8.70,20250102,6400,-21.88,20240314,4320,15.74,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,120609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4990,95,2,1.94,246969150,50002,243.63,4880,4990,4830,6360,3430,4895,4939.19,1.18,0,2763,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1704,11.94,0.78,12,0.15,418.00,6369.00,6650,20240215,-24.96,4320,20241209,15.51,5050,-1.19,20250205,4600,8.48,20250102,6400,-22.03,20240314,4320,15.51,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,110608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4980,85,2,1.74,162541505,33058,161.07,4880,4980,4830,6360,3430,4895,4916.86,1.18,0,11339,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1701,11.91,0.78,12,0.10,418.00,6369.00,6650,20240215,-25.11,4320,20241209,15.28,5050,-1.39,20250205,4600,8.26,20250102,6400,-22.19,20240314,4320,15.28,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,100608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4960,65,2,1.33,116332940,23755,115.74,4880,4960,4830,6360,3430,4895,4897.20,1.18,0,11497,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1694,11.87,0.78,12,0.07,418.00,6369.00,6650,20240215,-25.41,4320,20241209,14.81,5050,-1.78,20250205,4600,7.83,20250102,6400,-22.50,20240314,4320,14.81,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N +20250224,090614,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4870,-25,5,-0.51,5659295,1160,5.65,4880,4880,4870,6360,3430,4895,4878.70,1.18,0,-271,4965,4930,4900,4865,4835,4947,4882,171,1465,500,3620,5,1,34147728,1663,11.65,0.76,12,0.00,418.00,6369.00,6650,20240215,-26.77,4320,20241209,12.73,5050,-3.56,20250205,4600,5.87,20250102,6400,-23.91,20240314,4320,12.73,20241209,1.49,N,063570,500,170 억,,401477,N,N,0,N,00,N 20250221,160608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4895,5,2,0.10,100643835,20502,67.01,4880,4935,4870,6350,3425,4890,4909.01,1.18,0,5452,4970,4930,4910,4870,4850,4920,4860,171,1460,500,3610,5,1,34147728,1672,11.71,0.77,12,0.06,418.00,6369.00,6650,20240215,-26.39,4320,20241209,13.31,5050,-3.07,20250205,4600,6.41,20250102,6540,-25.15,20240222,4320,13.31,20241209,1.49,N,063570,500,170 억,,401322,N,N,0,N,00,N 20250221,150611,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4920,30,2,0.61,92515955,18844,61.59,4880,4935,4870,6350,3425,4890,4909.57,1.18,0,5398,4970,4930,4910,4870,4850,4920,4860,171,1460,500,3610,5,1,34147728,1680,11.77,0.77,12,0.06,418.00,6369.00,6650,20240215,-26.02,4320,20241209,13.89,5050,-2.57,20250205,4600,6.96,20250102,6540,-24.77,20240222,4320,13.89,20241209,1.49,N,063570,500,170 억,,401322,N,N,0,N,00,N 20250221,140609,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4915,25,2,0.51,82978875,16906,55.26,4880,4935,4870,6350,3425,4890,4908.25,1.18,0,5582,4970,4930,4910,4870,4850,4920,4860,171,1460,500,3610,5,1,34147728,1678,11.76,0.77,12,0.05,418.00,6369.00,6650,20240215,-26.09,4320,20241209,13.77,5050,-2.67,20250205,4600,6.85,20250102,6540,-24.85,20240222,4320,13.77,20241209,1.49,N,063570,500,170 억,,401322,N,N,0,N,00,N diff --git a/063760/price/prices-20250201.csv b/063760/price/prices-20250201.csv index 14e19477c185..26f9f8af79d8 100644 --- a/063760/price/prices-20250201.csv +++ b/063760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-30,5,-1.38,33858885,15847,211.32,2165,2185,2120,2830,1530,2180,2136.37,0.30,0,-227,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,200,35.25,0.28,12,0.17,61.00,7742.00,3785,20240322,-43.20,1868,20241209,15.10,2375,-9.47,20250109,2060,4.37,20250102,3785,-43.20,20240322,1868,15.10,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,150612,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-35,5,-1.61,25604350,12006,160.10,2165,2185,2120,2830,1530,2180,2132.63,0.30,0,237,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,200,35.16,0.28,12,0.13,61.00,7742.00,3785,20240322,-43.33,1868,20241209,14.83,2375,-9.68,20250109,2060,4.13,20250102,3785,-43.33,20240322,1868,14.83,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,140611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2145,-35,5,-1.61,25604350,12006,160.10,2165,2185,2120,2830,1530,2180,2132.63,0.30,0,237,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,200,35.16,0.28,12,0.13,61.00,7742.00,3785,20240322,-43.33,1868,20241209,14.83,2375,-9.68,20250109,2060,4.13,20250102,3785,-43.33,20240322,1868,14.83,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,130613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2135,-45,5,-2.06,24363995,11424,152.34,2165,2185,2120,2830,1530,2180,2132.70,0.30,0,363,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,199,35.00,0.28,12,0.12,61.00,7742.00,3785,20240322,-43.59,1868,20241209,14.29,2375,-10.11,20250109,2060,3.64,20250102,3785,-43.59,20240322,1868,14.29,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,120610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2150,-30,5,-1.38,12935000,6061,80.82,2165,2185,2120,2830,1530,2180,2134.14,0.30,0,113,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,200,35.25,0.28,12,0.06,61.00,7742.00,3785,20240322,-43.20,1868,20241209,15.10,2375,-9.47,20250109,2060,4.37,20250102,3785,-43.20,20240322,1868,15.10,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,110609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2135,-45,5,-2.06,12796185,5996,79.96,2165,2185,2120,2830,1530,2180,2134.12,0.30,0,174,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,199,35.00,0.28,12,0.06,61.00,7742.00,3785,20240322,-43.59,1868,20241209,14.29,2375,-10.11,20250109,2060,3.64,20250102,3785,-43.59,20240322,1868,14.29,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,100608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-55,5,-2.52,10737890,5029,67.06,2165,2185,2120,2830,1530,2180,2135.19,0.30,0,-42,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,198,34.84,0.27,12,0.05,61.00,7742.00,3785,20240322,-43.86,1868,20241209,13.76,2375,-10.53,20250109,2060,3.16,20250102,3785,-43.86,20240322,1868,13.76,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N +20250224,090614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2140,-40,5,-1.83,960875,446,5.95,2165,2165,2140,2830,1530,2180,2154.43,0.30,0,248,2216,2197,2171,2152,2126,2185,2140,47,650,500,1520,5,1,9325130,200,35.08,0.28,12,0.00,61.00,7742.00,3785,20240322,-43.46,1868,20241209,14.56,2375,-9.89,20250109,2060,3.88,20250102,3785,-43.46,20240322,1868,14.56,20241209,0.08,N,063760,500,46 억,,28050,N,N,0,N,00,N 20250221,160608,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,-5,5,-0.23,16335630,7499,34.18,2185,2190,2145,2840,1530,2185,2178.37,0.30,0,-61,2261,2222,2201,2162,2141,2212,2152,47,655,500,1520,5,1,9325130,203,35.74,0.28,12,0.08,61.00,7742.00,3785,20240322,-42.40,1868,20241209,16.70,2375,-8.21,20250109,2060,5.83,20250102,3785,-42.40,20240322,1868,16.70,20241209,0.08,N,063760,500,46 억,,28111,N,N,0,N,00,N 20250221,150611,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2185,0,3,0.00,11600105,5327,24.28,2185,2190,2145,2840,1530,2185,2177.61,0.30,0,-61,2261,2222,2201,2162,2141,2212,2152,47,655,500,1520,5,1,9325130,204,35.82,0.28,12,0.06,61.00,7742.00,3785,20240322,-42.27,1868,20241209,16.97,2375,-8.00,20250109,2060,6.07,20250102,3785,-42.27,20240322,1868,16.97,20241209,0.08,N,063760,500,46 억,,28111,N,N,0,N,00,N 20250221,140610,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2180,-5,5,-0.23,7398325,3404,15.51,2185,2185,2145,2840,1530,2185,2173.42,0.30,0,-76,2261,2222,2201,2162,2141,2212,2152,47,655,500,1520,5,1,9325130,203,35.74,0.28,12,0.04,61.00,7742.00,3785,20240322,-42.40,1868,20241209,16.70,2375,-8.21,20250109,2060,5.83,20250102,3785,-42.40,20240322,1868,16.70,20241209,0.08,N,063760,500,46 억,,28111,N,N,0,N,00,N diff --git a/064090/price/prices-20250201.csv b/064090/price/prices-20250201.csv index ae9ac1f18c4c..4d9f4c063838 100644 --- a/064090/price/prices-20250201.csv +++ b/064090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1945,-51,5,-2.56,91298306,47219,167.24,1996,1996,1902,2590,1398,1996,1933.51,0.99,0,-497,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,967,-7.42,1.64,12,0.09,-262.00,1188.00,7630,20240704,-74.51,1763,20250122,10.32,3090,-37.06,20250103,1763,10.32,20250122,7630,-74.51,20240704,1763,10.32,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1939,-57,5,-2.86,75985411,39296,139.17,1996,1996,1902,2590,1398,1996,1933.67,0.99,0,-1002,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,965,-7.40,1.63,12,0.08,-262.00,1188.00,7630,20240704,-74.59,1763,20250122,9.98,3090,-37.25,20250103,1763,9.98,20250122,7630,-74.59,20240704,1763,9.98,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1944,-52,5,-2.61,60711001,31384,111.15,1996,1996,1902,2590,1398,1996,1934.46,0.99,0,-461,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,967,-7.42,1.64,12,0.06,-262.00,1188.00,7630,20240704,-74.52,1763,20250122,10.27,3090,-37.09,20250103,1763,10.27,20250122,7630,-74.52,20240704,1763,10.27,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,130614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1932,-64,5,-3.21,59654372,30838,109.22,1996,1996,1902,2590,1398,1996,1934.44,0.99,0,-204,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,961,-7.37,1.63,12,0.06,-262.00,1188.00,7630,20240704,-74.68,1763,20250122,9.59,3090,-37.48,20250103,1763,9.59,20250122,7630,-74.68,20240704,1763,9.59,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1944,-52,5,-2.61,56090011,28992,102.68,1996,1996,1902,2590,1398,1996,1934.67,0.99,0,210,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,967,-7.42,1.64,12,0.06,-262.00,1188.00,7630,20240704,-74.52,1763,20250122,10.27,3090,-37.09,20250103,1763,10.27,20250122,7630,-74.52,20240704,1763,10.27,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1933,-63,5,-3.16,49461239,25543,90.47,1996,1996,1902,2590,1398,1996,1936.39,0.99,0,-2224,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,962,-7.38,1.63,12,0.05,-262.00,1188.00,7630,20240704,-74.67,1763,20250122,9.64,3090,-37.44,20250103,1763,9.64,20250122,7630,-74.67,20240704,1763,9.64,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1952,-44,5,-2.20,27344911,14054,49.78,1996,1996,1902,2590,1398,1996,1945.70,0.99,0,-1593,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,971,-7.45,1.64,12,0.03,-262.00,1188.00,7630,20240704,-74.42,1763,20250122,10.72,3090,-36.83,20250103,1763,10.72,20250122,7630,-74.42,20240704,1763,10.72,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N +20250224,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1953,-43,5,-2.15,5051883,2564,9.08,1996,1996,1953,2590,1398,1996,1970.31,0.99,0,-2201,2062,2029,2002,1969,1942,2015,1955,249,594,500,1230,1,1,49742745,971,-7.45,1.64,12,0.01,-262.00,1188.00,7630,20240704,-74.40,1763,20250122,10.78,3090,-36.80,20250103,1763,10.78,20250122,7630,-74.40,20240704,1763,10.78,20250122,0.34,N,064090,500,248 억,,492653,N,N,0,N,00,N 20250221,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-3,5,-0.15,56135249,28231,70.43,2035,2035,1975,2595,1400,1999,1988.43,1.00,0,-4605,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,993,-7.62,1.68,12,0.06,-262.00,1188.00,7630,20240704,-73.84,1763,20250122,13.22,3090,-35.40,20250103,1763,13.22,20250122,7630,-73.84,20240704,1763,13.22,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N 20250221,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-9,5,-0.45,38850330,19526,48.71,2035,2035,1975,2595,1400,1999,1989.67,1.00,0,-3786,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,990,-7.60,1.68,12,0.04,-262.00,1188.00,7630,20240704,-73.92,1763,20250122,12.88,3090,-35.60,20250103,1763,12.88,20250122,7630,-73.92,20240704,1763,12.88,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N 20250221,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1992,-7,5,-0.35,25188846,12666,31.60,2035,2035,1975,2595,1400,1999,1988.70,1.00,0,-2834,2065,2032,2007,1974,1949,2028,1970,249,596,500,1230,1,1,49742745,991,-7.60,1.68,12,0.03,-262.00,1188.00,7630,20240704,-73.89,1763,20250122,12.99,3090,-35.53,20250103,1763,12.99,20250122,7630,-73.89,20240704,1763,12.99,20250122,0.34,N,064090,500,248 억,,497258,N,N,0,N,00,N diff --git a/064240/price/prices-20250201.csv b/064240/price/prices-20250201.csv index 610cab17186f..c48aeec56292 100644 --- a/064240/price/prices-20250201.csv +++ b/064240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1880,-32,5,-1.67,144378618,77045,41.47,1915,1920,1853,2485,1339,1912,1873.95,0.90,0,-20742,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,659,-6.62,0.76,12,0.22,-284.00,2466.00,3700,20240717,-49.19,1700,20250219,10.59,2330,-19.31,20250106,1700,10.59,20250219,3700,-49.19,20240717,1700,10.59,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1886,-26,5,-1.36,138100438,73713,39.67,1915,1920,1853,2485,1339,1912,1873.49,0.90,0,-20703,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,661,-6.64,0.76,12,0.21,-284.00,2466.00,3700,20240717,-49.03,1700,20250219,10.94,2330,-19.06,20250106,1700,10.94,20250219,3700,-49.03,20240717,1700,10.94,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1866,-46,5,-2.41,123592378,65975,35.51,1915,1920,1853,2485,1339,1912,1873.32,0.90,0,-21469,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,654,-6.57,0.76,12,0.19,-284.00,2466.00,3700,20240717,-49.57,1700,20250219,9.76,2330,-19.91,20250106,1700,9.76,20250219,3700,-49.57,20240717,1700,9.76,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,130614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1875,-37,5,-1.94,93770043,50052,26.94,1915,1920,1853,2485,1339,1912,1873.45,0.90,0,-16964,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,657,-6.60,0.76,12,0.14,-284.00,2466.00,3700,20240717,-49.32,1700,20250219,10.29,2330,-19.53,20250106,1700,10.29,20250219,3700,-49.32,20240717,1700,10.29,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,-36,5,-1.88,82883878,44246,23.81,1915,1920,1853,2485,1339,1912,1873.25,0.90,0,-14939,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,657,-6.61,0.76,12,0.13,-284.00,2466.00,3700,20240717,-49.30,1700,20250219,10.35,2330,-19.48,20250106,1700,10.35,20250219,3700,-49.30,20240717,1700,10.35,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1869,-43,5,-2.25,66207638,35320,19.01,1915,1920,1853,2485,1339,1912,1874.51,0.90,0,-10517,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,655,-6.58,0.76,12,0.10,-284.00,2466.00,3700,20240717,-49.49,1700,20250219,9.94,2330,-19.79,20250106,1700,9.94,20250219,3700,-49.49,20240717,1700,9.94,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1866,-46,5,-2.41,50605139,26942,14.50,1915,1920,1853,2485,1339,1912,1878.30,0.90,0,-9334,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,654,-6.57,0.76,12,0.08,-284.00,2466.00,3700,20240717,-49.57,1700,20250219,9.76,2330,-19.91,20250106,1700,9.76,20250219,3700,-49.57,20240717,1700,9.76,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N +20250224,090615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1915,3,2,0.16,5486579,2864,1.54,1915,1920,1912,2485,1339,1912,1915.70,0.90,0,-862,1997,1954,1882,1839,1767,1976,1861,178,573,500,1330,1,1,35038012,671,-6.74,0.78,12,0.01,-284.00,2466.00,3700,20240717,-48.24,1700,20250219,12.65,2330,-17.81,20250106,1700,12.65,20250219,3700,-48.24,20240717,1700,12.65,20250219,0.38,N,064240,500,177 억,,315933,N,N,0,N,00,N 20250221,160609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1912,79,2,4.31,347951413,185718,193.31,1833,1925,1810,2380,1284,1833,1873.55,0.82,0,29623,1909,1871,1818,1780,1727,1890,1799,178,547,500,1280,1,1,35038012,670,-6.73,0.78,12,0.53,-284.00,2466.00,3700,20240717,-48.32,1700,20250219,12.47,2330,-17.94,20250106,1700,12.47,20250219,3700,-48.32,20240717,1700,12.47,20250219,0.38,N,064240,500,177 억,,286514,N,N,0,N,00,N 20250221,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1915,82,2,4.47,309127335,165414,172.18,1833,1925,1810,2380,1284,1833,1868.81,0.82,0,28980,1909,1871,1818,1780,1727,1890,1799,178,547,500,1280,1,1,35038012,671,-6.74,0.78,12,0.47,-284.00,2466.00,3700,20240717,-48.24,1700,20250219,12.65,2330,-17.81,20250106,1700,12.65,20250219,3700,-48.24,20240717,1700,12.65,20250219,0.38,N,064240,500,177 억,,286514,N,N,0,N,00,N 20250221,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1851,18,2,0.98,182537066,98581,102.61,1833,1890,1810,2380,1284,1833,1851.65,0.82,0,3179,1909,1871,1818,1780,1727,1890,1799,178,547,500,1280,1,1,35038012,649,-6.52,0.75,12,0.28,-284.00,2466.00,3700,20240717,-49.97,1700,20250219,8.88,2330,-20.56,20250106,1700,8.88,20250219,3700,-49.97,20240717,1700,8.88,20250219,0.38,N,064240,500,177 억,,286514,N,N,0,N,00,N diff --git a/064260/price/prices-20250201.csv b/064260/price/prices-20250201.csv index 10e92d4707a5..2eb675e16a0f 100644 --- a/064260/price/prices-20250201.csv +++ b/064260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160614,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,-35,5,-1.14,1184674965,392071,50.79,3010,3050,2990,3990,2150,3070,3021.58,5.21,0,100173,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2093,-7.51,0.69,12,0.57,-404.00,4375.00,4820,20240610,-37.03,2555,20241209,18.79,3590,-15.46,20250123,2840,6.87,20250102,4820,-37.03,20240610,2555,18.79,20241209,4.30,N,064260,500,344 억,,3589911,N,N,231,N,00,N +20250224,150612,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3035,-35,5,-1.14,1117672700,369985,47.93,3010,3050,2990,3990,2150,3070,3020.86,5.21,0,99372,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2093,-7.51,0.69,12,0.54,-404.00,4375.00,4820,20240610,-37.03,2555,20241209,18.79,3590,-15.46,20250123,2840,6.87,20250102,4820,-37.03,20240610,2555,18.79,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,140612,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3025,-45,5,-1.47,1029053215,340707,44.14,3010,3050,2990,3990,2150,3070,3020.35,5.21,0,97182,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2086,-7.49,0.69,12,0.49,-404.00,4375.00,4820,20240610,-37.24,2555,20241209,18.40,3590,-15.74,20250123,2840,6.51,20250102,4820,-37.24,20240610,2555,18.40,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,130614,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,-40,5,-1.30,980959160,324823,42.08,3010,3050,2990,3990,2150,3070,3019.98,5.21,0,97182,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2089,-7.50,0.69,12,0.47,-404.00,4375.00,4820,20240610,-37.14,2555,20241209,18.59,3590,-15.60,20250123,2840,6.69,20250102,4820,-37.14,20240610,2555,18.59,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,120611,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,-40,5,-1.30,950450885,314754,40.78,3010,3050,2990,3990,2150,3070,3019.66,5.21,0,101139,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2089,-7.50,0.69,12,0.46,-404.00,4375.00,4820,20240610,-37.14,2555,20241209,18.59,3590,-15.60,20250123,2840,6.69,20250102,4820,-37.14,20240610,2555,18.59,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,110610,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3015,-55,5,-1.79,874719775,289707,37.53,3010,3050,2990,3990,2150,3070,3019.33,5.21,0,92487,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2079,-7.46,0.69,12,0.42,-404.00,4375.00,4820,20240610,-37.45,2555,20241209,18.00,3590,-16.02,20250123,2840,6.16,20250102,4820,-37.45,20240610,2555,18.00,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,100609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3005,-65,5,-2.12,727242070,240689,31.18,3010,3050,2990,3990,2150,3070,3021.50,5.21,0,84676,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2072,-7.44,0.69,12,0.35,-404.00,4375.00,4820,20240610,-37.66,2555,20241209,17.61,3590,-16.30,20250123,2840,5.81,20250102,4820,-37.66,20240610,2555,17.61,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N +20250224,090615,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3030,-40,5,-1.30,170054230,56451,7.31,3010,3045,2990,3990,2150,3070,3012.42,5.21,0,35455,3236,3152,3036,2952,2836,3095,2895,345,920,500,2270,5,1,68949040,2089,-7.50,0.69,12,0.08,-404.00,4375.00,4820,20240610,-37.14,2555,20241209,18.59,3590,-15.60,20250123,2840,6.69,20250102,4820,-37.14,20240610,2555,18.59,20241209,4.30,N,064260,500,344 억,,3589911,N,N,145,N,00,N 20250221,160609,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,-100,5,-3.15,2326344215,759840,199.90,3110,3120,2920,4120,2220,3170,3061.61,5.20,0,8146,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2117,-7.60,0.70,12,1.10,-404.00,4375.00,4820,20240610,-36.31,2555,20241209,20.16,3590,-14.48,20250123,2840,8.10,20250102,4820,-36.31,20240610,2555,20.16,20241209,4.30,N,064260,500,344 억,,3585387,N,N,145,N,00,N 20250221,150612,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3085,-85,5,-2.68,2258358545,737718,194.08,3110,3120,2920,4120,2220,3170,3061.28,5.20,0,6399,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2127,-7.64,0.71,12,1.07,-404.00,4375.00,4820,20240610,-36.00,2555,20241209,20.74,3590,-14.07,20250123,2840,8.63,20250102,4820,-36.00,20240610,2555,20.74,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N 20250221,140610,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,3070,-100,5,-3.15,2075484340,678312,178.45,3110,3120,2920,4120,2220,3170,3059.78,5.20,0,-30424,3233,3201,3168,3136,3103,3217,3152,345,950,500,2340,5,1,68949040,2117,-7.60,0.70,12,0.98,-404.00,4375.00,4820,20240610,-36.31,2555,20241209,20.16,3590,-14.48,20250123,2840,8.10,20250102,4820,-36.31,20240610,2555,20.16,20241209,4.30,N,064260,500,344 억,,3585387,N,N,320,N,00,N diff --git a/064290/price/prices-20250201.csv b/064290/price/prices-20250201.csv index 8cf84f5514fa..12425b8179f3 100644 --- a/064290/price/prices-20250201.csv +++ b/064290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160614,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13790,-310,5,-2.20,1463875460,107582,100.22,13720,13880,13380,18330,9870,14100,13606.82,0.00,0,-8700,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1774,-16.34,2.98,12,0.84,-844.00,4623.00,40900,20240307,-66.28,8350,20241209,65.15,17110,-19.40,20250219,9790,40.86,20250102,40900,-66.28,20240307,8350,65.15,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,150613,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13800,-300,5,-2.13,1402003900,103101,96.05,13720,13880,13380,18330,9870,14100,13598.35,0.00,0,-8319,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1775,-16.35,2.99,12,0.80,-844.00,4623.00,40900,20240307,-66.26,8350,20241209,65.27,17110,-19.35,20250219,9790,40.96,20250102,40900,-66.26,20240307,8350,65.27,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,140612,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13700,-400,5,-2.84,1301895790,95834,89.28,13720,13880,13380,18330,9870,14100,13584.90,0.00,0,-11264,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1762,-16.23,2.96,12,0.74,-844.00,4623.00,40900,20240307,-66.50,8350,20241209,64.07,17110,-19.93,20250219,9790,39.94,20250102,40900,-66.50,20240307,8350,64.07,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,130615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13690,-410,5,-2.91,1236646840,91071,84.84,13720,13880,13380,18330,9870,14100,13578.93,0.00,0,-11851,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1761,-16.22,2.96,12,0.71,-844.00,4623.00,40900,20240307,-66.53,8350,20241209,63.95,17110,-19.99,20250219,9790,39.84,20250102,40900,-66.53,20240307,8350,63.95,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,120611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13610,-490,5,-3.48,1187080600,87454,81.47,13720,13880,13380,18330,9870,14100,13573.77,0.00,0,-10831,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1751,-16.13,2.94,12,0.68,-844.00,4623.00,40900,20240307,-66.72,8350,20241209,62.99,17110,-20.46,20250219,9790,39.02,20250102,40900,-66.72,20240307,8350,62.99,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,110610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13460,-640,5,-4.54,1085777330,79996,74.52,13720,13880,13380,18330,9870,14100,13572.89,0.00,0,-12349,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1731,-15.95,2.91,12,0.62,-844.00,4623.00,40900,20240307,-67.09,8350,20241209,61.20,17110,-21.33,20250219,9790,37.49,20250102,40900,-67.09,20240307,8350,61.20,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,100610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13430,-670,5,-4.75,981081000,72207,67.27,13720,13880,13380,18330,9870,14100,13587.06,0.00,0,-10940,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1728,-15.91,2.91,12,0.56,-844.00,4623.00,40900,20240307,-67.16,8350,20241209,60.84,17110,-21.51,20250219,9790,37.18,20250102,40900,-67.16,20240307,8350,60.84,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N +20250224,090615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13560,-540,5,-3.83,306931810,22458,20.92,13720,13850,13560,18330,9870,14100,13666.91,0.00,0,-341,14660,14380,14120,13840,13580,14250,13710,64,4230,500,9870,10,1,12863962,1744,-16.07,2.93,12,0.17,-844.00,4623.00,40900,20240307,-66.85,8350,20241209,62.40,17110,-20.75,20250219,9790,38.51,20250102,40900,-66.85,20240307,8350,62.40,20241209,2.91,N,064290,500,64 억,,0,N,N,0,N,00,N 20250221,160609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14100,-150,5,-1.05,1497147390,106493,34.11,14350,14400,13860,18520,9980,14250,14058.35,0.00,0,-5433,15596,14922,14566,13892,13536,14745,13715,64,4270,500,9970,10,1,12863962,1814,-16.71,3.05,12,0.83,-844.00,4623.00,40900,20240307,-65.53,8350,20241209,68.86,17110,-17.59,20250219,9790,44.02,20250102,40900,-65.53,20240307,8350,68.86,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N 20250221,150612,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14190,-60,5,-0.42,1373899220,97769,31.32,14350,14400,13860,18520,9980,14250,14052.18,0.00,0,-3881,15596,14922,14566,13892,13536,14745,13715,64,4270,500,9970,10,1,12863962,1825,-16.81,3.07,12,0.76,-844.00,4623.00,40900,20240307,-65.31,8350,20241209,69.94,17110,-17.07,20250219,9790,44.94,20250102,40900,-65.31,20240307,8350,69.94,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N 20250221,140611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13990,-260,5,-1.82,1205208890,85832,27.49,14350,14400,13860,18520,9980,14250,14041.09,0.00,0,-4756,15596,14922,14566,13892,13536,14745,13715,64,4270,500,9970,10,1,12863962,1800,-16.58,3.03,12,0.67,-844.00,4623.00,40900,20240307,-65.79,8350,20241209,67.54,17110,-18.23,20250219,9790,42.90,20250102,40900,-65.79,20240307,8350,67.54,20241209,3.02,N,064290,500,64 억,,0,N,N,0,N,00,N diff --git a/064350/price/prices-20250201.csv b/064350/price/prices-20250201.csv index 650e467cdd46..e47ab0f8bd3f 100644 --- a/064350/price/prices-20250201.csv +++ b/064350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160615,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86200,-4800,5,-5.27,100985636100,1162904,28.96,89000,89900,84700,118300,63700,91000,86839.45,32.03,0,-148661,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,94081,58.44,5.60,12,1.07,1475.00,15391.00,94500,20250221,-8.78,28300,20240214,204.59,94500,-8.78,20250221,49750,73.27,20250102,94500,-8.78,20250221,29900,188.29,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,1667,N,02,N +20250224,150613,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,87100,-3900,5,-4.29,95868333000,1103808,27.49,89000,89900,84700,118300,63700,91000,86852.08,32.03,0,-151327,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,95063,59.05,5.66,12,1.01,1475.00,15391.00,94500,20250221,-7.83,28300,20240214,207.77,94500,-7.83,20250221,49750,75.08,20250102,94500,-7.83,20250221,29900,191.30,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,140612,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,85900,-5100,5,-5.60,84732597200,975453,24.29,89000,89900,84700,118300,63700,91000,86864.56,32.03,0,-141095,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,93753,58.24,5.58,12,0.89,1475.00,15391.00,94500,20250221,-9.10,28300,20240214,203.53,94500,-9.10,20250221,49750,72.66,20250102,94500,-9.10,20250221,29900,187.29,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,130615,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86100,-4900,5,-5.38,77242060700,888435,22.13,89000,89900,84700,118300,63700,91000,86941.37,32.03,0,-127026,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,93972,58.37,5.59,12,0.81,1475.00,15391.00,94500,20250221,-8.89,28300,20240214,204.24,94500,-8.89,20250221,49750,73.07,20250102,94500,-8.89,20250221,29900,187.96,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,120611,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86400,-4600,5,-5.05,72588411300,834600,20.78,89000,89900,84700,118300,63700,91000,86973.54,32.03,0,-122760,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,94299,58.58,5.61,12,0.76,1475.00,15391.00,94500,20250221,-8.57,28300,20240214,205.30,94500,-8.57,20250221,49750,73.67,20250102,94500,-8.57,20250221,29900,188.96,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,110610,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,86400,-4600,5,-5.05,67228802600,772578,19.24,89000,89900,84700,118300,63700,91000,87018.41,32.03,0,-112663,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,94299,58.58,5.61,12,0.71,1475.00,15391.00,94500,20250221,-8.57,28300,20240214,205.30,94500,-8.57,20250221,49750,73.67,20250102,94500,-8.57,20250221,29900,188.96,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,100610,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,85400,-5600,5,-6.15,50597106800,579098,14.42,89000,89900,85100,118300,63700,91000,87371.81,32.03,0,-50505,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,93208,57.90,5.55,12,0.53,1475.00,15391.00,94500,20250221,-9.63,28300,20240214,201.77,94500,-9.63,20250221,49750,71.66,20250102,94500,-9.63,20250221,29900,185.62,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N +20250224,090616,53,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,89600,-1400,5,-1.54,8474571600,94851,2.36,89000,89900,88300,118300,63700,91000,89344.86,32.03,0,-1060,100600,95800,89700,84900,78800,98200,87300,5457,27300,5000,0,100,1,109142293,97791,60.75,5.82,12,0.09,1475.00,15391.00,94500,20250221,-5.19,28300,20240214,216.61,94500,-5.19,20250221,49750,80.10,20250102,94500,-5.19,20250221,29900,199.67,20240312,1.44,N,064350,5000,5457 억,,34956177,N,N,5124,N,02,N 20250221,160609,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,91000,4000,2,4.60,364630813300,3977445,189.22,86200,94500,83600,113100,60900,87000,91675.65,31.90,0,160704,91600,89300,86600,84300,81600,90450,85450,5457,26100,5000,62640,100,1,109142293,99319,61.69,5.91,12,3.64,1475.00,15391.00,94500,20250221,-3.70,28300,20240208,221.55,94500,-3.70,20250221,49750,82.91,20250102,94500,-3.70,20250221,29000,213.79,20240221,1.59,N,064350,5000,5457 억,,34813197,N,N,5124,N,00,N 20250221,150613,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,90800,3800,2,4.37,355108294100,3872890,184.25,86200,94500,83600,113100,60900,87000,91690.81,31.90,0,135458,91600,89300,86600,84300,81600,90450,85450,5457,26100,5000,62640,100,1,109142293,99101,61.56,5.90,12,3.55,1475.00,15391.00,94500,20250221,-3.92,28300,20240208,220.85,94500,-3.92,20250221,49750,82.51,20250102,94500,-3.92,20250221,29000,213.10,20240221,1.59,N,064350,5000,5457 억,,34813197,N,N,9437,N,00,N 20250221,140611,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,91300,4300,2,4.94,332318212400,3622875,172.36,86200,94500,83600,113100,60900,87000,91727.80,31.90,0,133271,91600,89300,86600,84300,81600,90450,85450,5457,26100,5000,62640,100,1,109142293,99647,61.90,5.93,12,3.32,1475.00,15391.00,94500,20250221,-3.39,28300,20240208,222.61,94500,-3.39,20250221,49750,83.52,20250102,94500,-3.39,20250221,29000,214.83,20240221,1.59,N,064350,5000,5457 억,,34813197,N,N,9437,N,00,N diff --git a/064400/price/prices-20250201.csv b/064400/price/prices-20250201.csv index 8517725eb252..ae554f451f2d 100644 --- a/064400/price/prices-20250201.csv +++ b/064400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160615,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50300,-1400,5,-2.71,33014931900,654110,124.18,50900,51400,50100,67200,36200,51700,50473.22,0.62,0,-75832,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48734,13.20,2.35,12,0.68,3811.00,21369.00,61900,20250205,-18.74,50100,20250224,0.40,61900,-18.74,20250205,50100,0.40,20250224,61900,-18.74,20250205,50100,0.40,20250224,0.25,N,064400,500,520 억,,598060,N,N,43,N,00,N +20250224,150613,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50200,-1500,5,-2.90,30496015300,603990,114.66,50900,51400,50100,67200,36200,51700,50490.70,0.62,0,-67493,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48637,13.17,2.35,12,0.62,3811.00,21369.00,61900,20250205,-18.90,50100,20250224,0.20,61900,-18.90,20250205,50100,0.20,20250224,61900,-18.90,20250205,50100,0.20,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,140613,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50200,-1500,5,-2.90,27631305200,546938,103.83,50900,51400,50100,67200,36200,51700,50519.75,0.62,0,-54035,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48637,13.17,2.35,12,0.56,3811.00,21369.00,61900,20250205,-18.90,50100,20250224,0.20,61900,-18.90,20250205,50100,0.20,20250224,61900,-18.90,20250205,50100,0.20,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,130615,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50400,-1300,5,-2.51,21852774100,431843,81.98,50900,51400,50300,67200,36200,51700,50603.23,0.62,0,-40164,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48831,13.22,2.36,12,0.45,3811.00,21369.00,61900,20250205,-18.58,50300,20250224,0.20,61900,-18.58,20250205,50300,0.20,20250224,61900,-18.58,20250205,50300,0.20,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,120611,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50400,-1300,5,-2.51,19895631000,392955,74.60,50900,51400,50300,67200,36200,51700,50630.50,0.62,0,-32852,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48831,13.22,2.36,12,0.41,3811.00,21369.00,61900,20250205,-18.58,50300,20250224,0.20,61900,-18.58,20250205,50300,0.20,20250224,61900,-18.58,20250205,50300,0.20,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,110610,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50400,-1300,5,-2.51,16835067300,332204,63.07,50900,51400,50400,67200,36200,51700,50676.54,0.62,0,-23642,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48831,13.22,2.36,12,0.34,3811.00,21369.00,61900,20250205,-18.58,50400,20250224,0.00,61900,-18.58,20250205,50400,0.00,20250224,61900,-18.58,20250205,50400,0.00,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,100610,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50500,-1200,5,-2.32,11679426800,230055,43.67,50900,51400,50500,67200,36200,51700,50767.51,0.62,0,-9910,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,48927,13.25,2.36,12,0.24,3811.00,21369.00,61900,20250205,-18.42,50500,20250224,0.00,61900,-18.42,20250205,50500,0.00,20250224,61900,-18.42,20250205,50500,0.00,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N +20250224,090616,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,50900,-800,5,-1.55,2308546800,45248,8.59,50900,51400,50800,67200,36200,51700,51018.15,0.62,0,806,52700,52200,51700,51200,50700,52450,51450,520,15500,500,36190,100,1,96885948,49315,13.36,2.38,12,0.05,3811.00,21369.00,61900,20250205,-17.77,50800,20250224,0.20,61900,-17.77,20250205,50800,0.20,20250224,61900,-17.77,20250205,50800,0.20,20250224,0.25,N,064400,500,520 억,,598060,N,N,13,N,00,N 20250221,160610,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51700,400,2,0.78,26373760100,511051,69.50,51500,52200,51200,66600,36000,51300,51606.51,0.67,0,-52302,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,50090,13.57,2.42,12,0.53,3811.00,21369.00,61900,20250205,-16.48,51200,20250221,0.98,61900,-16.48,20250205,51200,0.98,20250221,61900,-16.48,20250205,51200,0.98,20250221,0.23,N,064400,500,520 억,,650925,N,N,13,N,00,N 20250221,150613,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51400,100,2,0.19,22904971200,443843,60.36,51500,52200,51200,66600,36000,51300,51606.57,0.67,0,-39141,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49799,13.49,2.41,12,0.46,3811.00,21369.00,61900,20250205,-16.96,51200,20250221,0.39,61900,-16.96,20250205,51200,0.39,20250221,61900,-16.96,20250205,51200,0.39,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N 20250221,140611,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,51300,0,3,0.00,20561491900,398252,54.16,51500,52200,51200,66600,36000,51300,51630.01,0.67,0,-29046,53233,52266,51733,50766,50233,52000,50500,520,15300,500,35910,100,1,96885948,49702,13.46,2.40,12,0.41,3811.00,21369.00,61900,20250205,-17.12,51200,20250221,0.20,61900,-17.12,20250205,51200,0.20,20250221,61900,-17.12,20250205,51200,0.20,20250221,0.23,N,064400,500,520 억,,650925,N,N,1,N,00,N diff --git a/064480/price/prices-20250201.csv b/064480/price/prices-20250201.csv index 24739670ba5d..d7ef33d97520 100644 --- a/064480/price/prices-20250201.csv +++ b/064480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-100,5,-1.73,541999950,96238,93.08,5710,5710,5570,7510,4050,5780,5631.76,1.44,0,7656,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,679,19.00,1.32,12,0.81,299.00,4297.00,10480,20240514,-45.80,4645,20241115,22.28,7040,-19.32,20250204,5150,10.29,20250121,10480,-45.80,20240514,4645,22.28,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,150614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-120,5,-2.08,498425720,88552,85.64,5710,5710,5570,7510,4050,5780,5628.62,1.44,0,6413,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,677,18.93,1.32,12,0.74,299.00,4297.00,10480,20240514,-45.99,4645,20241115,21.85,7040,-19.60,20250204,5150,9.90,20250121,10480,-45.99,20240514,4645,21.85,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-100,5,-1.73,443706750,78878,76.29,5710,5710,5570,7510,4050,5780,5625.23,1.44,0,5293,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,679,19.00,1.32,12,0.66,299.00,4297.00,10480,20240514,-45.80,4645,20241115,22.28,7040,-19.32,20250204,5150,10.29,20250121,10480,-45.80,20240514,4645,22.28,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,130615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-120,5,-2.08,419921170,74683,72.23,5710,5710,5570,7510,4050,5780,5622.71,1.44,0,4688,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,677,18.93,1.32,12,0.62,299.00,4297.00,10480,20240514,-45.99,4645,20241115,21.85,7040,-19.60,20250204,5150,9.90,20250121,10480,-45.99,20240514,4645,21.85,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,120612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-120,5,-2.08,401075630,71348,69.00,5710,5710,5570,7510,4050,5780,5621.40,1.44,0,3793,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,677,18.93,1.32,12,0.60,299.00,4297.00,10480,20240514,-45.99,4645,20241115,21.85,7040,-19.60,20250204,5150,9.90,20250121,10480,-45.99,20240514,4645,21.85,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,110611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-140,5,-2.42,380031210,67619,65.40,5710,5710,5570,7510,4050,5780,5620.18,1.44,0,2897,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,674,18.86,1.31,12,0.57,299.00,4297.00,10480,20240514,-46.18,4645,20241115,21.42,7040,-19.89,20250204,5150,9.51,20250121,10480,-46.18,20240514,4645,21.42,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,100610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-150,5,-2.60,342464430,60965,58.96,5710,5710,5570,7510,4050,5780,5617.39,1.44,0,2730,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,673,18.83,1.31,12,0.51,299.00,4297.00,10480,20240514,-46.28,4645,20241115,21.21,7040,-20.03,20250204,5150,9.32,20250121,10480,-46.28,20240514,4645,21.21,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N +20250224,090616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,-130,5,-2.25,93578810,16552,16.01,5710,5710,5590,7510,4050,5780,5653.63,1.44,0,-4634,5973,5876,5813,5716,5653,5845,5685,62,1730,500,3580,10,1,11952500,675,18.90,1.31,12,0.14,299.00,4297.00,10480,20240514,-46.09,4645,20241115,21.64,7040,-19.74,20250204,5150,9.71,20250121,10480,-46.09,20240514,4645,21.64,20241115,7.24,N,064480,500,61 억,,172584,N,N,0,N,00,N 20250221,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-90,5,-1.53,591066700,102087,75.62,5890,5910,5750,7630,4110,5870,5789.87,1.35,0,10987,6230,6050,5920,5740,5610,5985,5675,62,1760,500,3630,10,1,11952500,691,19.33,1.35,12,0.85,299.00,4297.00,10480,20240514,-44.85,4645,20241115,24.43,7040,-17.90,20250204,5150,12.23,20250121,10480,-44.85,20240514,4645,24.43,20241115,7.20,N,064480,500,61 억,,161407,N,N,0,N,00,N 20250221,150613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,-80,5,-1.36,553403950,95571,70.80,5890,5910,5750,7630,4110,5870,5790.49,1.35,0,12924,6230,6050,5920,5740,5610,5985,5675,62,1760,500,3630,10,1,11952500,692,19.36,1.35,12,0.80,299.00,4297.00,10480,20240514,-44.75,4645,20241115,24.65,7040,-17.76,20250204,5150,12.43,20250121,10480,-44.75,20240514,4645,24.65,20241115,7.20,N,064480,500,61 억,,161407,N,N,0,N,00,N 20250221,140612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,-90,5,-1.53,505994340,87358,64.71,5890,5910,5750,7630,4110,5870,5792.18,1.35,0,15189,6230,6050,5920,5740,5610,5985,5675,62,1760,500,3630,10,1,11952500,691,19.33,1.35,12,0.73,299.00,4297.00,10480,20240514,-44.85,4645,20241115,24.43,7040,-17.90,20250204,5150,12.23,20250121,10480,-44.85,20240514,4645,24.43,20241115,7.20,N,064480,500,61 억,,161407,N,N,0,N,00,N diff --git a/064520/price/prices-20250201.csv b/064520/price/prices-20250201.csv index 4c53eecf66f7..880f2150b340 100644 --- a/064520/price/prices-20250201.csv +++ b/064520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,105,2,4.66,97427555,41829,95.44,2260,2405,2215,2930,1580,2255,2329.24,0.14,0,-3721,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,527,7.15,0.49,12,0.19,330.00,4848.00,4390,20240529,-46.24,1602,20241206,47.32,2405,-1.87,20250224,1735,36.02,20250102,4390,-46.24,20240529,1602,47.32,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2400,145,2,6.43,92745435,39855,90.93,2260,2400,2215,2930,1580,2255,2327.13,0.14,0,-3690,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,536,7.27,0.50,12,0.18,330.00,4848.00,4390,20240529,-45.33,1602,20241206,49.81,2400,0.00,20250224,1735,38.33,20250102,4390,-45.33,20240529,1602,49.81,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,95,2,4.21,65012540,28198,64.34,2260,2400,2215,2930,1580,2255,2305.63,0.14,0,-3134,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,525,7.12,0.48,12,0.13,330.00,4848.00,4390,20240529,-46.47,1602,20241206,46.69,2400,-2.08,20250224,1735,35.45,20250102,4390,-46.47,20240529,1602,46.69,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,130616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,90,2,3.99,63598410,27596,62.96,2260,2400,2215,2930,1580,2255,2304.68,0.14,0,-2896,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,524,7.11,0.48,12,0.12,330.00,4848.00,4390,20240529,-46.58,1602,20241206,46.38,2400,-2.29,20250224,1735,35.16,20250102,4390,-46.58,20240529,1602,46.38,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,70,2,3.10,50347530,21970,50.13,2260,2400,2215,2930,1580,2255,2291.70,0.14,0,-2932,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,520,7.05,0.48,12,0.10,330.00,4848.00,4390,20240529,-47.04,1602,20241206,45.13,2400,-3.12,20250224,1735,34.01,20250102,4390,-47.04,20240529,1602,45.13,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,110611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,55,2,2.44,46497090,20307,46.33,2260,2400,2215,2930,1580,2255,2289.76,0.14,0,-2732,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,516,7.00,0.48,12,0.09,330.00,4848.00,4390,20240529,-47.38,1602,20241206,44.19,2400,-3.75,20250224,1735,33.14,20250102,4390,-47.38,20240529,1602,44.19,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,55,2,2.44,37044550,16170,36.89,2260,2400,2215,2930,1580,2255,2291.01,0.14,0,-2344,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,516,7.00,0.48,12,0.07,330.00,4848.00,4390,20240529,-47.38,1602,20241206,44.19,2400,-3.75,20250224,1735,33.14,20250102,4390,-47.38,20240529,1602,44.19,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N +20250224,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-5,5,-0.22,2478615,1099,2.51,2260,2300,2250,2930,1580,2255,2255.35,0.14,0,-250,2475,2365,2260,2150,2045,2420,2205,112,675,500,1570,5,1,22351062,503,6.82,0.46,12,0.00,330.00,4848.00,4390,20240529,-48.75,1602,20241206,40.45,2370,-5.06,20250221,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.65,N,064520,500,111 억,,31573,N,N,0,N,00,N 20250221,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,110,2,5.13,98039560,43375,183.68,2175,2370,2155,2785,1505,2145,2260.28,0.13,0,2417,2275,2210,2135,2070,1995,2242,2102,112,640,500,1500,5,1,22351062,504,6.83,0.47,12,0.19,330.00,4848.00,4390,20240529,-48.63,1602,20241206,40.76,2370,-4.85,20250221,1735,29.97,20250102,4390,-48.63,20240529,1602,40.76,20241206,0.65,N,064520,500,111 억,,29324,N,N,0,N,00,N 20250221,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,90,2,4.20,95439115,42220,178.79,2175,2370,2155,2785,1505,2145,2260.52,0.13,0,2387,2275,2210,2135,2070,1995,2242,2102,112,640,500,1500,5,1,22351062,500,6.77,0.46,12,0.19,330.00,4848.00,4390,20240529,-49.09,1602,20241206,39.51,2370,-5.70,20250221,1735,28.82,20250102,4390,-49.09,20240529,1602,39.51,20241206,0.65,N,064520,500,111 억,,29324,N,N,0,N,00,N 20250221,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,100,2,4.66,88591770,39171,165.88,2175,2370,2155,2785,1505,2145,2261.67,0.13,0,2254,2275,2210,2135,2070,1995,2242,2102,112,640,500,1500,5,1,22351062,502,6.80,0.46,12,0.18,330.00,4848.00,4390,20240529,-48.86,1602,20241206,40.14,2370,-5.27,20250221,1735,29.39,20250102,4390,-48.86,20240529,1602,40.14,20241206,0.65,N,064520,500,111 억,,29324,N,N,0,N,00,N diff --git a/064550/price/prices-20250201.csv b/064550/price/prices-20250201.csv index a4fc544134a6..8f170fd6a48b 100644 --- a/064550/price/prices-20250201.csv +++ b/064550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160616,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15960,110,2,0.69,6750013880,415038,161.65,16200,16830,15880,20600,11100,15850,16264.82,7.97,0,-40531,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4119,-38.93,1.84,12,1.61,-410.00,8674.00,39100,20240709,-59.18,15820,20250221,0.88,20750,-23.08,20250106,15820,0.88,20250221,39100,-59.18,20240709,15820,0.88,20250221,3.78,N,064550,500,129 억,,2056821,N,N,765,N,00,N +20250224,150614,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15930,80,2,0.50,6565189860,403449,157.14,16200,16830,15880,20600,11100,15850,16273.92,7.97,0,-41921,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4112,-38.85,1.84,12,1.56,-410.00,8674.00,39100,20240709,-59.26,15820,20250221,0.70,20750,-23.23,20250106,15820,0.70,20250221,39100,-59.26,20240709,15820,0.70,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,140613,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15940,90,2,0.57,6192556980,380046,148.02,16200,16830,15880,20600,11100,15850,16295.64,7.97,0,-37455,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4114,-38.88,1.84,12,1.47,-410.00,8674.00,39100,20240709,-59.23,15820,20250221,0.76,20750,-23.18,20250106,15820,0.76,20250221,39100,-59.23,20240709,15820,0.76,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,130616,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15900,50,2,0.32,5926472140,363325,141.51,16200,16830,15880,20600,11100,15850,16313.29,7.97,0,-29854,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4104,-38.78,1.83,12,1.41,-410.00,8674.00,39100,20240709,-59.34,15820,20250221,0.51,20750,-23.37,20250106,15820,0.51,20250221,39100,-59.34,20240709,15820,0.51,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,120612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15980,130,2,0.82,5567295940,340794,132.74,16200,16830,15880,20600,11100,15850,16337.97,7.97,0,-19717,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4124,-38.98,1.84,12,1.32,-410.00,8674.00,39100,20240709,-59.13,15820,20250221,1.01,20750,-22.99,20250106,15820,1.01,20250221,39100,-59.13,20240709,15820,1.01,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,110611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15920,70,2,0.44,5220207580,319056,124.27,16200,16830,15880,20600,11100,15850,16363.34,7.97,0,-12207,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4109,-38.83,1.84,12,1.24,-410.00,8674.00,39100,20240709,-59.28,15820,20250221,0.63,20750,-23.28,20250106,15820,0.63,20250221,39100,-59.28,20240709,15820,0.63,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,100611,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16280,430,2,2.71,3848142810,233626,90.99,16200,16830,16030,20600,11100,15850,16474.59,7.97,0,29657,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4202,-39.71,1.88,12,0.91,-410.00,8674.00,39100,20240709,-58.36,15820,20250221,2.91,20750,-21.54,20250106,15820,2.91,20250221,39100,-58.36,20240709,15820,2.91,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N +20250224,090617,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16460,610,2,3.85,1094287270,66996,26.09,16200,16530,16030,20600,11100,15850,16342.43,7.97,0,30372,16470,16160,15990,15680,15510,16075,15595,129,4750,500,11410,10,1,25810291,4248,-40.15,1.90,12,0.26,-410.00,8674.00,39100,20240709,-57.90,15820,20250221,4.05,20750,-20.67,20250106,15820,4.05,20250221,39100,-57.90,20240709,15820,4.05,20250221,3.78,N,064550,500,129 억,,2056821,N,N,367,N,00,N 20250221,160611,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,15850,-220,5,-1.37,4025965650,251588,96.55,16000,16300,15820,20850,11250,16070,16002.93,8.14,0,-45017,17016,16542,16196,15722,15376,16370,15550,129,4780,500,11570,10,1,25810291,4091,-38.66,1.83,12,0.97,-410.00,8674.00,39100,20240709,-59.46,15820,20250221,0.19,20750,-23.61,20250106,15820,0.19,20250221,39100,-59.46,20240709,15820,0.19,20250221,3.76,N,064550,500,129 억,,2099917,N,N,360,N,00,N 20250221,150614,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,15880,-190,5,-1.18,3633304480,226815,87.05,16000,16300,15820,20850,11250,16070,16018.80,8.14,0,-45384,17016,16542,16196,15722,15376,16370,15550,129,4780,500,11570,10,1,25810291,4099,-38.73,1.83,12,0.88,-410.00,8674.00,39100,20240709,-59.39,15820,20250221,0.38,20750,-23.47,20250106,15820,0.38,20250221,39100,-59.39,20240709,15820,0.38,20250221,3.76,N,064550,500,129 억,,2099917,N,N,461,N,00,N 20250221,140612,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15920,-150,5,-0.93,2646878260,164747,63.23,16000,16300,15920,20850,11250,16070,16066.32,8.14,0,-21576,17016,16542,16196,15722,15376,16370,15550,129,4780,500,11570,10,1,25810291,4109,-38.83,1.84,12,0.64,-410.00,8674.00,39100,20240709,-59.28,15850,20250220,0.44,20750,-23.28,20250106,15850,0.44,20250220,39100,-59.28,20240709,15850,0.44,20250220,3.76,N,064550,500,129 억,,2099917,N,N,461,N,00,N diff --git a/064760/price/prices-20250201.csv b/064760/price/prices-20250201.csv index 3fe0e3ee681e..dfaa4ef1bcbe 100644 --- a/064760/price/prices-20250201.csv +++ b/064760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88500,2700,2,3.15,6744364200,77032,157.60,84100,88500,84100,111500,60100,85800,87552.14,66.90,0,4317,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10332,16.87,2.25,12,0.66,5246.00,39252.00,149900,20240614,-40.96,66500,20241209,33.08,91200,-2.96,20250219,68400,29.39,20250115,149900,-40.96,20240614,66500,33.08,20241209,1.34,N,064760,500,58 억,,7810003,N,N,229,N,00,N +20250224,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88400,2600,2,3.03,6219395600,71090,145.44,84100,88500,84100,111500,60100,85800,87486.22,66.90,0,3829,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10321,16.85,2.25,12,0.61,5246.00,39252.00,149900,20240614,-41.03,66500,20241209,32.93,91200,-3.07,20250219,68400,29.24,20250115,149900,-41.03,20240614,66500,32.93,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,140614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88400,2600,2,3.03,5695909500,65160,133.31,84100,88500,84100,111500,60100,85800,87414.20,66.90,0,2674,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10321,16.85,2.25,12,0.56,5246.00,39252.00,149900,20240614,-41.03,66500,20241209,32.93,91200,-3.07,20250219,68400,29.24,20250115,149900,-41.03,20240614,66500,32.93,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,130616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88000,2200,2,2.56,4742293900,54296,111.08,84100,88500,84100,111500,60100,85800,87341.50,66.90,0,5346,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10274,16.77,2.24,12,0.47,5246.00,39252.00,149900,20240614,-41.29,66500,20241209,32.33,91200,-3.51,20250219,68400,28.65,20250115,149900,-41.29,20240614,66500,32.33,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,120613,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87800,2000,2,2.33,4017210100,46072,94.26,84100,88500,84100,111500,60100,85800,87194.18,66.90,0,375,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10251,16.74,2.24,12,0.39,5246.00,39252.00,149900,20240614,-41.43,66500,20241209,32.03,91200,-3.73,20250219,68400,28.36,20250115,149900,-41.43,20240614,66500,32.03,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,110612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87500,1700,2,1.98,2273434000,26220,53.64,84100,88500,84100,111500,60100,85800,86706.10,66.90,0,1193,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,10216,16.68,2.23,12,0.22,5246.00,39252.00,149900,20240614,-41.63,66500,20241209,31.58,91200,-4.06,20250219,68400,27.92,20250115,149900,-41.63,20240614,66500,31.58,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,100611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85200,-600,5,-0.70,635288400,7488,15.32,84100,85900,84100,111500,60100,85800,84840.87,66.90,0,-152,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,9947,16.24,2.17,12,0.06,5246.00,39252.00,149900,20240614,-43.16,66500,20241209,28.12,91200,-6.58,20250219,68400,24.56,20250115,149900,-43.16,20240614,66500,28.12,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N +20250224,090617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84600,-1200,5,-1.40,163638600,1938,3.96,84100,85000,84100,111500,60100,85800,84436.84,66.90,0,-784,89200,87500,85700,84000,82200,86600,83100,58,25700,500,63490,100,1,11675000,9877,16.13,2.16,12,0.02,5246.00,39252.00,149900,20240614,-43.56,66500,20241209,27.22,91200,-7.24,20250219,68400,23.68,20250115,149900,-43.56,20240614,66500,27.22,20241209,1.34,N,064760,500,58 억,,7810003,N,N,198,N,00,N 20250221,160611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,4133765900,48704,124.08,87400,87400,83900,113100,60900,87000,84873.06,66.84,0,6632,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,10017,16.36,2.19,12,0.42,5246.00,39252.00,149900,20240614,-42.76,66500,20241209,29.02,91200,-5.92,20250219,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.31,N,064760,500,58 억,,7804125,N,N,198,N,00,N 20250221,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85400,-1600,5,-1.84,3955427000,46618,118.77,87400,87400,83900,113100,60900,87000,84845.28,66.84,0,6122,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9970,16.28,2.18,12,0.40,5246.00,39252.00,149900,20240614,-43.03,66500,20241209,28.42,91200,-6.36,20250219,68400,24.85,20250115,149900,-43.03,20240614,66500,28.42,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N 20250221,140612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84900,-2100,5,-2.41,3486387300,41116,104.75,87400,87400,83900,113100,60900,87000,84791.19,66.84,0,4251,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9912,16.18,2.16,12,0.35,5246.00,39252.00,149900,20240614,-43.36,66500,20241209,27.67,91200,-6.91,20250219,68400,24.12,20250115,149900,-43.36,20240614,66500,27.67,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N diff --git a/064800/price/prices-20250201.csv b/064800/price/prices-20250201.csv index 270e7c656531..865318b1d6ab 100644 --- a/064800/price/prices-20250201.csv +++ b/064800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13119489888,9006867,4780.51,1204,1532,1192,1532,826,1179,1456.44,3.21,0,-99012,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.05,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,3,N,00,N +20250224,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13078167252,8979894,4766.20,1204,1532,1192,1532,826,1179,1456.38,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.03,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N +20250224,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13062272752,8969519,4760.69,1204,1532,1192,1532,826,1179,1456.30,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.02,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N +20250224,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,12991187952,8923119,4736.06,1204,1532,1192,1532,826,1179,1455.90,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.98,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N +20250224,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,12914145204,8872830,4709.37,1204,1532,1192,1532,826,1179,1455.47,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.94,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N +20250224,110612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,11083062036,7677606,4074.99,1204,1532,1192,1532,826,1179,1443.56,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.01,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N +20250224,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,145,2,12.30,2104556596,1680373,891.88,1204,1324,1192,1532,826,1179,1252.43,3.21,0,23273,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1692,-10.51,0.70,12,1.31,-126.00,1880.00,3970,20240516,-66.65,1085,20241115,22.03,1375,-3.71,20250115,1142,15.94,20250203,3970,-66.65,20240516,1085,22.03,20241115,1.62,N,064800,100,127 억,,4101746,Y,N,0,N,00,N +20250224,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,43,2,3.65,477854112,382338,202.93,1204,1289,1204,1532,826,1179,1249.82,3.21,0,17812,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1562,-9.70,0.65,12,0.30,-126.00,1880.00,3970,20240516,-69.22,1085,20241115,12.63,1375,-11.13,20250115,1142,7.01,20250203,3970,-69.22,20240516,1085,12.63,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N 20250221,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-2,5,-0.17,222376960,188395,61.18,1190,1191,1172,1535,827,1181,1180.38,3.24,0,-27871,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1507,-9.36,0.63,12,0.15,-126.00,1880.00,3970,20240516,-70.30,1085,20241115,8.66,1375,-14.25,20250115,1142,3.24,20250203,3970,-70.30,20240516,1085,8.66,20241115,1.58,N,064800,100,127 억,,4142351,N,N,0,N,00,N 20250221,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-1,5,-0.08,210194601,178048,57.82,1190,1191,1172,1535,827,1181,1180.55,3.24,0,-26676,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1508,-9.37,0.63,12,0.14,-126.00,1880.00,3970,20240516,-70.28,1085,20241115,8.76,1375,-14.18,20250115,1142,3.33,20250203,3970,-70.28,20240516,1085,8.76,20241115,1.58,N,064800,100,127 억,,4142351,N,N,0,N,00,N 20250221,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-1,5,-0.08,172851001,146293,47.51,1190,1191,1172,1535,827,1181,1181.54,3.24,0,-25419,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1508,-9.37,0.63,12,0.11,-126.00,1880.00,3970,20240516,-70.28,1085,20241115,8.76,1375,-14.18,20250115,1142,3.33,20250203,3970,-70.28,20240516,1085,8.76,20241115,1.58,N,064800,100,127 억,,4142351,N,N,0,N,00,N diff --git a/064820/price/prices-20250201.csv b/064820/price/prices-20250201.csv index b47671d212be..b5531d548961 100644 --- a/064820/price/prices-20250201.csv +++ b/064820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6540,-90,5,-1.36,811044440,123944,59.04,6560,6800,6400,8610,4650,6630,6543.63,0.99,0,-11430,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2021,8.31,0.91,12,0.40,787.00,7155.00,7900,20250115,-17.22,4250,20240313,53.88,7900,-17.22,20250115,5390,21.34,20250106,7900,-17.22,20250115,4250,53.88,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,150615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6520,-110,5,-1.66,798311100,121994,58.11,6560,6800,6400,8610,4650,6630,6543.85,0.99,0,-10932,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2015,8.28,0.91,12,0.39,787.00,7155.00,7900,20250115,-17.47,4250,20240313,53.41,7900,-17.47,20250115,5390,20.96,20250106,7900,-17.47,20250115,4250,53.41,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6520,-110,5,-1.66,738080030,112732,53.70,6560,6800,6400,8610,4650,6630,6547.20,0.99,0,-14766,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2015,8.28,0.91,12,0.36,787.00,7155.00,7900,20250115,-17.47,4250,20240313,53.41,7900,-17.47,20250115,5390,20.96,20250106,7900,-17.47,20250115,4250,53.41,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6570,-60,5,-0.90,598723730,91348,43.51,6560,6800,6400,8610,4650,6630,6554.31,0.99,0,-12207,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2030,8.35,0.92,12,0.30,787.00,7155.00,7900,20250115,-16.84,4250,20240313,54.59,7900,-16.84,20250115,5390,21.89,20250106,7900,-16.84,20250115,4250,54.59,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,120613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-30,5,-0.45,529986010,80903,38.54,6560,6800,6400,8610,4650,6630,6550.87,0.99,0,-9692,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2040,8.39,0.92,12,0.26,787.00,7155.00,7900,20250115,-16.46,4250,20240313,55.29,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4250,55.29,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6580,-50,5,-0.75,456560580,69786,33.24,6560,6800,6400,8610,4650,6630,6542.28,0.99,0,-11044,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2033,8.36,0.92,12,0.23,787.00,7155.00,7900,20250115,-16.71,4250,20240313,54.82,7900,-16.71,20250115,5390,22.08,20250106,7900,-16.71,20250115,4250,54.82,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,100612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6450,-180,5,-2.71,380118820,58026,27.64,6560,6800,6400,8610,4650,6630,6550.82,0.99,0,-13808,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,1993,8.20,0.90,12,0.19,787.00,7155.00,7900,20250115,-18.35,4250,20240313,51.76,7900,-18.35,20250115,5390,19.67,20250106,7900,-18.35,20250115,4250,51.76,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N +20250224,090618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6670,40,2,0.60,55197690,8333,3.97,6560,6800,6550,8610,4650,6630,6623.98,0.99,0,908,6943,6786,6543,6386,6143,6865,6465,155,1980,500,4770,10,1,30901728,2061,8.48,0.93,12,0.03,787.00,7155.00,7900,20250115,-15.57,4250,20240313,56.94,7900,-15.57,20250115,5390,23.75,20250106,7900,-15.57,20250115,4250,56.94,20240313,1.32,N,064820,500,154 억,,305048,N,N,0,N,00,N 20250221,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,120,2,1.84,1372314740,209728,56.58,6450,6700,6300,8460,4560,6510,6543.24,1.04,0,-19322,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2049,8.42,0.93,12,0.68,787.00,7155.00,7900,20250115,-16.08,4200,20240208,57.86,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4250,56.00,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N 20250221,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,130,2,2.00,1328611270,203147,54.81,6450,6700,6300,8460,4560,6510,6540.15,1.04,0,-15087,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2052,8.44,0.93,12,0.66,787.00,7155.00,7900,20250115,-15.95,4200,20240208,58.10,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4250,56.24,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N 20250221,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6610,100,2,1.54,1084211670,166286,44.86,6450,6700,6300,8460,4560,6510,6520.16,1.04,0,3152,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2043,8.40,0.92,12,0.54,787.00,7155.00,7900,20250115,-16.33,4200,20240208,57.38,7900,-16.33,20250115,5390,22.63,20250106,7900,-16.33,20250115,4250,55.53,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N diff --git a/064850/price/prices-20250201.csv b/064850/price/prices-20250201.csv index 4fc5fdcddd2d..95c9fcbc7a37 100644 --- a/064850/price/prices-20250201.csv +++ b/064850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,20,2,0.27,93640240,12949,75.35,7250,7340,7140,9490,5110,7300,7231.46,6.86,0,-1252,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,835,11.40,1.37,12,0.11,642.00,5362.00,38450,20240924,-80.96,5500,20240306,33.09,8130,-9.96,20250108,6680,9.58,20250212,38450,-80.96,20240924,5500,33.09,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7320,20,2,0.27,86559560,11980,69.72,7250,7340,7140,9490,5110,7300,7225.34,6.86,0,-1807,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,835,11.40,1.37,12,0.10,642.00,5362.00,38450,20240924,-80.96,5500,20240306,33.09,8130,-9.96,20250108,6680,9.58,20250212,38450,-80.96,20240924,5500,33.09,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-60,5,-0.82,78108230,10819,62.96,7250,7340,7140,9490,5110,7300,7219.54,6.86,0,-2350,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,826,11.28,1.35,12,0.09,642.00,5362.00,38450,20240924,-81.17,5500,20240306,31.64,8130,-10.95,20250108,6680,8.38,20250212,38450,-81.17,20240924,5500,31.64,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,130617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7260,-40,5,-0.55,58216990,8072,46.97,7250,7340,7140,9490,5110,7300,7212.21,6.86,0,-3559,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,828,11.31,1.35,12,0.07,642.00,5362.00,38450,20240924,-81.12,5500,20240306,32.00,8130,-10.70,20250108,6680,8.68,20250212,38450,-81.12,20240924,5500,32.00,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,120613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-20,5,-0.27,58057370,8050,46.85,7250,7340,7140,9490,5110,7300,7212.10,6.86,0,-3553,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,831,11.34,1.36,12,0.07,642.00,5362.00,38450,20240924,-81.07,5500,20240306,32.36,8130,-10.46,20250108,6680,8.98,20250212,38450,-81.07,20240924,5500,32.36,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,110613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-110,5,-1.51,39512360,5496,31.98,7250,7250,7140,9490,5110,7300,7189.29,6.86,0,-3787,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,820,11.20,1.34,12,0.05,642.00,5362.00,38450,20240924,-81.30,5500,20240306,30.73,8130,-11.56,20250108,6680,7.63,20250212,38450,-81.30,20240924,5500,30.73,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,100612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,-110,5,-1.51,31022650,4314,25.10,7250,7250,7140,9490,5110,7300,7191.16,6.86,0,-2681,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,820,11.20,1.34,12,0.04,642.00,5362.00,38450,20240924,-81.30,5500,20240306,30.73,8130,-11.56,20250108,6680,7.63,20250212,38450,-81.30,20240924,5500,30.73,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N +20250224,090618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-60,5,-0.82,1529060,211,1.23,7250,7250,7230,9490,5110,7300,7246.73,6.86,0,-74,7446,7372,7276,7202,7106,7410,7240,61,2190,500,4380,10,1,11410332,826,11.28,1.35,12,0.00,642.00,5362.00,38450,20240924,-81.17,5500,20240306,31.64,8130,-10.95,20250108,6680,8.38,20250212,38450,-81.17,20240924,5500,31.64,20240306,0.81,N,064850,500,60 억,,783201,N,N,0,N,00,N 20250221,160612,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,40,2,0.55,124806360,17147,78.75,7270,7350,7180,9430,5090,7260,7278.61,6.80,0,7464,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,833,11.37,1.36,12,0.15,642.00,5362.00,38450,20240924,-81.01,5500,20240306,32.73,8130,-10.21,20250108,6680,9.28,20250212,38450,-81.01,20240924,5500,32.73,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N 20250221,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,40,2,0.55,121513460,16695,76.67,7270,7350,7180,9430,5090,7260,7278.43,6.80,0,7094,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,833,11.37,1.36,12,0.15,642.00,5362.00,38450,20240924,-81.01,5500,20240306,32.73,8130,-10.21,20250108,6680,9.28,20250212,38450,-81.01,20240924,5500,32.73,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N 20250221,140613,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,50,2,0.69,111642870,15342,70.46,7270,7350,7180,9430,5090,7260,7276.94,6.80,0,6506,7466,7362,7266,7162,7066,7315,7115,61,2170,500,4350,10,1,11410332,834,11.39,1.36,12,0.13,642.00,5362.00,38450,20240924,-80.99,5500,20240306,32.91,8130,-10.09,20250108,6680,9.43,20250212,38450,-80.99,20240924,5500,32.91,20240306,0.77,N,064850,500,60 억,,775737,N,N,0,N,00,N diff --git a/064960/price/prices-20250201.csv b/064960/price/prices-20250201.csv index 1e61663edd8f..7cac911934f5 100644 --- a/064960/price/prices-20250201.csv +++ b/064960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160617,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26200,-1600,5,-5.76,2583667100,99155,348.44,25950,26750,25350,36100,19500,27800,26055.09,14.86,0,9641,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3831,6.66,0.63,12,0.68,3932.00,41318.00,29477,20250120,-11.12,21570,20241212,21.46,29477,-11.12,20250120,22066,18.73,20250103,53500,-51.03,20250120,24200,8.26,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,156,N,00,N +20250224,150616,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26300,-1500,5,-5.40,2513250300,96474,339.02,25950,26750,25350,36100,19500,27800,26049.25,14.86,0,9720,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3846,6.69,0.64,12,0.66,3932.00,41318.00,29477,20250120,-10.78,21570,20241212,21.93,29477,-10.78,20250120,22066,19.19,20250103,53500,-50.84,20250120,24200,8.68,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,140615,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26250,-1550,5,-5.58,2165820650,83210,292.41,25950,26750,25350,36100,19500,27800,26026.24,14.86,0,4913,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3839,6.68,0.64,12,0.57,3932.00,41318.00,29477,20250120,-10.95,21570,20241212,21.70,29477,-10.95,20250120,22066,18.96,20250103,53500,-50.93,20250120,24200,8.47,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,130617,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26600,-1200,5,-4.32,1868592250,71971,252.91,25950,26750,25350,36100,19500,27800,25960.57,14.86,0,2451,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3890,6.77,0.64,12,0.49,3932.00,41318.00,29477,20250120,-9.76,21570,20241212,23.32,29477,-9.76,20250120,22066,20.55,20250103,53500,-50.28,20250120,24200,9.92,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,120614,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26700,-1100,5,-3.96,1714613800,66199,232.63,25950,26750,25350,36100,19500,27800,25898.03,14.86,0,1382,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3904,6.79,0.65,12,0.45,3932.00,41318.00,29477,20250120,-9.42,21570,20241212,23.78,29477,-9.42,20250120,22066,21.00,20250103,53500,-50.09,20250120,24200,10.33,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,110613,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26650,-1150,5,-4.14,1509675050,58494,205.55,25950,26750,25350,36100,19500,27800,25805.65,14.86,0,274,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3897,6.78,0.64,12,0.40,3932.00,41318.00,29477,20250120,-9.59,21570,20241212,23.55,29477,-9.59,20250120,22066,20.77,20250103,53500,-50.19,20250120,24200,10.12,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,100612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25700,-2100,5,-7.55,1173609850,45633,160.36,25950,26400,25350,36100,19500,27800,25713.87,14.86,0,-1435,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3758,6.54,0.62,12,0.31,3932.00,41318.00,29477,20250120,-12.81,21570,20241212,19.15,29477,-12.81,20250120,22066,16.47,20250103,53500,-51.96,20250120,24200,6.20,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N +20250224,090618,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,25500,-2300,5,-8.27,608683900,23617,82.99,25950,26400,25400,36100,19500,27800,25764.51,14.86,0,2667,29000,28400,27750,27150,26500,28700,27450,731,8300,5000,21120,50,1,14623136,3729,6.49,0.62,12,0.16,3932.00,41318.00,29477,20250120,-13.49,21570,20241212,18.22,29477,-13.49,20250120,22066,15.56,20250103,53500,-52.34,20250120,24200,5.37,20250124,0.44,N,064960,5000,731 억,,2173073,N,N,411,N,00,N 20250221,160612,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,200,2,0.72,786913900,28128,111.39,27600,28350,27100,35850,19350,27600,27976.29,14.85,0,3422,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4065,8.48,0.74,12,0.19,3277.00,37722.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24200,14.88,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,411,N,00,N 20250221,150615,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27800,200,2,0.72,718579600,25668,101.65,27600,28350,27100,35850,19350,27600,27995.15,14.85,0,3213,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4065,8.48,0.74,12,0.18,3277.00,37722.00,29477,20250120,-5.69,21570,20241212,28.88,29477,-5.69,20250120,22066,25.99,20250103,53500,-48.04,20250120,24200,14.88,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N 20250221,140614,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27850,250,2,0.91,650515000,23224,91.97,27600,28350,27100,35850,19350,27600,28010.46,14.85,0,3135,29133,28366,27533,26766,25933,27950,26350,731,8250,5000,20970,50,1,14623136,4073,8.50,0.74,12,0.16,3277.00,37722.00,29477,20250120,-5.52,21570,20241212,29.11,29477,-5.52,20250120,22066,26.21,20250103,53500,-47.94,20250120,24200,15.08,20250124,0.44,N,064960,5000,731 억,,2172221,N,N,311,N,00,N diff --git a/065060/price/prices-20250201.csv b/065060/price/prices-20250201.csv index a96ef423297a..632dbb16f32c 100644 --- a/065060/price/prices-20250201.csv +++ b/065060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,30100962,123181,139.49,245,248,240,318,172,245,244.36,0.92,0,-7245,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.11,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,150616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,247,2,2,0.82,28575639,117000,132.49,245,248,240,318,172,245,244.24,0.92,0,-7325,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,267,-7.48,0.52,12,0.11,-33.00,474.00,532,20240508,-53.57,210,20241209,17.62,284,-13.03,20250117,232,6.47,20250218,532,-53.57,20240508,210,17.62,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,140615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,13153047,54148,61.32,245,245,240,318,172,245,242.91,0.92,0,-5070,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.05,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,130618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,11438726,47106,53.34,245,245,240,318,172,245,242.83,0.92,0,-4100,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.04,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,120614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,10856510,44714,50.63,245,245,240,318,172,245,242.80,0.92,0,-4100,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.04,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,110613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,9883642,40711,46.10,245,245,240,318,172,245,242.78,0.92,0,-4018,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.04,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,100613,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,242,-3,5,-1.22,4969279,20534,23.25,245,245,240,318,172,245,242.00,0.92,0,-2125,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,261,-7.33,0.51,12,0.02,-33.00,474.00,532,20240508,-54.51,210,20241209,15.24,284,-14.79,20250117,232,4.31,20250218,532,-54.51,20240508,210,15.24,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N +20250224,090618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,-2,5,-0.82,1092793,4463,5.05,245,245,243,318,172,245,244.86,0.92,0,-319,253,249,243,239,233,246,236,540,73,500,160,1,1,108008044,262,-7.36,0.51,12,0.00,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,995309,N,N,0,N,00,N 20250221,160612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,245,2,2,0.82,21492036,88248,65.10,247,247,237,315,171,243,243.54,0.92,0,-1026,252,247,242,237,232,250,240,540,72,500,160,1,1,108008044,265,-7.42,0.52,12,0.08,-33.00,474.00,532,20240508,-53.95,210,20241209,16.67,284,-13.73,20250117,232,5.60,20250218,532,-53.95,20240508,210,16.67,20241209,0.00,N,065060,500,540 억,,996335,N,N,0,N,00,N 20250221,150615,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,243,0,3,0.00,16570924,68121,50.25,247,247,237,315,171,243,243.26,0.92,0,-1019,252,247,242,237,232,250,240,540,72,500,160,1,1,108008044,262,-7.36,0.51,12,0.06,-33.00,474.00,532,20240508,-54.32,210,20241209,15.71,284,-14.44,20250117,232,4.74,20250218,532,-54.32,20240508,210,15.71,20241209,0.00,N,065060,500,540 억,,996335,N,N,0,N,00,N 20250221,140614,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,244,1,2,0.41,15836573,65099,48.02,247,247,237,315,171,243,243.27,0.92,0,-1019,252,247,242,237,232,250,240,540,72,500,160,1,1,108008044,264,-7.39,0.51,12,0.06,-33.00,474.00,532,20240508,-54.14,210,20241209,16.19,284,-14.08,20250117,232,5.17,20250218,532,-54.14,20240508,210,16.19,20241209,0.00,N,065060,500,540 억,,996335,N,N,0,N,00,N diff --git a/065130/price/prices-20250201.csv b/065130/price/prices-20250201.csv index b7e22628a9f5..6e6495c65f42 100644 --- a/065130/price/prices-20250201.csv +++ b/065130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,55218605,11704,86.30,4875,4905,4680,6220,3350,4785,4717.93,2.99,0,-2177,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.07,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,48363170,10246,75.55,4875,4905,4680,6220,3350,4785,4720.20,2.99,0,-1789,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.06,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,-100,5,-2.09,38214305,8085,59.62,4875,4905,4680,6220,3350,4785,4726.57,2.99,0,-2563,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,805,6.37,0.37,12,0.05,735.00,12647.00,8370,20240215,-44.03,3720,20241210,25.94,6100,-23.20,20250106,4505,4.00,20250203,7390,-36.60,20240405,3720,25.94,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,130618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,-85,5,-1.78,26752350,5640,41.59,4875,4905,4690,6220,3350,4785,4743.32,2.99,0,-2276,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,808,6.39,0.37,12,0.03,735.00,12647.00,8370,20240215,-43.85,3720,20241210,26.34,6100,-22.95,20250106,4505,4.33,20250203,7390,-36.40,20240405,3720,26.34,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,120614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,18131335,3806,28.06,4875,4905,4705,6220,3350,4785,4763.88,2.99,0,-1460,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.02,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,110613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,15691615,3288,24.24,4875,4905,4710,6220,3350,4785,4772.39,2.99,0,-1388,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.02,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-55,5,-1.15,10703785,2232,16.46,4875,4905,4730,6220,3350,4785,4795.60,2.99,0,-767,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,813,6.44,0.37,12,0.01,735.00,12647.00,8370,20240215,-43.49,3720,20241210,27.15,6100,-22.46,20250106,4505,4.99,20250203,7390,-35.99,20240405,3720,27.15,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N +20250224,090619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,110,2,2.30,2784820,571,4.21,4875,4905,4790,6220,3350,4785,4877.09,2.99,0,-378,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,841,6.66,0.39,12,0.00,735.00,12647.00,8370,20240215,-41.52,3720,20241210,31.59,6100,-19.75,20250106,4505,8.66,20250203,7390,-33.76,20240405,3720,31.59,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N 20250221,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,-10,5,-0.21,64495365,13521,82.82,4875,4905,4740,6230,3360,4795,4770.01,2.99,0,290,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,823,6.51,0.38,12,0.08,735.00,12647.00,8370,20240215,-42.83,3720,20241210,28.63,6100,-21.56,20250106,4505,6.22,20250203,7800,-38.65,20240221,3720,28.63,20241210,0.61,N,065130,500,89 억,,513879,N,N,0,N,00,N 20250221,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,0,3,0.00,61618175,12920,79.14,4875,4905,4740,6230,3360,4795,4769.21,2.99,0,505,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,824,6.52,0.38,12,0.08,735.00,12647.00,8370,20240215,-42.71,3720,20241210,28.90,6100,-21.39,20250106,4505,6.44,20250203,7800,-38.53,20240221,3720,28.90,20241210,0.61,N,065130,500,89 억,,513879,N,N,0,N,00,N 20250221,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,5,2,0.10,42786495,8964,54.91,4875,4905,4745,6230,3360,4795,4773.15,2.99,0,470,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,825,6.53,0.38,12,0.05,735.00,12647.00,8370,20240215,-42.65,3720,20241210,29.03,6100,-21.31,20250106,4505,6.55,20250203,7800,-38.46,20240221,3720,29.03,20241210,0.61,N,065130,500,89 억,,513879,N,N,0,N,00,N diff --git a/065150/price/prices-20250201.csv b/065150/price/prices-20250201.csv index dbf4ddbfa5a9..f48cf3064361 100644 --- a/065150/price/prices-20250201.csv +++ b/065150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,150617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,140616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,130618,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,120615,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,110614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,100613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20250224,090619,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250221,160613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250221,150616,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20250221,140614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,267,20240318,-45.69,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,267,-45.69,20240318,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250201.csv b/065170/price/prices-20250201.csv index 7fd6eefba6b6..1ab539e6c614 100644 --- a/065170/price/prices-20250201.csv +++ b/065170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160618,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,-505,5,-13.93,3308689605,1012014,14.17,3555,3555,3085,4710,2540,3625,3269.49,11.56,0,-43028,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,278,-183.53,0.88,12,11.37,-17.00,3532.00,6457,20240520,-51.68,1729,20241210,80.45,3985,-21.71,20250221,1806,72.76,20250203,3985,-21.71,20250221,176,1672.73,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,150617,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,-500,5,-13.79,3167125875,966852,13.54,3555,3555,3085,4710,2540,3625,3275.70,11.56,0,-39856,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,278,-183.82,0.88,12,10.87,-17.00,3532.00,6457,20240520,-51.60,1729,20241210,80.74,3985,-21.58,20250221,1806,73.03,20250203,3985,-21.58,20250221,176,1675.57,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,140616,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,-480,5,-13.24,2935549080,892493,12.50,3555,3555,3110,4710,2540,3625,3289.15,11.56,0,-43892,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,280,-185.00,0.89,12,10.03,-17.00,3532.00,6457,20240520,-51.29,1729,20241210,81.90,3985,-21.08,20250221,1806,74.14,20250203,3985,-21.08,20250221,176,1686.93,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,130619,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,-445,5,-12.28,2696183965,816334,11.43,3555,3555,3140,4710,2540,3625,3302.79,11.56,0,-44934,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,283,-187.06,0.90,12,9.18,-17.00,3532.00,6457,20240520,-50.75,1729,20241210,83.92,3985,-20.20,20250221,1806,76.08,20250203,3985,-20.20,20250221,176,1706.82,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,120615,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,-440,5,-12.14,2397745600,723093,10.13,3555,3555,3140,4710,2540,3625,3315.95,11.56,0,-37561,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,283,-187.35,0.90,12,8.13,-17.00,3532.00,6457,20240520,-50.67,1729,20241210,84.21,3985,-20.08,20250221,1806,76.36,20250203,3985,-20.08,20250221,176,1709.66,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,110614,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,-420,5,-11.59,2099725910,629594,8.82,3555,3555,3140,4710,2540,3625,3335.04,11.56,0,-16545,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,285,-188.53,0.91,12,7.08,-17.00,3532.00,6457,20240520,-50.36,1729,20241210,85.37,3985,-19.57,20250221,1806,77.46,20250203,3985,-19.57,20250221,176,1721.02,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,100614,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-285,5,-7.86,1221210245,358446,5.02,3555,3555,3325,4710,2540,3625,3406.94,11.56,0,-33147,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,297,-196.47,0.95,12,4.03,-17.00,3532.00,6457,20240520,-48.27,1729,20241210,93.18,3985,-16.19,20250221,1806,84.94,20250203,3985,-16.19,20250221,176,1797.73,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N +20250224,090619,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-215,5,-5.93,353347935,102548,1.44,3555,3555,3370,4710,2540,3625,3445.64,11.56,0,-4143,4565,4095,3515,3045,2465,4330,3280,44,1085,500,2170,5,1,8897055,303,-200.59,0.97,12,1.15,-17.00,3532.00,6457,20240520,-47.19,1729,20241210,97.22,3985,-14.43,20250221,1806,88.82,20250203,3985,-14.43,20250221,176,1837.50,20241210,0.02,N,065170,500,44 억,,1028179,N,N,0,N,01,N 20250221,160613,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3625,515,2,16.56,25713658670,7116750,245.32,2980,3985,2935,4040,2180,3110,3613.12,11.66,0,20578,3606,3357,2861,2612,2116,3482,2737,44,930,500,1860,5,1,8897055,323,-213.24,1.03,12,79.99,-17.00,3532.00,6457,20240520,-43.86,1729,20241210,109.66,3985,-9.03,20250221,1806,100.72,20250203,3985,-9.03,20250221,176,1959.66,20241210,0.02,N,065170,500,44 억,,1037631,N,N,0,N,00,N 20250221,150616,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3730,620,2,19.94,24832307670,6872392,236.90,2980,3985,2935,4040,2180,3110,3613.34,11.66,0,-14596,3606,3357,2861,2612,2116,3482,2737,44,930,500,1860,5,1,8897055,332,-219.41,1.06,12,77.24,-17.00,3532.00,6457,20240520,-42.23,1729,20241210,115.73,3985,-6.40,20250221,1806,106.53,20250203,3985,-6.40,20250221,176,2019.32,20241210,0.02,N,065170,500,44 억,,1037631,N,N,0,N,00,N 20250221,140615,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,3840,730,2,23.47,23049228410,6402789,220.71,2980,3985,2935,4040,2180,3110,3599.87,11.66,0,-24355,3606,3357,2861,2612,2116,3482,2737,44,930,500,1860,5,1,8897055,342,-225.88,1.09,12,71.97,-17.00,3532.00,6457,20240520,-40.53,1729,20241210,122.09,3985,-3.64,20250221,1806,112.62,20250203,3985,-3.64,20250221,176,2081.82,20241210,0.02,N,065170,500,44 억,,1037631,N,N,0,N,00,N diff --git a/065350/price/prices-20250201.csv b/065350/price/prices-20250201.csv index c02c34d5c337..5ddaa2cd356f 100644 --- a/065350/price/prices-20250201.csv +++ b/065350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,76800,1300,2,1.72,17021016900,224335,63.48,75000,77200,74100,98100,52900,75500,75868.43,7.82,0,-2491,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,21108,168.42,10.14,12,0.82,456.00,7574.00,184800,20240221,-58.44,37000,20240805,107.57,119300,-35.62,20250102,73300,4.77,20250221,163500,-53.03,20240228,37000,107.57,20240805,1.26,N,065350,500,137 억,,2150087,N,N,634,N,00,N +20250224,150617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,76100,600,2,0.79,15262317600,201360,56.98,75000,77200,74100,98100,52900,75500,75796.52,7.82,0,-7687,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20915,166.89,10.05,12,0.73,456.00,7574.00,184800,20240221,-58.82,37000,20240805,105.68,119300,-36.21,20250102,73300,3.82,20250221,163500,-53.46,20240228,37000,105.68,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,140616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75700,200,2,0.26,13580576300,179155,50.69,75000,77200,74100,98100,52900,75500,75803.90,7.82,0,-6134,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20805,166.01,9.99,12,0.65,456.00,7574.00,184800,20240221,-59.04,37000,20240805,104.59,119300,-36.55,20250102,73300,3.27,20250221,163500,-53.70,20240228,37000,104.59,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,130619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75900,400,2,0.53,12677498600,167205,47.31,75000,77200,74100,98100,52900,75500,75820.54,7.82,0,-6019,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20860,166.45,10.02,12,0.61,456.00,7574.00,184800,20240221,-58.93,37000,20240805,105.14,119300,-36.38,20250102,73300,3.55,20250221,163500,-53.58,20240228,37000,105.14,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,120615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75800,300,2,0.40,12094537200,159519,45.14,75000,77200,74100,98100,52900,75500,75819.26,7.82,0,-4769,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20833,166.23,10.01,12,0.58,456.00,7574.00,184800,20240221,-58.98,37000,20240805,104.86,119300,-36.46,20250102,73300,3.41,20250221,163500,-53.64,20240228,37000,104.86,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,110614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75900,400,2,0.53,11127668900,146785,41.54,75000,77200,74100,98100,52900,75500,75809.80,7.82,0,-5186,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20860,166.45,10.02,12,0.53,456.00,7574.00,184800,20240221,-58.93,37000,20240805,105.14,119300,-36.38,20250102,73300,3.55,20250221,163500,-53.58,20240228,37000,105.14,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,100614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75600,100,2,0.13,6384192600,84733,23.98,75000,76200,74100,98100,52900,75500,75344.39,7.82,0,-5413,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20778,165.79,9.98,12,0.31,456.00,7574.00,184800,20240221,-59.09,37000,20240805,104.32,119300,-36.63,20250102,73300,3.14,20250221,163500,-53.76,20240228,37000,104.32,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N +20250224,090619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75400,-100,5,-0.13,1621933100,21611,6.12,75000,75800,74100,98100,52900,75500,75046.36,7.82,0,2397,79366,77432,75366,73432,71366,78400,74400,137,22600,500,52850,100,1,27483948,20723,165.35,9.96,12,0.08,456.00,7574.00,184800,20240221,-59.20,37000,20240805,103.78,119300,-36.80,20250102,73300,2.86,20250221,163500,-53.88,20240228,37000,103.78,20240805,1.26,N,065350,500,137 억,,2150087,N,N,231,N,00,N 20250221,160613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75500,900,2,1.21,26102664200,347202,72.92,73600,77300,73300,96900,52300,74600,75179.20,7.73,0,24603,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20750,165.57,9.97,12,1.26,456.00,7574.00,184800,20240221,-59.15,37000,20240805,104.05,119300,-36.71,20250102,73300,3.00,20250221,184800,-59.15,20240221,37000,104.05,20240805,1.28,N,065350,500,137 억,,2124328,N,N,231,N,00,N 20250221,150616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75400,800,2,1.07,24615101200,327480,68.78,73600,77300,73300,96900,52300,74600,75165.28,7.73,0,22436,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20723,165.35,9.96,12,1.19,456.00,7574.00,184800,20240221,-59.20,37000,20240805,103.78,119300,-36.80,20250102,73300,2.86,20250221,184800,-59.20,20240221,37000,103.78,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N 20250221,140615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75900,1300,2,1.74,22873046100,304428,63.94,73600,77300,73300,96900,52300,74600,75134.58,7.73,0,19394,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20860,166.45,10.02,12,1.11,456.00,7574.00,184800,20240221,-58.93,37000,20240805,105.14,119300,-36.38,20250102,73300,3.55,20250221,184800,-58.93,20240221,37000,105.14,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N diff --git a/065370/price/prices-20250201.csv b/065370/price/prices-20250201.csv index 1892afd89b4a..219b5b99d115 100644 --- a/065370/price/prices-20250201.csv +++ b/065370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,60,2,0.93,665500840,100237,118.65,6550,6900,6420,8410,4530,6470,6639.30,1.56,0,5746,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,482,-14.64,1.24,12,1.36,-446.00,5262.00,9580,20241213,-31.84,3760,20241114,73.67,7010,-6.85,20250218,5030,29.82,20250131,9580,-31.84,20241213,3760,73.67,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,80,2,1.24,650248750,97903,115.89,6550,6900,6420,8410,4530,6470,6641.77,1.56,0,6408,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,484,-14.69,1.24,12,1.33,-446.00,5262.00,9580,20241213,-31.63,3760,20241114,74.20,7010,-6.56,20250218,5030,30.22,20250131,9580,-31.63,20241213,3760,74.20,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,40,2,0.62,623144540,93761,110.99,6550,6900,6420,8410,4530,6470,6646.10,1.56,0,7905,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,481,-14.60,1.24,12,1.27,-446.00,5262.00,9580,20241213,-32.05,3760,20241114,73.14,7010,-7.13,20250218,5030,29.42,20250131,9580,-32.05,20241213,3760,73.14,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,40,2,0.62,595922700,89568,106.02,6550,6900,6420,8410,4530,6470,6653.30,1.56,0,8923,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,481,-14.60,1.24,12,1.21,-446.00,5262.00,9580,20241213,-32.05,3760,20241114,73.14,7010,-7.13,20250218,5030,29.42,20250131,9580,-32.05,20241213,3760,73.14,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,120616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,70,2,1.08,567249680,85161,100.81,6550,6900,6420,8410,4530,6470,6660.91,1.56,0,9188,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,483,-14.66,1.24,12,1.15,-446.00,5262.00,9580,20241213,-31.73,3760,20241114,73.94,7010,-6.70,20250218,5030,30.02,20250131,9580,-31.73,20241213,3760,73.94,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,80,2,1.24,441891640,65904,78.01,6550,6900,6480,8410,4530,6470,6705.08,1.56,0,6478,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,484,-14.69,1.24,12,0.89,-446.00,5262.00,9580,20241213,-31.63,3760,20241114,74.20,7010,-6.56,20250218,5030,30.22,20250131,9580,-31.63,20241213,3760,74.20,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,100614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,240,2,3.71,363588720,54010,63.93,6550,6900,6480,8410,4530,6470,6731.88,1.56,0,4195,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,495,-15.04,1.28,12,0.73,-446.00,5262.00,9580,20241213,-29.96,3760,20241114,78.46,7010,-4.28,20250218,5030,33.40,20250131,9580,-29.96,20241213,3760,78.46,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N +20250224,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,200,2,3.09,24544180,3739,4.43,6550,6680,6480,8410,4530,6470,6564.37,1.56,0,1124,7190,6830,6620,6260,6050,6725,6155,37,1940,500,3880,10,1,7383954,493,-14.96,1.27,12,0.05,-446.00,5262.00,9580,20241213,-30.38,3760,20241114,77.39,7010,-4.85,20250218,5030,32.60,20250131,9580,-30.38,20241213,3760,77.39,20241114,1.04,N,065370,500,36 억,,115292,N,N,0,N,00,N 20250221,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-250,5,-3.72,558182010,84149,148.35,6840,6980,6410,8730,4710,6720,6633.45,1.71,0,-11298,6980,6850,6640,6510,6300,6915,6575,37,2010,500,4030,10,1,7383954,478,-14.51,1.23,12,1.14,-446.00,5262.00,9580,20241213,-32.46,3760,20241114,72.07,7010,-7.70,20250218,5030,28.63,20250131,9580,-32.46,20241213,3760,72.07,20241114,1.04,N,065370,500,36 억,,126583,N,N,0,N,00,N 20250221,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-260,5,-3.87,540021950,81344,143.40,6840,6980,6410,8730,4710,6720,6638.74,1.71,0,-10417,6980,6850,6640,6510,6300,6915,6575,37,2010,500,4030,10,1,7383954,477,-14.48,1.23,12,1.10,-446.00,5262.00,9580,20241213,-32.57,3760,20241114,71.81,7010,-7.85,20250218,5030,28.43,20250131,9580,-32.57,20241213,3760,71.81,20241114,1.04,N,065370,500,36 억,,126583,N,N,0,N,00,N 20250221,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-180,5,-2.68,467123200,70054,123.50,6840,6980,6440,8730,4710,6720,6668.04,1.71,0,-8437,6980,6850,6640,6510,6300,6915,6575,37,2010,500,4030,10,1,7383954,483,-14.66,1.24,12,0.95,-446.00,5262.00,9580,20241213,-31.73,3760,20241114,73.94,7010,-6.70,20250218,5030,30.02,20250131,9580,-31.73,20241213,3760,73.94,20241114,1.04,N,065370,500,36 억,,126583,N,N,0,N,00,N diff --git a/065420/price/prices-20250201.csv b/065420/price/prices-20250201.csv index aa6ce088d307..104cb452871d 100644 --- a/065420/price/prices-20250201.csv +++ b/065420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,245,1,2,0.41,5752997516,19875699,2806.78,244,315,241,317,171,244,289.53,7.93,0,179537,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,175,-1.87,1.79,12,27.77,-131.00,137.00,423,20240926,-42.08,178,20240704,37.64,315,-22.22,20250224,204,20.10,20250203,423,-42.08,20240926,178,37.64,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,15,2,6.15,5474808449,18768979,2650.50,244,315,241,317,171,244,291.69,7.93,0,197774,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,185,-1.98,1.89,12,26.22,-131.00,137.00,423,20240926,-38.77,178,20240704,45.51,315,-17.78,20250224,204,26.96,20250203,423,-38.77,20240926,178,45.51,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,299,55,2,22.54,4562011838,15515053,2190.99,244,315,241,317,171,244,294.04,7.93,0,-179399,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,214,-2.28,2.18,12,21.68,-131.00,137.00,423,20240926,-29.31,178,20240704,67.98,315,-5.08,20250224,204,46.57,20250203,423,-29.31,20240926,178,67.98,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,130620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,297,53,2,21.72,3543386791,12123391,1712.03,244,315,241,317,171,244,292.28,7.93,0,-160540,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,213,-2.27,2.17,12,16.94,-131.00,137.00,423,20240926,-29.79,178,20240704,66.85,315,-5.71,20250224,204,45.59,20250203,423,-29.79,20240926,178,66.85,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,290,46,2,18.85,753899289,2845840,401.88,244,290,241,317,171,244,264.91,7.93,0,-98696,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,208,-2.21,2.12,12,3.98,-131.00,137.00,423,20240926,-31.44,178,20240704,62.92,290,0.00,20250224,204,42.16,20250203,423,-31.44,20240926,178,62.92,20240704,0.00,N,065420,100,71 억,,5677344,Y,N,0,N,00,N +20250224,110615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,254,10,2,4.10,398937778,1546622,218.41,244,268,241,317,171,244,257.94,7.93,0,-85442,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,182,-1.94,1.85,12,2.16,-131.00,137.00,423,20240926,-39.95,178,20240704,42.70,274,-7.30,20250108,204,24.51,20250203,423,-39.95,20240926,178,42.70,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,257,13,2,5.33,364869794,1411871,199.38,244,268,241,317,171,244,258.43,7.93,0,-55396,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,184,-1.96,1.88,12,1.97,-131.00,137.00,423,20240926,-39.24,178,20240704,44.38,274,-6.20,20250108,204,25.98,20250203,423,-39.24,20240926,178,44.38,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N +20250224,090620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,241,-3,5,-1.23,13074991,54110,7.64,244,244,241,317,171,244,241.64,7.93,0,461,253,248,242,237,231,251,240,72,73,100,170,1,1,71577299,173,-1.84,1.76,12,0.08,-131.00,137.00,423,20240926,-43.03,178,20240704,35.39,274,-12.04,20250108,204,18.14,20250203,423,-43.03,20240926,178,35.39,20240704,0.00,N,065420,100,71 억,,5677344,N,N,0,N,00,N 20250221,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,244,5,2,2.09,171658993,707673,73.53,238,247,236,310,168,239,242.57,8.05,0,-83779,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.86,1.78,12,0.99,-131.00,137.00,423,20240926,-42.32,178,20240704,37.08,274,-10.95,20250108,204,19.61,20250203,423,-42.32,20240926,178,37.08,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N 20250221,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,245,6,2,2.51,147583976,609394,63.32,238,247,236,310,168,239,242.18,8.05,0,-102981,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,175,-1.87,1.79,12,0.85,-131.00,137.00,423,20240926,-42.08,178,20240704,37.64,274,-10.58,20250108,204,20.10,20250203,423,-42.08,20240926,178,37.64,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N 20250221,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,242,3,2,1.26,116594618,482271,50.11,238,246,236,310,168,239,241.76,8.05,0,-124346,257,247,238,228,219,253,234,72,71,100,160,1,1,71577299,173,-1.85,1.77,12,0.67,-131.00,137.00,423,20240926,-42.79,178,20240704,35.96,274,-11.68,20250108,204,18.63,20250203,423,-42.79,20240926,178,35.96,20240704,0.00,N,065420,100,71 억,,5759155,N,N,0,N,00,N diff --git a/065440/price/prices-20250201.csv b/065440/price/prices-20250201.csv index 4c2585f181c5..bd005dd95681 100644 --- a/065440/price/prices-20250201.csv +++ b/065440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1525,5,2,0.33,127217517,83666,84.05,1515,1542,1495,1976,1064,1520,1520.52,2.66,0,3248,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,416,11.13,0.87,12,0.31,137.00,1753.00,2000,20240216,-23.75,1061,20240805,43.73,1690,-9.76,20250203,1391,9.63,20250123,1900,-19.74,20240226,1061,43.73,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,150618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1532,12,2,0.79,122474120,80556,80.93,1515,1542,1495,1976,1064,1520,1520.36,2.66,0,2863,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,418,11.18,0.87,12,0.30,137.00,1753.00,2000,20240216,-23.40,1061,20240805,44.39,1690,-9.35,20250203,1391,10.14,20250123,1900,-19.37,20240226,1061,44.39,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,18,2,1.18,110315604,72612,72.95,1515,1542,1495,1976,1064,1520,1519.25,2.66,0,416,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,419,11.23,0.88,12,0.27,137.00,1753.00,2000,20240216,-23.10,1061,20240805,44.96,1690,-8.99,20250203,1391,10.57,20250123,1900,-19.05,20240226,1061,44.96,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,130620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1542,22,2,1.45,87757056,57900,58.17,1515,1542,1495,1976,1064,1520,1515.67,2.66,0,-45,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,421,11.26,0.88,12,0.21,137.00,1753.00,2000,20240216,-22.90,1061,20240805,45.33,1690,-8.76,20250203,1391,10.86,20250123,1900,-18.84,20240226,1061,45.33,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,120616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1537,17,2,1.12,73771561,48798,49.02,1515,1538,1495,1976,1064,1520,1511.77,2.66,0,1110,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,419,11.22,0.88,12,0.18,137.00,1753.00,2000,20240216,-23.15,1061,20240805,44.86,1690,-9.05,20250203,1391,10.50,20250123,1900,-19.11,20240226,1061,44.86,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,110615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1527,7,2,0.46,57309370,38029,38.20,1515,1530,1495,1976,1064,1520,1506.99,2.66,0,901,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,416,11.15,0.87,12,0.14,137.00,1753.00,2000,20240216,-23.65,1061,20240805,43.92,1690,-9.64,20250203,1391,9.78,20250123,1900,-19.63,20240226,1061,43.92,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,100615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1512,-8,5,-0.53,48555122,32273,32.42,1515,1518,1495,1976,1064,1520,1504.51,2.66,0,1074,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,412,11.04,0.86,12,0.12,137.00,1753.00,2000,20240216,-24.40,1061,20240805,42.51,1690,-10.53,20250203,1391,8.70,20250123,1900,-20.42,20240226,1061,42.51,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N +20250224,090620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1499,-21,5,-1.38,28479463,18951,19.04,1515,1518,1495,1976,1064,1520,1502.79,2.66,0,-1564,1566,1543,1527,1504,1488,1535,1496,136,456,500,1060,1,1,27275020,409,10.94,0.86,12,0.07,137.00,1753.00,2000,20240216,-25.05,1061,20240805,41.28,1690,-11.30,20250203,1391,7.76,20250123,1900,-21.11,20240226,1061,41.28,20240805,2.74,N,065440,500,136 억,,724412,N,N,0,N,00,N 20250221,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1520,-20,5,-1.30,145788049,95899,71.43,1540,1550,1511,2000,1078,1540,1520.22,2.69,0,-8622,1582,1561,1550,1529,1518,1555,1523,136,460,500,1070,1,1,27275020,415,11.09,0.87,12,0.35,137.00,1753.00,2000,20240216,-24.00,1061,20240805,43.26,1690,-10.06,20250203,1391,9.27,20250123,1972,-22.92,20240221,1061,43.26,20240805,2.67,N,065440,500,136 억,,732562,N,N,0,N,00,N 20250221,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1519,-21,5,-1.36,133532653,87834,65.42,1540,1550,1511,2000,1078,1540,1520.28,2.69,0,-8924,1582,1561,1550,1529,1518,1555,1523,136,460,500,1070,1,1,27275020,414,11.09,0.87,12,0.32,137.00,1753.00,2000,20240216,-24.05,1061,20240805,43.17,1690,-10.12,20250203,1391,9.20,20250123,1972,-22.97,20240221,1061,43.17,20240805,2.67,N,065440,500,136 억,,732562,N,N,0,N,00,N 20250221,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1519,-21,5,-1.36,110794584,72874,54.28,1540,1550,1511,2000,1078,1540,1520.36,2.69,0,-8837,1582,1561,1550,1529,1518,1555,1523,136,460,500,1070,1,1,27275020,414,11.09,0.87,12,0.27,137.00,1753.00,2000,20240216,-24.05,1061,20240805,43.17,1690,-10.12,20250203,1391,9.20,20250123,1972,-22.97,20240221,1061,43.17,20240805,2.67,N,065440,500,136 억,,732562,N,N,0,N,00,N diff --git a/065450/price/prices-20250201.csv b/065450/price/prices-20250201.csv index 1689d10fef66..887d26b19b14 100644 --- a/065450/price/prices-20250201.csv +++ b/065450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4185,-10,5,-0.24,600340110,144094,73.51,4170,4200,4140,5450,2940,4195,4166.31,0.00,0,13429,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1199,-28.66,2.16,12,0.50,-146.00,1940.00,5990,20240419,-30.13,3710,20241209,12.80,4350,-3.79,20250106,3980,5.15,20250203,5990,-30.13,20240419,3710,12.80,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,150618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,-20,5,-0.48,546340720,131173,66.92,4170,4200,4140,5450,2940,4195,4165.04,0.00,0,9841,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1196,-28.60,2.15,12,0.46,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,140617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4160,-35,5,-0.83,478842645,115007,58.67,4170,4200,4140,5450,2940,4195,4163.60,0.00,0,4694,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1192,-28.49,2.14,12,0.40,-146.00,1940.00,5990,20240419,-30.55,3710,20241209,12.13,4350,-4.37,20250106,3980,4.52,20250203,5990,-30.55,20240419,3710,12.13,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,130620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,-45,5,-1.07,426731760,102484,52.28,4170,4200,4140,5450,2940,4195,4163.89,0.00,0,1204,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1189,-28.42,2.14,12,0.36,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4350,-4.60,20250106,3980,4.27,20250203,5990,-30.72,20240419,3710,11.86,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,120616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4150,-45,5,-1.07,384429075,92281,47.08,4170,4200,4145,5450,2940,4195,4165.85,0.00,0,5895,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1189,-28.42,2.14,12,0.32,-146.00,1940.00,5990,20240419,-30.72,3710,20241209,11.86,4350,-4.60,20250106,3980,4.27,20250203,5990,-30.72,20240419,3710,11.86,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,110616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4155,-40,5,-0.95,317688735,76202,38.87,4170,4200,4145,5450,2940,4195,4169.03,0.00,0,10654,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1191,-28.46,2.14,12,0.27,-146.00,1940.00,5990,20240419,-30.63,3710,20241209,11.99,4350,-4.48,20250106,3980,4.40,20250203,5990,-30.63,20240419,3710,11.99,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,100615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4175,-20,5,-0.48,268620860,64401,32.85,4170,4200,4145,5450,2940,4195,4171.07,0.00,0,11442,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1196,-28.60,2.15,12,0.22,-146.00,1940.00,5990,20240419,-30.30,3710,20241209,12.53,4350,-4.02,20250106,3980,4.90,20250203,5990,-30.30,20240419,3710,12.53,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N +20250224,090621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4185,-10,5,-0.24,63112165,15125,7.72,4170,4195,4160,5450,2940,4195,4172.71,0.00,0,7792,4271,4232,4166,4127,4061,4247,4142,57,1255,200,3100,5,1,28652800,1199,-28.66,2.16,12,0.05,-146.00,1940.00,5990,20240419,-30.13,3710,20241209,12.80,4350,-3.79,20250106,3980,5.15,20250203,5990,-30.13,20240419,3710,12.80,20241209,3.80,N,065450,200,57 억,,0,N,N,0,N,00,N 20250221,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4195,30,2,0.72,779842100,186512,100.90,4195,4205,4100,5410,2920,4165,4181.17,0.00,0,74503,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1202,-28.73,2.16,12,0.65,-146.00,1940.00,5990,20240419,-29.97,3710,20241209,13.07,4350,-3.56,20250106,3980,5.40,20250203,5990,-29.97,20240419,3710,13.07,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N 20250221,150618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4200,35,2,0.84,756293880,180898,97.86,4195,4205,4100,5410,2920,4165,4180.78,0.00,0,72404,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1203,-28.77,2.16,12,0.63,-146.00,1940.00,5990,20240419,-29.88,3710,20241209,13.21,4350,-3.45,20250106,3980,5.53,20250203,5990,-29.88,20240419,3710,13.21,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N 20250221,140616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4180,15,2,0.36,407907665,97760,52.89,4195,4195,4100,5410,2920,4165,4172.54,0.00,0,31503,4228,4196,4173,4141,4118,4212,4157,57,1245,200,3080,5,1,28652800,1198,-28.63,2.15,12,0.34,-146.00,1940.00,5990,20240419,-30.22,3710,20241209,12.67,4350,-3.91,20250106,3980,5.03,20250203,5990,-30.22,20240419,3710,12.67,20241209,3.85,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250201.csv b/065500/price/prices-20250201.csv index e354f7f4a800..1f7512602db7 100644 --- a/065500/price/prices-20250201.csv +++ b/065500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6900,980,2,16.55,142083092710,20561818,418.23,6050,7360,6000,7690,4150,5920,6910.08,1.06,0,529171,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2190,-37.50,5.82,12,64.78,-184.00,1186.00,7560,20241217,-8.73,998,20241121,591.38,7360,-6.25,20250224,4180,65.07,20250123,7560,-8.73,20241217,998,591.38,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,150619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,970,2,16.39,137483237670,19898581,404.74,6050,7360,6000,7690,4150,5920,6909.23,1.06,0,540848,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2187,-37.45,5.81,12,62.69,-184.00,1186.00,7560,20241217,-8.86,998,20241121,590.38,7360,-6.39,20250224,4180,64.83,20250123,7560,-8.86,20241217,998,590.38,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,140618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6920,1000,2,16.89,129820867100,18780916,382.01,6050,7360,6000,7690,4150,5920,6912.42,1.06,0,463255,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2197,-37.61,5.83,12,59.17,-184.00,1186.00,7560,20241217,-8.47,998,20241121,593.39,7360,-5.98,20250224,4180,65.55,20250123,7560,-8.47,20241217,998,593.39,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,130620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6970,1050,2,17.74,121761605950,17623075,358.46,6050,7360,6000,7690,4150,5920,6909.25,1.06,0,387415,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2212,-37.88,5.88,12,55.52,-184.00,1186.00,7560,20241217,-7.80,998,20241121,598.40,7360,-5.30,20250224,4180,66.75,20250123,7560,-7.80,20241217,998,598.40,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6990,1070,2,18.07,113615398410,16447602,334.55,6050,7360,6000,7690,4150,5920,6907.76,1.06,0,509544,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2219,-37.99,5.89,12,51.82,-184.00,1186.00,7560,20241217,-7.54,998,20241121,600.40,7360,-5.03,20250224,4180,67.22,20250123,7560,-7.54,20241217,998,600.40,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,110616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6820,900,2,15.20,102148637050,14792432,300.88,6050,7360,6000,7690,4150,5920,6905.51,1.06,0,448392,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2165,-37.07,5.75,12,46.60,-184.00,1186.00,7560,20241217,-9.79,998,20241121,583.37,7360,-7.34,20250224,4180,63.16,20250123,7560,-9.79,20241217,998,583.37,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,100615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6910,990,2,16.72,83781886020,12122606,246.58,6050,7360,6000,7690,4150,5920,6911.26,1.06,0,575246,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,2193,-37.55,5.83,12,38.19,-184.00,1186.00,7560,20241217,-8.60,998,20241121,592.38,7360,-6.11,20250224,4180,65.31,20250123,7560,-8.60,20241217,998,592.38,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N +20250224,090621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6240,320,2,5.41,5601551250,903284,18.37,6050,6360,6000,7690,4150,5920,6201.52,1.06,0,129836,6413,6166,6003,5756,5593,6085,5675,159,1770,500,3670,10,1,31742912,1981,-33.91,5.26,12,2.85,-184.00,1186.00,7560,20241217,-17.46,998,20241121,525.25,7300,-14.52,20250102,4180,49.28,20250123,7560,-17.46,20241217,998,525.25,20241121,0.09,N,065500,500,158 억,,334898,N,N,0,N,00,N 20250221,160615,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5920,-280,5,-4.52,29253439680,4865003,50.79,6070,6250,5840,8060,4340,6200,6012.81,3.22,0,-686931,6960,6580,6220,5840,5480,6770,6030,159,1860,500,3840,10,1,31742912,1879,-32.17,4.99,12,15.33,-184.00,1186.00,7560,20241217,-21.69,998,20241121,493.19,7300,-18.90,20250102,4180,41.63,20250123,7560,-21.69,20241217,998,493.19,20241121,0.09,N,065500,500,158 억,,1021967,N,N,0,N,01,N 20250221,150618,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5960,-240,5,-3.87,28228556620,4691999,48.98,6070,6250,5840,8060,4340,6200,6015.89,3.22,0,-708947,6960,6580,6220,5840,5480,6770,6030,159,1860,500,3840,10,1,31742912,1892,-32.39,5.03,12,14.78,-184.00,1186.00,7560,20241217,-21.16,998,20241121,497.19,7300,-18.36,20250102,4180,42.58,20250123,7560,-21.16,20241217,998,497.19,20241121,0.09,N,065500,500,158 억,,1021967,N,N,0,N,01,N 20250221,140616,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-290,5,-4.68,26125084440,4335629,45.26,6070,6250,5840,8060,4340,6200,6025.24,3.22,0,-674514,6960,6580,6220,5840,5480,6770,6030,159,1860,500,3840,10,1,31742912,1876,-32.12,4.98,12,13.66,-184.00,1186.00,7560,20241217,-21.83,998,20241121,492.18,7300,-19.04,20250102,4180,41.39,20250123,7560,-21.83,20241217,998,492.18,20241121,0.09,N,065500,500,158 억,,1021967,N,N,0,N,01,N diff --git a/065510/price/prices-20250201.csv b/065510/price/prices-20250201.csv index 11a2759177e5..c62174e4ff67 100644 --- a/065510/price/prices-20250201.csv +++ b/065510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160620,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,70,2,0.89,179684230,22943,113.63,7800,7950,7720,10240,5520,7880,7831.77,5.49,0,6656,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,967,9.59,0.79,12,0.19,829.00,10012.00,19170,20240215,-58.53,6610,20241209,20.27,8520,-6.69,20250107,7250,9.66,20250212,18000,-55.83,20240226,6610,20.27,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,150619,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7910,30,2,0.38,126438960,16224,80.35,7800,7940,7720,10240,5520,7880,7793.33,5.49,0,3533,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,962,9.54,0.79,12,0.13,829.00,10012.00,19170,20240215,-58.74,6610,20241209,19.67,8520,-7.16,20250107,7250,9.10,20250212,18000,-56.06,20240226,6610,19.67,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,140618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-90,5,-1.14,95722400,12314,60.99,7800,7840,7720,10240,5520,7880,7773.46,5.49,0,3804,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,947,9.40,0.78,12,0.10,829.00,10012.00,19170,20240215,-59.36,6610,20241209,17.85,8520,-8.57,20250107,7250,7.45,20250212,18000,-56.72,20240226,6610,17.85,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,130621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7820,-60,5,-0.76,82788510,10657,52.78,7800,7840,7720,10240,5520,7880,7768.46,5.49,0,3222,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,951,9.43,0.78,12,0.09,829.00,10012.00,19170,20240215,-59.21,6610,20241209,18.31,8520,-8.22,20250107,7250,7.86,20250212,18000,-56.56,20240226,6610,18.31,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,120617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7800,-80,5,-1.02,75511140,9725,48.17,7800,7830,7720,10240,5520,7880,7764.64,5.49,0,3082,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,948,9.41,0.78,12,0.08,829.00,10012.00,19170,20240215,-59.31,6610,20241209,18.00,8520,-8.45,20250107,7250,7.59,20250212,18000,-56.67,20240226,6610,18.00,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,110616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-120,5,-1.52,55526160,7161,35.47,7800,7800,7720,10240,5520,7880,7753.97,5.49,0,1610,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,944,9.36,0.78,12,0.06,829.00,10012.00,19170,20240215,-59.52,6610,20241209,17.40,8520,-8.92,20250107,7250,7.03,20250212,18000,-56.89,20240226,6610,17.40,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,100616,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7760,-120,5,-1.52,35098970,4528,22.43,7800,7800,7720,10240,5520,7880,7751.54,5.49,0,1212,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,944,9.36,0.78,12,0.04,829.00,10012.00,19170,20240215,-59.52,6610,20241209,17.40,8520,-8.92,20250107,7250,7.03,20250212,18000,-56.89,20240226,6610,17.40,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N +20250224,090621,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-90,5,-1.14,3937500,508,2.52,7800,7800,7720,10240,5520,7880,7750.98,5.49,0,66,8046,7962,7886,7802,7726,7925,7765,61,2360,500,5510,10,1,12159371,947,9.40,0.78,12,0.00,829.00,10012.00,19170,20240215,-59.36,6610,20241209,17.85,8520,-8.57,20250107,7250,7.45,20250212,18000,-56.72,20240226,6610,17.85,20241209,2.24,N,065510,500,60 억,,667338,N,N,0,N,00,N 20250221,160615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,-30,5,-0.38,158848650,20191,45.46,7970,7970,7810,10280,5540,7910,7867.30,5.57,0,-9743,8183,8046,7843,7706,7503,8115,7775,61,2370,500,5530,10,1,12159371,958,9.51,0.79,12,0.17,829.00,10012.00,19170,20240215,-58.89,6610,20241209,19.21,8520,-7.51,20250107,7250,8.69,20250212,18220,-56.75,20240223,6610,19.21,20241209,2.22,N,065510,500,60 억,,677016,N,N,2,N,00,N 20250221,150618,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7870,-40,5,-0.51,143172710,18204,40.99,7970,7970,7810,10280,5540,7910,7864.90,5.57,0,-8848,8183,8046,7843,7706,7503,8115,7775,61,2370,500,5530,10,1,12159371,957,9.49,0.79,12,0.15,829.00,10012.00,19170,20240215,-58.95,6610,20241209,19.06,8520,-7.63,20250107,7250,8.55,20250212,18220,-56.81,20240223,6610,19.06,20241209,2.22,N,065510,500,60 억,,677016,N,N,2,N,00,N 20250221,140617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7860,-50,5,-0.63,113431790,14411,32.45,7970,7970,7820,10280,5540,7910,7871.19,5.57,0,-9000,8183,8046,7843,7706,7503,8115,7775,61,2370,500,5530,10,1,12159371,956,9.48,0.79,12,0.12,829.00,10012.00,19170,20240215,-59.00,6610,20241209,18.91,8520,-7.75,20250107,7250,8.41,20250212,18220,-56.86,20240223,6610,18.91,20241209,2.22,N,065510,500,60 억,,677016,N,N,2,N,00,N diff --git a/065530/price/prices-20250201.csv b/065530/price/prices-20250201.csv index afb90ea10ceb..11e4d0edbe47 100644 --- a/065530/price/prices-20250201.csv +++ b/065530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160621,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1299,-4,5,-0.31,56389908,43576,535.27,1288,1325,1288,1693,913,1303,1294.05,0.26,-23,-23,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,687,29.52,0.81,12,0.08,44.00,1604.00,2315,20240322,-43.89,1156,20241210,12.37,1399,-7.15,20250124,1271,2.20,20250114,2315,-43.89,20240322,1156,12.37,20241210,1.01,N,065530,500,264 억,,67864,N,N,0,N,00,N +20250224,150619,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1301,-2,5,-0.15,55686987,43035,528.62,1288,1325,1288,1693,913,1303,1293.99,0.26,-23,373,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,688,29.57,0.81,12,0.08,44.00,1604.00,2315,20240322,-43.80,1156,20241210,12.54,1399,-7.01,20250124,1271,2.36,20250114,2315,-43.80,20240322,1156,12.54,20241210,1.01,N,065530,500,264 억,,67864,N,N,0,N,00,N +20250224,140618,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,-3,5,-0.23,41643103,32196,395.48,1288,1325,1288,1693,913,1303,1293.42,0.26,-23,-23,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,687,29.55,0.81,12,0.06,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.01,N,065530,500,264 억,,67864,N,N,0,N,00,N +20250224,130621,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1299,-4,5,-0.31,35615313,27556,338.48,1288,1325,1288,1693,913,1303,1292.47,0.26,-23,118,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,687,29.52,0.81,12,0.05,44.00,1604.00,2315,20240322,-43.89,1156,20241210,12.37,1399,-7.15,20250124,1271,2.20,20250114,2315,-43.89,20240322,1156,12.37,20241210,1.01,N,065530,500,264 억,,67864,N,N,0,N,00,N +20250224,120617,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1293,-10,5,-0.77,16238077,12550,154.16,1288,1325,1288,1693,913,1303,1293.87,0.26,-23,118,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,683,29.39,0.81,12,0.02,44.00,1604.00,2315,20240322,-44.15,1156,20241210,11.85,1399,-7.58,20250124,1271,1.73,20250114,2315,-44.15,20240322,1156,11.85,20241210,1.01,N,065530,500,264 억,,67864,N,N,0,N,00,N +20250224,110616,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1297,-6,5,-0.46,11566001,8941,109.83,1288,1325,1288,1693,913,1303,1293.59,0.26,-13,128,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,686,29.48,0.81,12,0.02,44.00,1604.00,2315,20240322,-43.97,1156,20241210,12.20,1399,-7.29,20250124,1271,2.05,20250114,2315,-43.97,20240322,1156,12.20,20241210,1.01,N,065530,500,264 억,,67874,N,N,0,N,00,N +20250224,100616,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1299,-4,5,-0.31,10708193,8278,101.68,1288,1325,1288,1693,913,1303,1293.57,0.26,-13,128,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,687,29.52,0.81,12,0.02,44.00,1604.00,2315,20240322,-43.89,1156,20241210,12.37,1399,-7.15,20250124,1271,2.20,20250114,2315,-43.89,20240322,1156,12.37,20241210,1.01,N,065530,500,264 억,,67874,N,N,0,N,00,N +20250224,090622,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1325,22,2,1.69,5778293,4466,54.86,1288,1325,1288,1693,913,1303,1293.84,0.26,0,0,1316,1309,1300,1293,1284,1305,1289,264,390,500,850,1,1,52860000,700,30.11,0.83,12,0.01,44.00,1604.00,2315,20240322,-42.76,1156,20241210,14.62,1399,-5.29,20250124,1271,4.25,20250114,2315,-42.76,20240322,1156,14.62,20241210,1.01,N,065530,500,264 억,,67887,N,N,0,N,00,N 20250221,160615,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1303,8,2,0.62,10574133,8138,22.77,1305,1307,1291,1683,907,1295,1299.35,0.26,-2,-2,1316,1305,1298,1287,1280,1302,1284,264,388,500,850,1,1,52860000,689,29.61,0.81,12,0.02,44.00,1604.00,2315,20240322,-43.71,1156,20241210,12.72,1399,-6.86,20250124,1271,2.52,20250114,2315,-43.71,20240322,1156,12.72,20241210,1.00,N,065530,500,264 억,,67887,N,N,0,N,00,N 20250221,150618,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1301,6,2,0.46,10033916,7723,21.60,1305,1307,1291,1683,907,1295,1299.23,0.26,-2,-2,1316,1305,1298,1287,1280,1302,1284,264,388,500,850,1,1,52860000,688,29.57,0.81,12,0.01,44.00,1604.00,2315,20240322,-43.80,1156,20241210,12.54,1399,-7.01,20250124,1271,2.36,20250114,2315,-43.80,20240322,1156,12.54,20241210,1.00,N,065530,500,264 억,,67887,N,N,0,N,00,N 20250221,140617,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1300,5,2,0.39,8152144,6278,17.56,1305,1307,1291,1683,907,1295,1298.53,0.26,-638,-638,1316,1305,1298,1287,1280,1302,1284,264,388,500,850,1,1,52860000,687,29.55,0.81,12,0.01,44.00,1604.00,2315,20240322,-43.84,1156,20241210,12.46,1399,-7.08,20250124,1271,2.28,20250114,2315,-43.84,20240322,1156,12.46,20241210,1.00,N,065530,500,264 억,,67251,N,N,0,N,00,N diff --git a/065570/price/prices-20250201.csv b/065570/price/prices-20250201.csv index c4d80baef025..2b42e8952d3a 100644 --- a/065570/price/prices-20250201.csv +++ b/065570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,150619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,140619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,130621,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,120618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,110617,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,100616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N +20250224,090622,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250221,160616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250221,150619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N 20250221,140617,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.30,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16062850,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.05,N,065570,500,80 억,,48094,N,N,0,N,00,N diff --git a/065650/price/prices-20250201.csv b/065650/price/prices-20250201.csv index dae5e61238d8..1a9aa7a0474f 100644 --- a/065650/price/prices-20250201.csv +++ b/065650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160621,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,396,-29,5,-6.82,938091744,2354929,201.84,424,424,388,552,298,425,398.35,0.55,0,75343,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,422,-11.31,0.61,12,2.21,-35.00,645.00,1697,20240216,-76.66,388,20250224,2.06,1449,-72.67,20250120,388,2.06,20250224,1592,-75.13,20240502,388,2.06,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,150620,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,395,-30,5,-7.06,878977301,2205351,189.02,424,424,388,552,298,425,398.56,0.55,0,111072,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,421,-11.29,0.61,12,2.07,-35.00,645.00,1697,20240216,-76.72,388,20250224,1.80,1449,-72.74,20250120,388,1.80,20250224,1592,-75.19,20240502,388,1.80,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,140619,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,388,-37,5,-8.71,829141785,2078584,178.16,424,424,388,552,298,425,398.90,0.55,0,88721,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,414,-11.09,0.60,12,1.95,-35.00,645.00,1697,20240216,-77.14,388,20250224,0.00,1449,-73.22,20250120,388,0.00,20250224,1592,-75.63,20240502,388,0.00,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,130622,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,394,-31,5,-7.29,689832341,1721954,147.59,424,424,392,552,298,425,400.61,0.55,0,85964,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,420,-11.26,0.61,12,1.61,-35.00,645.00,1697,20240216,-76.78,392,20250224,0.51,1449,-72.81,20250120,392,0.51,20250224,1592,-75.25,20240502,392,0.51,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,120618,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,400,-25,5,-5.88,582796687,1452487,124.49,424,424,395,552,298,425,401.24,0.55,0,75588,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,427,-11.43,0.62,12,1.36,-35.00,645.00,1697,20240216,-76.43,395,20250224,1.27,1449,-72.39,20250120,395,1.27,20250224,1592,-74.87,20240502,395,1.27,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,110617,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,396,-29,5,-6.82,507955814,1263759,108.32,424,424,395,552,298,425,401.94,0.55,0,37546,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,422,-11.31,0.61,12,1.18,-35.00,645.00,1697,20240216,-76.66,395,20250224,0.25,1449,-72.67,20250120,395,0.25,20250224,1592,-75.13,20240502,395,0.25,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,100617,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,400,-25,5,-5.88,308151653,762138,65.32,424,424,398,552,298,425,404.32,0.55,0,28937,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,427,-11.43,0.62,12,0.71,-35.00,645.00,1697,20240216,-76.43,398,20250224,0.50,1449,-72.39,20250120,398,0.50,20250224,1592,-74.87,20240502,398,0.50,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N +20250224,090622,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,413,-12,5,-2.82,23385399,56034,4.80,424,424,411,552,298,425,417.33,0.55,0,-8507,450,437,427,414,404,432,409,533,127,500,300,1,1,106681731,441,-11.80,0.64,12,0.05,-35.00,645.00,1697,20240216,-75.66,411,20250224,0.49,1449,-71.50,20250120,411,0.49,20250224,1592,-74.06,20240502,411,0.49,20250224,0.29,N,065650,500,533 억,,582738,N,N,0,N,00,N 20250221,160616,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,425,-12,5,-2.75,496740669,1162842,93.62,437,440,417,568,306,437,427.20,0.57,0,-28773,459,448,437,426,415,442,420,533,131,500,310,1,1,106681731,453,-12.14,0.66,12,1.09,-35.00,645.00,1697,20240216,-74.96,417,20250221,1.92,1449,-70.67,20250120,417,1.92,20250221,1592,-73.30,20240502,417,1.92,20250221,0.33,N,065650,500,533 억,,611288,N,N,0,N,00,N 20250221,150619,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,426,-11,5,-2.52,457935445,1071685,86.28,437,440,417,568,306,437,427.30,0.57,0,-14604,459,448,437,426,415,442,420,533,131,500,310,1,1,106681731,454,-12.17,0.66,12,1.00,-35.00,645.00,1697,20240216,-74.90,417,20250221,2.16,1449,-70.60,20250120,417,2.16,20250221,1592,-73.24,20240502,417,2.16,20250221,0.33,N,065650,500,533 억,,611288,N,N,0,N,00,N 20250221,140618,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,430,-7,5,-1.60,401118335,939113,75.60,437,440,417,568,306,437,427.12,0.57,0,836,459,448,437,426,415,442,420,533,131,500,310,1,1,106681731,459,-12.29,0.67,12,0.88,-35.00,645.00,1697,20240216,-74.66,417,20250221,3.12,1449,-70.32,20250120,417,3.12,20250221,1592,-72.99,20240502,417,3.12,20250221,0.33,N,065650,500,533 억,,611288,N,N,0,N,00,N diff --git a/065660/price/prices-20250201.csv b/065660/price/prices-20250201.csv index 267896007560..394c654bc69b 100644 --- a/065660/price/prices-20250201.csv +++ b/065660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18310,-30,5,-0.16,246743290,13744,112.77,18340,18340,17620,23800,12840,18340,17952.75,3.57,0,-933,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1832,-62.71,1.38,12,0.14,-292.00,13302.00,23500,20250123,-22.09,13100,20240805,39.77,23500,-22.09,20250123,16100,13.73,20250203,23500,-22.09,20250123,13100,39.77,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,150620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18240,-100,5,-0.55,238690830,13304,109.16,18340,18340,17620,23800,12840,18340,17941.28,3.57,0,-836,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1825,-62.47,1.37,12,0.13,-292.00,13302.00,23500,20250123,-22.38,13100,20240805,39.24,23500,-22.38,20250123,16100,13.29,20250203,23500,-22.38,20250123,13100,39.24,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,140619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18100,-240,5,-1.31,213299060,11904,97.67,18340,18340,17620,23800,12840,18340,17918.27,3.57,0,-785,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1811,-61.99,1.36,12,0.12,-292.00,13302.00,23500,20250123,-22.98,13100,20240805,38.17,23500,-22.98,20250123,16100,12.42,20250203,23500,-22.98,20250123,13100,38.17,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,130622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18140,-200,5,-1.09,194396440,10863,89.13,18340,18340,17620,23800,12840,18340,17895.28,3.57,0,-275,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1815,-62.12,1.36,12,0.11,-292.00,13302.00,23500,20250123,-22.81,13100,20240805,38.47,23500,-22.81,20250123,16100,12.67,20250203,23500,-22.81,20250123,13100,38.47,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,120618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17870,-470,5,-2.56,132386080,7428,60.95,18340,18340,17620,23800,12840,18340,17822.57,3.57,0,150,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1788,-61.20,1.34,12,0.07,-292.00,13302.00,23500,20250123,-23.96,13100,20240805,36.41,23500,-23.96,20250123,16100,10.99,20250203,23500,-23.96,20250123,13100,36.41,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,110617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17920,-420,5,-2.29,121139410,6801,55.80,18340,18340,17620,23800,12840,18340,17812.00,3.57,0,299,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1793,-61.37,1.35,12,0.07,-292.00,13302.00,23500,20250123,-23.74,13100,20240805,36.79,23500,-23.74,20250123,16100,11.30,20250203,23500,-23.74,20250123,13100,36.79,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,100617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17910,-430,5,-2.34,82043880,4603,37.77,18340,18340,17620,23800,12840,18340,17824.00,3.57,0,130,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1792,-61.34,1.35,12,0.05,-292.00,13302.00,23500,20250123,-23.79,13100,20240805,36.72,23500,-23.79,20250123,16100,11.24,20250203,23500,-23.79,20250123,13100,36.72,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N +20250224,090622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18000,-340,5,-1.85,3946880,216,1.77,18340,18340,17860,23800,12840,18340,18272.59,3.57,0,-80,18706,18522,18266,18082,17826,18395,17955,50,5460,500,12830,10,1,10006100,1801,-61.64,1.35,12,0.00,-292.00,13302.00,23500,20250123,-23.40,13100,20240805,37.40,23500,-23.40,20250123,16100,11.80,20250203,23500,-23.40,20250123,13100,37.40,20240805,0.40,N,065660,500,50 억,,357087,N,N,0,N,00,N 20250221,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18340,220,2,1.21,221281790,12172,79.55,18450,18450,18010,23550,12690,18120,18179.58,3.54,0,2936,19333,18726,18423,17816,17513,18575,17665,50,5430,500,12680,10,1,10006100,1835,-62.81,1.38,12,0.12,-292.00,13302.00,23500,20250123,-21.96,13100,20240805,40.00,23500,-21.96,20250123,16100,13.91,20250203,23500,-21.96,20250123,13100,40.00,20240805,0.40,N,065660,500,50 억,,354151,N,N,0,N,00,N 20250221,150619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18120,0,3,0.00,191687680,10542,68.90,18450,18450,18040,23550,12690,18120,18183.24,3.54,0,3305,19333,18726,18423,17816,17513,18575,17665,50,5430,500,12680,10,1,10006100,1813,-62.05,1.36,12,0.11,-292.00,13302.00,23500,20250123,-22.89,13100,20240805,38.32,23500,-22.89,20250123,16100,12.55,20250203,23500,-22.89,20250123,13100,38.32,20240805,0.40,N,065660,500,50 억,,354151,N,N,0,N,00,N 20250221,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18320,200,2,1.10,165491810,9104,59.50,18450,18450,18040,23550,12690,18120,18177.92,3.54,0,3157,19333,18726,18423,17816,17513,18575,17665,50,5430,500,12680,10,1,10006100,1833,-62.74,1.38,12,0.09,-292.00,13302.00,23500,20250123,-22.04,13100,20240805,39.85,23500,-22.04,20250123,16100,13.79,20250203,23500,-22.04,20250123,13100,39.85,20240805,0.40,N,065660,500,50 억,,354151,N,N,0,N,00,N diff --git a/065680/price/prices-20250201.csv b/065680/price/prices-20250201.csv index 1d388729585b..689a767ce127 100644 --- a/065680/price/prices-20250201.csv +++ b/065680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25350,-850,5,-3.24,2284715300,90609,22.90,26600,26600,24500,34050,18350,26200,25214.72,5.59,0,-18348,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2416,43.26,0.98,12,0.95,586.00,25902.00,27300,20250218,-7.14,11800,20240805,114.83,27300,-7.14,20250218,16610,52.62,20250102,27300,-7.14,20250218,11800,114.83,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,150620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25050,-1150,5,-4.39,1999556450,79373,20.06,26600,26600,24500,34050,18350,26200,25191.90,5.59,0,-14983,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2387,42.75,0.97,12,0.83,586.00,25902.00,27300,20250218,-8.24,11800,20240805,112.29,27300,-8.24,20250218,16610,50.81,20250102,27300,-8.24,20250218,11800,112.29,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,140619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25450,-750,5,-2.86,1558811550,61887,15.64,26600,26600,24500,34050,18350,26200,25188.03,5.59,0,-12820,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2425,43.43,0.98,12,0.65,586.00,25902.00,27300,20250218,-6.78,11800,20240805,115.68,27300,-6.78,20250218,16610,53.22,20250102,27300,-6.78,20250218,11800,115.68,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,130622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25450,-750,5,-2.86,1422762650,56526,14.29,26600,26600,24500,34050,18350,26200,25170.06,5.59,0,-14400,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2425,43.43,0.98,12,0.59,586.00,25902.00,27300,20250218,-6.78,11800,20240805,115.68,27300,-6.78,20250218,16610,53.22,20250102,27300,-6.78,20250218,11800,115.68,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,120619,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25450,-750,5,-2.86,1307716750,51969,13.14,26600,26600,24500,34050,18350,26200,25163.40,5.59,0,-12092,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2425,43.43,0.98,12,0.55,586.00,25902.00,27300,20250218,-6.78,11800,20240805,115.68,27300,-6.78,20250218,16610,53.22,20250102,27300,-6.78,20250218,11800,115.68,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,110618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25100,-1100,5,-4.20,1225303600,48713,12.31,26600,26600,24500,34050,18350,26200,25153.52,5.59,0,-11719,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2392,42.83,0.97,12,0.51,586.00,25902.00,27300,20250218,-8.06,11800,20240805,112.71,27300,-8.06,20250218,16610,51.11,20250102,27300,-8.06,20250218,11800,112.71,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,100617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25100,-1100,5,-4.20,994458650,39553,10.00,26600,26600,24500,34050,18350,26200,25142.43,5.59,0,-10455,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2392,42.83,0.97,12,0.42,586.00,25902.00,27300,20250218,-8.06,11800,20240805,112.71,27300,-8.06,20250218,16610,51.11,20250102,27300,-8.06,20250218,11800,112.71,20240805,3.74,N,065680,500,49 억,,532869,N,N,0,N,00,N +20250224,090623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,24500,-1700,5,-6.49,133796200,5214,1.32,26600,26600,24500,34050,18350,26200,25660.95,5.59,0,-1345,28600,27400,25450,24250,22300,28000,24850,50,7850,500,18860,50,1,9530000,2335,41.81,0.95,12,0.05,586.00,25902.00,27300,20250218,-10.26,11800,20240805,107.63,27300,-10.26,20250218,16610,47.50,20250102,27300,-10.26,20250218,11800,107.63,20240805,3.74,N,065680,500,49 억,,532869,Y,N,0,N,00,N 20250221,160616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26200,1400,2,5.65,3696577500,146534,75.83,24800,26650,23500,32200,17400,24800,25226.74,5.58,0,6700,28033,26416,25383,23766,22733,25900,23250,50,7400,500,17850,50,1,9530000,2497,44.71,1.01,12,1.54,586.00,25902.00,27300,20250218,-4.03,11800,20240805,122.03,27300,-4.03,20250218,16610,57.74,20250102,27300,-4.03,20250218,11800,122.03,20240805,3.79,N,065680,500,49 억,,531517,N,N,0,N,00,N 20250221,150620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26350,1550,2,6.25,3569858400,141709,73.33,24800,26650,23500,32200,17400,24800,25191.47,5.58,0,8270,28033,26416,25383,23766,22733,25900,23250,50,7400,500,17850,50,1,9530000,2511,44.97,1.02,12,1.49,586.00,25902.00,27300,20250218,-3.48,11800,20240805,123.31,27300,-3.48,20250218,16610,58.64,20250102,27300,-3.48,20250218,11800,123.31,20240805,3.79,N,065680,500,49 억,,531517,N,N,0,N,00,N 20250221,140618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25900,1100,2,4.44,2563151250,103396,53.51,24800,25900,23500,32200,17400,24800,24789.66,5.58,0,13365,28033,26416,25383,23766,22733,25900,23250,50,7400,500,17850,50,1,9530000,2468,44.20,1.00,12,1.08,586.00,25902.00,27300,20250218,-5.13,11800,20240805,119.49,27300,-5.13,20250218,16610,55.93,20250102,27300,-5.13,20250218,11800,119.49,20240805,3.79,N,065680,500,49 억,,531517,N,N,0,N,00,N diff --git a/065690/price/prices-20250201.csv b/065690/price/prices-20250201.csv index f4af2f7c39cb..803f476d38ba 100644 --- a/065690/price/prices-20250201.csv +++ b/065690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-19,5,-2.03,21385271,23129,208.73,937,940,916,1218,656,937,924.64,0.41,0,438,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,129,-1.02,0.22,12,0.16,-899.00,4158.00,1900,20241121,-51.68,780,20240805,17.69,1333,-31.13,20250113,912,0.66,20250207,1900,-51.68,20241121,780,17.69,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,150621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-12,5,-1.28,19158452,20704,186.84,937,940,916,1218,656,937,925.35,0.41,0,240,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.15,-899.00,4158.00,1900,20241121,-51.32,780,20240805,18.59,1333,-30.61,20250113,912,1.43,20250207,1900,-51.32,20241121,780,18.59,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,140620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-11,5,-1.17,16124757,17400,157.03,937,940,920,1218,656,937,926.71,0.41,0,240,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.12,-899.00,4158.00,1900,20241121,-51.26,780,20240805,18.72,1333,-30.53,20250113,912,1.54,20250207,1900,-51.26,20241121,780,18.72,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,-8,5,-0.85,14986936,16166,145.89,937,940,920,1218,656,937,927.07,0.41,0,250,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,131,-1.03,0.22,12,0.12,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,912,1.86,20250207,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,120619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,-8,5,-0.85,14986936,16166,145.89,937,940,920,1218,656,937,927.07,0.41,0,250,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,131,-1.03,0.22,12,0.12,-899.00,4158.00,1900,20241121,-51.11,780,20240805,19.10,1333,-30.31,20250113,912,1.86,20250207,1900,-51.11,20241121,780,19.10,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,-10,5,-1.07,9059669,9730,87.81,937,940,920,1218,656,937,931.11,0.41,0,-311,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,130,-1.03,0.22,12,0.07,-899.00,4158.00,1900,20241121,-51.21,780,20240805,18.85,1333,-30.46,20250113,912,1.64,20250207,1900,-51.21,20241121,780,18.85,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,936,-1,5,-0.11,3941302,4208,37.97,937,940,931,1218,656,937,936.62,0.41,0,205,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,132,-1.04,0.23,12,0.03,-899.00,4158.00,1900,20241121,-50.74,780,20240805,20.00,1333,-29.78,20250113,912,2.63,20250207,1900,-50.74,20241121,780,20.00,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N +20250224,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,0,3,0.00,2194229,2342,21.14,937,940,934,1218,656,937,936.90,0.41,0,254,982,959,944,921,906,971,933,70,281,500,580,1,1,14049331,132,-1.04,0.23,12,0.02,-899.00,4158.00,1900,20241121,-50.68,780,20240805,20.13,1333,-29.71,20250113,912,2.74,20250207,1900,-50.68,20241121,780,20.13,20240805,0.00,N,065690,500,70 억,,57622,N,N,0,N,00,N 20250221,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,7,2,0.75,10412815,11081,16.36,930,967,929,1209,651,930,939.70,0.41,0,75,978,953,934,909,890,966,922,70,279,500,570,1,1,14049331,132,-1.04,0.23,12,0.08,-899.00,4158.00,1900,20241121,-50.68,780,20240805,20.13,1333,-29.71,20250113,912,2.74,20250207,1900,-50.68,20241121,780,20.13,20240805,0.00,N,065690,500,70 억,,57643,N,N,0,N,00,N 20250221,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,945,15,2,1.61,8364043,8895,13.13,930,967,929,1209,651,930,940.31,0.41,0,22,978,953,934,909,890,966,922,70,279,500,570,1,1,14049331,133,-1.05,0.23,12,0.06,-899.00,4158.00,1900,20241121,-50.26,780,20240805,21.15,1333,-29.11,20250113,912,3.62,20250207,1900,-50.26,20241121,780,21.15,20240805,0.00,N,065690,500,70 억,,57643,N,N,0,N,00,N 20250221,140618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,19,2,2.04,6558137,6986,10.31,930,967,929,1209,651,930,938.75,0.41,0,197,978,953,934,909,890,966,922,70,279,500,570,1,1,14049331,133,-1.06,0.23,12,0.05,-899.00,4158.00,1900,20241121,-50.05,780,20240805,21.67,1333,-28.81,20250113,912,4.06,20250207,1900,-50.05,20241121,780,21.67,20240805,0.00,N,065690,500,70 억,,57643,N,N,0,N,00,N diff --git a/065710/price/prices-20250201.csv b/065710/price/prices-20250201.csv index ff026d20d1d9..b112d7219561 100644 --- a/065710/price/prices-20250201.csv +++ b/065710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22050,-700,5,-3.08,210567950,9469,47.41,22750,22800,22000,29550,15950,22750,22237.61,1.64,0,-1540,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1136,7.33,1.17,12,0.18,3009.00,18896.00,23150,20241203,-4.75,17710,20240805,24.51,23150,-4.75,20250220,19610,12.44,20250108,23150,-4.75,20241203,17710,24.51,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,-550,5,-2.42,200997900,9037,45.25,22750,22800,22000,29550,15950,22750,22241.66,1.64,0,-1513,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1143,7.38,1.17,12,0.18,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,23150,-4.10,20250220,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22100,-650,5,-2.86,175561400,7887,39.49,22750,22800,22000,29550,15950,22750,22259.59,1.64,0,-1410,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1138,7.34,1.17,12,0.15,3009.00,18896.00,23150,20241203,-4.54,17710,20240805,24.79,23150,-4.54,20250220,19610,12.70,20250108,23150,-4.54,20241203,17710,24.79,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22150,-600,5,-2.64,144433750,6477,32.43,22750,22800,22000,29550,15950,22750,22299.48,1.64,0,-1471,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1141,7.36,1.17,12,0.13,3009.00,18896.00,23150,20241203,-4.32,17710,20240805,25.07,23150,-4.32,20250220,19610,12.95,20250108,23150,-4.32,20241203,17710,25.07,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,120619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,-550,5,-2.42,105541900,4718,23.62,22750,22800,22150,29550,15950,22750,22370.05,1.64,0,-1063,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1143,7.38,1.17,12,0.09,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,23150,-4.10,20250220,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,110618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,-550,5,-2.42,84695100,3779,18.92,22750,22800,22150,29550,15950,22750,22412.04,1.64,0,-861,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1143,7.38,1.17,12,0.07,3009.00,18896.00,23150,20241203,-4.10,17710,20240805,25.35,23150,-4.10,20250220,19610,13.21,20250108,23150,-4.10,20241203,17710,25.35,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22250,-500,5,-2.20,48294000,2140,10.72,22750,22800,22200,29550,15950,22750,22567.29,1.64,0,-1021,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1146,7.39,1.18,12,0.04,3009.00,18896.00,23150,20241203,-3.89,17710,20240805,25.64,23150,-3.89,20250220,19610,13.46,20250108,23150,-3.89,20241203,17710,25.64,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N +20250224,090623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22700,-50,5,-0.22,23636350,1039,5.20,22750,22800,22650,29550,15950,22750,22749.13,1.64,0,-466,23583,23166,22683,22266,21783,22925,22025,26,6800,500,16830,50,1,5150000,1169,7.54,1.20,12,0.02,3009.00,18896.00,23150,20241203,-1.94,17710,20240805,28.18,23150,-1.94,20250220,19610,15.76,20250108,23150,-1.94,20241203,17710,28.18,20240805,0.09,N,065710,500,25 억,,84279,N,N,0,N,00,N 20250221,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22750,-250,5,-1.09,453269750,19970,60.55,23000,23100,22200,29900,16100,23000,22697.53,1.71,0,-3955,23766,23382,22766,22382,21766,23575,22575,26,6900,500,17020,50,1,5150000,1172,7.56,1.20,12,0.39,3009.00,18896.00,23150,20241203,-1.73,17710,20240805,28.46,23150,-1.73,20250220,19610,16.01,20250108,23150,-1.73,20241203,17710,28.46,20240805,0.05,N,065710,500,25 억,,88079,N,N,0,N,00,N 20250221,150620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22850,-150,5,-0.65,423562850,18663,56.59,23000,23100,22200,29900,16100,23000,22695.32,1.71,0,-3486,23766,23382,22766,22382,21766,23575,22575,26,6900,500,17020,50,1,5150000,1177,7.59,1.21,12,0.36,3009.00,18896.00,23150,20241203,-1.30,17710,20240805,29.02,23150,-1.30,20250220,19610,16.52,20250108,23150,-1.30,20241203,17710,29.02,20240805,0.05,N,065710,500,25 억,,88079,N,N,0,N,00,N 20250221,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22800,-200,5,-0.87,349477000,15410,46.72,23000,23100,22200,29900,16100,23000,22678.59,1.71,0,-3267,23766,23382,22766,22382,21766,23575,22575,26,6900,500,17020,50,1,5150000,1174,7.58,1.21,12,0.30,3009.00,18896.00,23150,20241203,-1.51,17710,20240805,28.74,23150,-1.51,20250220,19610,16.27,20250108,23150,-1.51,20241203,17710,28.74,20240805,0.05,N,065710,500,25 억,,88079,N,N,0,N,00,N diff --git a/065770/price/prices-20250201.csv b/065770/price/prices-20250201.csv index 9eae92d42555..9ef4c8319b72 100644 --- a/065770/price/prices-20250201.csv +++ b/065770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1863,110,2,6.27,1360492394,729997,835.93,1736,1934,1732,2275,1228,1753,1863.70,2.42,0,91637,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,362,-53.23,2.07,12,3.76,-35.00,902.00,3190,20241211,-41.60,899,20241121,107.23,2275,-18.11,20250115,1534,21.45,20250203,3190,-41.60,20241211,899,107.23,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1866,113,2,6.45,1331746547,714530,818.22,1736,1934,1732,2275,1228,1753,1863.81,2.42,0,92216,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,362,-53.31,2.07,12,3.68,-35.00,902.00,3190,20241211,-41.50,899,20241121,107.56,2275,-17.98,20250115,1534,21.64,20250203,3190,-41.50,20241211,899,107.56,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1885,132,2,7.53,1203643322,645954,739.70,1736,1934,1732,2275,1228,1753,1863.36,2.42,0,82259,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,366,-53.86,2.09,12,3.33,-35.00,902.00,3190,20241211,-40.91,899,20241121,109.68,2275,-17.14,20250115,1534,22.88,20250203,3190,-40.91,20241211,899,109.68,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,130623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,112,2,6.39,907629254,489431,560.46,1736,1900,1732,2275,1228,1753,1854.46,2.42,0,41013,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,362,-53.29,2.07,12,2.52,-35.00,902.00,3190,20241211,-41.54,899,20241121,107.45,2275,-18.02,20250115,1534,21.58,20250203,3190,-41.54,20241211,899,107.45,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1889,136,2,7.76,784319904,423227,484.65,1736,1900,1732,2275,1228,1753,1853.19,2.42,0,40214,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,367,-53.97,2.09,12,2.18,-35.00,902.00,3190,20241211,-40.78,899,20241121,110.12,2275,-16.97,20250115,1534,23.14,20250203,3190,-40.78,20241211,899,110.12,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1835,82,2,4.68,657151765,354788,406.28,1736,1900,1732,2275,1228,1753,1852.24,2.42,0,24278,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,356,-52.43,2.03,12,1.83,-35.00,902.00,3190,20241211,-42.48,899,20241121,104.12,2275,-19.34,20250115,1534,19.62,20250203,3190,-42.48,20241211,899,104.12,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1844,91,2,5.19,519672585,280032,320.67,1736,1900,1732,2275,1228,1753,1855.76,2.42,0,26052,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,358,-52.69,2.04,12,1.44,-35.00,902.00,3190,20241211,-42.19,899,20241121,105.12,2275,-18.95,20250115,1534,20.21,20250203,3190,-42.19,20241211,899,105.12,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N +20250224,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1769,16,2,0.91,7540590,4307,4.93,1736,1769,1732,2275,1228,1753,1750.78,2.42,0,786,1818,1785,1757,1724,1696,1771,1710,97,522,500,1050,1,1,19411130,343,-50.54,1.96,12,0.02,-35.00,902.00,3190,20241211,-44.55,899,20241121,96.77,2275,-22.24,20250115,1534,15.32,20250203,3190,-44.55,20241211,899,96.77,20241121,0.08,N,065770,500,97 억,,469668,N,N,0,N,00,N 20250221,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1753,-10,5,-0.57,149081057,84742,67.09,1763,1790,1729,2290,1235,1763,1759.25,2.41,0,1449,1835,1798,1763,1726,1691,1781,1709,97,527,500,1050,1,1,19411130,340,-50.09,1.94,12,0.44,-35.00,902.00,3190,20241211,-45.05,899,20241121,94.99,2275,-22.95,20250115,1534,14.28,20250203,3190,-45.05,20241211,899,94.99,20241121,0.08,N,065770,500,97 억,,467933,N,N,0,N,00,N 20250221,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-3,5,-0.17,136577415,77617,61.45,1763,1790,1729,2290,1235,1763,1759.63,2.41,0,1840,1835,1798,1763,1726,1691,1781,1709,97,527,500,1050,1,1,19411130,342,-50.29,1.95,12,0.40,-35.00,902.00,3190,20241211,-44.83,899,20241121,95.77,2275,-22.64,20250115,1534,14.73,20250203,3190,-44.83,20241211,899,95.77,20241121,0.08,N,065770,500,97 억,,467933,N,N,0,N,00,N 20250221,140619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,-2,5,-0.11,129931134,73841,58.46,1763,1790,1729,2290,1235,1763,1759.61,2.41,0,-278,1835,1798,1763,1726,1691,1781,1709,97,527,500,1050,1,1,19411130,342,-50.31,1.95,12,0.38,-35.00,902.00,3190,20241211,-44.80,899,20241121,95.88,2275,-22.59,20250115,1534,14.80,20250203,3190,-44.80,20241211,899,95.88,20241121,0.08,N,065770,500,97 억,,467933,N,N,0,N,00,N diff --git a/065950/price/prices-20250201.csv b/065950/price/prices-20250201.csv index 129dd11cccd3..d26a3ca3e4e3 100644 --- a/065950/price/prices-20250201.csv +++ b/065950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,70,2,3.26,1162502880,523828,655.05,2250,2270,2185,2795,1505,2150,2219.26,1.09,0,-122663,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,627,-13.62,0.84,12,1.86,-163.00,2642.00,3750,20240819,-40.80,1900,20241209,16.84,2780,-20.14,20250109,2060,7.77,20250213,3750,-40.80,20240819,1900,16.84,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,150622,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2235,85,2,3.95,1134446295,511217,639.28,2250,2270,2185,2795,1505,2150,2219.12,1.09,0,-129084,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,631,-13.71,0.85,12,1.81,-163.00,2642.00,3750,20240819,-40.40,1900,20241209,17.63,2780,-19.60,20250109,2060,8.50,20250213,3750,-40.40,20240819,1900,17.63,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,140621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2220,70,2,3.26,1024593565,461733,577.40,2250,2270,2185,2795,1505,2150,2219.03,1.09,0,-129133,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,627,-13.62,0.84,12,1.64,-163.00,2642.00,3750,20240819,-40.80,1900,20241209,16.84,2780,-20.14,20250109,2060,7.77,20250213,3750,-40.80,20240819,1900,16.84,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,130623,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,60,2,2.79,1000343025,450765,563.68,2250,2270,2185,2795,1505,2150,2219.23,1.09,0,-128063,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,624,-13.56,0.84,12,1.60,-163.00,2642.00,3750,20240819,-41.07,1900,20241209,16.32,2780,-20.50,20250109,2060,7.28,20250213,3750,-41.07,20240819,1900,16.32,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,120620,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2215,65,2,3.02,947041015,426753,533.65,2250,2270,2185,2795,1505,2150,2219.19,1.09,0,-121966,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,625,-13.59,0.84,12,1.51,-163.00,2642.00,3750,20240819,-40.93,1900,20241209,16.58,2780,-20.32,20250109,2060,7.52,20250213,3750,-40.93,20240819,1900,16.58,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,110619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,50,2,2.33,912414990,411034,514.00,2250,2270,2185,2795,1505,2150,2219.82,1.09,0,-121371,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,621,-13.50,0.83,12,1.46,-163.00,2642.00,3750,20240819,-41.33,1900,20241209,15.79,2780,-20.86,20250109,2060,6.80,20250213,3750,-41.33,20240819,1900,15.79,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,100618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2215,65,2,3.02,831562730,374387,468.17,2250,2270,2185,2795,1505,2150,2221.15,1.09,0,-114401,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,625,-13.59,0.84,12,1.33,-163.00,2642.00,3750,20240819,-40.93,1900,20241209,16.58,2780,-20.32,20250109,2060,7.52,20250213,3750,-40.93,20240819,1900,16.58,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N +20250224,090624,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,55,2,2.56,433054690,194221,242.87,2250,2265,2190,2795,1505,2150,2229.74,1.09,0,-89666,2183,2166,2138,2121,2093,2175,2130,141,645,500,1500,5,1,28231302,623,-13.53,0.83,12,0.69,-163.00,2642.00,3750,20240819,-41.20,1900,20241209,16.05,2780,-20.68,20250109,2060,7.04,20250213,3750,-41.20,20240819,1900,16.05,20241209,3.76,N,065950,500,141 억,,308372,N,N,0,N,00,N 20250221,160618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2150,30,2,1.42,170679035,79938,74.84,2120,2155,2110,2755,1485,2120,2135.12,1.14,0,-15298,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,607,-13.19,0.81,12,0.28,-163.00,2642.00,3750,20240819,-42.67,1900,20241209,13.16,2780,-22.66,20250109,2060,4.37,20250213,3750,-42.67,20240819,1900,13.16,20241209,3.77,N,065950,500,141 억,,322542,N,N,0,N,00,N 20250221,150621,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,20,2,0.94,134661680,63091,59.07,2120,2155,2110,2755,1485,2120,2134.40,1.14,0,-17083,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.22,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,322542,N,N,0,N,00,N 20250221,140619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2140,20,2,0.94,122038905,57178,53.53,2120,2155,2110,2755,1485,2120,2134.37,1.14,0,-16371,2156,2137,2116,2097,2076,2147,2107,141,635,500,1480,5,1,28231302,604,-13.13,0.81,12,0.20,-163.00,2642.00,3750,20240819,-42.93,1900,20241209,12.63,2780,-23.02,20250109,2060,3.88,20250213,3750,-42.93,20240819,1900,12.63,20241209,3.77,N,065950,500,141 억,,322542,N,N,0,N,00,N diff --git a/066130/price/prices-20250201.csv b/066130/price/prices-20250201.csv index b11efc250f55..77d1b061463b 100644 --- a/066130/price/prices-20250201.csv +++ b/066130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,50,2,0.90,214634310,38391,99.65,5570,5640,5520,7250,3910,5580,5590.76,2.93,0,-4124,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,721,12.00,0.68,12,0.30,469.00,8283.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,5210,8.06,20250203,6430,-12.44,20241216,4470,25.95,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,60,2,1.08,187572020,33584,87.17,5570,5640,5520,7250,3910,5580,5585.17,2.93,0,-3922,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,722,12.03,0.68,12,0.26,469.00,8283.00,6430,20241216,-12.29,4470,20240805,26.17,5890,-4.24,20250113,5210,8.25,20250203,6430,-12.29,20241216,4470,26.17,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,10,2,0.18,134874420,24192,62.80,5570,5620,5520,7250,3910,5580,5575.16,2.93,0,-3549,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,716,11.92,0.67,12,0.19,469.00,8283.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,5210,7.29,20250203,6430,-13.06,20241216,4470,25.06,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,0,3,0.00,122597710,21995,57.09,5570,5620,5520,7250,3910,5580,5573.88,2.93,0,-3680,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,714,11.90,0.67,12,0.17,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,10,2,0.18,107584430,19299,50.09,5570,5620,5520,7250,3910,5580,5574.60,2.93,0,-3507,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,716,11.92,0.67,12,0.15,469.00,8283.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,5210,7.29,20250203,6430,-13.06,20241216,4470,25.06,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-20,5,-0.36,68541590,12303,31.94,5570,5620,5520,7250,3910,5580,5571.09,2.93,0,-4040,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,712,11.86,0.67,12,0.10,469.00,8283.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,5210,6.72,20250203,6430,-13.53,20241216,4470,24.38,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,0,3,0.00,51058430,9174,23.81,5570,5620,5520,7250,3910,5580,5565.48,2.93,0,-2717,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,714,11.90,0.67,12,0.07,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N +20250224,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,20,2,0.36,6003260,1080,2.80,5570,5620,5520,7250,3910,5580,5557.53,2.93,0,-578,5646,5612,5566,5532,5486,5630,5550,64,1670,500,4120,10,1,12800000,717,11.94,0.68,12,0.01,469.00,8283.00,6430,20241216,-12.91,4470,20240805,25.28,5890,-4.92,20250113,5210,7.49,20250203,6430,-12.91,20241216,4470,25.28,20240805,1.91,N,066130,500,64 억,,375647,N,N,0,N,00,N 20250221,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,207496070,37258,95.99,5540,5600,5520,7210,3890,5550,5569.14,2.88,0,7853,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.29,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N 20250221,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,10,2,0.18,198932170,35719,92.03,5540,5600,5520,7210,3890,5550,5569.37,2.88,0,7896,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,712,11.86,0.67,12,0.28,469.00,8283.00,6430,20241216,-13.53,4470,20240805,24.38,5890,-5.60,20250113,5210,6.72,20250203,6430,-13.53,20241216,4470,24.38,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N 20250221,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,30,2,0.54,189236460,33977,87.54,5540,5600,5520,7210,3890,5550,5569.55,2.88,0,7315,5623,5586,5543,5506,5463,5565,5485,64,1660,500,4100,10,1,12800000,714,11.90,0.67,12,0.27,469.00,8283.00,6430,20241216,-13.22,4470,20240805,24.83,5890,-5.26,20250113,5210,7.10,20250203,6430,-13.22,20241216,4470,24.83,20240805,1.99,N,066130,500,64 억,,368571,N,N,0,N,00,N diff --git a/066310/price/prices-20250201.csv b/066310/price/prices-20250201.csv index ec3c855b763a..10a010fc8fbb 100644 --- a/066310/price/prices-20250201.csv +++ b/066310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,634008530,69024,109.51,9140,9290,8990,11940,6440,9190,9185.34,2.20,0,10119,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,846,31.27,1.01,12,0.74,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,150622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,0,3,0.00,564918230,61485,97.55,9140,9290,8990,11940,6440,9190,9187.90,2.20,0,8701,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,852,31.47,1.02,12,0.66,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,30,2,0.33,525247250,57175,90.71,9140,9290,8990,11940,6440,9190,9186.66,2.20,0,6157,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,855,31.58,1.02,12,0.62,292.00,9044.00,12440,20250103,-25.88,5500,20241114,67.64,12440,-25.88,20250103,7500,22.93,20250114,12440,-25.88,20250103,5500,67.64,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,50,2,0.54,464155310,50566,80.23,9140,9290,8990,11940,6440,9190,9179.20,2.20,0,3696,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,857,31.64,1.02,12,0.55,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,50,2,0.54,449523140,48982,77.71,9140,9290,8990,11940,6440,9190,9177.31,2.20,0,3558,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,857,31.64,1.02,12,0.53,292.00,9044.00,12440,20250103,-25.72,5500,20241114,68.00,12440,-25.72,20250103,7500,23.20,20250114,12440,-25.72,20250103,5500,68.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,110619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-40,5,-0.44,402723640,43904,69.66,9140,9290,8990,11940,6440,9190,9172.82,2.20,0,1236,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,848,31.34,1.01,12,0.47,292.00,9044.00,12440,20250103,-26.45,5500,20241114,66.36,12440,-26.45,20250103,7500,22.00,20250114,12440,-26.45,20250103,5500,66.36,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,100619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-60,5,-0.65,312771940,34098,54.10,9140,9290,8990,11940,6440,9190,9172.74,2.20,0,2152,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,846,31.27,1.01,12,0.37,292.00,9044.00,12440,20250103,-26.61,5500,20241114,66.00,12440,-26.61,20250103,7500,21.73,20250114,12440,-26.61,20250103,5500,66.00,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N +20250224,090625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-130,5,-1.41,72588330,7984,12.67,9140,9190,8990,11940,6440,9190,9091.72,2.20,0,-535,9416,9302,9166,9052,8916,9360,9110,46,2750,500,5690,10,1,9271621,840,31.03,1.00,12,0.09,292.00,9044.00,12440,20250103,-27.17,5500,20241114,64.73,12440,-27.17,20250103,7500,20.80,20250114,12440,-27.17,20250103,5500,64.73,20241114,2.87,N,066310,500,46 억,,203729,N,N,0,N,00,N 20250221,160618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,170,2,1.88,533847620,58156,29.75,9120,9280,9030,11720,6320,9020,9179.58,2.00,0,18371,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,852,31.47,1.02,12,0.63,292.00,9044.00,12440,20250103,-26.13,5500,20241114,67.09,12440,-26.13,20250103,7500,22.53,20250114,12440,-26.13,20250103,5500,67.09,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N 20250221,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,190,2,2.11,508352010,55383,28.33,9120,9280,9030,11720,6320,9020,9178.85,2.00,0,17269,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,854,31.54,1.02,12,0.60,292.00,9044.00,12440,20250103,-25.96,5500,20241114,67.45,12440,-25.96,20250103,7500,22.80,20250114,12440,-25.96,20250103,5500,67.45,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N 20250221,140620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,210,2,2.33,449432760,48999,25.06,9120,9280,9030,11720,6320,9020,9172.28,2.00,0,13573,9853,9436,9223,8806,8593,9330,8700,46,2700,500,5590,10,1,9271621,856,31.61,1.02,12,0.53,292.00,9044.00,12440,20250103,-25.80,5500,20241114,67.82,12440,-25.80,20250103,7500,23.07,20250114,12440,-25.80,20250103,5500,67.82,20241114,2.95,N,066310,500,46 억,,185117,N,N,0,N,00,N diff --git a/066360/price/prices-20250201.csv b/066360/price/prices-20250201.csv index af938188ca7d..623ed148d83e 100644 --- a/066360/price/prices-20250201.csv +++ b/066360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,835,-4,5,-0.48,24979566,29870,42.11,839,841,821,1090,588,839,836.28,0.16,0,-1758,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,400,2.87,0.48,12,0.06,291.00,1742.00,1315,20240214,-36.50,690,20241112,21.01,1085,-23.04,20250123,777,7.46,20250102,1300,-35.77,20240522,690,21.01,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,150622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,0,3,0.00,23217636,27760,39.13,839,841,821,1090,588,839,836.37,0.16,0,-1735,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,402,2.88,0.48,12,0.06,291.00,1742.00,1315,20240214,-36.20,690,20241112,21.59,1085,-22.67,20250123,777,7.98,20250102,1300,-35.46,20240522,690,21.59,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,140621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,836,-3,5,-0.36,19409152,23211,32.72,839,841,821,1090,588,839,836.20,0.16,0,-1747,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,401,2.87,0.48,12,0.05,291.00,1742.00,1315,20240214,-36.43,690,20241112,21.16,1085,-22.95,20250123,777,7.59,20250102,1300,-35.69,20240522,690,21.16,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,130624,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,1,2,0.12,17356624,20761,29.27,839,841,821,1090,588,839,836.02,0.16,0,-1753,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,403,2.89,0.48,12,0.04,291.00,1742.00,1315,20240214,-36.12,690,20241112,21.74,1085,-22.58,20250123,777,8.11,20250102,1300,-35.38,20240522,690,21.74,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,120621,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,1,2,0.12,15753535,18851,26.57,839,841,821,1090,588,839,835.69,0.16,0,-1768,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,403,2.89,0.48,12,0.04,291.00,1742.00,1315,20240214,-36.12,690,20241112,21.74,1085,-22.58,20250123,777,8.11,20250102,1300,-35.38,20240522,690,21.74,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,110620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,0,3,0.00,14837580,17760,25.04,839,841,821,1090,588,839,835.45,0.16,0,-1762,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,402,2.88,0.48,12,0.04,291.00,1742.00,1315,20240214,-36.20,690,20241112,21.59,1085,-22.67,20250123,777,7.98,20250102,1300,-35.46,20240522,690,21.59,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,100619,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,833,-6,5,-0.72,7662829,9175,12.93,839,841,821,1090,588,839,835.19,0.16,0,-2279,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,399,2.86,0.48,12,0.02,291.00,1742.00,1315,20240214,-36.65,690,20241112,20.72,1085,-23.23,20250123,777,7.21,20250102,1300,-35.92,20240522,690,20.72,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N +20250224,090625,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,841,2,2,0.24,1594287,1903,2.68,839,841,821,1090,588,839,837.78,0.16,0,-47,857,848,840,831,823,844,827,240,251,500,580,1,1,47952015,403,2.89,0.48,12,0.00,291.00,1742.00,1315,20240214,-36.05,690,20241112,21.88,1085,-22.49,20250123,777,8.24,20250102,1300,-35.31,20240522,690,21.88,20241112,0.23,N,066360,500,239 억,,77901,N,N,0,N,00,N 20250221,160618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,839,-1,5,-0.12,59013989,70331,48.32,840,849,832,1092,588,840,839.09,0.18,0,-14463,861,850,835,824,809,843,817,240,252,500,580,1,1,47952015,402,2.88,0.48,12,0.15,291.00,1742.00,1315,20240214,-36.20,690,20241112,21.59,1085,-22.67,20250123,777,7.98,20250102,1300,-35.46,20240522,690,21.59,20241112,0.24,N,066360,500,239 억,,88556,N,N,0,N,00,N 20250221,150622,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,838,-2,5,-0.24,58345138,69532,47.77,840,849,832,1092,588,840,839.11,0.18,0,-14386,861,850,835,824,809,843,817,240,252,500,580,1,1,47952015,402,2.88,0.48,12,0.15,291.00,1742.00,1315,20240214,-36.27,690,20241112,21.45,1085,-22.76,20250123,777,7.85,20250102,1300,-35.54,20240522,690,21.45,20241112,0.24,N,066360,500,239 억,,88556,N,N,0,N,00,N 20250221,140620,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,840,0,3,0.00,48627336,57896,39.78,840,849,832,1092,588,840,839.91,0.18,0,-14437,861,850,835,824,809,843,817,240,252,500,580,1,1,47952015,403,2.89,0.48,12,0.12,291.00,1742.00,1315,20240214,-36.12,690,20241112,21.74,1085,-22.58,20250123,777,8.11,20250102,1300,-35.38,20240522,690,21.74,20241112,0.24,N,066360,500,239 억,,88556,N,N,0,N,00,N diff --git a/066410/price/prices-20250201.csv b/066410/price/prices-20250201.csv index 3c288f39b0e9..22e394cb2ed7 100644 --- a/066410/price/prices-20250201.csv +++ b/066410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160624,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,150623,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,140622,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,130625,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,120621,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,110620,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,100620,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N +20250224,090625,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240213,0.00,1153,20240213,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240226,1153,0.00,20240226,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250221,160619,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250221,150622,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N 20250221,140620,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240208,0.00,1153,20240208,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240221,1153,0.00,20240221,0.08,N,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250201.csv b/066430/price/prices-20250201.csv index 4060784c55a6..f07b6f36c3db 100644 --- a/066430/price/prices-20250201.csv +++ b/066430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,515,-5,5,-0.96,8151309,15827,17.33,520,525,505,676,364,520,515.03,3.12,0,181,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,202,7.15,0.46,12,0.04,72.00,1121.00,745,20240514,-30.87,435,20250213,18.39,549,-6.19,20250106,435,18.39,20250213,745,-30.87,20240514,435,18.39,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,514,-6,5,-1.15,7788856,15124,16.56,520,525,505,676,364,520,515.00,3.12,0,209,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,201,7.14,0.46,12,0.04,72.00,1121.00,745,20240514,-31.01,435,20250213,18.16,549,-6.38,20250106,435,18.16,20250213,745,-31.01,20240514,435,18.16,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,140622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,0,3,0.00,7180156,13951,15.28,520,525,505,676,364,520,514.67,3.12,0,228,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.22,0.46,12,0.04,72.00,1121.00,745,20240514,-30.20,435,20250213,19.54,549,-5.28,20250106,435,19.54,20250213,745,-30.20,20240514,435,19.54,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,130625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,510,-10,5,-1.92,6258831,12158,13.32,520,525,505,676,364,520,514.79,3.12,0,2013,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,200,7.08,0.45,12,0.03,72.00,1121.00,745,20240514,-31.54,435,20250213,17.24,549,-7.10,20250106,435,17.24,20250213,745,-31.54,20240514,435,17.24,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,2,2,0.38,3460323,6691,7.33,520,525,505,676,364,520,517.16,3.12,0,-33,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.25,0.47,12,0.02,72.00,1121.00,745,20240514,-29.93,435,20250213,20.00,549,-4.92,20250106,435,20.00,20250213,745,-29.93,20240514,435,20.00,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,110620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,2,2,0.38,3460323,6691,7.33,520,525,505,676,364,520,517.16,3.12,0,-33,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,204,7.25,0.47,12,0.02,72.00,1121.00,745,20240514,-29.93,435,20250213,20.00,549,-4.92,20250106,435,20.00,20250213,745,-29.93,20240514,435,20.00,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,100620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,524,4,2,0.77,3381577,6540,7.16,520,525,505,676,364,520,517.06,3.12,0,-2,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,205,7.28,0.47,12,0.02,72.00,1121.00,745,20240514,-29.66,435,20250213,20.46,549,-4.55,20250106,435,20.46,20250213,745,-29.66,20240514,435,20.46,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N +20250224,090625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,-15,5,-2.88,2900528,5615,6.15,520,520,505,676,364,520,516.57,3.12,0,0,533,526,518,511,503,530,515,196,156,500,340,1,1,39153476,198,7.01,0.45,12,0.01,72.00,1121.00,745,20240514,-32.21,435,20250213,16.09,549,-8.01,20250106,435,16.09,20250213,745,-32.21,20240514,435,16.09,20250213,0.00,N,066430,500,195 억,,1220327,N,N,0,N,00,N 20250221,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,520,4,2,0.78,47244781,91303,68.65,516,525,510,670,362,516,517.45,3.13,0,-3991,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,204,7.22,0.46,12,0.23,72.00,1121.00,745,20240514,-30.20,435,20250213,19.54,549,-5.28,20250106,435,19.54,20250213,745,-30.20,20240514,435,19.54,20250213,0.00,N,066430,500,195 억,,1224318,N,N,0,N,00,N 20250221,150622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,525,9,2,1.74,46500941,89881,67.58,516,525,510,670,362,516,517.36,3.13,0,-3978,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,206,7.29,0.47,12,0.23,72.00,1121.00,745,20240514,-29.53,435,20250213,20.69,549,-4.37,20250106,435,20.69,20250213,745,-29.53,20240514,435,20.69,20250213,0.00,N,066430,500,195 억,,1224318,N,N,0,N,00,N 20250221,140621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,2,2,0.39,36824470,71287,53.60,516,518,510,670,362,516,516.57,3.13,0,-3960,524,519,514,509,504,517,507,196,154,500,340,1,1,39153476,203,7.19,0.46,12,0.18,72.00,1121.00,745,20240514,-30.47,435,20250213,19.08,549,-5.65,20250106,435,19.08,20250213,745,-30.47,20240514,435,19.08,20250213,0.00,N,066430,500,195 억,,1224318,N,N,0,N,00,N diff --git a/066570/price/prices-20250201.csv b/066570/price/prices-20250201.csv index 5d801e9efd8c..1523bd390a15 100644 --- a/066570/price/prices-20250201.csv +++ b/066570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160625,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83400,1000,2,1.21,44272097800,531215,113.57,82400,84000,82300,107100,57700,82400,83345.24,31.47,0,-65709,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136482,21.16,0.77,12,0.32,3942.00,108993.00,115400,20240717,-27.73,77600,20250203,7.47,89300,-6.61,20250122,77600,7.47,20250203,115400,-27.73,20240717,77600,7.47,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,727,N,00,N +20250224,150623,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83400,1000,2,1.21,41830399900,501938,107.31,82400,84000,82300,107100,57700,82400,83342.17,31.47,0,-70755,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136482,21.16,0.77,12,0.31,3942.00,108993.00,115400,20240717,-27.73,77600,20250203,7.47,89300,-6.61,20250122,77600,7.47,20250203,115400,-27.73,20240717,77600,7.47,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,140622,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83500,1100,2,1.33,37781643900,453452,96.94,82400,84000,82300,107100,57700,82400,83324.82,31.47,0,-63080,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136646,21.18,0.77,12,0.28,3942.00,108993.00,115400,20240717,-27.64,77600,20250203,7.60,89300,-6.49,20250122,77600,7.60,20250203,115400,-27.64,20240717,77600,7.60,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,130625,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83400,1000,2,1.21,34580261300,415087,88.74,82400,84000,82300,107100,57700,82400,83313.61,31.47,0,-50639,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136482,21.16,0.77,12,0.25,3942.00,108993.00,115400,20240717,-27.73,77600,20250203,7.47,89300,-6.61,20250122,77600,7.47,20250203,115400,-27.73,20240717,77600,7.47,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,120622,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83300,900,2,1.09,31853100700,382383,81.75,82400,84000,82300,107100,57700,82400,83307.11,31.47,0,-40449,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136319,21.13,0.76,12,0.23,3942.00,108993.00,115400,20240717,-27.82,77600,20250203,7.35,89300,-6.72,20250122,77600,7.35,20250203,115400,-27.82,20240717,77600,7.35,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,110620,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83400,1000,2,1.21,28791893200,345673,73.90,82400,84000,82300,107100,57700,82400,83298.36,31.47,0,-28344,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,136482,21.16,0.77,12,0.21,3942.00,108993.00,115400,20240717,-27.73,77600,20250203,7.47,89300,-6.61,20250122,77600,7.47,20250203,115400,-27.73,20240717,77600,7.47,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,100620,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,83100,700,2,0.85,20818421300,250364,53.52,82400,84000,82300,107100,57700,82400,83159.71,31.47,0,-8942,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,135991,21.08,0.76,12,0.15,3942.00,108993.00,115400,20240717,-27.99,77600,20250203,7.09,89300,-6.94,20250122,77600,7.09,20250203,115400,-27.99,20240717,77600,7.09,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N +20250224,090626,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82600,200,2,0.24,5242988900,63219,13.52,82400,83600,82300,107100,57700,82400,82954.25,31.47,0,7225,84200,83300,82400,81500,80600,82850,81050,8182,24700,5000,62620,100,1,163647814,135173,20.95,0.76,12,0.04,3942.00,108993.00,115400,20240717,-28.42,77600,20250203,6.44,89300,-7.50,20250122,77600,6.44,20250203,115400,-28.42,20240717,77600,6.44,20250203,0.51,N,066570,5000,8182 억,,51504794,N,N,101,N,00,N 20250221,160619,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82400,-100,5,-0.12,37926335200,461437,87.67,82600,83300,81500,107200,57800,82500,82191.71,31.53,0,-104253,83700,83100,82200,81600,80700,83400,81900,8182,24700,5000,62700,100,1,163647814,134846,20.90,0.76,12,0.28,3942.00,108993.00,115400,20240717,-28.60,77600,20250203,6.19,89300,-7.73,20250122,77600,6.19,20250203,115400,-28.60,20240717,77600,6.19,20250203,0.52,N,066570,5000,8182 억,,51602142,N,N,101,N,00,N 20250221,150622,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82700,200,2,0.24,34649864900,421707,80.12,82600,83300,81500,107200,57800,82500,82165.73,31.53,0,-105405,83700,83100,82200,81600,80700,83400,81900,8182,24700,5000,62700,100,1,163647814,135337,20.98,0.76,12,0.26,3942.00,108993.00,115400,20240717,-28.34,77600,20250203,6.57,89300,-7.39,20250122,77600,6.57,20250203,115400,-28.34,20240717,77600,6.57,20250203,0.52,N,066570,5000,8182 억,,51602142,N,N,215,N,00,N 20250221,140621,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82000,-500,5,-0.61,23330547200,284801,54.11,82600,82600,81500,107200,57800,82500,81918.77,31.53,0,-82767,83700,83100,82200,81600,80700,83400,81900,8182,24700,5000,62700,100,1,163647814,134191,20.80,0.75,12,0.17,3942.00,108993.00,115400,20240717,-28.94,77600,20250203,5.67,89300,-8.17,20250122,77600,5.67,20250203,115400,-28.94,20240717,77600,5.67,20250203,0.52,N,066570,5000,8182 억,,51602142,N,N,215,N,00,N diff --git a/066590/price/prices-20250201.csv b/066590/price/prices-20250201.csv index 3d1c03b6cabe..908ef4316947 100644 --- a/066590/price/prices-20250201.csv +++ b/066590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,5,2,0.16,219551355,72413,69.49,3020,3070,3010,3955,2135,3045,3031.83,1.81,0,24550,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1192,11.69,1.45,12,0.19,261.00,2108.00,3770,20240702,-19.10,2690,20240419,13.38,3140,-2.87,20250109,2945,3.57,20250121,3770,-19.10,20240702,2690,13.38,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,150624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,5,2,0.16,215782500,71177,68.31,3020,3070,3010,3955,2135,3045,3031.63,1.81,0,24815,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1192,11.69,1.45,12,0.18,261.00,2108.00,3770,20240702,-19.10,2690,20240419,13.38,3140,-2.87,20250109,2945,3.57,20250121,3770,-19.10,20240702,2690,13.38,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,140623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-20,5,-0.66,177608695,58598,56.23,3020,3070,3010,3955,2135,3045,3030.97,1.81,0,18248,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1182,11.59,1.44,12,0.15,261.00,2108.00,3770,20240702,-19.76,2690,20240419,12.45,3140,-3.66,20250109,2945,2.72,20250121,3770,-19.76,20240702,2690,12.45,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,130625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-10,5,-0.33,162930605,53751,51.58,3020,3070,3010,3955,2135,3045,3031.21,1.81,0,16837,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1186,11.63,1.44,12,0.14,261.00,2108.00,3770,20240702,-19.50,2690,20240419,12.83,3140,-3.34,20250109,2945,3.06,20250121,3770,-19.50,20240702,2690,12.83,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,-5,5,-0.16,158850465,52407,50.29,3020,3070,3010,3955,2135,3045,3031.09,1.81,0,17608,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1188,11.65,1.44,12,0.13,261.00,2108.00,3770,20240702,-19.36,2690,20240419,13.01,3140,-3.18,20250109,2945,3.23,20250121,3770,-19.36,20240702,2690,13.01,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-15,5,-0.49,68538915,22683,21.77,3020,3070,3010,3955,2135,3045,3021.60,1.81,0,4988,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1184,11.61,1.44,12,0.06,261.00,2108.00,3770,20240702,-19.63,2690,20240419,12.64,3140,-3.50,20250109,2945,2.89,20250121,3770,-19.63,20240702,2690,12.64,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,100620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-30,5,-0.99,29855850,9861,9.46,3020,3070,3015,3955,2135,3045,3027.67,1.81,0,-11,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1178,11.55,1.43,12,0.03,261.00,2108.00,3770,20240702,-20.03,2690,20240419,12.08,3140,-3.98,20250109,2945,2.38,20250121,3770,-20.03,20240702,2690,12.08,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N +20250224,090626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-10,5,-0.33,9260815,3054,2.93,3020,3070,3020,3955,2135,3045,3032.36,1.81,0,288,3131,3087,3066,3022,3001,3077,3012,195,910,500,2310,5,1,39073104,1186,11.63,1.44,12,0.01,261.00,2108.00,3770,20240702,-19.50,2690,20240419,12.83,3140,-3.34,20250109,2945,3.06,20250121,3770,-19.50,20240702,2690,12.83,20240419,1.16,N,066590,500,195 억,,705838,N,N,0,N,00,N 20250221,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-30,5,-0.98,320012240,104198,55.08,3110,3110,3045,3995,2155,3075,3071.60,1.79,0,6893,3165,3120,3060,3015,2955,3142,3037,195,920,500,2330,5,1,39073104,1190,11.67,1.44,12,0.27,261.00,2108.00,3770,20240702,-19.23,2690,20240419,13.20,3140,-3.03,20250109,2945,3.40,20250121,3770,-19.23,20240702,2690,13.20,20240419,1.15,N,066590,500,195 억,,698818,N,N,0,N,00,N 20250221,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,-30,5,-0.98,299744015,97553,51.57,3110,3110,3045,3995,2155,3075,3072.63,1.79,0,6503,3165,3120,3060,3015,2955,3142,3037,195,920,500,2330,5,1,39073104,1190,11.67,1.44,12,0.25,261.00,2108.00,3770,20240702,-19.23,2690,20240419,13.20,3140,-3.03,20250109,2945,3.40,20250121,3770,-19.23,20240702,2690,13.20,20240419,1.15,N,066590,500,195 억,,698818,N,N,0,N,00,N 20250221,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,0,3,0.00,248734035,80880,42.75,3110,3110,3045,3995,2155,3075,3075.35,1.79,0,5139,3165,3120,3060,3015,2955,3142,3037,195,920,500,2330,5,1,39073104,1201,11.78,1.46,12,0.21,261.00,2108.00,3770,20240702,-18.44,2690,20240419,14.31,3140,-2.07,20250109,2945,4.41,20250121,3770,-18.44,20240702,2690,14.31,20240419,1.15,N,066590,500,195 억,,698818,N,N,0,N,00,N diff --git a/066620/price/prices-20250201.csv b/066620/price/prices-20250201.csv index 6b387f74753c..37c9ecd1f801 100644 --- a/066620/price/prices-20250201.csv +++ b/066620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17470,60,2,0.34,29483920,1687,38.01,17410,17510,17380,22600,12190,17410,17477.13,7.13,0,366,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1310,4.74,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.58,13810,20240417,26.50,18700,-6.58,20250114,17100,2.16,20250120,18700,-6.58,20250114,13810,26.50,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,150624,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,80,2,0.46,28050770,1605,36.16,17410,17510,17380,22600,12190,17410,17477.12,7.13,0,387,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1312,4.75,0.58,12,0.02,3685.00,30048.00,18700,20250114,-6.47,13810,20240417,26.65,18700,-6.47,20250114,17100,2.28,20250120,18700,-6.47,20250114,13810,26.65,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,140623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,80,2,0.46,18061240,1034,23.30,17410,17500,17380,22600,12190,17410,17467.35,7.13,0,228,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1312,4.75,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.47,13810,20240417,26.65,18700,-6.47,20250114,17100,2.28,20250120,18700,-6.47,20250114,13810,26.65,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,130626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17490,80,2,0.46,16924390,969,21.83,17410,17500,17380,22600,12190,17410,17465.83,7.13,0,228,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1312,4.75,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.47,13810,20240417,26.65,18700,-6.47,20250114,17100,2.28,20250120,18700,-6.47,20250114,13810,26.65,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,120622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17480,70,2,0.40,12605960,722,16.27,17410,17500,17380,22600,12190,17410,17459.78,7.13,0,222,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1311,4.74,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.52,13810,20240417,26.57,18700,-6.52,20250114,17100,2.22,20250120,18700,-6.52,20250114,13810,26.57,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,110621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,50,2,0.29,11330040,649,14.62,17410,17500,17380,22600,12190,17410,17457.69,7.13,0,184,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1310,4.74,0.58,12,0.01,3685.00,30048.00,18700,20250114,-6.63,13810,20240417,26.43,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,100621,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17460,50,2,0.29,6087940,349,7.86,17410,17500,17380,22600,12190,17410,17443.95,7.13,0,139,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1310,4.74,0.58,12,0.00,3685.00,30048.00,18700,20250114,-6.63,13810,20240417,26.43,18700,-6.63,20250114,17100,2.11,20250120,18700,-6.63,20250114,13810,26.43,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N +20250224,090626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,20,2,0.11,2577560,148,3.33,17410,17500,17380,22600,12190,17410,17415.95,7.13,0,106,17576,17492,17436,17352,17296,17535,17395,38,5190,500,12880,10,1,7500000,1307,4.73,0.58,12,0.00,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.11,N,066620,500,37 억,,534377,N,N,0,N,00,N 20250221,160620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17410,20,2,0.12,77301130,4438,57.55,17380,17520,17380,22600,12180,17390,17418.01,7.10,0,1840,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1306,4.72,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.90,13810,20240417,26.07,18700,-6.90,20250114,17100,1.81,20250120,18700,-6.90,20250114,13810,26.07,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N 20250221,150623,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17430,40,2,0.23,74617260,4284,55.56,17380,17520,17380,22600,12180,17390,17417.66,7.10,0,1839,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.06,3685.00,30048.00,18700,20250114,-6.79,13810,20240417,26.21,18700,-6.79,20250114,17100,1.93,20250120,18700,-6.79,20250114,13810,26.21,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N 20250221,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,17420,30,2,0.17,50339060,2890,37.48,17380,17520,17380,22600,12180,17390,17418.36,7.10,0,1081,17743,17566,17473,17296,17203,17520,17250,38,5210,500,12860,10,1,7500000,1307,4.73,0.58,12,0.04,3685.00,30048.00,18700,20250114,-6.84,13810,20240417,26.14,18700,-6.84,20250114,17100,1.87,20250120,18700,-6.84,20250114,13810,26.14,20240417,0.11,N,066620,500,37 억,,532416,N,N,3,N,00,N diff --git a/066670/price/prices-20250201.csv b/066670/price/prices-20250201.csv index 57e64db273cf..697051e27418 100644 --- a/066670/price/prices-20250201.csv +++ b/066670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-30,5,-0.98,45176835,14994,102.44,3020,3040,3000,3970,2140,3055,3012.99,0.46,0,235,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,565,15.51,0.33,12,0.08,195.00,9264.00,6070,20240226,-50.16,2545,20241209,18.86,3190,-5.17,20250214,2840,6.51,20250103,6070,-50.16,20240226,2545,18.86,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-40,5,-1.31,43646185,14488,98.98,3020,3040,3000,3970,2140,3055,3012.57,0.46,0,244,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,564,15.46,0.33,12,0.08,195.00,9264.00,6070,20240226,-50.33,2545,20241209,18.47,3190,-5.49,20250214,2840,6.16,20250103,6070,-50.33,20240226,2545,18.47,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-45,5,-1.47,37331435,12397,84.70,3020,3040,3000,3970,2140,3055,3011.33,0.46,0,25,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,563,15.44,0.32,12,0.07,195.00,9264.00,6070,20240226,-50.41,2545,20241209,18.27,3190,-5.64,20250214,2840,5.99,20250103,6070,-50.41,20240226,2545,18.27,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,130626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-40,5,-1.31,35654855,11840,80.89,3020,3040,3000,3970,2140,3055,3011.39,0.46,0,25,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,564,15.46,0.33,12,0.06,195.00,9264.00,6070,20240226,-50.33,2545,20241209,18.47,3190,-5.49,20250214,2840,6.16,20250103,6070,-50.33,20240226,2545,18.47,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-30,5,-0.98,12347320,4092,27.96,3020,3040,3005,3970,2140,3055,3017.43,0.46,0,145,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,565,15.51,0.33,12,0.02,195.00,9264.00,6070,20240226,-50.16,2545,20241209,18.86,3190,-5.17,20250214,2840,6.51,20250103,6070,-50.16,20240226,2545,18.86,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-25,5,-0.82,11729220,3888,26.56,3020,3040,3005,3970,2140,3055,3016.77,0.46,0,146,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,566,15.54,0.33,12,0.02,195.00,9264.00,6070,20240226,-50.08,2545,20241209,19.06,3190,-5.02,20250214,2840,6.69,20250103,6070,-50.08,20240226,2545,19.06,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,100621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-20,5,-0.65,7611520,2525,17.25,3020,3040,3005,3970,2140,3055,3014.46,0.46,0,146,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,567,15.56,0.33,12,0.01,195.00,9264.00,6070,20240226,-50.00,2545,20241209,19.25,3190,-4.86,20250214,2840,6.87,20250103,6070,-50.00,20240226,2545,19.25,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N +20250224,090627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-45,5,-1.47,6544835,2171,14.83,3020,3020,3010,3970,2140,3055,3014.66,0.46,0,151,3098,3076,3048,3026,2998,3087,3037,93,915,500,2130,5,1,18691918,563,15.44,0.32,12,0.01,195.00,9264.00,6070,20240226,-50.41,2545,20241209,18.27,3190,-5.64,20250214,2840,5.99,20250103,6070,-50.41,20240226,2545,18.27,20241209,2.50,N,066670,500,93 억,,86350,N,N,0,N,00,N 20250221,160620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,15,2,0.49,44407350,14637,58.37,3040,3070,3020,3950,2130,3040,3033.90,0.46,0,910,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,571,15.67,0.33,12,0.08,195.00,9264.00,6070,20240226,-49.67,2545,20241209,20.04,3190,-4.23,20250214,2840,7.57,20250103,6070,-49.67,20240226,2545,20.04,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N 20250221,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,10,2,0.33,18741845,6167,24.59,3040,3070,3025,3950,2130,3040,3039.05,0.46,0,689,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,570,15.64,0.33,12,0.03,195.00,9264.00,6070,20240226,-49.75,2545,20241209,19.84,3190,-4.39,20250214,2840,7.39,20250103,6070,-49.75,20240226,2545,19.84,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N 20250221,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,16609505,5467,21.80,3040,3070,3025,3950,2130,3040,3038.14,0.46,0,608,3100,3070,3045,3015,2990,3085,3030,93,910,500,2120,5,1,18691918,568,15.59,0.33,12,0.03,195.00,9264.00,6070,20240226,-49.92,2545,20241209,19.45,3190,-4.70,20250214,2840,7.04,20250103,6070,-49.92,20240226,2545,19.45,20241209,2.49,N,066670,500,93 억,,85440,N,N,0,N,00,N diff --git a/066700/price/prices-20250201.csv b/066700/price/prices-20250201.csv index 9fb71fcf308a..a35d75a1f70a 100644 --- a/066700/price/prices-20250201.csv +++ b/066700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,10,2,0.32,139555935,44905,83.88,3105,3130,3080,4055,2185,3120,3107.73,1.80,0,-5179,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1016,3.88,0.74,12,0.14,807.00,4233.00,4615,20240228,-32.18,2760,20241209,13.41,3290,-4.86,20250109,2875,8.87,20250204,4615,-32.18,20240228,2760,13.41,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-25,5,-0.80,125684350,40468,75.59,3105,3130,3080,4055,2185,3120,3105.68,1.80,0,-4819,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1005,3.84,0.73,12,0.12,807.00,4233.00,4615,20240228,-32.94,2760,20241209,12.14,3290,-5.93,20250109,2875,7.65,20250204,4615,-32.94,20240228,2760,12.14,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-5,5,-0.16,97538060,31424,58.70,3105,3130,3080,4055,2185,3120,3103.80,1.80,0,-5255,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1012,3.86,0.74,12,0.10,807.00,4233.00,4615,20240228,-32.50,2760,20241209,12.86,3290,-5.32,20250109,2875,8.35,20250204,4615,-32.50,20240228,2760,12.86,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-15,5,-0.48,81740500,26333,49.19,3105,3130,3080,4055,2185,3120,3103.95,1.80,0,-6793,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1008,3.85,0.73,12,0.08,807.00,4233.00,4615,20240228,-32.72,2760,20241209,12.50,3290,-5.62,20250109,2875,8.00,20250204,4615,-32.72,20240228,2760,12.50,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-25,5,-0.80,47770450,15378,28.73,3105,3130,3080,4055,2185,3120,3106.18,1.80,0,-7236,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1005,3.84,0.73,12,0.05,807.00,4233.00,4615,20240228,-32.94,2760,20241209,12.14,3290,-5.93,20250109,2875,7.65,20250204,4615,-32.94,20240228,2760,12.14,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,5,2,0.16,37391615,12030,22.47,3105,3130,3080,4055,2185,3120,3107.93,1.80,0,-7183,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1015,3.87,0.74,12,0.04,807.00,4233.00,4615,20240228,-32.29,2760,20241209,13.22,3290,-5.02,20250109,2875,8.70,20250204,4615,-32.29,20240228,2760,13.22,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-10,5,-0.32,15369385,4952,9.25,3105,3120,3080,4055,2185,3120,3102.75,1.80,0,-3083,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1010,3.85,0.73,12,0.02,807.00,4233.00,4615,20240228,-32.61,2760,20241209,12.68,3290,-5.47,20250109,2875,8.17,20250204,4615,-32.61,20240228,2760,12.68,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N +20250224,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-25,5,-0.80,2395605,771,1.44,3105,3105,3080,4055,2185,3120,3100.37,1.80,0,-5,3183,3151,3103,3071,3023,3167,3087,162,935,500,2240,5,1,32474435,1005,3.84,0.73,12,0.00,807.00,4233.00,4615,20240228,-32.94,2760,20241209,12.14,3290,-5.93,20250109,2875,7.65,20250204,4615,-32.94,20240228,2760,12.14,20241209,2.57,N,066700,500,162 억,,585026,N,N,1,N,00,N 20250221,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,55,2,1.79,165846070,53479,77.54,3070,3135,3055,3980,2150,3065,3101.14,1.77,0,7108,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1013,3.87,0.74,12,0.16,807.00,4233.00,4615,20240228,-32.39,2760,20241209,13.04,3290,-5.17,20250109,2875,8.52,20250204,4615,-32.39,20240228,2760,13.04,20241209,2.56,N,066700,500,162 억,,575875,N,N,1,N,00,N 20250221,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,55,2,1.79,150206110,48447,70.25,3070,3135,3055,3980,2150,3065,3100.42,1.77,0,3034,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1013,3.87,0.74,12,0.15,807.00,4233.00,4615,20240228,-32.39,2760,20241209,13.04,3290,-5.17,20250109,2875,8.52,20250204,4615,-32.39,20240228,2760,13.04,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N 20250221,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,45,2,1.47,115933715,37468,54.33,3070,3125,3055,3980,2150,3065,3094.21,1.77,0,2979,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1010,3.85,0.73,12,0.12,807.00,4233.00,4615,20240228,-32.61,2760,20241209,12.68,3290,-5.47,20250109,2875,8.17,20250204,4615,-32.61,20240228,2760,12.68,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N diff --git a/066790/price/prices-20250201.csv b/066790/price/prices-20250201.csv index cc0a498368c1..ceefe49b2999 100644 --- a/066790/price/prices-20250201.csv +++ b/066790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1282,-6,5,-0.47,574872160,450882,46.55,1281,1294,1262,1674,902,1288,1274.96,2.56,19266,18831,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,835,28.49,2.31,12,0.69,45.00,555.00,6750,20240312,-81.01,1099,20241209,16.65,1548,-17.18,20250107,1207,6.21,20250213,6750,-81.01,20240312,1099,16.65,20241209,0.00,N,066790,500,325 억,,815779,N,N,0,N,00,N +20250224,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1280,-8,5,-0.62,562655343,441347,45.56,1281,1294,1262,1674,902,1288,1274.85,2.56,19266,19962,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,834,28.44,2.31,12,0.68,45.00,555.00,6750,20240312,-81.04,1099,20241209,16.47,1548,-17.31,20250107,1207,6.05,20250213,6750,-81.04,20240312,1099,16.47,20241209,0.00,N,066790,500,325 억,,815779,N,N,0,N,00,N +20250224,140624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1286,-2,5,-0.16,440153173,345939,35.71,1281,1288,1262,1674,902,1288,1272.33,2.56,20008,19573,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,838,28.58,2.32,12,0.53,45.00,555.00,6750,20240312,-80.95,1099,20241209,17.02,1548,-16.93,20250107,1207,6.55,20250213,6750,-80.95,20240312,1099,17.02,20241209,0.00,N,066790,500,325 억,,816521,N,N,0,N,00,N +20250224,130627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1278,-10,5,-0.78,391096672,307603,31.76,1281,1288,1262,1674,902,1288,1271.41,2.54,15220,14785,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,833,28.40,2.30,12,0.47,45.00,555.00,6750,20240312,-81.07,1099,20241209,16.29,1548,-17.44,20250107,1207,5.88,20250213,6750,-81.07,20240312,1099,16.29,20241209,0.00,N,066790,500,325 억,,811733,N,N,0,N,00,N +20250224,120623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,-17,5,-1.32,336212292,264555,27.31,1281,1288,1262,1674,902,1288,1270.83,2.50,1942,1409,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,828,28.24,2.29,12,0.41,45.00,555.00,6750,20240312,-81.17,1099,20241209,15.65,1548,-17.89,20250107,1207,5.30,20250213,6750,-81.17,20240312,1099,15.65,20241209,0.00,N,066790,500,325 억,,798455,N,N,0,N,00,N +20250224,110622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1269,-19,5,-1.48,307092702,241614,24.94,1281,1288,1262,1674,902,1288,1270.98,2.50,1769,1334,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,827,28.20,2.29,12,0.37,45.00,555.00,6750,20240312,-81.20,1099,20241209,15.47,1548,-18.02,20250107,1207,5.14,20250213,6750,-81.20,20240312,1099,15.47,20241209,0.00,N,066790,500,325 억,,798282,N,N,0,N,00,N +20250224,100622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,-22,5,-1.71,231303505,181880,18.78,1281,1288,1263,1674,902,1288,1271.70,2.47,-6838,-7273,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,825,28.13,2.28,12,0.28,45.00,555.00,6750,20240312,-81.24,1099,20241209,15.20,1548,-18.22,20250107,1207,4.89,20250213,6750,-81.24,20240312,1099,15.20,20241209,0.00,N,066790,500,325 억,,789675,N,N,0,N,00,N +20250224,090627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1271,-17,5,-1.32,53273339,41793,4.31,1281,1287,1263,1674,902,1288,1274.57,2.48,-4875,-5126,1347,1317,1296,1266,1245,1332,1281,326,386,500,790,1,1,65152039,828,28.24,2.29,12,0.06,45.00,555.00,6750,20240312,-81.17,1099,20241209,15.65,1548,-17.89,20250107,1207,5.30,20250213,6750,-81.17,20240312,1099,15.65,20241209,0.00,N,066790,500,325 억,,791638,N,N,0,N,00,N 20250221,160621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1288,4,2,0.31,1244869802,960512,82.21,1284,1326,1275,1669,899,1284,1296.05,2.49,26190,31423,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,839,28.62,2.32,12,1.47,45.00,555.00,6750,20240312,-80.92,1099,20241209,17.20,1548,-16.80,20250107,1207,6.71,20250213,6750,-80.92,20240312,1099,17.20,20241209,0.00,N,066790,500,325 억,,796513,N,N,0,N,00,N 20250221,150624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1288,4,2,0.31,1207607364,931591,79.74,1284,1326,1275,1669,899,1284,1296.28,2.50,28118,33351,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,839,28.62,2.32,12,1.43,45.00,555.00,6750,20240312,-80.92,1099,20241209,17.20,1548,-16.80,20250107,1207,6.71,20250213,6750,-80.92,20240312,1099,17.20,20241209,0.00,N,066790,500,325 억,,798441,N,N,0,N,00,N 20250221,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1296,12,2,0.93,1086472994,838012,71.73,1284,1326,1275,1669,899,1284,1296.49,2.48,21471,26704,1410,1346,1308,1244,1206,1328,1226,326,385,500,790,1,1,65152039,844,28.80,2.34,12,1.29,45.00,555.00,6750,20240312,-80.80,1099,20241209,17.93,1548,-16.28,20250107,1207,7.37,20250213,6750,-80.80,20240312,1099,17.93,20241209,0.00,N,066790,500,325 억,,791794,N,N,0,N,00,N diff --git a/066830/price/prices-20250201.csv b/066830/price/prices-20250201.csv index 4cf7260faba9..ff66710a3c99 100644 --- a/066830/price/prices-20250201.csv +++ b/066830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160627,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-195,5,-13.04,651497,501,0.00,1497,1497,1300,1719,1271,1495,1300.39,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,74,-28.26,0.64,12,0.01,-46.00,2021.00,1899,20240402,-31.54,1100,20250114,18.18,1698,-23.44,20250131,1100,18.18,20250114,1899,-31.54,20240402,1100,18.18,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,150625,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,140624,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,130627,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,120623,57,100.00,KONEX,,,N,N,N,N, ,N,1497,2,2,0.13,1497,1,0.00,1497,1497,1497,1719,1271,1495,1497.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.54,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.17,1100,20250114,36.09,1698,-11.84,20250131,1100,36.09,20250114,1899,-21.17,20240402,1100,36.09,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,110622,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,100622,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20250224,090627,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250221,160621,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250221,150624,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20250221,140623,57,100.00,KONEX,,,N,N,N,N, ,N,1495,0,3,0.00,0,0,0.00,0,0,0,1719,1271,1495,0.00,0.00,0,0,1495,1495,1495,1495,1495,1495,1495,28,224,500,890,1,1,5667180,85,-32.50,0.74,12,0.00,-46.00,2021.00,1899,20240402,-21.27,1100,20250114,35.91,1698,-11.96,20250131,1100,35.91,20250114,1899,-21.27,20240402,1100,35.91,20250114,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250201.csv b/066900/price/prices-20250201.csv index 380046a50e3e..cd552e566c11 100644 --- a/066900/price/prices-20250201.csv +++ b/066900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-40,5,-1.79,2248375,1020,16.17,2225,2230,2190,2895,1565,2230,2204.29,0.21,0,-150,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,498,-10.38,0.40,12,0.00,-211.00,5516.00,3280,20240213,-33.23,1873,20241206,16.92,2465,-11.16,20250217,1998,9.61,20250210,3220,-31.99,20240226,1873,16.92,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,150626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-40,5,-1.79,1746865,791,12.54,2225,2230,2190,2895,1565,2230,2208.43,0.21,0,-27,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,498,-10.38,0.40,12,0.00,-211.00,5516.00,3280,20240213,-33.23,1873,20241206,16.92,2465,-11.16,20250217,1998,9.61,20250210,3220,-31.99,20240226,1873,16.92,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,140624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-20,5,-0.90,1364080,617,9.78,2225,2230,2190,2895,1565,2230,2210.83,0.21,0,-17,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,503,-10.47,0.40,12,0.00,-211.00,5516.00,3280,20240213,-32.62,1873,20241206,17.99,2465,-10.34,20250217,1998,10.61,20250210,3220,-31.37,20240226,1873,17.99,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,130627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-20,5,-0.90,1364080,617,9.78,2225,2230,2190,2895,1565,2230,2210.83,0.21,0,-17,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,503,-10.47,0.40,12,0.00,-211.00,5516.00,3280,20240213,-32.62,1873,20241206,17.99,2465,-10.34,20250217,1998,10.61,20250210,3220,-31.37,20240226,1873,17.99,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,120624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-20,5,-0.90,1096115,496,7.86,2225,2230,2190,2895,1565,2230,2209.91,0.21,0,101,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,503,-10.47,0.40,12,0.00,-211.00,5516.00,3280,20240213,-32.62,1873,20241206,17.99,2465,-10.34,20250217,1998,10.61,20250210,3220,-31.37,20240226,1873,17.99,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-40,5,-1.79,1069595,484,7.67,2225,2230,2190,2895,1565,2230,2209.91,0.21,0,113,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,498,-10.38,0.40,12,0.00,-211.00,5516.00,3280,20240213,-33.23,1873,20241206,16.92,2465,-11.16,20250217,1998,9.61,20250210,3220,-31.99,20240226,1873,16.92,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,823270,372,5.90,2225,2230,2200,2895,1565,2230,2213.09,0.21,0,113,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,507,-10.57,0.40,12,0.00,-211.00,5516.00,3280,20240213,-32.01,1873,20241206,19.06,2465,-9.53,20250217,1998,11.61,20250210,3220,-30.75,20240226,1873,19.06,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N +20250224,090628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,46590,21,0.33,2225,2230,2200,2895,1565,2230,2218.57,0.21,0,-10,2433,2331,2258,2156,2083,2382,2207,114,665,500,1560,5,1,22744503,507,-10.57,0.40,12,0.00,-211.00,5516.00,3280,20240213,-32.01,1873,20241206,19.06,2465,-9.53,20250217,1998,11.61,20250210,3220,-30.75,20240226,1873,19.06,20241206,0.30,N,066900,500,113 억,,48142,N,N,0,N,00,N 20250221,160621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,25,2,1.13,14019645,6307,430.81,2220,2360,2185,2865,1545,2205,2222.87,0.22,0,-968,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,507,-10.57,0.40,12,0.03,-211.00,5516.00,3310,20240208,-32.63,1873,20241206,19.06,2465,-9.53,20250217,1998,11.61,20250210,3225,-30.85,20240223,1873,19.06,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N 20250221,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-5,5,-0.23,12642225,5688,388.52,2220,2360,2185,2865,1545,2205,2222.61,0.22,0,-852,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,500,-10.43,0.40,12,0.03,-211.00,5516.00,3310,20240208,-33.53,1873,20241206,17.46,2465,-10.75,20250217,1998,10.11,20250210,3225,-31.78,20240223,1873,17.46,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N 20250221,140623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,-20,5,-0.91,11390425,5119,349.66,2220,2360,2185,2865,1545,2205,2225.13,0.22,0,-317,2305,2255,2230,2180,2155,2242,2167,114,660,500,1540,5,1,22744503,497,-10.36,0.40,12,0.02,-211.00,5516.00,3310,20240208,-33.99,1873,20241206,16.66,2465,-11.36,20250217,1998,9.36,20250210,3225,-32.25,20240223,1873,16.66,20241206,0.30,N,066900,500,113 억,,49110,N,N,0,N,00,N diff --git a/066910/price/prices-20250201.csv b/066910/price/prices-20250201.csv index 376d820f0d3a..555f404b2170 100644 --- a/066910/price/prices-20250201.csv +++ b/066910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,803,-51,5,-5.97,162551958,197680,128.02,854,854,786,1110,598,854,822.30,0.00,0,9380,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,271,-2.04,1.23,12,0.59,-393.00,653.00,3628,20240320,-77.87,786,20250224,2.16,1179,-31.89,20250124,786,2.16,20250224,4060,-80.22,20240320,786,2.16,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,150626,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,808,-46,5,-5.39,151152405,183502,118.84,854,854,786,1110,598,854,823.71,0.00,0,11311,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,273,-2.06,1.24,12,0.54,-393.00,653.00,3628,20240320,-77.73,786,20250224,2.80,1179,-31.47,20250124,786,2.80,20250224,4060,-80.10,20240320,786,2.80,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,140625,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,810,-44,5,-5.15,134093616,162430,105.19,854,854,786,1110,598,854,825.55,0.00,0,10011,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,274,-2.06,1.24,12,0.48,-393.00,653.00,3628,20240320,-77.67,786,20250224,3.05,1179,-31.30,20250124,786,3.05,20250224,4060,-80.05,20240320,786,3.05,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,130627,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,816,-38,5,-4.45,120592850,145768,94.40,854,854,786,1110,598,854,827.29,0.00,0,10655,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,276,-2.08,1.25,12,0.43,-393.00,653.00,3628,20240320,-77.51,786,20250224,3.82,1179,-30.79,20250124,786,3.82,20250224,4060,-79.90,20240320,786,3.82,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,120624,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,786,-68,5,-7.96,88961977,106782,69.15,854,854,786,1110,598,854,833.12,0.00,0,4221,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,266,-2.00,1.20,12,0.32,-393.00,653.00,3628,20240320,-78.34,786,20250224,0.00,1179,-33.33,20250124,786,0.00,20250224,4060,-80.64,20240320,786,0.00,20250224,0.02,N,066910,500,168 억,,0,Y,N,0,N,00,N +20250224,110623,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,830,-24,5,-2.81,66970526,79903,51.75,854,854,830,1110,598,854,838.15,0.00,0,3791,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,280,-2.11,1.27,12,0.24,-393.00,653.00,3628,20240320,-77.12,830,20250224,0.00,1179,-29.60,20250124,830,0.00,20250224,4060,-79.56,20240320,830,0.00,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,100622,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,833,-21,5,-2.46,48133827,57270,37.09,854,854,833,1110,598,854,840.47,0.00,0,3525,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,281,-2.12,1.28,12,0.17,-393.00,653.00,3628,20240320,-77.04,833,20250224,0.00,1179,-29.35,20250124,833,0.00,20250224,4060,-79.48,20240320,833,0.00,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N +20250224,090628,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,840,-14,5,-1.64,8845634,10483,6.79,854,854,837,1110,598,854,843.81,0.00,0,-2815,884,868,858,842,832,864,838,169,256,500,580,1,1,33784259,284,-2.14,1.29,12,0.03,-393.00,653.00,3628,20240320,-76.85,837,20250224,0.36,1179,-28.75,20250124,837,0.36,20250224,4060,-79.31,20240320,837,0.36,20250224,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250221,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-7,5,-0.81,132485563,154414,94.62,861,874,848,1119,603,861,857.99,0.00,0,-31530,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,289,-2.17,1.31,12,0.46,-393.00,653.00,3628,20240320,-76.46,838,20250218,1.91,1179,-27.57,20250124,838,1.91,20250218,4060,-78.97,20240320,838,1.91,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250221,150625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-9,5,-1.05,112304425,130682,80.08,861,874,850,1119,603,861,859.37,0.00,0,-9922,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,288,-2.17,1.30,12,0.39,-393.00,653.00,3628,20240320,-76.52,838,20250218,1.67,1179,-27.74,20250124,838,1.67,20250218,4060,-79.01,20240320,838,1.67,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N 20250221,140623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-8,5,-0.93,90475251,105097,64.40,861,874,853,1119,603,861,860.87,0.00,0,336,899,879,870,850,841,875,846,169,258,500,580,1,1,33784259,288,-2.17,1.31,12,0.31,-393.00,653.00,3628,20240320,-76.49,838,20250218,1.79,1179,-27.65,20250124,838,1.79,20250218,4060,-78.99,20240320,838,1.79,20250218,0.02,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250201.csv b/066970/price/prices-20250201.csv index 85f130bdc22d..20756676df04 100644 --- a/066970/price/prices-20250201.csv +++ b/066970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160627,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91700,300,2,0.33,34974769900,383249,178.39,90500,93900,88700,118800,64000,91400,91258.07,21.52,0,-65019,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33285,-17.07,3.01,12,1.06,-5372.00,30468.00,199000,20240325,-53.92,76700,20250103,19.56,94000,-2.45,20250121,76700,19.56,20250103,199000,-53.92,20240325,76700,19.56,20250103,1.20,N,066970,500,181 억,,7811368,N,N,2561,N,00,N +20250224,150626,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91600,200,2,0.22,32781830800,359313,167.25,90500,93900,88700,118800,64000,91400,91234.73,21.52,0,-63975,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33248,-17.05,3.01,12,0.99,-5372.00,30468.00,199000,20240325,-53.97,76700,20250103,19.43,94000,-2.55,20250121,76700,19.43,20250103,199000,-53.97,20240325,76700,19.43,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,140625,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91200,-200,5,-0.22,29496756500,323329,150.50,90500,93900,88700,118800,64000,91400,91228.29,21.52,0,-58163,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33103,-16.98,2.99,12,0.89,-5372.00,30468.00,199000,20240325,-54.17,76700,20250103,18.90,94000,-2.98,20250121,76700,18.90,20250103,199000,-54.17,20240325,76700,18.90,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,130628,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,90300,-1100,5,-1.20,26753112200,293166,136.46,90500,93900,88700,118800,64000,91400,91255.83,21.52,0,-55444,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,32776,-16.81,2.96,12,0.81,-5372.00,30468.00,199000,20240325,-54.62,76700,20250103,17.73,94000,-3.94,20250121,76700,17.73,20250103,199000,-54.62,20240325,76700,17.73,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,120624,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91100,-300,5,-0.33,24897466700,272718,126.94,90500,93900,88700,118800,64000,91400,91293.80,21.52,0,-50755,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33067,-16.96,2.99,12,0.75,-5372.00,30468.00,199000,20240325,-54.22,76700,20250103,18.77,94000,-3.09,20250121,76700,18.77,20250103,199000,-54.22,20240325,76700,18.77,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,110623,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,88800,-2600,5,-2.84,21015487400,229601,106.87,90500,93900,88700,118800,64000,91400,91530.49,21.52,0,-45710,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,32232,-16.53,2.91,12,0.63,-5372.00,30468.00,199000,20240325,-55.38,76700,20250103,15.78,94000,-5.53,20250121,76700,15.78,20250103,199000,-55.38,20240325,76700,15.78,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,100623,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,93000,1600,2,1.75,12445084700,134845,62.77,90500,93900,90000,118800,64000,91400,92292.00,21.52,0,-19348,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33756,-17.31,3.05,12,0.37,-5372.00,30468.00,199000,20240325,-53.27,76700,20250103,21.25,94000,-1.06,20250121,76700,21.25,20250103,199000,-53.27,20240325,76700,21.25,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N +20250224,090628,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,92000,600,2,0.66,2577112000,28184,13.12,90500,92500,90000,118800,64000,91400,91438.88,21.52,0,639,94666,93032,91766,90132,88866,92400,89500,181,27400,500,63980,100,1,36297174,33393,-17.13,3.02,12,0.08,-5372.00,30468.00,199000,20240325,-53.77,76700,20250103,19.95,94000,-2.13,20250121,76700,19.95,20250103,199000,-53.77,20240325,76700,19.95,20250103,1.20,N,066970,500,181 억,,7811368,N,N,1989,N,00,N 20250221,160622,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91400,500,2,0.55,19451012100,212492,52.06,93200,93400,90500,118100,63700,90900,91537.85,21.61,0,-33323,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33176,-17.01,3.00,12,0.59,-5372.00,30468.00,199000,20240325,-54.07,76700,20250103,19.17,94000,-2.77,20250121,76700,19.17,20250103,199000,-54.07,20240325,76700,19.17,20250103,1.26,N,066970,500,181 억,,7842214,N,N,1985,N,00,N 20250221,150625,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91600,700,2,0.77,17984437400,196488,48.14,93200,93400,90500,118100,63700,90900,91529.59,21.61,0,-34305,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33248,-17.05,3.01,12,0.54,-5372.00,30468.00,199000,20240325,-53.97,76700,20250103,19.43,94000,-2.55,20250121,76700,19.43,20250103,199000,-53.97,20240325,76700,19.43,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N 20250221,140624,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,91400,500,2,0.55,16217981600,177158,43.40,93200,93400,90500,118100,63700,90900,91545.46,21.61,0,-34697,95633,93266,90833,88466,86033,94450,89650,181,27200,500,63630,100,1,36297174,33176,-17.01,3.00,12,0.49,-5372.00,30468.00,199000,20240325,-54.07,76700,20250103,19.17,94000,-2.77,20250121,76700,19.17,20250103,199000,-54.07,20240325,76700,19.17,20250103,1.26,N,066970,500,181 억,,7842214,N,N,2956,N,00,N diff --git a/066980/price/prices-20250201.csv b/066980/price/prices-20250201.csv index 3fa964bc557c..0c58cbc1f579 100644 --- a/066980/price/prices-20250201.csv +++ b/066980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160628,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1514,-51,5,-3.26,711853288,469646,269.18,1566,1566,1499,2030,1096,1565,1515.72,1.14,0,-45421,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,786,84.11,0.58,12,0.90,18.00,2605.00,3970,20240315,-61.86,1499,20250224,1.00,1926,-21.39,20250206,1499,1.00,20250224,3970,-61.86,20240315,1499,1.00,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,150626,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1510,-55,5,-3.51,661855796,436544,250.21,1566,1566,1499,2030,1096,1565,1516.13,1.14,0,-53053,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,784,83.89,0.58,12,0.84,18.00,2605.00,3970,20240315,-61.96,1499,20250224,0.73,1926,-21.60,20250206,1499,0.73,20250224,3970,-61.96,20240315,1499,0.73,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,140625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1516,-49,5,-3.13,517629611,340829,195.35,1566,1566,1499,2030,1096,1565,1518.74,1.14,0,-62053,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,787,84.22,0.58,12,0.66,18.00,2605.00,3970,20240315,-61.81,1499,20250224,1.13,1926,-21.29,20250206,1499,1.13,20250224,3970,-61.81,20240315,1499,1.13,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,130628,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1521,-44,5,-2.81,463729631,305120,174.88,1566,1566,1499,2030,1096,1565,1519.83,1.14,0,-59479,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,790,84.50,0.58,12,0.59,18.00,2605.00,3970,20240315,-61.69,1499,20250224,1.47,1926,-21.03,20250206,1499,1.47,20250224,3970,-61.69,20240315,1499,1.47,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,120625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1519,-46,5,-2.94,272243836,178383,102.24,1566,1566,1515,2030,1096,1565,1526.18,1.14,0,-49745,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,789,84.39,0.58,12,0.34,18.00,2605.00,3970,20240315,-61.74,1515,20250224,0.26,1926,-21.13,20250206,1515,0.26,20250224,3970,-61.74,20240315,1515,0.26,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,110623,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1520,-45,5,-2.88,257507972,168698,96.69,1566,1566,1515,2030,1096,1565,1526.44,1.14,0,-48358,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,789,84.44,0.58,12,0.32,18.00,2605.00,3970,20240315,-61.71,1515,20250224,0.33,1926,-21.08,20250206,1515,0.33,20250224,3970,-61.71,20240315,1515,0.33,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,100623,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1519,-46,5,-2.94,167297017,109325,62.66,1566,1566,1519,2030,1096,1565,1530.27,1.14,0,-37458,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,789,84.39,0.58,12,0.21,18.00,2605.00,3970,20240315,-61.74,1519,20250224,0.00,1926,-21.13,20250206,1519,0.00,20250224,3970,-61.74,20240315,1519,0.00,20250224,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N +20250224,090629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1551,-14,5,-0.89,7323360,4696,2.69,1566,1566,1550,2030,1096,1565,1559.49,1.14,0,-809,1613,1589,1576,1552,1539,1582,1545,260,465,500,970,1,1,51935125,806,86.17,0.60,12,0.01,18.00,2605.00,3970,20240315,-60.93,1520,20250205,2.04,1926,-19.47,20250206,1520,2.04,20250205,3970,-60.93,20240315,1520,2.04,20250205,0.81,N,066980,500,259 억,,589791,N,N,0,N,00,N 20250221,160622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-30,5,-1.88,271863230,173193,162.82,1595,1600,1563,2070,1117,1595,1569.72,1.16,0,-11820,1657,1626,1604,1573,1551,1615,1562,260,475,500,980,1,1,51935125,813,86.94,0.60,12,0.33,18.00,2605.00,3970,20240315,-60.58,1520,20250205,2.96,1926,-18.74,20250206,1520,2.96,20250205,3970,-60.58,20240315,1520,2.96,20250205,0.76,N,066980,500,259 억,,601611,N,N,0,N,00,N 20250221,150625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1566,-29,5,-1.82,226037646,143913,135.29,1595,1600,1563,2070,1117,1595,1570.65,1.16,0,-10831,1657,1626,1604,1573,1551,1615,1562,260,475,500,980,1,1,51935125,813,87.00,0.60,12,0.28,18.00,2605.00,3970,20240315,-60.55,1520,20250205,3.03,1926,-18.69,20250206,1520,3.03,20250205,3970,-60.55,20240315,1520,3.03,20250205,0.76,N,066980,500,259 억,,601611,N,N,0,N,00,N 20250221,140624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1570,-25,5,-1.57,217199770,138266,129.98,1595,1600,1563,2070,1117,1595,1570.88,1.16,0,-12460,1657,1626,1604,1573,1551,1615,1562,260,475,500,980,1,1,51935125,815,87.22,0.60,12,0.27,18.00,2605.00,3970,20240315,-60.45,1520,20250205,3.29,1926,-18.48,20250206,1520,3.29,20250205,3970,-60.45,20240315,1520,3.29,20250205,0.76,N,066980,500,259 억,,601611,N,N,0,N,00,N diff --git a/067000/price/prices-20250201.csv b/067000/price/prices-20250201.csv index 163ae2d5ada8..87d8ffce3bea 100644 --- a/067000/price/prices-20250201.csv +++ b/067000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1665,5,2,0.30,206056282,124186,68.93,1650,1690,1631,2155,1162,1660,1659.23,1.28,0,-8407,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1164,21.08,1.10,12,0.18,79.00,1517.00,3160,20240215,-47.31,1300,20241115,28.08,1730,-3.76,20250115,1451,14.75,20250203,3135,-46.89,20240228,1300,28.08,20241115,1.89,N,067000,500,353 억,,898217,N,N,10,N,00,N +20250224,150627,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1681,21,2,1.27,199186428,120067,66.64,1650,1690,1631,2155,1162,1660,1658.96,1.28,0,-7471,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1175,21.28,1.11,12,0.17,79.00,1517.00,3160,20240215,-46.80,1300,20241115,29.31,1730,-2.83,20250115,1451,15.85,20250203,3135,-46.38,20240228,1300,29.31,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,140626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1659,-1,5,-0.06,144941568,87772,48.72,1650,1670,1631,2155,1162,1660,1651.34,1.28,0,-320,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1160,21.00,1.09,12,0.13,79.00,1517.00,3160,20240215,-47.50,1300,20241115,27.62,1730,-4.10,20250115,1451,14.33,20250203,3135,-47.08,20240228,1300,27.62,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,130628,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1647,-13,5,-0.78,111262201,67425,37.42,1650,1670,1631,2155,1162,1660,1650.16,1.28,0,-3189,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1151,20.85,1.09,12,0.10,79.00,1517.00,3160,20240215,-47.88,1300,20241115,26.69,1730,-4.80,20250115,1451,13.51,20250203,3135,-47.46,20240228,1300,26.69,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,120625,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1652,-8,5,-0.48,86127342,52127,28.93,1650,1670,1631,2155,1162,1660,1652.26,1.28,0,-5458,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1155,20.91,1.09,12,0.07,79.00,1517.00,3160,20240215,-47.72,1300,20241115,27.08,1730,-4.51,20250115,1451,13.85,20250203,3135,-47.30,20240228,1300,27.08,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,110624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1644,-16,5,-0.96,84598335,51198,28.42,1650,1670,1631,2155,1162,1660,1652.38,1.28,0,-4866,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1149,20.81,1.08,12,0.07,79.00,1517.00,3160,20240215,-47.97,1300,20241115,26.46,1730,-4.97,20250115,1451,13.30,20250203,3135,-47.56,20240228,1300,26.46,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,100623,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1656,-4,5,-0.24,67752941,41001,22.76,1650,1670,1631,2155,1162,1660,1652.47,1.28,0,1559,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1158,20.96,1.09,12,0.06,79.00,1517.00,3160,20240215,-47.59,1300,20241115,27.38,1730,-4.28,20250115,1451,14.13,20250203,3135,-47.18,20240228,1300,27.38,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N +20250224,090629,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1658,-2,5,-0.12,5099992,3094,1.72,1650,1659,1645,2155,1162,1660,1648.35,1.28,0,362,1727,1693,1662,1628,1597,1678,1613,354,495,500,1190,1,1,69903446,1159,20.99,1.09,12,0.00,79.00,1517.00,3160,20240215,-47.53,1300,20241115,27.54,1730,-4.16,20250115,1451,14.27,20250203,3135,-47.11,20240228,1300,27.54,20241115,1.89,N,067000,500,353 억,,898217,N,N,0,N,00,N 20250221,160622,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1660,-14,5,-0.84,296857488,179585,30.96,1675,1696,1631,2175,1172,1674,1653.02,1.32,0,-21828,1762,1717,1658,1613,1554,1740,1636,354,501,500,1200,1,1,69903446,1160,21.01,1.09,12,0.26,79.00,1517.00,3160,20240215,-47.47,1300,20241115,27.69,1730,-4.05,20250115,1451,14.40,20250203,3135,-47.05,20240228,1300,27.69,20241115,1.92,N,067000,500,353 억,,919497,N,N,0,N,00,N 20250221,150626,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1660,-14,5,-0.84,286900834,173585,29.92,1675,1696,1631,2175,1172,1674,1652.80,1.32,0,-19435,1762,1717,1658,1613,1554,1740,1636,354,501,500,1200,1,1,69903446,1160,21.01,1.09,12,0.25,79.00,1517.00,3160,20240215,-47.47,1300,20241115,27.69,1730,-4.05,20250115,1451,14.40,20250203,3135,-47.05,20240228,1300,27.69,20241115,1.92,N,067000,500,353 억,,919497,N,N,0,N,00,N 20250221,140624,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1654,-20,5,-1.19,280145385,169507,29.22,1675,1696,1631,2175,1172,1674,1652.71,1.32,0,-18204,1762,1717,1658,1613,1554,1740,1636,354,501,500,1200,1,1,69903446,1156,20.94,1.09,12,0.24,79.00,1517.00,3160,20240215,-47.66,1300,20241115,27.23,1730,-4.39,20250115,1451,13.99,20250203,3135,-47.24,20240228,1300,27.23,20241115,1.92,N,067000,500,353 억,,919497,N,N,0,N,00,N diff --git a/067010/price/prices-20250201.csv b/067010/price/prices-20250201.csv index a1407e8edf71..5e2ba1d1a87e 100644 --- a/067010/price/prices-20250201.csv +++ b/067010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-40,5,-1.30,16230565,5362,41.83,3075,3075,3020,3995,2155,3075,3026.95,0.91,0,-87,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,373,14.18,0.66,03,0.04,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3780,-19.71,20240227,2660,14.10,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,150627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-55,5,-1.79,14949025,4939,38.53,3075,3075,3020,3995,2155,3075,3026.73,0.91,0,46,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,371,14.11,0.65,03,0.04,214.00,4620.00,3950,20240219,-23.54,2660,20240911,13.53,3390,-10.91,20250210,2770,9.03,20250203,3780,-20.11,20240227,2660,13.53,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,140626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-55,5,-1.79,9565835,3159,24.64,3075,3075,3020,3995,2155,3075,3028.12,0.91,0,49,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,371,14.11,0.65,03,0.03,214.00,4620.00,3950,20240219,-23.54,2660,20240911,13.53,3390,-10.91,20250210,2770,9.03,20250203,3780,-20.11,20240227,2660,13.53,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,130629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-50,5,-1.63,5713810,1884,14.70,3075,3075,3020,3995,2155,3075,3032.81,0.91,0,49,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,372,14.14,0.65,03,0.02,214.00,4620.00,3950,20240219,-23.42,2660,20240911,13.72,3390,-10.77,20250210,2770,9.21,20250203,3780,-19.97,20240227,2660,13.72,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,120625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-40,5,-1.30,2060295,677,5.28,3075,3075,3020,3995,2155,3075,3043.27,0.91,0,-69,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,373,14.18,0.66,03,0.01,214.00,4620.00,3950,20240219,-23.16,2660,20240911,14.10,3390,-10.47,20250210,2770,9.57,20250203,3780,-19.71,20240227,2660,14.10,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,110624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3045,-30,5,-0.98,1914435,629,4.91,3075,3075,3020,3995,2155,3075,3043.62,0.91,0,-68,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,374,14.23,0.66,03,0.01,214.00,4620.00,3950,20240219,-22.91,2660,20240911,14.47,3390,-10.18,20250210,2770,9.93,20250203,3780,-19.44,20240227,2660,14.47,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3040,-35,5,-1.14,773835,254,1.98,3075,3075,3020,3995,2155,3075,3046.59,0.91,0,-67,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,374,14.21,0.66,03,0.00,214.00,4620.00,3950,20240219,-23.04,2660,20240911,14.29,3390,-10.32,20250210,2770,9.75,20250203,3780,-19.58,20240227,2660,14.29,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N +20250224,090629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-5,5,-0.16,199715,65,0.51,3075,3075,3070,3995,2155,3075,3072.54,0.91,0,-32,3145,3110,3060,3025,2975,3127,3042,68,920,500,2270,5,1,12294000,377,14.35,0.66,03,0.00,214.00,4620.00,3950,20240219,-22.28,2660,20240911,15.41,3390,-9.44,20250210,2770,10.83,20250203,3780,-18.78,20240227,2660,15.41,20240911,1.26,N,067010,500,68 억,,111629,N,N,0,N,00,N 20250221,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,65,2,2.16,39256215,12819,57.23,3010,3095,3010,3910,2110,3010,3062.35,0.92,0,-1557,3093,3051,3028,2986,2963,3040,2975,68,900,500,2220,5,1,12294000,378,14.37,0.67,03,0.10,214.00,4620.00,3950,20240219,-22.15,2660,20240911,15.60,3390,-9.29,20250210,2770,11.01,20250203,3945,-22.05,20240221,2660,15.60,20240911,1.25,N,067010,500,68 억,,112921,N,N,0,N,00,N 20250221,150626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3090,80,2,2.66,38310730,12512,55.86,3010,3095,3010,3910,2110,3010,3061.92,0.92,0,-1512,3093,3051,3028,2986,2963,3040,2975,68,900,500,2220,5,1,12294000,380,14.44,0.67,03,0.10,214.00,4620.00,3950,20240219,-21.77,2660,20240911,16.17,3390,-8.85,20250210,2770,11.55,20250203,3945,-21.67,20240221,2660,16.17,20240911,1.25,N,067010,500,68 억,,112921,N,N,0,N,00,N 20250221,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,70,2,2.33,33238790,10868,48.52,3010,3095,3010,3910,2110,3010,3058.41,0.92,0,-1526,3093,3051,3028,2986,2963,3040,2975,68,900,500,2220,5,1,12294000,379,14.39,0.67,03,0.09,214.00,4620.00,3950,20240219,-22.03,2660,20240911,15.79,3390,-9.14,20250210,2770,11.19,20250203,3945,-21.93,20240221,2660,15.79,20240911,1.25,N,067010,500,68 억,,112921,N,N,0,N,00,N diff --git a/067080/price/prices-20250201.csv b/067080/price/prices-20250201.csv index 84a4eb8077ed..30f34f12c73b 100644 --- a/067080/price/prices-20250201.csv +++ b/067080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160628,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10740,-70,5,-0.65,2747066920,253998,54.87,10680,11200,10580,14050,7570,10810,10815.59,1.63,0,-34152,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,1999,-173.23,2.43,12,1.36,-62.00,4426.00,24150,20241016,-55.53,8290,20240805,29.55,13690,-21.55,20250219,9960,7.83,20250213,24150,-55.53,20241016,8290,29.55,20240805,4.09,N,067080,500,93 억,,303909,N,N,36,N,00,N +20250224,150627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10790,-20,5,-0.19,2473381970,228518,49.37,10680,11200,10580,14050,7570,10810,10823.60,1.63,0,-38523,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2009,-174.03,2.44,12,1.23,-62.00,4426.00,24150,20241016,-55.32,8290,20240805,30.16,13690,-21.18,20250219,9960,8.33,20250213,24150,-55.32,20241016,8290,30.16,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,140626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10780,-30,5,-0.28,2337029620,215883,46.64,10680,11200,10580,14050,7570,10810,10825.47,1.63,0,-37665,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2007,-173.87,2.44,12,1.16,-62.00,4426.00,24150,20241016,-55.36,8290,20240805,30.04,13690,-21.26,20250219,9960,8.23,20250213,24150,-55.36,20241016,8290,30.04,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,130629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10780,-30,5,-0.28,2213565500,204419,44.16,10680,11200,10580,14050,7570,10810,10828.60,1.63,0,-34538,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2007,-173.87,2.44,12,1.10,-62.00,4426.00,24150,20241016,-55.36,8290,20240805,30.04,13690,-21.26,20250219,9960,8.23,20250213,24150,-55.36,20241016,8290,30.04,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,120625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10840,30,2,0.28,1905277190,175881,38.00,10680,11200,10580,14050,7570,10810,10832.81,1.63,0,-33733,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2018,-174.84,2.45,12,0.94,-62.00,4426.00,24150,20241016,-55.11,8290,20240805,30.76,13690,-20.82,20250219,9960,8.84,20250213,24150,-55.11,20241016,8290,30.76,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,110624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10850,40,2,0.37,1744954990,161061,34.80,10680,11200,10580,14050,7570,10810,10834.18,1.63,0,-33549,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2020,-175.00,2.45,12,0.87,-62.00,4426.00,24150,20241016,-55.07,8290,20240805,30.88,13690,-20.75,20250219,9960,8.94,20250213,24150,-55.07,20241016,8290,30.88,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,100624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10860,50,2,0.46,1498741060,138414,29.90,10680,11200,10580,14050,7570,10810,10828.00,1.63,0,-27558,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,2022,-175.16,2.45,12,0.74,-62.00,4426.00,24150,20241016,-55.03,8290,20240805,31.00,13690,-20.67,20250219,9960,9.04,20250213,24150,-55.03,20241016,8290,31.00,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N +20250224,090630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10600,-210,5,-1.94,287132390,26934,5.82,10680,10730,10600,14050,7570,10810,10658.71,1.63,0,-1505,11516,11162,10986,10632,10456,11075,10545,93,3240,500,6910,10,1,18616650,1973,-170.97,2.39,12,0.14,-62.00,4426.00,24150,20241016,-56.11,8290,20240805,27.86,13690,-22.57,20250219,9960,6.43,20250213,24150,-56.11,20241016,8290,27.86,20240805,4.09,N,067080,500,93 억,,303909,N,N,262,N,00,N 20250221,160623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10810,-350,5,-3.14,5007606540,454248,56.06,11100,11340,10810,14500,7820,11160,11025.62,1.65,0,-4232,12500,11830,11440,10770,10380,11635,10575,93,3340,500,7140,10,1,18616650,2012,-174.35,2.44,12,2.44,-62.00,4426.00,24150,20241016,-55.24,8290,20240805,30.40,13690,-21.04,20250219,9960,8.53,20250213,24150,-55.24,20241016,8290,30.40,20240805,3.68,N,067080,500,93 억,,307621,N,N,262,N,00,N 20250221,150626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10900,-260,5,-2.33,4335646260,392275,48.41,11100,11340,10810,14500,7820,11160,11052.51,1.65,0,-11917,12500,11830,11440,10770,10380,11635,10575,93,3340,500,7140,10,1,18616650,2029,-175.81,2.46,12,2.11,-62.00,4426.00,24150,20241016,-54.87,8290,20240805,31.48,13690,-20.38,20250219,9960,9.44,20250213,24150,-54.87,20241016,8290,31.48,20240805,3.68,N,067080,500,93 억,,307621,N,N,226,N,00,N 20250221,140625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11050,-110,5,-0.99,3818744630,345059,42.58,11100,11340,10810,14500,7820,11160,11066.87,1.65,0,-15050,12500,11830,11440,10770,10380,11635,10575,93,3340,500,7140,10,1,18616650,2057,-178.23,2.50,12,1.85,-62.00,4426.00,24150,20241016,-54.24,8290,20240805,33.29,13690,-19.28,20250219,9960,10.94,20250213,24150,-54.24,20241016,8290,33.29,20240805,3.68,N,067080,500,93 억,,307621,N,N,226,N,00,N diff --git a/067160/price/prices-20250201.csv b/067160/price/prices-20250201.csv index a1502de5fc13..3266bfdc081f 100644 --- a/067160/price/prices-20250201.csv +++ b/067160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160629,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108100,1300,2,1.22,9379623700,88126,71.44,105500,108400,104000,138800,74800,106800,106432.43,36.49,0,5694,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12426,16.66,3.72,12,0.77,6489.00,29091.00,143800,20240711,-24.83,78600,20250131,37.53,135900,-20.46,20250206,78600,37.53,20250131,143800,-24.83,20240711,78600,37.53,20250131,2.28,N,067160,500,57 억,,4194039,N,N,754,N,00,N +20250224,150628,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,107900,1100,2,1.03,8341520000,78518,63.65,105500,107900,104000,138800,74800,106800,106236.83,36.49,0,6925,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12403,16.63,3.71,12,0.68,6489.00,29091.00,143800,20240711,-24.97,78600,20250131,37.28,135900,-20.60,20250206,78600,37.28,20250131,143800,-24.97,20240711,78600,37.28,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,140626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,107000,200,2,0.19,6577358000,62110,50.35,105500,107300,104000,138800,74800,106800,105898.10,36.49,0,6866,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12299,16.49,3.68,12,0.54,6489.00,29091.00,143800,20240711,-25.59,78600,20250131,36.13,135900,-21.27,20250206,78600,36.13,20250131,143800,-25.59,20240711,78600,36.13,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,130629,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106500,-300,5,-0.28,5711137300,54004,43.78,105500,107300,104000,138800,74800,106800,105753.39,36.49,0,4122,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12242,16.41,3.66,12,0.47,6489.00,29091.00,143800,20240711,-25.94,78600,20250131,35.50,135900,-21.63,20250206,78600,35.50,20250131,143800,-25.94,20240711,78600,35.50,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,120626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,107100,300,2,0.28,5202982300,49233,39.91,105500,107300,104000,138800,74800,106800,105680.11,36.49,0,4524,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12311,16.50,3.68,12,0.43,6489.00,29091.00,143800,20240711,-25.52,78600,20250131,36.26,135900,-21.19,20250206,78600,36.26,20250131,143800,-25.52,20240711,78600,36.26,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,110624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,105800,-1000,5,-0.94,4330421700,41041,33.27,105500,107300,104000,138800,74800,106800,105513.59,36.49,0,2677,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12161,16.30,3.64,12,0.36,6489.00,29091.00,143800,20240711,-26.43,78600,20250131,34.61,135900,-22.15,20250206,78600,34.61,20250131,143800,-26.43,20240711,78600,34.61,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,100624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,105300,-1500,5,-1.40,3555787400,33688,27.31,105500,107300,104000,138800,74800,106800,105549.45,36.49,0,4669,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12104,16.23,3.62,12,0.29,6489.00,29091.00,143800,20240711,-26.77,78600,20250131,33.97,135900,-22.52,20250206,78600,33.97,20250131,143800,-26.77,20240711,78600,33.97,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N +20250224,090630,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,105200,-1600,5,-1.50,858464900,8182,6.63,105500,105700,104000,138800,74800,106800,104914.24,36.49,0,-800,112666,109732,107366,104432,102066,108550,103250,57,32000,500,76890,100,1,11494767,12092,16.21,3.62,12,0.07,6489.00,29091.00,143800,20240711,-26.84,78600,20250131,33.84,135900,-22.59,20250206,78600,33.84,20250131,143800,-26.84,20240711,78600,33.84,20250131,2.28,N,067160,500,57 억,,4194039,N,N,103,N,00,N 20250221,160623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106800,-2200,5,-2.02,13137671500,122814,59.20,110300,110300,105000,141700,76300,109000,106972.32,36.55,0,-8338,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12276,16.46,3.67,12,1.07,6489.00,29091.00,143800,20240711,-25.73,78600,20250131,35.88,135900,-21.41,20250206,78600,35.88,20250131,143800,-25.73,20240711,78600,35.88,20250131,2.32,N,067160,500,57 억,,4200789,N,N,101,N,00,N 20250221,150627,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106700,-2300,5,-2.11,12165757000,113705,54.81,110300,110300,105000,141700,76300,109000,106993.86,36.55,0,-8816,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12265,16.44,3.67,12,0.99,6489.00,29091.00,143800,20240711,-25.80,78600,20250131,35.75,135900,-21.49,20250206,78600,35.75,20250131,143800,-25.80,20240711,78600,35.75,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N 20250221,140625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106100,-2900,5,-2.66,11175295100,104415,50.33,110300,110300,105000,141700,76300,109000,107027.49,36.55,0,-10038,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12196,16.35,3.65,12,0.91,6489.00,29091.00,143800,20240711,-26.22,78600,20250131,34.99,135900,-21.93,20250206,78600,34.99,20250131,143800,-26.22,20240711,78600,34.99,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N diff --git a/067170/price/prices-20250201.csv b/067170/price/prices-20250201.csv index 7771078c49e5..426e639c2eb2 100644 --- a/067170/price/prices-20250201.csv +++ b/067170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-5,5,-0.16,63152560,19635,163.60,3220,3250,3185,4185,2255,3220,3216.34,1.00,0,1160,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,495,-2.87,0.37,12,0.13,-1120.00,8731.00,4820,20240215,-33.30,3110,20241213,3.38,4065,-20.91,20250113,3180,1.10,20250102,4815,-33.23,20240531,3110,3.38,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,0,3,0.00,61795370,19213,160.08,3220,3250,3185,4185,2255,3220,3216.33,1.00,0,1308,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,496,-2.88,0.37,12,0.12,-1120.00,8731.00,4820,20240215,-33.20,3110,20241213,3.54,4065,-20.79,20250113,3180,1.26,20250102,4815,-33.13,20240531,3110,3.54,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3245,25,2,0.78,56961815,17713,147.58,3220,3250,3185,4185,2255,3220,3215.82,1.00,0,752,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,499,-2.90,0.37,12,0.12,-1120.00,8731.00,4820,20240215,-32.68,3110,20241213,4.34,4065,-20.17,20250113,3180,2.04,20250102,4815,-32.61,20240531,3110,4.34,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,130629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,0,3,0.00,39353160,12268,102.22,3220,3250,3185,4185,2255,3220,3207.79,1.00,0,798,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,496,-2.88,0.37,12,0.08,-1120.00,8731.00,4820,20240215,-33.20,3110,20241213,3.54,4065,-20.79,20250113,3180,1.26,20250102,4815,-33.13,20240531,3110,3.54,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,120626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,0,3,0.00,38641750,12047,100.37,3220,3250,3185,4185,2255,3220,3207.58,1.00,0,797,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,496,-2.88,0.37,12,0.08,-1120.00,8731.00,4820,20240215,-33.20,3110,20241213,3.54,4065,-20.79,20250113,3180,1.26,20250102,4815,-33.13,20240531,3110,3.54,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,110625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3235,15,2,0.47,34922765,10891,90.74,3220,3250,3185,4185,2255,3220,3206.57,1.00,0,679,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,498,-2.89,0.37,12,0.07,-1120.00,8731.00,4820,20240215,-32.88,3110,20241213,4.02,4065,-20.42,20250113,3180,1.73,20250102,4815,-32.81,20240531,3110,4.02,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,100625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-25,5,-0.78,25391910,7939,66.15,3220,3250,3185,4185,2255,3220,3198.38,1.00,0,801,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,492,-2.85,0.37,12,0.05,-1120.00,8731.00,4820,20240215,-33.71,3110,20241213,2.73,4065,-21.40,20250113,3180,0.47,20250102,4815,-33.64,20240531,3110,2.73,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N +20250224,090630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-5,5,-0.16,3164170,987,8.22,3220,3250,3195,4185,2255,3220,3205.85,1.00,0,4,3266,3242,3231,3207,3196,3237,3202,77,965,500,2250,5,1,15391605,495,-2.87,0.37,12,0.01,-1120.00,8731.00,4820,20240215,-33.30,3110,20241213,3.38,4065,-20.91,20250113,3180,1.10,20250102,4815,-33.23,20240531,3110,3.38,20241213,0.30,N,067170,500,76 억,,153430,N,N,0,N,00,N 20250221,160624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,-5,5,-0.16,37071500,11484,44.40,3225,3255,3220,4190,2260,3225,3228.10,0.99,0,531,3345,3285,3245,3185,3145,3265,3165,77,965,500,2250,5,1,15391605,496,-2.88,0.37,12,0.07,-1120.00,8731.00,4820,20240215,-33.20,3110,20241213,3.54,4065,-20.79,20250113,3180,1.26,20250102,4815,-33.13,20240531,3110,3.54,20241213,0.30,N,067170,500,76 억,,152899,N,N,0,N,00,N 20250221,150627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3225,0,3,0.00,33577185,10399,40.20,3225,3255,3220,4190,2260,3225,3228.89,0.99,0,670,3345,3285,3245,3185,3145,3265,3165,77,965,500,2250,5,1,15391605,496,-2.88,0.37,12,0.07,-1120.00,8731.00,4820,20240215,-33.09,3110,20241213,3.70,4065,-20.66,20250113,3180,1.42,20250102,4815,-33.02,20240531,3110,3.70,20241213,0.30,N,067170,500,76 억,,152899,N,N,0,N,00,N 20250221,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,5,2,0.16,28922830,8955,34.62,3225,3255,3225,4190,2260,3225,3229.80,0.99,0,708,3345,3285,3245,3185,3145,3265,3165,77,965,500,2250,5,1,15391605,497,-2.88,0.37,12,0.06,-1120.00,8731.00,4820,20240215,-32.99,3110,20241213,3.86,4065,-20.54,20250113,3180,1.57,20250102,4815,-32.92,20240531,3110,3.86,20241213,0.30,N,067170,500,76 억,,152899,N,N,0,N,00,N diff --git a/067280/price/prices-20250201.csv b/067280/price/prices-20250201.csv index e70a2f6a517a..4c72ab324d64 100644 --- a/067280/price/prices-20250201.csv +++ b/067280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31400,-50,5,-0.16,186028850,5962,217.35,31200,31450,31050,40850,22050,31450,31202.42,6.96,0,2209,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1861,5.91,0.96,12,0.10,5316.00,32669.00,37250,20240327,-15.70,28000,20240805,12.14,31700,-0.95,20250217,28050,11.94,20250115,37250,-15.70,20240327,28000,12.14,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,150628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31400,-50,5,-0.16,177473550,5689,207.40,31200,31450,31050,40850,22050,31450,31195.91,6.96,0,2322,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1861,5.91,0.96,12,0.10,5316.00,32669.00,37250,20240327,-15.70,28000,20240805,12.14,31700,-0.95,20250217,28050,11.94,20250115,37250,-15.70,20240327,28000,12.14,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,140627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-100,5,-0.32,135732900,4354,158.73,31200,31450,31050,40850,22050,31450,31174.30,6.96,0,1767,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1858,5.90,0.96,12,0.07,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,-1.10,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,130630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-100,5,-0.32,133608850,4286,156.25,31200,31450,31050,40850,22050,31450,31173.32,6.96,0,1719,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1858,5.90,0.96,12,0.07,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,-1.10,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,120626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-100,5,-0.32,99881700,3204,116.81,31200,31450,31050,40850,22050,31450,31174.06,6.96,0,1309,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1858,5.90,0.96,12,0.05,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,-1.10,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,110625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-100,5,-0.32,99035550,3177,115.82,31200,31450,31050,40850,22050,31450,31172.66,6.96,0,1288,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1858,5.90,0.96,12,0.05,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,-1.10,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,100625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31350,-100,5,-0.32,81912450,2629,95.84,31200,31450,31050,40850,22050,31450,31157.27,6.96,0,1338,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1858,5.90,0.96,12,0.04,5316.00,32669.00,37250,20240327,-15.84,28000,20240805,11.96,31700,-1.10,20250217,28050,11.76,20250115,37250,-15.84,20240327,28000,11.96,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N +20250224,090630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31250,-200,5,-0.64,19024200,610,22.24,31200,31450,31050,40850,22050,31450,31187.21,6.96,0,28,31816,31632,31466,31282,31116,31550,31200,30,9400,500,23270,50,1,5926779,1852,5.88,0.96,12,0.01,5316.00,32669.00,37250,20240327,-16.11,28000,20240805,11.61,31700,-1.42,20250217,28050,11.41,20250115,37250,-16.11,20240327,28000,11.61,20240805,0.57,N,067280,500,29 억,,412734,N,N,0,N,00,N 20250221,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31450,-150,5,-0.47,86310650,2743,88.23,31600,31650,31300,41050,22150,31600,31465.79,6.99,0,-1473,31933,31766,31533,31366,31133,31650,31250,30,9450,500,23380,50,1,5926779,1864,5.92,0.96,12,0.05,5316.00,32669.00,37250,20240327,-15.57,28000,20240805,12.32,31700,-0.79,20250217,28050,12.12,20250115,37250,-15.57,20240327,28000,12.32,20240805,0.60,N,067280,500,29 억,,414110,N,N,0,N,00,N 20250221,150627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31450,-150,5,-0.47,82801700,2631,84.63,31600,31650,31300,41050,22150,31600,31471.57,6.99,0,-1464,31933,31766,31533,31366,31133,31650,31250,30,9450,500,23380,50,1,5926779,1864,5.92,0.96,12,0.04,5316.00,32669.00,37250,20240327,-15.57,28000,20240805,12.32,31700,-0.79,20250217,28050,12.12,20250115,37250,-15.57,20240327,28000,12.32,20240805,0.60,N,067280,500,29 억,,414110,N,N,0,N,00,N 20250221,140626,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31400,-200,5,-0.63,60933900,1934,62.21,31600,31650,31400,41050,22150,31600,31506.67,6.99,0,-947,31933,31766,31533,31366,31133,31650,31250,30,9450,500,23380,50,1,5926779,1861,5.91,0.96,12,0.03,5316.00,32669.00,37250,20240327,-15.70,28000,20240805,12.14,31700,-0.95,20250217,28050,11.94,20250115,37250,-15.70,20240327,28000,12.14,20240805,0.60,N,067280,500,29 억,,414110,N,N,0,N,00,N diff --git a/067290/price/prices-20250201.csv b/067290/price/prices-20250201.csv index fc0730f56c3c..eb2e2a948686 100644 --- a/067290/price/prices-20250201.csv +++ b/067290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-6,5,-0.40,41126914,27514,57.50,1500,1507,1484,1952,1052,1502,1494.76,0.96,0,-4733,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,799,-2.14,4.55,12,0.05,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,-2,5,-0.13,39536775,26451,55.28,1500,1507,1484,1952,1052,1502,1494.72,0.96,0,-4411,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,801,-2.14,4.56,12,0.05,-700.00,329.00,2104,20240227,-28.71,1219,20241115,23.05,1634,-8.20,20250108,1427,5.12,20250206,2210,-32.13,20240227,1281,17.10,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,4,2,0.27,35764597,23939,50.03,1500,1507,1484,1952,1052,1502,1493.99,0.96,0,-3518,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,804,-2.15,4.58,12,0.04,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,5,2,0.33,33660191,22540,47.11,1500,1507,1484,1952,1052,1502,1493.35,0.96,0,-3064,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,804,-2.15,4.58,12,0.04,-700.00,329.00,2104,20240227,-28.37,1219,20241115,23.63,1634,-7.77,20250108,1427,5.61,20250206,2210,-31.81,20240227,1281,17.64,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,0,3,0.00,29142916,19532,40.82,1500,1502,1484,1952,1052,1502,1492.06,0.96,0,-798,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,802,-2.15,4.57,12,0.04,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-5,5,-0.33,21694053,14557,30.42,1500,1500,1484,1952,1052,1502,1490.28,0.96,0,-772,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,799,-2.14,4.55,12,0.03,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,-10,5,-0.67,10767339,7220,15.09,1500,1500,1484,1952,1052,1502,1491.32,0.96,0,-560,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,796,-2.13,4.53,12,0.01,-700.00,329.00,2104,20240227,-29.09,1219,20241115,22.40,1634,-8.69,20250108,1427,4.56,20250206,2210,-32.49,20240227,1281,16.47,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N +20250224,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,-18,5,-1.20,3330352,2237,4.68,1500,1500,1484,1952,1052,1502,1488.76,0.96,0,-719,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,792,-2.12,4.51,12,0.00,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N 20250221,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,-4,5,-0.27,71668919,47728,69.17,1510,1513,1491,1957,1055,1506,1501.61,0.97,0,-10090,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.09,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N 20250221,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,5,2,0.33,61622735,41044,59.48,1510,1513,1491,1957,1055,1506,1501.38,0.97,0,-10263,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,807,-2.16,4.59,12,0.08,-700.00,329.00,2104,20240227,-28.18,1219,20241115,23.95,1634,-7.53,20250108,1427,5.89,20250206,2210,-31.63,20240227,1281,17.95,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N 20250221,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,-3,5,-0.20,50867273,33906,49.14,1510,1510,1491,1957,1055,1506,1500.24,0.97,0,-10950,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.06,-700.00,329.00,2104,20240227,-28.56,1219,20241115,23.30,1634,-8.02,20250108,1427,5.33,20250206,2210,-31.99,20240227,1281,17.33,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N diff --git a/067310/price/prices-20250201.csv b/067310/price/prices-20250201.csv index 32a22817d556..a9eb59573b34 100644 --- a/067310/price/prices-20250201.csv +++ b/067310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11690,-100,5,-0.85,5523230370,478644,67.14,11500,11690,11410,15320,8260,11790,11538.84,12.19,0,-17288,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7747,-47.91,1.79,12,0.72,-244.00,6532.00,29492,20240404,-60.36,8320,20241209,40.50,13300,-12.11,20250219,9030,29.46,20250102,34500,-66.12,20240404,8320,40.50,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4560,N,00,N +20250224,150629,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11640,-150,5,-1.27,4980833410,432129,60.61,11500,11660,11410,15320,8260,11790,11526.14,12.19,0,-6636,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7714,-47.70,1.78,12,0.65,-244.00,6532.00,29492,20240404,-60.53,8320,20241209,39.90,13300,-12.48,20250219,9030,28.90,20250102,34500,-66.26,20240404,8320,39.90,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,140628,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11570,-220,5,-1.87,4463858770,387587,54.37,11500,11620,11410,15320,8260,11790,11516.91,12.19,0,-7575,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7668,-47.42,1.77,12,0.58,-244.00,6532.00,29492,20240404,-60.77,8320,20241209,39.06,13300,-13.01,20250219,9030,28.13,20250102,34500,-66.46,20240404,8320,39.06,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,130630,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11540,-250,5,-2.12,3998601580,347354,48.72,11500,11620,11410,15320,8260,11790,11511.44,12.19,0,3758,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7648,-47.30,1.77,12,0.52,-244.00,6532.00,29492,20240404,-60.87,8320,20241209,38.70,13300,-13.23,20250219,9030,27.80,20250102,34500,-66.55,20240404,8320,38.70,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,120627,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11520,-270,5,-2.29,3665668500,318536,44.68,11500,11620,11410,15320,8260,11790,11507.68,12.19,0,-3790,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7635,-47.21,1.76,12,0.48,-244.00,6532.00,29492,20240404,-60.94,8320,20241209,38.46,13300,-13.38,20250219,9030,27.57,20250102,34500,-66.61,20240404,8320,38.46,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,110625,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,-300,5,-2.54,3217058470,279580,39.22,11500,11620,11410,15320,8260,11790,11506.55,12.19,0,-5530,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7615,-47.09,1.76,12,0.42,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,13300,-13.61,20250219,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,100625,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11490,-300,5,-2.54,2668580870,231872,32.52,11500,11620,11410,15320,8260,11790,11508.60,12.19,0,15211,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7615,-47.09,1.76,12,0.35,-244.00,6532.00,29492,20240404,-61.04,8320,20241209,38.10,13300,-13.61,20250219,9030,27.24,20250102,34500,-66.70,20240404,8320,38.10,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N +20250224,090631,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11410,-380,5,-3.22,960541660,83718,11.74,11500,11600,11410,15320,8260,11790,11472.76,12.19,0,-3434,12056,11922,11746,11612,11436,11835,11525,331,3530,500,8480,10,1,66271949,7562,-46.76,1.75,12,0.13,-244.00,6532.00,29492,20240404,-61.31,8320,20241209,37.14,13300,-14.21,20250219,9030,26.36,20250102,34500,-66.93,20240404,8320,37.14,20241209,4.96,N,067310,500,331 억,,8080208,N,N,4209,N,00,N 20250221,160625,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11790,-60,5,-0.51,8252517040,705053,43.59,11850,11880,11570,15400,8300,11850,11704.73,12.16,0,-2417,13016,12432,12086,11502,11156,12260,11330,331,3550,500,8530,10,1,66271949,7813,-48.32,1.80,12,1.06,-244.00,6532.00,29492,20240404,-60.02,8320,20241209,41.71,13300,-11.35,20250219,9030,30.56,20250102,34500,-65.83,20240404,8320,41.71,20241209,4.90,N,067310,500,331 억,,8061360,N,N,4209,N,00,N 20250221,150628,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11780,-70,5,-0.59,7587484170,648714,40.10,11850,11880,11570,15400,8300,11850,11696.18,12.16,0,7821,13016,12432,12086,11502,11156,12260,11330,331,3550,500,8530,10,1,66271949,7807,-48.28,1.80,12,0.98,-244.00,6532.00,29492,20240404,-60.06,8320,20241209,41.59,13300,-11.43,20250219,9030,30.45,20250102,34500,-65.86,20240404,8320,41.59,20241209,4.90,N,067310,500,331 억,,8061360,N,N,6353,N,00,N 20250221,140626,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11650,-200,5,-1.69,6756534260,577946,35.73,11850,11880,11570,15400,8300,11850,11690.58,12.16,0,-6046,13016,12432,12086,11502,11156,12260,11330,331,3550,500,8530,10,1,66271949,7721,-47.75,1.78,12,0.87,-244.00,6532.00,29492,20240404,-60.50,8320,20241209,40.02,13300,-12.41,20250219,9030,29.01,20250102,34500,-66.23,20240404,8320,40.02,20241209,4.90,N,067310,500,331 억,,8061360,N,N,6353,N,00,N diff --git a/067370/price/prices-20250201.csv b/067370/price/prices-20250201.csv index fb079cfd9d90..e1b07bb98c1f 100644 --- a/067370/price/prices-20250201.csv +++ b/067370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,0,3,0.00,35341850,5313,197.51,6720,6810,6600,8680,4680,6680,6651.96,0.18,0,-64,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,823,17.86,2.90,12,0.04,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240308,5580,19.71,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-40,5,-0.60,26957020,4054,150.71,6720,6810,6600,8680,4680,6680,6649.49,0.18,0,313,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,818,17.75,2.89,12,0.03,374.00,2301.00,10080,20240216,-34.13,5580,20241111,19.00,7820,-15.09,20250114,6550,1.37,20250220,9900,-32.93,20240308,5580,19.00,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-40,5,-0.60,21221870,3188,118.51,6720,6810,6600,8680,4680,6680,6656.80,0.18,0,148,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,818,17.75,2.89,12,0.03,374.00,2301.00,10080,20240216,-34.13,5580,20241111,19.00,7820,-15.09,20250114,6550,1.37,20250220,9900,-32.93,20240308,5580,19.00,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,30,2,0.45,10473740,1568,58.29,6720,6810,6610,8680,4680,6680,6679.68,0.18,0,110,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,826,17.94,2.92,12,0.01,374.00,2301.00,10080,20240216,-33.43,5580,20241111,20.25,7820,-14.19,20250114,6550,2.44,20250220,9900,-32.22,20240308,5580,20.25,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,30,2,0.45,8327270,1248,46.39,6720,6810,6610,8680,4680,6680,6672.49,0.18,0,104,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,826,17.94,2.92,12,0.01,374.00,2301.00,10080,20240216,-33.43,5580,20241111,20.25,7820,-14.19,20250114,6550,2.44,20250220,9900,-32.22,20240308,5580,20.25,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,110626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,30,2,0.45,8092420,1213,45.09,6720,6810,6610,8680,4680,6680,6671.41,0.18,0,104,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,826,17.94,2.92,12,0.01,374.00,2301.00,10080,20240216,-33.43,5580,20241111,20.25,7820,-14.19,20250114,6550,2.44,20250220,9900,-32.22,20240308,5580,20.25,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,90,2,1.35,7938140,1190,44.24,6720,6810,6610,8680,4680,6680,6670.71,0.18,0,103,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,834,18.10,2.94,12,0.01,374.00,2301.00,10080,20240216,-32.84,5580,20241111,21.33,7820,-13.43,20250114,6550,3.36,20250220,9900,-31.62,20240308,5580,21.33,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N +20250224,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-50,5,-0.75,3726120,556,20.67,6720,6810,6630,8680,4680,6680,6701.65,0.18,0,110,6700,6690,6670,6660,6640,6695,6665,62,2000,500,4670,10,1,12313555,816,17.73,2.88,12,0.00,374.00,2301.00,10080,20240216,-34.23,5580,20241111,18.82,7820,-15.22,20250114,6550,1.22,20250220,9900,-33.03,20240308,5580,18.82,20241111,0.19,N,067370,500,61 억,,22168,N,N,0,N,00,N 20250221,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,17929420,2690,38.59,6670,6680,6650,8670,4670,6670,6665.21,0.18,0,-198,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N 20250221,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,17916060,2688,38.57,6670,6680,6650,8670,4670,6670,6665.20,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N 20250221,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,15310860,2298,32.97,6670,6680,6650,8670,4670,6670,6662.69,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N diff --git a/067390/price/prices-20250201.csv b/067390/price/prices-20250201.csv index 0adeff29eab6..8d5481556845 100644 --- a/067390/price/prices-20250201.csv +++ b/067390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,875,-4,5,-0.46,1081285129,1234587,30.33,879,896,842,1142,616,879,875.83,0.40,0,-270328,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3151,-0.85,1.26,12,0.34,-1029.00,697.00,1918,20240214,-54.38,467,20241209,87.37,896,-2.34,20250224,503,73.96,20250102,1650,-46.97,20240409,467,87.37,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,879,0,3,0.00,1046998648,1195487,29.37,879,896,842,1142,616,879,875.79,0.40,0,-265621,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3166,-0.85,1.26,12,0.33,-1029.00,697.00,1918,20240214,-54.17,467,20241209,88.22,896,-1.90,20250224,503,74.75,20250102,1650,-46.73,20240409,467,88.22,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,870,-9,5,-1.02,1007424391,1150274,28.26,879,896,842,1142,616,879,875.81,0.40,0,-262870,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3133,-0.85,1.25,12,0.32,-1029.00,697.00,1918,20240214,-54.64,467,20241209,86.30,896,-2.90,20250224,503,72.96,20250102,1650,-47.27,20240409,467,86.30,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,130631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,870,-9,5,-1.02,944264450,1077339,26.47,879,896,842,1142,616,879,876.48,0.40,0,-256124,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3133,-0.85,1.25,12,0.30,-1029.00,697.00,1918,20240214,-54.64,467,20241209,86.30,896,-2.90,20250224,503,72.96,20250102,1650,-47.27,20240409,467,86.30,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,120627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,870,-9,5,-1.02,884459158,1008576,24.78,879,896,842,1142,616,879,876.94,0.40,0,-219727,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3133,-0.85,1.25,12,0.28,-1029.00,697.00,1918,20240214,-54.64,467,20241209,86.30,896,-2.90,20250224,503,72.96,20250102,1650,-47.27,20240409,467,86.30,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,873,-6,5,-0.68,803325960,915566,22.49,879,896,842,1142,616,879,877.41,0.40,0,-192201,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3144,-0.85,1.25,12,0.25,-1029.00,697.00,1918,20240214,-54.48,467,20241209,86.94,896,-2.57,20250224,503,73.56,20250102,1650,-47.09,20240409,467,86.94,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,100626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,883,4,2,0.46,451998613,518658,12.74,879,884,842,1142,616,879,871.47,0.40,0,-125194,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3180,-0.86,1.27,12,0.14,-1029.00,697.00,1918,20240214,-53.96,467,20241209,89.08,884,-0.11,20250224,503,75.55,20250102,1650,-46.48,20240409,467,89.08,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N +20250224,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,876,-3,5,-0.34,171527158,194978,4.79,879,884,875,1142,616,879,879.73,0.40,0,-42745,947,913,849,815,751,930,832,1803,263,500,580,1,1,360157579,3155,-0.85,1.26,12,0.05,-1029.00,697.00,1918,20240214,-54.33,467,20241209,87.58,884,-0.90,20250224,503,74.16,20250102,1650,-46.91,20240409,467,87.58,20241209,0.00,N,067390,500,1803 억,,1429299,N,N,0,N,00,N 20250221,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,879,94,2,11.97,3451233418,4058285,335.27,785,883,785,1020,550,785,850.40,0.35,0,174389,801,792,776,767,751,797,772,1803,235,500,510,1,1,360157579,3166,-0.85,1.26,12,1.13,-1029.00,697.00,1918,20240214,-54.17,467,20241209,88.22,883,-0.45,20250221,503,74.75,20250102,1703,-48.39,20240221,467,88.22,20241209,0.00,N,067390,500,1803 억,,1267589,N,N,0,N,00,N 20250221,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,864,79,2,10.06,3316439310,3904244,322.54,785,883,785,1020,550,785,849.44,0.35,0,196195,801,792,776,767,751,797,772,1803,235,500,510,1,1,360157579,3112,-0.84,1.24,12,1.08,-1029.00,697.00,1918,20240214,-54.95,467,20241209,85.01,883,-2.15,20250221,503,71.77,20250102,1703,-49.27,20240221,467,85.01,20241209,0.00,N,067390,500,1803 억,,1267589,N,N,0,N,00,N 20250221,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,847,62,2,7.90,3153550505,3713538,306.78,785,883,785,1020,550,785,849.20,0.35,0,189716,801,792,776,767,751,797,772,1803,235,500,510,1,1,360157579,3051,-0.82,1.22,12,1.03,-1029.00,697.00,1918,20240214,-55.84,467,20241209,81.37,883,-4.08,20250221,503,68.39,20250102,1703,-50.26,20240221,467,81.37,20241209,0.00,N,067390,500,1803 억,,1267589,N,N,0,N,00,N diff --git a/067570/price/prices-20250201.csv b/067570/price/prices-20250201.csv index 219c1c53ad46..2e0fd603c36e 100644 --- a/067570/price/prices-20250201.csv +++ b/067570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,25,2,1.12,113356065,50568,88.47,2235,2265,2215,2905,1565,2235,2241.58,0.23,0,7196,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,953,16.99,0.46,12,0.12,133.00,4958.00,3150,20241217,-28.25,2035,20240805,11.06,2385,-5.24,20250109,2155,4.87,20250203,3150,-28.25,20241217,2035,11.06,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,150630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,30,2,1.34,103426645,46165,80.77,2235,2265,2215,2905,1565,2235,2240.37,0.23,0,7349,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,955,17.03,0.46,12,0.11,133.00,4958.00,3150,20241217,-28.10,2035,20240805,11.30,2385,-5.03,20250109,2155,5.10,20250203,3150,-28.10,20241217,2035,11.30,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,25,2,1.12,88369940,39492,69.09,2235,2260,2215,2905,1565,2235,2237.67,0.23,0,5496,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,953,16.99,0.46,12,0.09,133.00,4958.00,3150,20241217,-28.25,2035,20240805,11.06,2385,-5.24,20250109,2155,4.87,20250203,3150,-28.25,20241217,2035,11.06,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,130631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,10,2,0.45,61016720,27323,47.80,2235,2250,2215,2905,1565,2235,2233.16,0.23,0,2010,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,947,16.88,0.45,12,0.06,133.00,4958.00,3150,20241217,-28.73,2035,20240805,10.32,2385,-5.87,20250109,2155,4.18,20250203,3150,-28.73,20241217,2035,10.32,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,5,2,0.22,50875040,22794,39.88,2235,2250,2215,2905,1565,2235,2231.95,0.23,0,932,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,945,16.84,0.45,12,0.05,133.00,4958.00,3150,20241217,-28.89,2035,20240805,10.07,2385,-6.08,20250109,2155,3.94,20250203,3150,-28.89,20241217,2035,10.07,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,-10,5,-0.45,40308840,18058,31.59,2235,2250,2215,2905,1565,2235,2232.19,0.23,0,-2103,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,938,16.73,0.45,12,0.04,133.00,4958.00,3150,20241217,-29.37,2035,20240805,9.34,2385,-6.71,20250109,2155,3.25,20250203,3150,-29.37,20241217,2035,9.34,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,100626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,0,3,0.00,26782385,11988,20.97,2235,2250,2215,2905,1565,2235,2234.10,0.23,0,-1615,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,942,16.80,0.45,12,0.03,133.00,4958.00,3150,20241217,-29.05,2035,20240805,9.83,2385,-6.29,20250109,2155,3.71,20250203,3150,-29.05,20241217,2035,9.83,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N +20250224,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,-10,5,-0.45,2746630,1231,2.15,2235,2240,2220,2905,1565,2235,2231.22,0.23,0,-451,2291,2262,2241,2212,2191,2260,2210,220,670,500,1650,5,1,42170000,938,16.73,0.45,12,0.00,133.00,4958.00,3150,20241217,-29.37,2035,20240805,9.34,2385,-6.71,20250109,2155,3.25,20250203,3150,-29.37,20241217,2035,9.34,20240805,2.94,N,067570,500,220 억,,96345,N,N,0,N,00,N 20250221,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,0,3,0.00,125466480,56011,151.93,2235,2270,2220,2905,1565,2235,2240.03,0.24,0,-5208,2271,2252,2226,2207,2181,2262,2217,220,670,500,1650,5,1,42170000,942,16.80,0.45,12,0.13,133.00,4958.00,3150,20241217,-29.05,2035,20240805,9.83,2385,-6.29,20250109,2155,3.71,20250203,3150,-29.05,20241217,2035,9.83,20240805,2.96,N,067570,500,220 억,,101728,N,N,0,N,00,N 20250221,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,5,2,0.22,103981985,46364,125.76,2235,2270,2225,2905,1565,2235,2242.73,0.24,0,-4649,2271,2252,2226,2207,2181,2262,2217,220,670,500,1650,5,1,42170000,945,16.84,0.45,12,0.11,133.00,4958.00,3150,20241217,-28.89,2035,20240805,10.07,2385,-6.08,20250109,2155,3.94,20250203,3150,-28.89,20241217,2035,10.07,20240805,2.96,N,067570,500,220 억,,101728,N,N,0,N,00,N 20250221,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,0,3,0.00,80115345,35664,96.74,2235,2270,2230,2905,1565,2235,2246.39,0.24,0,663,2271,2252,2226,2207,2181,2262,2217,220,670,500,1650,5,1,42170000,942,16.80,0.45,12,0.08,133.00,4958.00,3150,20241217,-29.05,2035,20240805,9.83,2385,-6.29,20250109,2155,3.71,20250203,3150,-29.05,20241217,2035,9.83,20240805,2.96,N,067570,500,220 억,,101728,N,N,0,N,00,N diff --git a/067630/price/prices-20250201.csv b/067630/price/prices-20250201.csv index 32a33a74fb5a..c4dfbf95dbe9 100644 --- a/067630/price/prices-20250201.csv +++ b/067630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160631,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11130,430,2,4.02,7519764080,690693,174.64,10690,11250,10500,13910,7490,10700,10886.76,9.86,0,-114808,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,13566,-195.26,5.02,12,0.57,-57.00,2219.00,24361,20240326,-54.31,7700,20240520,44.55,11740,-5.20,20250115,9860,12.88,20250213,25000,-55.48,20240326,7700,44.55,20240520,0.24,N,067630,500,609 억,,12012978,N,N,3369,N,00,N +20250224,150630,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,11150,450,2,4.21,7101310560,653095,165.14,10690,11250,10500,13910,7490,10700,10873.32,9.86,0,-114373,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,13590,-195.61,5.02,12,0.54,-57.00,2219.00,24361,20240326,-54.23,7700,20240520,44.81,11740,-5.03,20250115,9860,13.08,20250213,25000,-55.40,20240326,7700,44.81,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,140629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10850,150,2,1.40,4288470910,400105,101.17,10690,11000,10500,13910,7490,10700,10718.36,9.86,0,-98964,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,13225,-190.35,4.89,12,0.33,-57.00,2219.00,24361,20240326,-55.46,7700,20240520,40.91,11740,-7.58,20250115,9860,10.04,20250213,25000,-56.60,20240326,7700,40.91,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,130632,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10640,-60,5,-0.56,2829776470,265777,67.20,10690,10800,10500,13910,7490,10700,10647.18,9.86,0,-65241,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,12969,-186.67,4.79,12,0.22,-57.00,2219.00,24361,20240326,-56.32,7700,20240520,38.18,11740,-9.37,20250115,9860,7.91,20250213,25000,-57.44,20240326,7700,38.18,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,120628,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10650,-50,5,-0.47,2481541400,233149,58.95,10690,10800,10500,13910,7490,10700,10643.59,9.86,0,-59969,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,12981,-186.84,4.80,12,0.19,-57.00,2219.00,24361,20240326,-56.28,7700,20240520,38.31,11740,-9.28,20250115,9860,8.01,20250213,25000,-57.40,20240326,7700,38.31,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,110627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10550,-150,5,-1.40,2197114280,206289,52.16,10690,10800,10500,13910,7490,10700,10650.66,9.86,0,-62283,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,12859,-185.09,4.75,12,0.17,-57.00,2219.00,24361,20240326,-56.69,7700,20240520,37.01,11740,-10.14,20250115,9860,7.00,20250213,25000,-57.80,20240326,7700,37.01,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,100626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10660,-40,5,-0.37,1536584000,143899,36.39,10690,10800,10550,13910,7490,10700,10678.21,9.86,0,-42581,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,12993,-187.02,4.80,12,0.12,-57.00,2219.00,24361,20240326,-56.24,7700,20240520,38.44,11740,-9.20,20250115,9860,8.11,20250213,25000,-57.36,20240326,7700,38.44,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N +20250224,090632,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10680,-20,5,-0.19,459705410,43048,10.88,10690,10800,10550,13910,7490,10700,10678.90,9.86,0,4916,11333,11016,10833,10516,10333,10925,10425,609,3210,500,7490,10,1,121887666,13018,-187.37,4.81,12,0.04,-57.00,2219.00,24361,20240326,-56.16,7700,20240520,38.70,11740,-9.03,20250115,9860,8.32,20250213,25000,-57.28,20240326,7700,38.70,20240520,0.24,N,067630,500,609 억,,12012978,N,N,1261,N,00,N 20250221,160626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10700,-230,5,-2.10,4205486290,386373,48.08,10920,11150,10650,14200,7660,10930,10885.03,9.91,0,-79071,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13042,-187.72,4.82,12,0.32,-57.00,2219.00,24361,20240326,-56.08,7700,20240520,38.96,11740,-8.86,20250115,9860,8.52,20250213,25000,-57.20,20240326,7700,38.96,20240520,0.23,N,067630,500,609 억,,12084092,N,N,1231,N,00,N 20250221,150629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10710,-220,5,-2.01,3747531500,343544,42.75,10920,11150,10700,14200,7660,10930,10908.45,9.91,0,-65294,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13054,-187.89,4.83,12,0.28,-57.00,2219.00,24361,20240326,-56.04,7700,20240520,39.09,11740,-8.77,20250115,9860,8.62,20250213,25000,-57.16,20240326,7700,39.09,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N 20250221,140628,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10780,-150,5,-1.37,2944190810,268850,33.46,10920,11150,10780,14200,7660,10930,10951.06,9.91,0,-68570,11883,11406,11103,10626,10323,11255,10475,609,3270,500,7650,10,1,121887666,13139,-189.12,4.86,12,0.22,-57.00,2219.00,24361,20240326,-55.75,7700,20240520,40.00,11740,-8.18,20250115,9860,9.33,20250213,25000,-56.88,20240326,7700,40.00,20240520,0.23,N,067630,500,609 억,,12084092,N,N,2057,N,00,N diff --git a/067730/price/prices-20250201.csv b/067730/price/prices-20250201.csv index e96de42541ad..7c79d23b93d9 100644 --- a/067730/price/prices-20250201.csv +++ b/067730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-90,5,-2.93,508750910,169382,221.20,3060,3230,2910,3990,2150,3070,3003.66,0.80,0,-4446,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,288,56.23,1.69,12,1.75,53.00,1760.00,3615,20240215,-17.57,2250,20240805,32.44,3390,-12.09,20250218,2495,19.44,20250203,3420,-12.87,20240226,2250,32.44,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-50,5,-1.63,452435275,150490,196.53,3060,3230,2910,3990,2150,3070,3006.41,0.80,0,-3612,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,292,56.98,1.72,12,1.56,53.00,1760.00,3615,20240215,-16.46,2250,20240805,34.22,3390,-10.91,20250218,2495,21.04,20250203,3420,-11.70,20240226,2250,34.22,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,-85,5,-2.77,390869205,129937,169.69,3060,3230,2910,3990,2150,3070,3008.14,0.80,0,-5968,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,289,56.32,1.70,12,1.34,53.00,1760.00,3615,20240215,-17.43,2250,20240805,32.67,3390,-11.95,20250218,2495,19.64,20250203,3420,-12.72,20240226,2250,32.67,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2995,-75,5,-2.44,364143750,120956,157.96,3060,3230,2910,3990,2150,3070,3010.55,0.80,0,-6133,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,290,56.51,1.70,12,1.25,53.00,1760.00,3615,20240215,-17.15,2250,20240805,33.11,3390,-11.65,20250218,2495,20.04,20250203,3420,-12.43,20240226,2250,33.11,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,120628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3020,-50,5,-1.63,336738505,111797,146.00,3060,3230,2910,3990,2150,3070,3012.05,0.80,0,-7527,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,292,56.98,1.72,12,1.16,53.00,1760.00,3615,20240215,-16.46,2250,20240805,34.22,3390,-10.91,20250218,2495,21.04,20250203,3420,-11.70,20240226,2250,34.22,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,110627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-95,5,-3.09,327901140,108848,142.15,3060,3230,2910,3990,2150,3070,3012.47,0.80,0,-6130,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,288,56.13,1.69,12,1.13,53.00,1760.00,3615,20240215,-17.70,2250,20240805,32.22,3390,-12.24,20250218,2495,19.24,20250203,3420,-13.01,20240226,2250,32.22,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,100627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-115,5,-3.75,247686210,81888,106.94,3060,3230,2910,3990,2150,3070,3024.69,0.80,0,-1673,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,286,55.75,1.68,12,0.85,53.00,1760.00,3615,20240215,-18.26,2250,20240805,31.33,3390,-12.83,20250218,2495,18.44,20250203,3420,-13.60,20240226,2250,31.33,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N +20250224,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,50,2,1.63,49348545,15638,20.42,3060,3230,3020,3990,2150,3070,3155.68,0.80,0,-221,3190,3130,3065,3005,2940,3097,2972,48,920,500,2140,5,1,9673922,302,58.87,1.77,12,0.16,53.00,1760.00,3615,20240215,-13.69,2250,20240805,38.67,3390,-7.96,20250218,2495,25.05,20250203,3420,-8.77,20240226,2250,38.67,20240805,0.04,N,067730,500,48 억,,77209,N,N,0,N,00,N 20250221,160626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3070,-55,5,-1.76,214018175,70088,48.74,3125,3125,3000,4060,2190,3125,3053.53,0.83,0,-2767,3331,3227,3081,2977,2831,3155,2905,48,935,500,2180,5,1,9673922,297,57.92,1.74,12,0.72,53.00,1760.00,3615,20240215,-15.08,2250,20240805,36.44,3390,-9.44,20250218,2495,23.05,20250203,3515,-12.66,20240221,2250,36.44,20240805,0.04,N,067730,500,48 억,,79961,N,N,0,N,00,N 20250221,150629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3060,-65,5,-2.08,206491140,67630,47.03,3125,3125,3000,4060,2190,3125,3053.25,0.83,0,-1911,3331,3227,3081,2977,2831,3155,2905,48,935,500,2180,5,1,9673922,296,57.74,1.74,12,0.70,53.00,1760.00,3615,20240215,-15.35,2250,20240805,36.00,3390,-9.73,20250218,2495,22.65,20250203,3515,-12.94,20240221,2250,36.00,20240805,0.04,N,067730,500,48 억,,79961,N,N,0,N,00,N 20250221,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,-95,5,-3.04,147654565,48501,33.73,3125,3125,3000,4060,2190,3125,3044.36,0.83,0,1993,3331,3227,3081,2977,2831,3155,2905,48,935,500,2180,5,1,9673922,293,57.17,1.72,12,0.50,53.00,1760.00,3615,20240215,-16.18,2250,20240805,34.67,3390,-10.62,20250218,2495,21.44,20250203,3515,-13.80,20240221,2250,34.67,20240805,0.04,N,067730,500,48 억,,79961,N,N,0,N,00,N diff --git a/067770/price/prices-20250201.csv b/067770/price/prices-20250201.csv index 19ed8fe8a34d..a676dda85940 100644 --- a/067770/price/prices-20250201.csv +++ b/067770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-15,5,-0.66,4887795,2170,93.49,2255,2265,2235,2940,1590,2265,2252.44,0.23,0,-201,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,189,-13.08,0.43,12,0.03,-172.00,5220.00,3165,20240604,-28.91,1825,20240805,23.29,2440,-7.79,20250107,2065,8.96,20250204,3165,-28.91,20240604,1825,23.29,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,4507495,2001,86.21,2255,2265,2235,2940,1590,2265,2252.62,0.23,0,-161,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,190,-13.17,0.43,12,0.02,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,4249385,1887,81.30,2255,2265,2235,2940,1590,2265,2251.93,0.23,0,-161,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,190,-13.17,0.43,12,0.02,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,130632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,2933660,1305,56.23,2255,2260,2235,2940,1590,2265,2248.02,0.23,0,-145,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,190,-13.14,0.43,12,0.02,-172.00,5220.00,3165,20240604,-28.59,1825,20240805,23.84,2440,-7.38,20250107,2065,9.44,20250204,3165,-28.59,20240604,1825,23.84,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,1648690,734,31.62,2255,2260,2235,2940,1590,2265,2246.17,0.23,0,-144,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,190,-13.14,0.43,12,0.01,-172.00,5220.00,3165,20240604,-28.59,1825,20240805,23.84,2440,-7.38,20250107,2065,9.44,20250204,3165,-28.59,20240604,1825,23.84,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,110627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-25,5,-1.10,1336235,595,25.64,2255,2260,2235,2940,1590,2265,2245.77,0.23,0,-95,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,188,-13.02,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,100627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-30,5,-1.32,1139400,507,21.84,2255,2260,2235,2940,1590,2265,2247.34,0.23,0,-17,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,188,-12.99,0.43,12,0.01,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N +20250224,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-10,5,-0.44,142065,63,2.71,2255,2255,2255,2940,1590,2265,2255.00,0.23,0,0,2325,2295,2280,2250,2235,2287,2242,42,675,500,1630,5,1,8396593,189,-13.11,0.43,12,0.00,-172.00,5220.00,3165,20240604,-28.75,1825,20240805,23.56,2440,-7.58,20250107,2065,9.20,20250204,3165,-28.75,20240604,1825,23.56,20240805,0.00,N,067770,500,41 억,,19507,N,N,0,N,00,N 20250221,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-65,5,-2.79,5315620,2321,9.43,2305,2310,2265,3025,1635,2330,2290.23,0.23,0,-152,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,190,-13.17,0.43,12,0.03,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N 20250221,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-45,5,-1.93,4573670,1994,8.10,2305,2310,2265,3025,1635,2330,2293.72,0.23,0,-153,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,192,-13.28,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.80,1825,20240805,25.21,2440,-6.35,20250107,2065,10.65,20250204,3165,-27.80,20240604,1825,25.21,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N 20250221,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-40,5,-1.72,4214155,1837,7.47,2305,2310,2265,3025,1635,2330,2294.04,0.23,0,-165,2456,2392,2311,2247,2166,2352,2207,42,695,500,1670,5,1,8396593,192,-13.31,0.44,12,0.02,-172.00,5220.00,3165,20240604,-27.65,1825,20240805,25.48,2440,-6.15,20250107,2065,10.90,20250204,3165,-27.65,20240604,1825,25.48,20240805,0.00,N,067770,500,41 억,,19659,N,N,0,N,00,N diff --git a/067830/price/prices-20250201.csv b/067830/price/prices-20250201.csv index 7d991f3be154..546fbbcc4474 100644 --- a/067830/price/prices-20250201.csv +++ b/067830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,15,2,0.73,42589415,20681,234.11,2045,2075,2035,2675,1445,2060,2059.35,8.36,0,159,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,852,6.25,0.18,12,0.05,332.00,11712.00,2855,20240220,-27.32,1822,20241209,13.89,2100,-1.19,20250107,1971,5.28,20250106,2700,-23.15,20240321,1822,13.89,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,6,N,00,N +20250224,150631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,10,2,0.49,37992090,18463,209.00,2045,2075,2035,2675,1445,2060,2057.74,8.36,0,283,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,850,6.23,0.18,12,0.04,332.00,11712.00,2855,20240220,-27.50,1822,20241209,13.61,2100,-1.43,20250107,1971,5.02,20250106,2700,-23.33,20240321,1822,13.61,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,140630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,10,2,0.49,26936160,13110,148.40,2045,2075,2035,2675,1445,2060,2054.63,8.36,0,281,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,850,6.23,0.18,12,0.03,332.00,11712.00,2855,20240220,-27.50,1822,20241209,13.61,2100,-1.43,20250107,1971,5.02,20250106,2700,-23.33,20240321,1822,13.61,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,130632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,5,2,0.24,21893315,10671,120.79,2045,2070,2035,2675,1445,2060,2051.66,8.36,0,256,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,847,6.22,0.18,12,0.03,332.00,11712.00,2855,20240220,-27.67,1822,20241209,13.34,2100,-1.67,20250107,1971,4.77,20250106,2700,-23.52,20240321,1822,13.34,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,120629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,5,2,0.24,20504750,9997,113.17,2045,2070,2035,2675,1445,2060,2051.09,8.36,0,209,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,847,6.22,0.18,12,0.02,332.00,11712.00,2855,20240220,-27.67,1822,20241209,13.34,2100,-1.67,20250107,1971,4.77,20250106,2700,-23.52,20240321,1822,13.34,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,110628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,-10,5,-0.49,10057795,4918,55.67,2045,2055,2035,2675,1445,2060,2045.10,8.36,0,26,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,841,6.17,0.18,12,0.01,332.00,11712.00,2855,20240220,-28.20,1822,20241209,12.51,2100,-2.38,20250107,1971,4.01,20250106,2700,-24.07,20240321,1822,12.51,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,100627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,6356550,3110,35.20,2045,2050,2035,2675,1445,2060,2043.91,8.36,0,28,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,839,6.16,0.17,12,0.01,332.00,11712.00,2855,20240220,-28.37,1822,20241209,12.24,2100,-2.62,20250107,1971,3.75,20250106,2700,-24.26,20240321,1822,12.24,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N +20250224,090633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2045,-15,5,-0.73,468460,229,2.59,2045,2050,2045,2675,1445,2060,2045.68,8.36,0,0,2093,2076,2043,2026,1993,2085,2035,410,615,1000,1480,5,1,41040895,839,6.16,0.17,12,0.00,332.00,11712.00,2855,20240220,-28.37,1822,20241209,12.24,2100,-2.62,20250107,1971,3.75,20250106,2700,-24.26,20240321,1822,12.24,20241209,0.24,N,067830,1000,410 억,,3430434,N,N,21,N,00,N 20250221,160626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,35,2,1.73,17558865,8622,35.18,2010,2060,2010,2630,1420,2025,2036.52,8.36,0,2168,2055,2040,2020,2005,1985,2047,2012,410,605,1000,1450,5,1,41040895,845,6.20,0.18,12,0.02,332.00,11712.00,2855,20240220,-27.85,1822,20241209,13.06,2100,-1.90,20250107,1971,4.52,20250106,2730,-24.54,20240221,1822,13.06,20241209,0.24,N,067830,1000,410 억,,3430144,N,N,21,N,00,N 20250221,150630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,30,2,1.48,15625700,7682,31.34,2010,2060,2010,2630,1420,2025,2034.07,8.36,0,2175,2055,2040,2020,2005,1985,2047,2012,410,605,1000,1450,5,1,41040895,843,6.19,0.18,12,0.02,332.00,11712.00,2855,20240220,-28.02,1822,20241209,12.79,2100,-2.14,20250107,1971,4.26,20250106,2730,-24.73,20240221,1822,12.79,20241209,0.24,N,067830,1000,410 억,,3430144,N,N,17,N,00,N 20250221,140628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,25,2,1.23,13700490,6745,27.52,2010,2050,2010,2630,1420,2025,2031.21,8.36,0,2175,2055,2040,2020,2005,1985,2047,2012,410,605,1000,1450,5,1,41040895,841,6.17,0.18,12,0.02,332.00,11712.00,2855,20240220,-28.20,1822,20241209,12.51,2100,-2.38,20250107,1971,4.01,20250106,2730,-24.91,20240221,1822,12.51,20241209,0.24,N,067830,1000,410 억,,3430144,N,N,17,N,00,N diff --git a/067900/price/prices-20250201.csv b/067900/price/prices-20250201.csv index 92e7157781b2..9576a4939c1a 100644 --- a/067900/price/prices-20250201.csv +++ b/067900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,10,2,0.16,85537120,13360,26.85,6440,6460,6360,8370,4510,6440,6402.48,2.30,0,2271,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1174,4.88,0.47,12,0.07,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,150631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,10,2,0.16,73838050,11546,23.21,6440,6460,6360,8370,4510,6440,6395.12,2.30,0,2471,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1174,4.88,0.47,12,0.06,1323.00,13869.00,8160,20240701,-20.96,5570,20241209,15.80,6660,-3.15,20250220,5970,8.04,20250203,8160,-20.96,20240701,5570,15.80,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,140630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-10,5,-0.16,69954330,10943,21.99,6440,6460,6360,8370,4510,6440,6392.61,2.30,0,2494,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1170,4.86,0.46,12,0.06,1323.00,13869.00,8160,20240701,-21.20,5570,20241209,15.44,6660,-3.45,20250220,5970,7.71,20250203,8160,-21.20,20240701,5570,15.44,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,130633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,0,3,0.00,66205510,10360,20.82,6440,6460,6360,8370,4510,6440,6390.49,2.30,0,2533,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1172,4.87,0.46,12,0.06,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,120629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,0,3,0.00,62252420,9746,19.59,6440,6460,6360,8370,4510,6440,6387.48,2.30,0,2573,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1172,4.87,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,110628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-20,5,-0.31,57731140,9044,18.18,6440,6440,6360,8370,4510,6440,6383.36,2.30,0,2665,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1168,4.85,0.46,12,0.05,1323.00,13869.00,8160,20240701,-21.32,5570,20241209,15.26,6660,-3.60,20250220,5970,7.54,20250203,8160,-21.32,20240701,5570,15.26,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,100628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-30,5,-0.47,50955290,7987,16.05,6440,6440,6360,8370,4510,6440,6379.78,2.30,0,2193,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1167,4.85,0.46,12,0.04,1323.00,13869.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5970,7.37,20250203,8160,-21.45,20240701,5570,15.08,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N +20250224,090633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-30,5,-0.47,5119750,802,1.61,6440,6440,6370,8370,4510,6440,6383.73,2.30,0,-108,6753,6596,6493,6336,6233,6545,6285,91,1930,500,4630,10,1,18199659,1167,4.85,0.46,12,0.00,1323.00,13869.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5970,7.37,20250203,8160,-21.45,20240701,5570,15.08,20241209,1.05,N,067900,500,90 억,,417883,N,N,0,N,00,N 20250221,160627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6440,-110,5,-1.68,321096190,49710,53.02,6530,6650,6390,8510,4590,6550,6459.43,2.27,0,6141,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1172,4.87,0.46,12,0.27,1323.00,13869.00,8160,20240701,-21.08,5570,20241209,15.62,6660,-3.30,20250220,5970,7.87,20250203,8160,-21.08,20240701,5570,15.62,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N 20250221,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6470,-80,5,-1.22,313645690,48554,51.78,6530,6650,6390,8510,4590,6550,6459.73,2.27,0,6876,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1178,4.89,0.47,12,0.27,1323.00,13869.00,8160,20240701,-20.71,5570,20241209,16.16,6660,-2.85,20250220,5970,8.38,20250203,8160,-20.71,20240701,5570,16.16,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N 20250221,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6410,-140,5,-2.14,224470210,34874,37.19,6530,6560,6390,8510,4590,6550,6436.61,2.27,0,9630,6776,6662,6546,6432,6316,6720,6490,91,1960,500,4710,10,1,18199659,1167,4.85,0.46,12,0.19,1323.00,13869.00,8160,20240701,-21.45,5570,20241209,15.08,6660,-3.75,20250220,5970,7.37,20250203,8160,-21.45,20240701,5570,15.08,20241209,1.04,N,067900,500,90 억,,412990,N,N,0,N,00,N diff --git a/067920/price/prices-20250201.csv b/067920/price/prices-20250201.csv index b0f5d35c4fbe..418c223ce55a 100644 --- a/067920/price/prices-20250201.csv +++ b/067920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,63413380,12542,81.58,5070,5110,5020,6640,3580,5110,5051.32,2.03,0,87,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,559,6.41,0.71,12,0.11,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,6990,-27.32,20240326,4730,7.40,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-50,5,-0.98,55969470,11074,72.04,5070,5110,5020,6640,3580,5110,5048.59,2.03,0,340,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,556,6.39,0.71,12,0.10,792.00,7165.00,7150,20240219,-29.23,4730,20241115,6.98,5800,-12.76,20250116,4950,2.22,20250203,6990,-27.61,20240326,4730,6.98,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,140630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,51943680,10278,66.86,5070,5110,5020,6640,3580,5110,5047.82,2.03,0,173,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,559,6.41,0.71,12,0.09,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,6990,-27.32,20240326,4730,7.40,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,51468780,10184,66.25,5070,5110,5020,6640,3580,5110,5047.78,2.03,0,137,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,559,6.41,0.71,12,0.09,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,6990,-27.32,20240326,4730,7.40,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,120629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,46318890,9165,59.62,5070,5110,5020,6640,3580,5110,5047.02,2.03,0,-46,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,560,6.43,0.71,12,0.08,792.00,7165.00,7150,20240219,-28.81,4730,20241115,7.61,5800,-12.24,20250116,4950,2.83,20250203,6990,-27.18,20240326,4730,7.61,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,110628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5090,-20,5,-0.39,42882130,8486,55.20,5070,5110,5020,6640,3580,5110,5045.70,2.03,0,73,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,560,6.43,0.71,12,0.08,792.00,7165.00,7150,20240219,-28.81,4730,20241115,7.61,5800,-12.24,20250116,4950,2.83,20250203,6990,-27.18,20240326,4730,7.61,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-30,5,-0.59,28886300,5716,37.18,5070,5110,5020,6640,3580,5110,5041.62,2.03,0,207,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,559,6.41,0.71,12,0.05,792.00,7165.00,7150,20240219,-28.95,4730,20241115,7.40,5800,-12.41,20250116,4950,2.63,20250203,6990,-27.32,20240326,4730,7.40,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N +20250224,090633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,-60,5,-1.17,20381950,4035,26.25,5070,5110,5020,6640,3580,5110,5031.94,2.03,0,547,5170,5140,5100,5070,5030,5145,5075,55,1530,500,3370,10,1,10996119,555,6.38,0.70,12,0.04,792.00,7165.00,7150,20240219,-29.37,4730,20241115,6.77,5800,-12.93,20250116,4950,2.02,20250203,6990,-27.75,20240326,4730,6.77,20241115,2.14,N,067920,500,54 억,,223328,N,N,0,N,00,N 20250221,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,78332630,15371,55.57,5110,5130,5060,6640,3580,5110,5096.13,2.04,0,-1079,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.14,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N 20250221,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,74836550,14686,53.09,5110,5130,5060,6640,3580,5110,5095.77,2.04,0,-868,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.13,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N 20250221,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,60033930,11776,42.57,5110,5130,5060,6640,3580,5110,5097.99,2.04,0,-1066,5176,5142,5106,5072,5036,5125,5055,55,1530,500,3370,10,1,10996119,562,6.45,0.71,12,0.11,792.00,7165.00,7150,20240219,-28.53,4730,20241115,8.03,5800,-11.90,20250116,4950,3.23,20250203,7140,-28.43,20240223,4730,8.03,20241115,2.13,N,067920,500,54 억,,224407,N,N,0,N,00,N diff --git a/067990/price/prices-20250201.csv b/067990/price/prices-20250201.csv index 1103f92f316f..4a1aac59e0b7 100644 --- a/067990/price/prices-20250201.csv +++ b/067990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,95,2,2.04,246239915,52530,169.90,4650,4750,4615,6040,3255,4650,4687.56,3.97,0,1924,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1385,13.18,0.35,12,0.18,360.00,13385.00,6090,20240319,-22.09,4160,20241115,14.06,4835,-1.86,20250217,4200,12.98,20250203,6090,-22.09,20240319,4160,14.06,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,60,2,1.29,192462280,41155,133.11,4650,4725,4615,6040,3255,4650,4676.52,3.97,0,311,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1374,13.08,0.35,12,0.14,360.00,13385.00,6090,20240319,-22.66,4160,20241115,13.22,4835,-2.59,20250217,4200,12.14,20250203,6090,-22.66,20240319,4160,13.22,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,40,2,0.86,117654520,25248,81.66,4650,4725,4615,6040,3255,4650,4659.95,3.97,0,-2940,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1369,13.03,0.35,12,0.09,360.00,13385.00,6090,20240319,-22.99,4160,20241115,12.74,4835,-3.00,20250217,4200,11.67,20250203,6090,-22.99,20240319,4160,12.74,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,130633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4655,5,2,0.11,111762100,23985,77.58,4650,4725,4615,6040,3255,4650,4659.67,3.97,0,-3297,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1358,12.93,0.35,12,0.08,360.00,13385.00,6090,20240319,-23.56,4160,20241115,11.90,4835,-3.72,20250217,4200,10.83,20250203,6090,-23.56,20240319,4160,11.90,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,120630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,15,2,0.32,110174740,23644,76.47,4650,4725,4615,6040,3255,4650,4659.73,3.97,0,-3298,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1361,12.96,0.35,12,0.08,360.00,13385.00,6090,20240319,-23.40,4160,20241115,12.14,4835,-3.52,20250217,4200,11.07,20250203,6090,-23.40,20240319,4160,12.14,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,110628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,50,2,1.08,81173895,17421,56.35,4650,4725,4615,6040,3255,4650,4659.54,3.97,0,-4758,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1372,13.06,0.35,12,0.06,360.00,13385.00,6090,20240319,-22.82,4160,20241115,12.98,4835,-2.79,20250217,4200,11.90,20250203,6090,-22.82,20240319,4160,12.98,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,100628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4675,25,2,0.54,15250970,3268,10.57,4650,4725,4615,6040,3255,4650,4666.76,3.97,0,-1141,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1364,12.99,0.35,12,0.01,360.00,13385.00,6090,20240319,-23.23,4160,20241115,12.38,4835,-3.31,20250217,4200,11.31,20250203,6090,-23.23,20240319,4160,12.38,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N +20250224,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,-35,5,-0.75,1306650,283,0.92,4650,4650,4615,6040,3255,4650,4617.14,3.97,0,0,4800,4725,4670,4595,4540,4715,4585,161,1390,500,3440,5,1,29181550,1347,12.82,0.34,12,0.00,360.00,13385.00,6090,20240319,-24.22,4160,20241115,10.94,4835,-4.55,20250217,4200,9.88,20250203,6090,-24.22,20240319,4160,10.94,20241115,1.04,N,067990,500,160 억,,1157105,N,N,0,N,00,N 20250221,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4650,-10,5,-0.21,144364655,30917,43.76,4650,4745,4615,6050,3265,4660,4669.43,4.01,0,-12086,4823,4741,4653,4571,4483,4782,4612,161,1390,500,3440,5,1,29181550,1357,12.92,0.35,12,0.11,360.00,13385.00,6090,20240319,-23.65,4160,20241115,11.78,4835,-3.83,20250217,4200,10.71,20250203,6090,-23.65,20240319,4160,11.78,20241115,1.04,N,067990,500,160 억,,1169532,N,N,0,N,00,N 20250221,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,10,2,0.21,131923025,28251,39.98,4650,4745,4615,6050,3265,4660,4669.68,4.01,0,-10083,4823,4741,4653,4571,4483,4782,4612,161,1390,500,3440,5,1,29181550,1363,12.97,0.35,12,0.10,360.00,13385.00,6090,20240319,-23.32,4160,20241115,12.26,4835,-3.41,20250217,4200,11.19,20250203,6090,-23.32,20240319,4160,12.26,20241115,1.04,N,067990,500,160 억,,1169532,N,N,0,N,00,N 20250221,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4620,-40,5,-0.86,109923160,23519,33.29,4650,4745,4615,6050,3265,4660,4673.80,4.01,0,-10162,4823,4741,4653,4571,4483,4782,4612,161,1390,500,3440,5,1,29181550,1348,12.83,0.35,12,0.08,360.00,13385.00,6090,20240319,-24.14,4160,20241115,11.06,4835,-4.45,20250217,4200,10.00,20250203,6090,-24.14,20240319,4160,11.06,20241115,1.04,N,067990,500,160 억,,1169532,N,N,0,N,00,N diff --git a/068050/price/prices-20250201.csv b/068050/price/prices-20250201.csv index 7390521d43cd..8d6888ee6f8d 100644 --- a/068050/price/prices-20250201.csv +++ b/068050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160633,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2560,-5,5,-0.19,286588695,111966,37.12,2550,2595,2515,3330,1800,2565,2559.58,0.18,0,16702,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,709,9.34,0.85,12,0.40,274.00,3014.00,3340,20240219,-23.35,1810,20240805,41.44,2940,-12.93,20250220,2000,28.00,20250102,3180,-19.50,20240226,1810,41.44,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,150632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,25,2,0.97,249619600,97544,32.34,2550,2595,2515,3330,1800,2565,2559.02,0.18,0,16883,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,717,9.45,0.86,12,0.35,274.00,3014.00,3340,20240219,-22.46,1810,20240805,43.09,2940,-11.90,20250220,2000,29.50,20250102,3180,-18.55,20240226,1810,43.09,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,140631,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,20,2,0.78,197066345,77063,25.55,2550,2595,2515,3330,1800,2565,2557.16,0.18,0,6496,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,716,9.43,0.86,12,0.28,274.00,3014.00,3340,20240219,-22.60,1810,20240805,42.82,2940,-12.07,20250220,2000,29.25,20250102,3180,-18.71,20240226,1810,42.82,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,130633,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,20,2,0.78,176721770,69180,22.94,2550,2595,2515,3330,1800,2565,2554.44,0.18,0,6025,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,716,9.43,0.86,12,0.25,274.00,3014.00,3340,20240219,-22.60,1810,20240805,42.82,2940,-12.07,20250220,2000,29.25,20250102,3180,-18.71,20240226,1810,42.82,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,120630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,20,2,0.78,153414305,60148,19.94,2550,2595,2515,3330,1800,2565,2550.49,0.18,0,4952,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,716,9.43,0.86,12,0.22,274.00,3014.00,3340,20240219,-22.60,1810,20240805,42.82,2940,-12.07,20250220,2000,29.25,20250102,3180,-18.71,20240226,1810,42.82,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,110629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2590,25,2,0.97,140585015,55191,18.30,2550,2595,2515,3330,1800,2565,2547.08,0.18,0,5015,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,717,9.45,0.86,12,0.20,274.00,3014.00,3340,20240219,-22.46,1810,20240805,43.09,2940,-11.90,20250220,2000,29.50,20250102,3180,-18.55,20240226,1810,43.09,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,100628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2540,-25,5,-0.97,123858385,48652,16.13,2550,2595,2515,3330,1800,2565,2545.60,0.18,0,4793,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,703,9.27,0.84,12,0.18,274.00,3014.00,3340,20240219,-23.95,1810,20240805,40.33,2940,-13.61,20250220,2000,27.00,20250102,3180,-20.13,20240226,1810,40.33,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N +20250224,090634,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,-15,5,-0.58,18620350,7329,2.43,2550,2555,2530,3330,1800,2565,2538.85,0.18,0,1326,2715,2640,2580,2505,2445,2610,2475,138,765,500,1840,5,1,27694076,706,9.31,0.85,12,0.03,274.00,3014.00,3340,20240219,-23.65,1810,20240805,40.88,2940,-13.27,20250220,2000,27.50,20250102,3180,-19.81,20240226,1810,40.88,20240805,2.67,N,068050,500,138 억,,49400,N,N,22,N,00,N 20250221,160628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-145,5,-5.35,768905155,299605,25.99,2630,2655,2520,3520,1900,2710,2566.15,0.26,0,-23505,3083,2896,2753,2566,2423,2990,2660,138,810,500,1950,5,1,27694076,710,9.36,0.85,12,1.08,274.00,3014.00,3340,20240219,-23.20,1810,20240805,41.71,2940,-12.76,20250220,2000,28.25,20250102,3265,-21.44,20240221,1810,41.71,20240805,2.76,N,068050,500,138 억,,72817,N,N,22,N,00,N 20250221,150631,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,-145,5,-5.35,734584640,286226,24.83,2630,2655,2520,3520,1900,2710,2566.19,0.26,0,-16140,3083,2896,2753,2566,2423,2990,2660,138,810,500,1950,5,1,27694076,710,9.36,0.85,12,1.03,274.00,3014.00,3340,20240219,-23.20,1810,20240805,41.71,2940,-12.76,20250220,2000,28.25,20250102,3265,-21.44,20240221,1810,41.71,20240805,2.76,N,068050,500,138 억,,72817,N,N,781,N,00,N 20250221,140629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,-125,5,-4.61,699849540,272742,23.66,2630,2655,2520,3520,1900,2710,2565.70,0.26,0,-13465,3083,2896,2753,2566,2423,2990,2660,138,810,500,1950,5,1,27694076,716,9.43,0.86,12,0.98,274.00,3014.00,3340,20240219,-22.60,1810,20240805,42.82,2940,-12.07,20250220,2000,29.25,20250102,3265,-20.83,20240221,1810,42.82,20240805,2.76,N,068050,500,138 억,,72817,N,N,781,N,00,N diff --git a/068100/price/prices-20250201.csv b/068100/price/prices-20250201.csv index 232423b2fe71..a2b05c9d45f6 100644 --- a/068100/price/prices-20250201.csv +++ b/068100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,40,2,1.25,185925965,57155,285.99,3210,3315,3190,4170,2250,3210,3253.01,1.69,0,906,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,323,-11.73,3.50,12,0.58,-277.00,928.00,23000,20240222,-85.87,2495,20241210,30.26,4470,-27.29,20250115,2905,11.88,20250103,15140,-78.53,20240226,2495,30.26,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,65,2,2.02,180723425,55558,278.00,3210,3315,3190,4170,2250,3210,3252.88,1.69,0,1557,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,326,-11.82,3.53,12,0.56,-277.00,928.00,23000,20240222,-85.76,2495,20241210,31.26,4470,-26.73,20250115,2905,12.74,20250103,15140,-78.37,20240226,2495,31.26,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,70,2,2.18,145766760,44833,224.33,3210,3315,3190,4170,2250,3210,3251.33,1.69,0,-1379,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,326,-11.84,3.53,12,0.45,-277.00,928.00,23000,20240222,-85.74,2495,20241210,31.46,4470,-26.62,20250115,2905,12.91,20250103,15140,-78.34,20240226,2495,31.46,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,65,2,2.02,100520655,31098,155.61,3210,3290,3190,4170,2250,3210,3232.38,1.69,0,2943,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,326,-11.82,3.53,12,0.31,-277.00,928.00,23000,20240222,-85.76,2495,20241210,31.26,4470,-26.73,20250115,2905,12.74,20250103,15140,-78.37,20240226,2495,31.26,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,20,2,0.62,64043465,19942,99.78,3210,3255,3190,4170,2250,3210,3211.49,1.69,0,4797,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,321,-11.66,3.48,12,0.20,-277.00,928.00,23000,20240222,-85.96,2495,20241210,29.46,4470,-27.74,20250115,2905,11.19,20250103,15140,-78.67,20240226,2495,29.46,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,110629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,15,2,0.47,60995500,19000,95.07,3210,3255,3190,4170,2250,3210,3210.29,1.69,0,4545,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,321,-11.64,3.48,12,0.19,-277.00,928.00,23000,20240222,-85.98,2495,20241210,29.26,4470,-27.85,20250115,2905,11.02,20250103,15140,-78.70,20240226,2495,29.26,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,5,2,0.16,37469375,11663,58.36,3210,3255,3190,4170,2250,3210,3212.67,1.69,0,-1048,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,320,-11.61,3.46,12,0.12,-277.00,928.00,23000,20240222,-86.02,2495,20241210,28.86,4470,-28.08,20250115,2905,10.67,20250103,15140,-78.76,20240226,2495,28.86,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N +20250224,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-10,5,-0.31,8538405,2658,13.30,3210,3240,3195,4170,2250,3210,3212.34,1.69,0,-1247,3296,3252,3216,3172,3136,3275,3195,50,960,500,1990,5,1,9939614,318,-11.55,3.45,12,0.03,-277.00,928.00,23000,20240222,-86.09,2495,20241210,28.26,4470,-28.41,20250115,2905,10.15,20250103,15140,-78.86,20240226,2495,28.26,20241210,3.67,N,068100,500,49 억,,168076,N,N,0,N,00,N 20250221,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,25,2,0.78,63808475,19892,38.29,3185,3260,3180,4140,2230,3185,3207.74,1.71,0,-1671,3335,3260,3200,3125,3065,3297,3162,50,955,500,1970,5,1,9939614,319,-11.59,3.46,12,0.20,-277.00,928.00,23000,20240222,-86.04,2495,20241210,28.66,4470,-28.19,20250115,2905,10.50,20250103,23000,-86.04,20240222,2495,28.66,20241210,3.72,N,068100,500,49 억,,169775,N,N,0,N,00,N 20250221,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,20,2,0.63,55171675,17202,33.11,3185,3260,3180,4140,2230,3185,3207.28,1.71,0,-1886,3335,3260,3200,3125,3065,3297,3162,50,955,500,1970,5,1,9939614,319,-11.57,3.45,12,0.17,-277.00,928.00,23000,20240222,-86.07,2495,20241210,28.46,4470,-28.30,20250115,2905,10.33,20250103,23000,-86.07,20240222,2495,28.46,20241210,3.72,N,068100,500,49 억,,169775,N,N,0,N,00,N 20250221,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,35,2,1.10,49071920,15301,29.45,3185,3260,3180,4140,2230,3185,3207.11,1.71,0,-1919,3335,3260,3200,3125,3065,3297,3162,50,955,500,1970,5,1,9939614,320,-11.62,3.47,12,0.15,-277.00,928.00,23000,20240222,-86.00,2495,20241210,29.06,4470,-27.96,20250115,2905,10.84,20250103,23000,-86.00,20240222,2495,29.06,20241210,3.72,N,068100,500,49 억,,169775,N,N,0,N,00,N diff --git a/068240/price/prices-20250201.csv b/068240/price/prices-20250201.csv index 66ac65ac0b2d..5988b4f8900e 100644 --- a/068240/price/prices-20250201.csv +++ b/068240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160634,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10880,-290,5,-2.60,1806316840,166003,86.50,11030,11100,10710,14520,7820,11170,10881.23,7.40,0,20329,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4152,100.74,1.80,12,0.43,108.00,6031.00,14130,20240408,-23.00,8820,20241209,23.36,11490,-5.31,20250217,8930,21.84,20250102,14130,-23.00,20240408,8820,23.36,20241209,0.39,N,068240,500,192 억,,2823389,N,N,1069,N,00,N +20250224,150633,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10820,-350,5,-3.13,1698573730,156064,81.32,11030,11100,10710,14520,7820,11170,10883.83,7.40,0,17289,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4129,100.19,1.79,12,0.41,108.00,6031.00,14130,20240408,-23.43,8820,20241209,22.68,11490,-5.83,20250217,8930,21.16,20250102,14130,-23.43,20240408,8820,22.68,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,140631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10890,-280,5,-2.51,1472964180,135261,70.48,11030,11100,10710,14520,7820,11170,10889.79,7.40,0,14568,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4156,100.83,1.81,12,0.35,108.00,6031.00,14130,20240408,-22.93,8820,20241209,23.47,11490,-5.22,20250217,8930,21.95,20250102,14130,-22.93,20240408,8820,23.47,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,130634,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10880,-290,5,-2.60,1254792980,115254,60.06,11030,11100,10710,14520,7820,11170,10887.19,7.40,0,10688,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4152,100.74,1.80,12,0.30,108.00,6031.00,14130,20240408,-23.00,8820,20241209,23.36,11490,-5.31,20250217,8930,21.84,20250102,14130,-23.00,20240408,8820,23.36,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,120631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10910,-260,5,-2.33,1110913490,102049,53.18,11030,11100,10710,14520,7820,11170,10886.08,7.40,0,8422,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4164,101.02,1.81,12,0.27,108.00,6031.00,14130,20240408,-22.79,8820,20241209,23.70,11490,-5.05,20250217,8930,22.17,20250102,14130,-22.79,20240408,8820,23.70,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,110629,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10830,-340,5,-3.04,915755430,84120,43.83,11030,11100,10710,14520,7820,11170,10886.30,7.40,0,8146,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4133,100.28,1.80,12,0.22,108.00,6031.00,14130,20240408,-23.35,8820,20241209,22.79,11490,-5.74,20250217,8930,21.28,20250102,14130,-23.35,20240408,8820,22.79,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,100629,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10820,-350,5,-3.13,730020180,66969,34.90,11030,11100,10710,14520,7820,11170,10900.86,7.40,0,11081,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4129,100.19,1.79,12,0.18,108.00,6031.00,14130,20240408,-23.43,8820,20241209,22.68,11490,-5.83,20250217,8930,21.16,20250102,14130,-23.43,20240408,8820,22.68,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N +20250224,090635,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10890,-280,5,-2.51,235126020,21473,11.19,11030,11100,10710,14520,7820,11170,10949.83,7.40,0,-605,11590,11380,11190,10980,10790,11485,11085,193,3350,500,8260,10,1,38163437,4156,100.83,1.81,12,0.06,108.00,6031.00,14130,20240408,-22.93,8820,20241209,23.47,11490,-5.22,20250217,8930,21.95,20250102,14130,-22.93,20240408,8820,23.47,20241209,0.39,N,068240,500,192 억,,2823389,N,N,407,N,00,N 20250221,160628,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11170,140,2,1.27,2156812010,191684,97.31,11030,11400,11000,14330,7730,11030,11252.23,7.44,0,-17532,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4263,103.43,1.85,12,0.50,108.00,6031.00,14130,20240408,-20.95,8820,20241209,26.64,11490,-2.79,20250217,8930,25.08,20250102,14130,-20.95,20240408,8820,26.64,20241209,0.39,N,068240,500,192 억,,2838426,N,N,407,N,00,N 20250221,150631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11170,140,2,1.27,2052963630,182387,92.59,11030,11400,11000,14330,7730,11030,11256.26,7.44,0,-20353,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4263,103.43,1.85,12,0.48,108.00,6031.00,14130,20240408,-20.95,8820,20241209,26.64,11490,-2.79,20250217,8930,25.08,20250102,14130,-20.95,20240408,8820,26.64,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N 20250221,140630,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11290,260,2,2.36,1860256330,165259,83.90,11030,11400,11000,14330,7730,11030,11256.81,7.44,0,-15519,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4309,104.54,1.87,12,0.43,108.00,6031.00,14130,20240408,-20.10,8820,20241209,28.00,11490,-1.74,20250217,8930,26.43,20250102,14130,-20.10,20240408,8820,28.00,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N diff --git a/068270/price/prices-20250201.csv b/068270/price/prices-20250201.csv index 8fc3b45f5336..7077e06ec16b 100644 --- a/068270/price/prices-20250201.csv +++ b/068270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160634,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178000,-200,5,-0.11,54201495300,305322,79.62,178300,178700,176500,231500,124800,178200,177520.01,22.47,0,-11839,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,381112,48.91,2.04,12,0.14,3639.00,87089.00,201524,20240730,-11.67,153101,20241115,16.26,188300,-5.47,20250102,172800,3.01,20250203,211000,-15.64,20240730,160300,11.04,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,1055,N,00,N +20250224,150633,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178000,-200,5,-0.11,48654461200,274143,71.49,178300,178700,176500,231500,124800,178200,177476.50,22.47,0,-15486,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,381112,48.91,2.04,12,0.13,3639.00,87089.00,201524,20240730,-11.67,153101,20241115,16.26,188300,-5.47,20250102,172800,3.01,20250203,211000,-15.64,20240730,160300,11.04,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,140632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177200,-1000,5,-0.56,41897946700,236128,61.58,178300,178700,176500,231500,124800,178200,177435.11,22.47,0,-17017,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,379400,48.69,2.03,12,0.11,3639.00,87089.00,201524,20240730,-12.07,153101,20241115,15.74,188300,-5.89,20250102,172800,2.55,20250203,211000,-16.02,20240730,160300,10.54,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,130634,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177400,-800,5,-0.45,38065243100,214521,55.94,178300,178700,176500,231500,124800,178200,177440.42,22.47,0,-15297,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,379828,48.75,2.04,12,0.10,3639.00,87089.00,201524,20240730,-11.97,153101,20241115,15.87,188300,-5.79,20250102,172800,2.66,20250203,211000,-15.92,20240730,160300,10.67,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,120631,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178100,-100,5,-0.06,35087007500,197766,51.57,178300,178700,176500,231500,124800,178200,177413.93,22.47,0,-15240,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,381327,48.94,2.05,12,0.09,3639.00,87089.00,201524,20240730,-11.62,153101,20241115,16.33,188300,-5.42,20250102,172800,3.07,20250203,211000,-15.59,20240730,160300,11.10,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,110630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177400,-800,5,-0.45,29434693100,166031,43.30,178300,178700,176500,231500,124800,178200,177280.34,22.47,0,-19496,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,379828,48.75,2.04,12,0.08,3639.00,87089.00,201524,20240730,-11.97,153101,20241115,15.87,188300,-5.79,20250102,172800,2.66,20250203,211000,-15.92,20240730,160300,10.67,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,100629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,176800,-1400,5,-0.79,23489606400,132532,34.56,178300,178700,176500,231500,124800,178200,177231.99,22.47,0,-20980,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,378543,48.58,2.03,12,0.06,3639.00,87089.00,201524,20240730,-12.27,153101,20241115,15.48,188300,-6.11,20250102,172800,2.31,20250203,211000,-16.21,20240730,160300,10.29,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N +20250224,090635,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177300,-900,5,-0.51,5959172400,33479,8.73,178300,178700,177100,231500,124800,178200,177992.88,22.47,0,-6216,181533,179866,179033,177366,176533,179450,176950,2205,53300,1000,135430,100,1,214108119,379614,48.72,2.04,12,0.02,3639.00,87089.00,201524,20240730,-12.02,153101,20241115,15.81,188300,-5.84,20250102,172800,2.60,20250203,211000,-15.97,20240730,160300,10.61,20241115,0.96,N,068270,1000,2205 억,,48099581,N,N,574,N,00,N 20250221,160629,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178200,-2200,5,-1.22,67683110400,378188,88.73,180400,180700,178200,234500,126300,180400,178968.80,22.54,0,-65086,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381541,48.97,2.05,12,0.18,3639.00,87089.00,201524,20240730,-11.57,153101,20241115,16.39,188300,-5.36,20250102,172800,3.12,20250203,211000,-15.55,20240730,160300,11.17,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,574,N,00,N 20250221,150632,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178400,-2000,5,-1.11,58185830200,324913,76.23,180400,180700,178200,234500,126300,180400,179081.21,22.54,0,-56472,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381969,49.02,2.05,12,0.15,3639.00,87089.00,201524,20240730,-11.47,153101,20241115,16.52,188300,-5.26,20250102,172800,3.24,20250203,211000,-15.45,20240730,160300,11.29,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N 20250221,140630,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178400,-2000,5,-1.11,46236361200,257961,60.52,180400,180700,178400,234500,126300,180400,179237.74,22.54,0,-54790,182666,181532,180266,179132,177866,182100,179700,2205,54100,1000,137100,100,1,214108119,381969,49.02,2.05,12,0.12,3639.00,87089.00,201524,20240730,-11.47,153101,20241115,16.52,188300,-5.26,20250102,172800,3.24,20250203,211000,-15.45,20240730,160300,11.29,20241115,0.95,N,068270,1000,2205 억,,48262669,N,N,2496,N,00,N diff --git a/068290/price/prices-20250201.csv b/068290/price/prices-20250201.csv index a702020a6668..b257e1789e6a 100644 --- a/068290/price/prices-20250201.csv +++ b/068290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160634,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16390,130,2,0.80,168115870,10318,57.42,16260,16420,16100,21100,11390,16260,16293.46,1.05,0,1821,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1639,18.73,0.99,12,0.10,875.00,16613.00,26400,20240214,-37.92,12880,20241115,27.25,16660,-1.62,20250220,14660,11.80,20250204,24500,-33.10,20240226,12880,27.25,20241115,2.51,N,068290,500,50 억,,104900,N,N,2,N,00,N +20250224,150633,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16370,110,2,0.68,144058350,8847,49.24,16260,16420,16100,21100,11390,16260,16283.30,1.05,0,1899,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1637,18.71,0.99,12,0.09,875.00,16613.00,26400,20240214,-37.99,12880,20241115,27.10,16660,-1.74,20250220,14660,11.66,20250204,24500,-33.18,20240226,12880,27.10,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,140632,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16390,130,2,0.80,129466000,7954,44.27,16260,16420,16100,21100,11390,16260,16276.84,1.05,0,1784,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1639,18.73,0.99,12,0.08,875.00,16613.00,26400,20240214,-37.92,12880,20241115,27.25,16660,-1.62,20250220,14660,11.80,20250204,24500,-33.10,20240226,12880,27.25,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,130635,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16310,50,2,0.31,106994730,6581,36.63,16260,16400,16100,21100,11390,16260,16258.13,1.05,0,870,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1631,18.64,0.98,12,0.07,875.00,16613.00,26400,20240214,-38.22,12880,20241115,26.63,16660,-2.10,20250220,14660,11.26,20250204,24500,-33.43,20240226,12880,26.63,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,120631,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16280,20,2,0.12,91090780,5605,31.19,16260,16400,16100,21100,11390,16260,16251.70,1.05,0,395,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1628,18.61,0.98,12,0.06,875.00,16613.00,26400,20240214,-38.33,12880,20241115,26.40,16660,-2.28,20250220,14660,11.05,20250204,24500,-33.55,20240226,12880,26.40,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,110630,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16270,10,2,0.06,71359120,4394,24.45,16260,16400,16100,21100,11390,16260,16240.13,1.05,0,154,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1627,18.59,0.98,12,0.04,875.00,16613.00,26400,20240214,-38.37,12880,20241115,26.32,16660,-2.34,20250220,14660,10.98,20250204,24500,-33.59,20240226,12880,26.32,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,100630,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16290,30,2,0.18,54627170,3368,18.74,16260,16400,16100,21100,11390,16260,16219.47,1.05,0,-93,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1629,18.62,0.98,12,0.03,875.00,16613.00,26400,20240214,-38.30,12880,20241115,26.48,16660,-2.22,20250220,14660,11.12,20250204,24500,-33.51,20240226,12880,26.48,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N +20250224,090635,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16130,-130,5,-0.80,10169470,626,3.48,16260,16260,16130,21100,11390,16260,16245.16,1.05,0,-162,16713,16486,16243,16016,15773,16600,16130,50,4840,500,10400,10,1,10000000,1613,18.43,0.97,12,0.01,875.00,16613.00,26400,20240214,-38.90,12880,20241115,25.23,16660,-3.18,20250220,14660,10.03,20250204,24500,-34.16,20240226,12880,25.23,20241115,2.51,N,068290,500,50 억,,104900,N,N,5,N,00,N 20250221,160629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16260,-50,5,-0.31,290984890,17945,91.05,16230,16470,16000,21200,11420,16310,16214.90,1.06,0,-515,16776,16542,16426,16192,16076,16485,16135,50,4890,500,10430,10,1,10000000,1626,18.58,0.98,12,0.18,875.00,16613.00,26400,20240214,-38.41,12880,20241115,26.24,16660,-2.40,20250220,14660,10.91,20250204,26200,-37.94,20240221,12880,26.24,20241115,2.56,N,068290,500,50 억,,105976,N,N,5,N,00,N 20250221,150632,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16290,-20,5,-0.12,256787710,15835,80.34,16230,16470,16000,21200,11420,16310,16216.46,1.06,0,-982,16776,16542,16426,16192,16076,16485,16135,50,4890,500,10430,10,1,10000000,1629,18.62,0.98,12,0.16,875.00,16613.00,26400,20240214,-38.30,12880,20241115,26.48,16660,-2.22,20250220,14660,11.12,20250204,26200,-37.82,20240221,12880,26.48,20241115,2.56,N,068290,500,50 억,,105976,N,N,4,N,00,N 20250221,140631,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16340,30,2,0.18,205380440,12668,64.28,16230,16470,16000,21200,11420,16310,16212.54,1.06,0,-1556,16776,16542,16426,16192,16076,16485,16135,50,4890,500,10430,10,1,10000000,1634,18.67,0.98,12,0.13,875.00,16613.00,26400,20240214,-38.11,12880,20241115,26.86,16660,-1.92,20250220,14660,11.46,20250204,26200,-37.63,20240221,12880,26.86,20241115,2.56,N,068290,500,50 억,,105976,N,N,4,N,00,N diff --git a/068330/price/prices-20250201.csv b/068330/price/prices-20250201.csv index dca5d6c0a234..8f38a2ee3da8 100644 --- a/068330/price/prices-20250201.csv +++ b/068330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1084,29,2,2.75,246986501,228619,798.95,1055,1099,1055,1371,739,1055,1080.34,0.87,0,1913,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,479,7.69,0.77,12,0.52,141.00,1403.00,2245,20240820,-51.71,952,20241209,13.87,1142,-5.08,20250214,1018,6.48,20250102,2245,-51.71,20240820,952,13.87,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1089,34,2,3.22,224095670,207421,724.87,1055,1099,1055,1371,739,1055,1080.39,0.87,0,1211,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,482,7.72,0.78,12,0.47,141.00,1403.00,2245,20240820,-51.49,952,20241209,14.39,1142,-4.64,20250214,1018,6.97,20250102,2245,-51.49,20240820,952,14.39,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,25,2,2.37,171166461,158569,554.15,1055,1099,1055,1371,739,1055,1079.44,0.87,0,2362,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,478,7.66,0.77,12,0.36,141.00,1403.00,2245,20240820,-51.89,952,20241209,13.45,1142,-5.43,20250214,1018,6.09,20250102,2245,-51.89,20240820,952,13.45,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,25,2,2.37,161519380,149595,522.79,1055,1099,1055,1371,739,1055,1079.71,0.87,0,1240,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,478,7.66,0.77,12,0.34,141.00,1403.00,2245,20240820,-51.89,952,20241209,13.45,1142,-5.43,20250214,1018,6.09,20250102,2245,-51.89,20240820,952,13.45,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1083,28,2,2.65,155505460,144025,503.32,1055,1099,1055,1371,739,1055,1079.71,0.87,0,1214,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,479,7.68,0.77,12,0.33,141.00,1403.00,2245,20240820,-51.76,952,20241209,13.76,1142,-5.17,20250214,1018,6.39,20250102,2245,-51.76,20240820,952,13.76,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1070,15,2,1.42,42227430,39615,138.44,1055,1070,1055,1371,739,1055,1065.95,0.87,0,180,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,473,7.59,0.76,12,0.09,141.00,1403.00,2245,20240820,-52.34,952,20241209,12.39,1142,-6.30,20250214,1018,5.11,20250102,2245,-52.34,20240820,952,12.39,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,13,2,1.23,29277298,27478,96.03,1055,1070,1055,1371,739,1055,1065.48,0.87,0,-682,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,472,7.57,0.76,12,0.06,141.00,1403.00,2245,20240820,-52.43,952,20241209,12.18,1142,-6.48,20250214,1018,4.91,20250102,2245,-52.43,20240820,952,12.18,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N +20250224,090635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,6,2,0.57,7052981,6651,23.24,1055,1069,1055,1371,739,1055,1060.44,0.87,0,-218,1064,1059,1052,1047,1040,1062,1050,44,316,100,670,1,1,44216140,469,7.52,0.76,12,0.02,141.00,1403.00,2245,20240820,-52.74,952,20241209,11.45,1142,-7.09,20250214,1018,4.22,20250102,2245,-52.74,20240820,952,11.45,20241209,0.44,N,068330,100,44 억,,384871,N,N,0,N,00,N 20250221,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-5,5,-0.47,29985838,28505,66.64,1045,1057,1045,1378,742,1060,1051.94,0.86,0,2273,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,466,7.48,0.75,12,0.06,141.00,1403.00,2245,20240820,-53.01,952,20241209,10.82,1142,-7.62,20250214,1018,3.63,20250102,2245,-53.01,20240820,952,10.82,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N 20250221,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-4,5,-0.38,22715776,21612,50.53,1045,1057,1045,1378,742,1060,1051.07,0.86,0,2243,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,467,7.49,0.75,12,0.05,141.00,1403.00,2245,20240820,-52.96,952,20241209,10.92,1142,-7.53,20250214,1018,3.73,20250102,2245,-52.96,20240820,952,10.92,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N 20250221,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-3,5,-0.28,18149379,17276,40.39,1045,1057,1045,1378,742,1060,1050.55,0.86,0,1956,1074,1066,1058,1050,1042,1071,1055,44,318,100,670,1,1,44216140,467,7.50,0.75,12,0.04,141.00,1403.00,2245,20240820,-52.92,952,20241209,11.03,1142,-7.44,20250214,1018,3.83,20250102,2245,-52.92,20240820,952,11.03,20241209,0.43,N,068330,100,44 억,,382388,N,N,0,N,00,N diff --git a/068760/price/prices-20250201.csv b/068760/price/prices-20250201.csv index ee54234b14de..71fca8495b90 100644 --- a/068760/price/prices-20250201.csv +++ b/068760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160635,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52600,200,2,0.38,4529080200,86684,98.96,52200,52700,51900,68100,36700,52400,52247.35,5.42,0,-16826,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21883,102.73,5.56,12,0.21,512.00,9454.00,114178,20240228,-53.93,47272,20241209,11.27,58600,-10.24,20250107,50000,5.20,20250203,119800,-56.09,20240228,49600,6.05,20241209,2.31,N,068760,500,208 억,,2256552,N,N,690,N,00,N +20250224,150634,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52500,100,2,0.19,4187305900,80181,91.54,52200,52500,51900,68100,36700,52400,52222.95,5.42,0,-17396,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21842,102.54,5.55,12,0.19,512.00,9454.00,114178,20240228,-54.02,47272,20241209,11.06,58600,-10.41,20250107,50000,5.00,20250203,119800,-56.18,20240228,49600,5.85,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,140632,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52300,-100,5,-0.19,3351191600,64204,73.30,52200,52500,51900,68100,36700,52400,52195.68,5.42,0,-20427,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21759,102.15,5.53,12,0.15,512.00,9454.00,114178,20240228,-54.19,47272,20241209,10.64,58600,-10.75,20250107,50000,4.60,20250203,119800,-56.34,20240228,49600,5.44,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,130635,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52300,-100,5,-0.19,2938335500,56303,64.28,52200,52500,51900,68100,36700,52400,52187.53,5.42,0,-15976,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21759,102.15,5.53,12,0.14,512.00,9454.00,114178,20240228,-54.19,47272,20241209,10.64,58600,-10.75,20250107,50000,4.60,20250203,119800,-56.34,20240228,49600,5.44,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,120632,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52400,0,3,0.00,2662885900,51047,58.28,52200,52500,51900,68100,36700,52400,52164.92,5.42,0,-13920,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21800,102.34,5.54,12,0.12,512.00,9454.00,114178,20240228,-54.11,47272,20241209,10.85,58600,-10.58,20250107,50000,4.80,20250203,119800,-56.26,20240228,49600,5.65,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,110630,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52200,-200,5,-0.38,2264092400,43430,49.58,52200,52400,51900,68100,36700,52400,52131.38,5.42,0,-12024,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21717,101.95,5.52,12,0.10,512.00,9454.00,114178,20240228,-54.28,47272,20241209,10.42,58600,-10.92,20250107,50000,4.40,20250203,119800,-56.43,20240228,49600,5.24,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,100630,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52100,-300,5,-0.57,1774026100,34035,38.85,52200,52400,51900,68100,36700,52400,52122.78,5.42,0,-9540,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21675,101.76,5.51,12,0.08,512.00,9454.00,114178,20240228,-54.37,47272,20241209,10.21,58600,-11.09,20250107,50000,4.20,20250203,119800,-56.51,20240228,49600,5.04,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N +20250224,090636,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52000,-400,5,-0.76,549421000,10532,12.02,52200,52400,52000,68100,36700,52400,52164.61,5.42,0,-3744,53200,52800,52600,52200,52000,52700,52100,208,15700,500,37720,100,1,41603587,21634,101.56,5.50,12,0.03,512.00,9454.00,114178,20240228,-54.46,47272,20241209,10.00,58600,-11.26,20250107,50000,4.00,20250203,119800,-56.59,20240228,49600,4.84,20241209,2.31,N,068760,500,208 억,,2256552,N,N,277,N,00,N 20250221,160630,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52400,-400,5,-0.76,4543463100,86415,62.08,52700,53000,52400,68600,37000,52800,52578.23,5.47,0,-18962,54066,53432,53066,52432,52066,53250,52250,208,15800,500,38010,100,1,41603587,21800,102.34,5.54,12,0.21,512.00,9454.00,114178,20240228,-54.11,47272,20241209,10.85,58600,-10.58,20250107,50000,4.80,20250203,119800,-56.26,20240228,49600,5.65,20241209,2.30,N,068760,500,208 억,,2273892,N,N,277,N,00,N 20250221,150633,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52400,-400,5,-0.76,3988440900,75831,54.48,52700,53000,52400,68600,37000,52800,52596.44,5.47,0,-18435,54066,53432,53066,52432,52066,53250,52250,208,15800,500,38010,100,1,41603587,21800,102.34,5.54,12,0.18,512.00,9454.00,114178,20240228,-54.11,47272,20241209,10.85,58600,-10.58,20250107,50000,4.80,20250203,119800,-56.26,20240228,49600,5.65,20241209,2.30,N,068760,500,208 억,,2273892,N,N,477,N,00,N 20250221,140631,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,52500,-300,5,-0.57,3363189100,63930,45.93,52700,53000,52400,68600,37000,52800,52607.37,5.47,0,-14592,54066,53432,53066,52432,52066,53250,52250,208,15800,500,38010,100,1,41603587,21842,102.54,5.55,12,0.15,512.00,9454.00,114178,20240228,-54.02,47272,20241209,11.06,58600,-10.41,20250107,50000,5.00,20250203,119800,-56.18,20240228,49600,5.85,20241209,2.30,N,068760,500,208 억,,2273892,N,N,477,N,00,N diff --git a/068790/price/prices-20250201.csv b/068790/price/prices-20250201.csv index b4c813e533a2..cd8cce7984ba 100644 --- a/068790/price/prices-20250201.csv +++ b/068790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,30,2,0.47,308126030,47988,97.73,6390,6510,6320,8320,4480,6400,6420.90,3.02,0,6260,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1542,7.80,0.49,12,0.20,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.12,N,068790,500,122 억,,724942,N,N,1,N,00,N +20250224,150634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,40,2,0.62,283366470,44126,89.87,6390,6510,6320,8320,4480,6400,6421.76,3.02,0,6213,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1545,7.82,0.49,12,0.18,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,140633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6440,40,2,0.62,265674900,41372,84.26,6390,6510,6320,8320,4480,6400,6421.61,3.02,0,5975,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1545,7.82,0.49,12,0.17,824.00,13119.00,7380,20240326,-12.74,4555,20241115,41.38,6820,-5.57,20250212,5680,13.38,20250108,7380,-12.74,20240326,4555,41.38,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,130635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,70,2,1.09,241195970,37575,76.52,6390,6510,6320,8320,4480,6400,6419.05,3.02,0,5361,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1552,7.85,0.49,12,0.16,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,120632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,30,2,0.47,158182520,24743,50.39,6390,6440,6320,8320,4480,6400,6393.02,3.02,0,-936,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1542,7.80,0.49,12,0.10,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,110631,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6360,-40,5,-0.62,110371940,17303,35.24,6390,6430,6320,8320,4480,6400,6378.77,3.02,0,-1608,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1526,7.72,0.48,12,0.07,824.00,13119.00,7380,20240326,-13.82,4555,20241115,39.63,6820,-6.74,20250212,5680,11.97,20250108,7380,-13.82,20240326,4555,39.63,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,100630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6360,-40,5,-0.62,49058790,7700,15.68,6390,6390,6320,8320,4480,6400,6371.27,3.02,0,-1188,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1526,7.72,0.48,12,0.03,824.00,13119.00,7380,20240326,-13.82,4555,20241115,39.63,6820,-6.74,20250212,5680,11.97,20250108,7380,-13.82,20240326,4555,39.63,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N +20250224,090636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6340,-60,5,-0.94,1470710,231,0.47,6390,6390,6340,8320,4480,6400,6366.71,3.02,0,-11,6526,6462,6396,6332,6266,6430,6300,123,1920,500,4600,10,1,23987123,1521,7.69,0.48,12,0.00,824.00,13119.00,7380,20240326,-14.09,4555,20241115,39.19,6820,-7.04,20250212,5680,11.62,20250108,7380,-14.09,20240326,4555,39.19,20241115,1.12,N,068790,500,122 억,,724942,N,N,0,N,00,N 20250221,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,-80,5,-1.23,312405090,49052,71.89,6450,6460,6330,8420,4540,6480,6368.53,3.05,0,-7653,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1535,7.77,0.49,12,0.20,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N 20250221,150633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6340,-140,5,-2.16,263903040,41449,60.75,6450,6460,6330,8420,4540,6480,6366.93,3.05,0,-5362,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1521,7.69,0.48,12,0.17,824.00,13119.00,7380,20240326,-14.09,4555,20241115,39.19,6820,-7.04,20250212,5680,11.62,20250108,7380,-14.09,20240326,4555,39.19,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N 20250221,140632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6350,-130,5,-2.01,245657720,38571,56.53,6450,6460,6340,8420,4540,6480,6368.97,3.05,0,-4385,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1523,7.71,0.48,12,0.16,824.00,13119.00,7380,20240326,-13.96,4555,20241115,39.41,6820,-6.89,20250212,5680,11.80,20250108,7380,-13.96,20240326,4555,39.41,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N diff --git a/068930/price/prices-20250201.csv b/068930/price/prices-20250201.csv index 41c6c07323d0..bed138092f54 100644 --- a/068930/price/prices-20250201.csv +++ b/068930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-30,5,-0.40,102337080,13971,15.40,7410,7410,7270,9650,5210,7430,7324.96,3.03,0,-4033,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2048,16.74,1.25,12,0.05,442.00,5903.00,7900,20241118,-6.33,5740,20240214,28.92,7680,-3.65,20250221,6450,14.73,20250106,7900,-6.33,20241118,6030,22.72,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,150634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-110,5,-1.48,83768280,11452,12.62,7410,7410,7270,9650,5210,7430,7314.73,3.03,0,-3597,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2026,16.56,1.24,12,0.04,442.00,5903.00,7900,20241118,-7.34,5740,20240214,27.53,7680,-4.69,20250221,6450,13.49,20250106,7900,-7.34,20241118,6030,21.39,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,140633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-110,5,-1.48,76512210,10459,11.53,7410,7410,7270,9650,5210,7430,7315.44,3.03,0,-3479,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2026,16.56,1.24,12,0.04,442.00,5903.00,7900,20241118,-7.34,5740,20240214,27.53,7680,-4.69,20250221,6450,13.49,20250106,7900,-7.34,20241118,6030,21.39,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,130636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,-120,5,-1.62,72674000,9934,10.95,7410,7410,7270,9650,5210,7430,7315.68,3.03,0,-3524,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2023,16.54,1.24,12,0.04,442.00,5903.00,7900,20241118,-7.47,5740,20240214,27.35,7680,-4.82,20250221,6450,13.33,20250106,7900,-7.47,20241118,6030,21.23,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,120632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-140,5,-1.88,59377800,8113,8.94,7410,7410,7270,9650,5210,7430,7318.85,3.03,0,-3891,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2018,16.49,1.23,12,0.03,442.00,5903.00,7900,20241118,-7.72,5740,20240214,27.00,7680,-5.08,20250221,6450,13.02,20250106,7900,-7.72,20241118,6030,20.90,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,110631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-130,5,-1.75,47230700,6445,7.10,7410,7410,7290,9650,5210,7430,7328.27,3.03,0,-3608,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2020,16.52,1.24,12,0.02,442.00,5903.00,7900,20241118,-7.59,5740,20240214,27.18,7680,-4.95,20250221,6450,13.18,20250106,7900,-7.59,20241118,6030,21.06,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,100631,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-100,5,-1.35,29924300,4078,4.50,7410,7410,7320,9650,5210,7430,7337.98,3.03,0,-3530,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2029,16.58,1.24,12,0.01,442.00,5903.00,7900,20241118,-7.22,5740,20240214,27.70,7680,-4.56,20250221,6450,13.64,20250106,7900,-7.22,20241118,6030,21.56,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N +20250224,090636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,-20,5,-0.27,622440,84,0.09,7410,7410,7410,9650,5210,7430,7410.00,3.03,0,-66,7856,7642,7466,7252,7076,7750,7360,149,2220,500,5340,10,1,27675342,2051,16.76,1.26,12,0.00,442.00,5903.00,7900,20241118,-6.20,5740,20240214,29.09,7680,-3.52,20250221,6450,14.88,20250106,7900,-6.20,20241118,6030,22.89,20240227,0.04,N,068930,500,149 억,,839387,N,N,0,N,00,N 20250221,160630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,130,2,1.78,677773400,90657,594.98,7290,7680,7290,9490,5110,7300,7476.26,2.98,0,15530,7326,7312,7286,7272,7246,7320,7280,149,2190,500,5250,10,1,27675342,2056,16.81,1.26,12,0.33,442.00,5903.00,7900,20241118,-5.95,5740,20240214,29.44,7680,-3.26,20250221,6450,15.19,20250106,7900,-5.95,20241118,6030,23.22,20240227,0.04,N,068930,500,149 억,,825325,N,N,0,N,00,N 20250221,150633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,110,2,1.51,665890440,89053,584.45,7290,7680,7290,9490,5110,7300,7477.46,2.98,0,15992,7326,7312,7286,7272,7246,7320,7280,149,2190,500,5250,10,1,27675342,2051,16.76,1.26,12,0.32,442.00,5903.00,7900,20241118,-6.20,5740,20240214,29.09,7680,-3.52,20250221,6450,14.88,20250106,7900,-6.20,20241118,6030,22.89,20240227,0.04,N,068930,500,149 억,,825325,N,N,0,N,00,N 20250221,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,150,2,2.05,663395120,88717,582.25,7290,7680,7290,9490,5110,7300,7477.66,2.98,0,15931,7326,7312,7286,7272,7246,7320,7280,149,2190,500,5250,10,1,27675342,2062,16.86,1.26,12,0.32,442.00,5903.00,7900,20241118,-5.70,5740,20240214,29.79,7680,-2.99,20250221,6450,15.50,20250106,7900,-5.70,20241118,6030,23.55,20240227,0.04,N,068930,500,149 억,,825325,N,N,0,N,00,N diff --git a/068940/price/prices-20250201.csv b/068940/price/prices-20250201.csv index f79cf54c62a6..ab69520e598b 100644 --- a/068940/price/prices-20250201.csv +++ b/068940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,150635,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,140633,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,130636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,120633,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,110631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,100631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20250224,090636,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240213,0.00,778,20240213,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240226,778,0.00,20240226,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250221,160630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240208,0.00,778,20240208,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240221,778,0.00,20240221,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250221,150634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240208,0.00,778,20240208,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240221,778,0.00,20240221,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20250221,140632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240208,0.00,778,20240208,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240221,778,0.00,20240221,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250201.csv b/069080/price/prices-20250201.csv index ad8c62268301..742459b7c1f6 100644 --- a/069080/price/prices-20250201.csv +++ b/069080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160636,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13700,-150,5,-1.08,975002600,71021,82.82,13780,13940,13660,18000,9700,13850,13728.47,30.13,0,-15598,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4788,8.32,0.68,12,0.20,1646.00,20086.00,19710,20240813,-30.49,13270,20250102,3.24,14400,-4.86,20250213,13270,3.24,20250102,19710,-30.49,20240813,13270,3.24,20250102,1.11,N,069080,500,176 억,,10529925,N,N,677,N,00,N +20250224,150635,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-140,5,-1.01,902747980,65749,76.67,13780,13940,13660,18000,9700,13850,13730.22,30.13,0,-13760,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4792,8.33,0.68,12,0.19,1646.00,20086.00,19710,20240813,-30.44,13270,20250102,3.32,14400,-4.79,20250213,13270,3.32,20250102,19710,-30.44,20240813,13270,3.32,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,140634,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13750,-100,5,-0.72,743598230,54142,63.14,13780,13940,13660,18000,9700,13850,13734.22,30.13,0,-13216,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4806,8.35,0.68,12,0.15,1646.00,20086.00,19710,20240813,-30.24,13270,20250102,3.62,14400,-4.51,20250213,13270,3.62,20250102,19710,-30.24,20240813,13270,3.62,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,130636,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-120,5,-0.87,714195260,52001,60.64,13780,13940,13660,18000,9700,13850,13734.26,30.13,0,-12102,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4799,8.34,0.68,12,0.15,1646.00,20086.00,19710,20240813,-30.34,13270,20250102,3.47,14400,-4.65,20250213,13270,3.47,20250102,19710,-30.34,20240813,13270,3.47,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,120633,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13770,-80,5,-0.58,620465300,45182,52.69,13780,13940,13660,18000,9700,13850,13732.58,30.13,0,-7032,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4813,8.37,0.69,12,0.13,1646.00,20086.00,19710,20240813,-30.14,13270,20250102,3.77,14400,-4.38,20250213,13270,3.77,20250102,19710,-30.14,20240813,13270,3.77,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,110632,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-140,5,-1.01,570022110,41505,48.40,13780,13940,13660,18000,9700,13850,13733.82,30.13,0,-6638,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4792,8.33,0.68,12,0.12,1646.00,20086.00,19710,20240813,-30.44,13270,20250102,3.32,14400,-4.79,20250213,13270,3.32,20250102,19710,-30.44,20240813,13270,3.32,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,100631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13790,-60,5,-0.43,503839820,36689,42.78,13780,13940,13660,18000,9700,13850,13732.72,30.13,0,-4933,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4820,8.38,0.69,12,0.10,1646.00,20086.00,19710,20240813,-30.04,13270,20250102,3.92,14400,-4.24,20250213,13270,3.92,20250102,19710,-30.04,20240813,13270,3.92,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N +20250224,090637,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-140,5,-1.01,121016130,8814,10.28,13780,13830,13680,18000,9700,13850,13729.99,30.13,0,-4679,14230,14040,13920,13730,13610,13980,13670,177,4150,500,10240,10,1,34950884,4792,8.33,0.68,12,0.03,1646.00,20086.00,19710,20240813,-30.44,13270,20250102,3.32,14400,-4.79,20250213,13270,3.32,20250102,19710,-30.44,20240813,13270,3.32,20250102,1.11,N,069080,500,176 억,,10529925,N,N,245,N,00,N 20250221,160631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13850,-220,5,-1.56,1183087090,84980,43.52,14070,14110,13800,18290,9850,14070,13922.05,30.22,0,-35928,14470,14270,14080,13880,13690,14370,13980,177,4220,500,10410,10,1,34950884,4841,8.41,0.69,12,0.24,1646.00,20086.00,19710,20240813,-29.73,13270,20250102,4.37,14400,-3.82,20250213,13270,4.37,20250102,19710,-29.73,20240813,13270,4.37,20250102,1.10,N,069080,500,176 억,,10563169,N,N,245,N,00,N 20250221,150634,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13820,-250,5,-1.78,1135604240,81549,41.76,14070,14110,13800,18290,9850,14070,13925.42,30.22,0,-34914,14470,14270,14080,13880,13690,14370,13980,177,4220,500,10410,10,1,34950884,4830,8.40,0.69,12,0.23,1646.00,20086.00,19710,20240813,-29.88,13270,20250102,4.14,14400,-4.03,20250213,13270,4.14,20250102,19710,-29.88,20240813,13270,4.14,20250102,1.10,N,069080,500,176 억,,10563169,N,N,355,N,00,N 20250221,140632,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13830,-240,5,-1.71,969382830,69522,35.60,14070,14110,13800,18290,9850,14070,13943.54,30.22,0,-30918,14470,14270,14080,13880,13690,14370,13980,177,4220,500,10410,10,1,34950884,4834,8.40,0.69,12,0.20,1646.00,20086.00,19710,20240813,-29.83,13270,20250102,4.22,14400,-3.96,20250213,13270,4.22,20250102,19710,-29.83,20240813,13270,4.22,20250102,1.10,N,069080,500,176 억,,10563169,N,N,355,N,00,N diff --git a/069140/price/prices-20250201.csv b/069140/price/prices-20250201.csv index 62771d9f135a..6b1e904fe742 100644 --- a/069140/price/prices-20250201.csv +++ b/069140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1444,18,2,1.26,39190170,27317,39.61,1426,1457,1404,1853,999,1426,1434.64,0.00,0,8416,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,189,-0.50,0.49,12,0.21,-2903.00,2948.00,1940,20240604,-25.57,981,20241209,47.20,1625,-11.14,20250211,1230,17.40,20250117,1940,-25.57,20240604,981,47.20,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,150635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1445,19,2,1.33,37840370,26380,38.25,1426,1457,1404,1853,999,1426,1434.43,0.00,0,8850,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,189,-0.50,0.49,12,0.20,-2903.00,2948.00,1940,20240604,-25.52,981,20241209,47.30,1625,-11.08,20250211,1230,17.48,20250117,1940,-25.52,20240604,981,47.30,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1432,6,2,0.42,32494556,22661,32.86,1426,1457,1404,1853,999,1426,1433.94,0.00,0,6202,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,188,-0.49,0.49,12,0.17,-2903.00,2948.00,1940,20240604,-26.19,981,20241209,45.97,1625,-11.88,20250211,1230,16.42,20250117,1940,-26.19,20240604,981,45.97,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,130637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1448,22,2,1.54,21925483,15284,22.16,1426,1457,1404,1853,999,1426,1434.54,0.00,0,5445,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,190,-0.50,0.49,12,0.12,-2903.00,2948.00,1940,20240604,-25.36,981,20241209,47.60,1625,-10.89,20250211,1230,17.72,20250117,1940,-25.36,20240604,981,47.60,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,120633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,9,2,0.63,12500945,8770,12.72,1426,1452,1404,1853,999,1426,1425.42,0.00,0,3358,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,188,-0.49,0.49,12,0.07,-2903.00,2948.00,1940,20240604,-26.03,981,20241209,46.28,1625,-11.69,20250211,1230,16.67,20250117,1940,-26.03,20240604,981,46.28,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1443,17,2,1.19,10596940,7450,10.80,1426,1443,1404,1853,999,1426,1422.41,0.00,0,2865,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,189,-0.50,0.49,12,0.06,-2903.00,2948.00,1940,20240604,-25.62,981,20241209,47.09,1625,-11.20,20250211,1230,17.32,20250117,1940,-25.62,20240604,981,47.09,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,100632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1439,13,2,0.91,8798383,6199,8.99,1426,1439,1404,1853,999,1426,1419.32,0.00,0,2016,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,189,-0.50,0.49,12,0.05,-2903.00,2948.00,1940,20240604,-25.82,981,20241209,46.69,1625,-11.45,20250211,1230,16.99,20250117,1940,-25.82,20240604,981,46.69,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N +20250224,090637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,-1,5,-0.07,226733,159,0.23,1426,1426,1425,1853,999,1426,1425.99,0.00,0,-10,1608,1516,1443,1351,1278,1563,1398,66,427,500,960,1,1,13102743,187,-0.49,0.48,12,0.00,-2903.00,2948.00,1940,20240604,-26.55,981,20241209,45.26,1625,-12.31,20250211,1230,15.85,20250117,1940,-26.55,20240604,981,45.26,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N 20250221,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1426,4,2,0.28,100244047,68965,225.95,1423,1535,1370,1848,996,1422,1453.70,0.00,0,-7142,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,187,-0.49,0.48,12,0.53,-2903.00,2948.00,1940,20240604,-26.49,981,20241209,45.36,1625,-12.25,20250211,1230,15.93,20250117,1940,-26.49,20240604,981,45.36,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N 20250221,150634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1447,25,2,1.76,83078043,57035,186.87,1423,1535,1370,1848,996,1422,1456.62,0.00,0,-7088,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,190,-0.50,0.49,12,0.44,-2903.00,2948.00,1940,20240604,-25.41,981,20241209,47.50,1625,-10.95,20250211,1230,17.64,20250117,1940,-25.41,20240604,981,47.50,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N 20250221,140633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,0,3,0.00,76176114,52234,171.14,1423,1535,1370,1848,996,1422,1458.36,0.00,0,-6861,1476,1448,1422,1394,1368,1463,1409,66,426,500,960,1,1,13102743,186,-0.49,0.48,12,0.40,-2903.00,2948.00,1940,20240604,-26.70,981,20241209,44.95,1625,-12.49,20250211,1230,15.61,20250117,1940,-26.70,20240604,981,44.95,20241209,0.13,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20250201.csv b/069260/price/prices-20250201.csv index 7a4aa4952148..5d522b19d745 100644 --- a/069260/price/prices-20250201.csv +++ b/069260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16720,30,2,0.18,464523810,27904,101.18,16690,16720,16570,21650,11690,16690,16646.19,8.42,0,2129,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6835,5.07,0.77,12,0.07,3297.00,21815.00,20600,20240213,-18.83,15890,20250212,5.22,17570,-4.84,20250103,15890,5.22,20250212,20600,-18.83,20241016,15890,5.22,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,26,N,00,N +20250224,150636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16660,-30,5,-0.18,416990580,25057,90.86,16690,16700,16570,21650,11690,16690,16641.67,8.42,0,2359,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6810,5.05,0.76,12,0.06,3297.00,21815.00,20600,20240213,-19.13,15890,20250212,4.85,17570,-5.18,20250103,15890,4.85,20250212,20600,-19.13,20241016,15890,4.85,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,140634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16680,-10,5,-0.06,360361540,21659,78.53,16690,16700,16570,21650,11690,16690,16637.95,8.42,0,3054,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6819,5.06,0.76,12,0.05,3297.00,21815.00,20600,20240213,-19.03,15890,20250212,4.97,17570,-5.07,20250103,15890,4.97,20250212,20600,-19.03,20241016,15890,4.97,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,130637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16660,-30,5,-0.18,306663690,18438,66.86,16690,16700,16570,21650,11690,16690,16632.15,8.42,0,3211,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6810,5.05,0.76,12,0.05,3297.00,21815.00,20600,20240213,-19.13,15890,20250212,4.85,17570,-5.18,20250103,15890,4.85,20250212,20600,-19.13,20241016,15890,4.85,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,120634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16640,-50,5,-0.30,247359610,14880,53.95,16690,16690,16570,21650,11690,16690,16623.62,8.42,0,3343,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6802,5.05,0.76,12,0.04,3297.00,21815.00,20600,20240213,-19.22,15890,20250212,4.72,17570,-5.29,20250103,15890,4.72,20250212,20600,-19.22,20241016,15890,4.72,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,110632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16580,-110,5,-0.66,218658980,13154,47.70,16690,16690,16570,21650,11690,16690,16622.99,8.42,0,3228,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6778,5.03,0.76,12,0.03,3297.00,21815.00,20600,20240213,-19.51,15890,20250212,4.34,17570,-5.63,20250103,15890,4.34,20250212,20600,-19.51,20241016,15890,4.34,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,100632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16610,-80,5,-0.48,188006150,11307,41.00,16690,16690,16570,21650,11690,16690,16627.40,8.42,0,3456,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6790,5.04,0.76,12,0.03,3297.00,21815.00,20600,20240213,-19.37,15890,20250212,4.53,17570,-5.46,20250103,15890,4.53,20250212,20600,-19.37,20241016,15890,4.53,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N +20250224,090637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16640,-50,5,-0.30,33478970,2008,7.28,16690,16690,16640,21650,11690,16690,16672.77,8.42,0,198,16796,16742,16696,16642,16596,16720,16620,409,4960,1000,12680,10,1,40878588,6802,5.05,0.76,12,0.00,3297.00,21815.00,20600,20240213,-19.22,15890,20250212,4.72,17570,-5.29,20250103,15890,4.72,20250212,20600,-19.22,20241016,15890,4.72,20250212,0.58,N,069260,1000,408 억,,3443957,N,N,15,N,00,N 20250221,160631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16690,-70,5,-0.42,457031570,27379,42.29,16740,16750,16650,21750,11740,16760,16692.78,8.42,0,-2217,16973,16866,16693,16586,16413,16920,16640,409,4990,1000,12730,10,1,40878588,6823,5.06,0.77,12,0.07,3297.00,21815.00,20700,20240208,-19.37,15890,20250212,5.03,17570,-5.01,20250103,15890,5.03,20250212,20600,-18.98,20241016,15890,5.03,20250212,0.60,N,069260,1000,408 억,,3443347,N,N,15,N,00,N 20250221,150634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16680,-80,5,-0.48,418867280,25093,38.76,16740,16750,16650,21750,11740,16760,16692.59,8.42,0,-2119,16973,16866,16693,16586,16413,16920,16640,409,4990,1000,12730,10,1,40878588,6819,5.06,0.76,12,0.06,3297.00,21815.00,20700,20240208,-19.42,15890,20250212,4.97,17570,-5.07,20250103,15890,4.97,20250212,20600,-19.03,20241016,15890,4.97,20250212,0.60,N,069260,1000,408 억,,3443347,N,N,1466,N,00,N 20250221,140633,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16690,-70,5,-0.42,366879260,21979,33.95,16740,16750,16650,21750,11740,16760,16692.26,8.42,0,-1902,16973,16866,16693,16586,16413,16920,16640,409,4990,1000,12730,10,1,40878588,6823,5.06,0.77,12,0.05,3297.00,21815.00,20700,20240208,-19.37,15890,20250212,5.03,17570,-5.01,20250103,15890,5.03,20250212,20600,-18.98,20241016,15890,5.03,20250212,0.60,N,069260,1000,408 억,,3443347,N,N,1466,N,00,N diff --git a/069330/price/prices-20250201.csv b/069330/price/prices-20250201.csv index ab9b0521d443..f7586ef6db70 100644 --- a/069330/price/prices-20250201.csv +++ b/069330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-13,5,-1.00,10331704,7985,107.85,1303,1303,1288,1693,913,1303,1293.89,0.33,0,-213,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.06,-221.00,1327.00,1624,20240429,-20.57,1193,20241104,8.13,1350,-4.44,20250120,1251,3.12,20250102,1624,-20.57,20240429,1193,8.13,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-12,5,-0.92,7623780,5887,79.51,1303,1303,1288,1693,913,1303,1295.02,0.33,0,-41,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.04,-221.00,1327.00,1624,20240429,-20.50,1193,20241104,8.21,1350,-4.37,20250120,1251,3.20,20250102,1624,-20.50,20240429,1193,8.21,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-13,5,-1.00,5766189,4447,60.06,1303,1303,1288,1693,913,1303,1296.65,0.33,0,25,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.03,-221.00,1327.00,1624,20240429,-20.57,1193,20241104,8.13,1350,-4.44,20250120,1251,3.12,20250102,1624,-20.57,20240429,1193,8.13,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-12,5,-0.92,5741680,4428,59.81,1303,1303,1288,1693,913,1303,1296.68,0.33,0,44,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.03,-221.00,1327.00,1624,20240429,-20.50,1193,20241104,8.21,1350,-4.37,20250120,1251,3.20,20250102,1624,-20.50,20240429,1193,8.21,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1290,-13,5,-1.00,4981947,3839,51.85,1303,1303,1288,1693,913,1303,1297.72,0.33,0,97,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.03,-221.00,1327.00,1624,20240429,-20.57,1193,20241104,8.13,1350,-4.44,20250120,1251,3.12,20250102,1624,-20.57,20240429,1193,8.13,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-12,5,-0.92,4265550,3284,44.35,1303,1303,1288,1693,913,1303,1298.89,0.33,0,151,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.02,-221.00,1327.00,1624,20240429,-20.50,1193,20241104,8.21,1350,-4.37,20250120,1251,3.20,20250102,1624,-20.50,20240429,1193,8.21,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,-12,5,-0.92,4020469,3094,41.79,1303,1303,1289,1693,913,1303,1299.44,0.33,0,180,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,183,-5.84,0.97,12,0.02,-221.00,1327.00,1624,20240429,-20.50,1193,20241104,8.21,1350,-4.37,20250120,1251,3.20,20250102,1624,-20.50,20240429,1193,8.21,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N +20250224,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,0,3,0.00,2903084,2228,30.09,1303,1303,1303,1693,913,1303,1303.00,0.33,0,0,1318,1310,1300,1292,1282,1314,1296,71,390,500,930,1,1,14191091,185,-5.90,0.98,12,0.02,-221.00,1327.00,1624,20240429,-19.77,1193,20241104,9.22,1350,-3.48,20250120,1251,4.16,20250102,1624,-19.77,20240429,1193,9.22,20241104,0.00,N,069330,500,70 억,,47059,N,N,0,N,00,N 20250221,160631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1303,12,2,0.93,9576834,7404,75.97,1291,1308,1290,1678,904,1291,1293.47,0.33,0,-159,1323,1306,1298,1281,1273,1303,1278,71,387,500,920,1,1,14191091,185,-5.90,0.98,12,0.05,-221.00,1327.00,1624,20240429,-19.77,1193,20241104,9.22,1350,-3.48,20250120,1251,4.16,20250102,1624,-19.77,20240429,1193,9.22,20241104,0.00,N,069330,500,70 억,,47218,N,N,0,N,00,N 20250221,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1297,6,2,0.46,8771764,6784,69.61,1291,1308,1290,1678,904,1291,1293.01,0.33,0,94,1323,1306,1298,1281,1273,1303,1278,71,387,500,920,1,1,14191091,184,-5.87,0.98,12,0.05,-221.00,1327.00,1624,20240429,-20.14,1193,20241104,8.72,1350,-3.93,20250120,1251,3.68,20250102,1624,-20.14,20240429,1193,8.72,20241104,0.00,N,069330,500,70 억,,47218,N,N,0,N,00,N 20250221,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1296,5,2,0.39,7230332,5590,57.36,1291,1308,1290,1678,904,1291,1293.44,0.33,0,222,1323,1306,1298,1281,1273,1303,1278,71,387,500,920,1,1,14191091,184,-5.86,0.98,12,0.04,-221.00,1327.00,1624,20240429,-20.20,1193,20241104,8.63,1350,-4.00,20250120,1251,3.60,20250102,1624,-20.20,20240429,1193,8.63,20241104,0.00,N,069330,500,70 억,,47218,N,N,0,N,00,N diff --git a/069410/price/prices-20250201.csv b/069410/price/prices-20250201.csv index 804fdcf57a0a..b802e28f08ea 100644 --- a/069410/price/prices-20250201.csv +++ b/069410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-65,5,-1.56,241354780,59617,465.47,4165,4185,4000,5410,2920,4165,4048.42,1.06,0,9434,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,420,-31.54,0.78,12,0.58,-130.00,5266.00,6080,20240219,-32.57,2900,20240806,41.38,5050,-18.81,20250116,3750,9.33,20250102,5470,-25.05,20240226,2900,41.38,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,150636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-75,5,-1.80,233159620,57624,449.91,4165,4185,4000,5410,2920,4165,4046.22,1.06,0,9745,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,419,-31.46,0.78,12,0.56,-130.00,5266.00,6080,20240219,-32.73,2900,20240806,41.03,5050,-19.01,20250116,3750,9.07,20250102,5470,-25.23,20240226,2900,41.03,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,140635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-115,5,-2.76,222725285,55063,429.91,4165,4185,4000,5410,2920,4165,4044.92,1.06,0,10282,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,415,-31.15,0.77,12,0.54,-130.00,5266.00,6080,20240219,-33.39,2900,20240806,39.66,5050,-19.80,20250116,3750,8.00,20250102,5470,-25.96,20240226,2900,39.66,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,130637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-120,5,-2.88,200268390,49539,386.78,4165,4185,4000,5410,2920,4165,4042.64,1.06,0,8399,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,414,-31.12,0.77,12,0.48,-130.00,5266.00,6080,20240219,-33.47,2900,20240806,39.48,5050,-19.90,20250116,3750,7.87,20250102,5470,-26.05,20240226,2900,39.48,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,120634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4030,-135,5,-3.24,190124190,47026,367.16,4165,4185,4000,5410,2920,4165,4042.96,1.06,0,9154,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,413,-31.00,0.77,12,0.46,-130.00,5266.00,6080,20240219,-33.72,2900,20240806,38.97,5050,-20.20,20250116,3750,7.47,20250102,5470,-26.33,20240226,2900,38.97,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4060,-105,5,-2.52,123839720,30551,238.53,4165,4185,4010,5410,2920,4165,4053.54,1.06,0,4547,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,416,-31.23,0.77,12,0.30,-130.00,5266.00,6080,20240219,-33.22,2900,20240806,40.00,5050,-19.60,20250116,3750,8.27,20250102,5470,-25.78,20240226,2900,40.00,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4025,-140,5,-3.36,84966965,20888,163.09,4165,4185,4020,5410,2920,4165,4067.74,1.06,0,2806,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,412,-30.96,0.76,12,0.20,-130.00,5266.00,6080,20240219,-33.80,2900,20240806,38.79,5050,-20.30,20250116,3750,7.33,20250102,5470,-26.42,20240226,2900,38.79,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N +20250224,090638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,0,3,0.00,666400,160,1.25,4165,4165,4165,5410,2920,4165,4165.00,1.06,0,-51,4281,4222,4176,4117,4071,4252,4147,51,1245,500,2490,5,1,10244824,427,-32.04,0.79,12,0.00,-130.00,5266.00,6080,20240219,-31.50,2900,20240806,43.62,5050,-17.52,20250116,3750,11.07,20250102,5470,-23.86,20240226,2900,43.62,20240806,3.41,N,069410,500,51 억,,108317,N,N,0,N,00,N 20250221,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,35,2,0.85,53237000,12808,38.94,4155,4235,4130,5360,2895,4130,4156.54,1.04,0,2278,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,427,-32.04,0.79,12,0.13,-130.00,5266.00,6080,20240219,-31.50,2900,20240806,43.62,5050,-17.52,20250116,3750,11.07,20250102,5910,-29.53,20240222,2900,43.62,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N 20250221,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,10,2,0.24,52279070,12578,38.24,4155,4235,4130,5360,2895,4130,4156.39,1.04,0,2309,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,424,-31.85,0.79,12,0.12,-130.00,5266.00,6080,20240219,-31.91,2900,20240806,42.76,5050,-18.02,20250116,3750,10.40,20250102,5910,-29.95,20240222,2900,42.76,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N 20250221,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,40,2,0.97,46513170,11190,34.02,4155,4235,4130,5360,2895,4130,4156.67,1.04,0,2585,4323,4226,4178,4081,4033,4202,4057,51,1230,500,2470,5,1,10244824,427,-32.08,0.79,12,0.11,-130.00,5266.00,6080,20240219,-31.41,2900,20240806,43.79,5050,-17.43,20250116,3750,11.20,20250102,5910,-29.44,20240222,2900,43.79,20240806,3.41,N,069410,500,51 억,,106039,N,N,0,N,00,N diff --git a/069460/price/prices-20250201.csv b/069460/price/prices-20250201.csv index e8de67f326c3..0b8d1d3b6b43 100644 --- a/069460/price/prices-20250201.csv +++ b/069460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1307,-43,5,-3.19,730011103,547064,63.27,1340,1374,1300,1755,945,1350,1334.42,1.75,0,-139628,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,886,25.13,0.93,12,0.81,52.00,1404.00,1422,20241127,-8.09,921,20240621,41.91,1374,-4.88,20250224,1116,17.11,20250203,1422,-8.09,20241127,921,41.91,20240621,9.62,N,069460,500,338 억,,1187948,N,N,7,N,00,N +20250224,150637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,-38,5,-2.81,689336694,515939,59.67,1340,1374,1300,1755,945,1350,1336.08,1.75,0,-131922,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,889,25.23,0.93,12,0.76,52.00,1404.00,1422,20241127,-7.74,921,20240621,42.45,1374,-4.51,20250224,1116,17.56,20250203,1422,-7.74,20241127,921,42.45,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,140635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,-40,5,-2.96,665380892,497632,57.55,1340,1374,1300,1755,945,1350,1337.09,1.75,0,-123295,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,888,25.19,0.93,12,0.73,52.00,1404.00,1422,20241127,-7.88,921,20240621,42.24,1374,-4.66,20250224,1116,17.38,20250203,1422,-7.88,20241127,921,42.24,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,130638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1316,-34,5,-2.52,631880102,472088,54.60,1340,1374,1300,1755,945,1350,1338.48,1.75,0,-130366,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,892,25.31,0.94,12,0.70,52.00,1404.00,1422,20241127,-7.45,921,20240621,42.89,1374,-4.22,20250224,1116,17.92,20250203,1422,-7.45,20241127,921,42.89,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,120634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1322,-28,5,-2.07,611510885,456572,52.80,1340,1374,1300,1755,945,1350,1339.35,1.75,0,-132829,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,896,25.42,0.94,12,0.67,52.00,1404.00,1422,20241127,-7.03,921,20240621,43.54,1374,-3.78,20250224,1116,18.46,20250203,1422,-7.03,20241127,921,43.54,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,110633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,-40,5,-2.96,524062247,389598,45.06,1340,1374,1301,1755,945,1350,1345.14,1.75,0,-134427,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,888,25.19,0.93,12,0.57,52.00,1404.00,1422,20241127,-7.88,921,20240621,42.24,1374,-4.66,20250224,1116,17.38,20250203,1422,-7.88,20241127,921,42.24,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,100633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1337,-13,5,-0.96,440821547,326939,37.81,1340,1374,1324,1755,945,1350,1348.33,1.75,0,-119795,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,906,25.71,0.95,12,0.48,52.00,1404.00,1422,20241127,-5.98,921,20240621,45.17,1374,-2.69,20250224,1116,19.80,20250203,1422,-5.98,20241127,921,45.17,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N +20250224,090638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,24,2,1.78,49179229,36281,4.20,1340,1374,1337,1755,945,1350,1355.51,1.75,0,-1463,1400,1374,1325,1299,1250,1388,1313,339,405,500,970,1,1,67784177,931,26.42,0.98,12,0.05,52.00,1404.00,1422,20241127,-3.38,921,20240621,49.19,1374,0.00,20250224,1116,23.12,20250203,1422,-3.38,20241127,921,49.19,20240621,9.62,N,069460,500,338 억,,1187948,N,N,24,N,00,N 20250221,160632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,74,2,5.80,1142409804,858354,94.81,1280,1351,1276,1658,894,1276,1330.91,1.62,0,110019,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,915,25.96,0.96,12,1.27,52.00,1404.00,1422,20241127,-5.06,921,20240621,46.58,1351,-0.07,20250221,1116,20.97,20250203,1422,-5.06,20241127,921,46.58,20240621,9.65,N,069460,500,338 억,,1095776,N,N,24,N,00,N 20250221,150635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,74,2,5.80,1045521770,786568,86.88,1280,1351,1276,1658,894,1276,1329.22,1.62,0,103840,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,915,25.96,0.96,12,1.16,52.00,1404.00,1422,20241127,-5.06,921,20240621,46.58,1351,-0.07,20250221,1116,20.97,20250203,1422,-5.06,20241127,921,46.58,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N 20250221,140634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1331,55,2,4.31,821004626,619526,68.43,1280,1350,1276,1658,894,1276,1325.21,1.62,0,128992,1333,1304,1256,1227,1179,1319,1242,339,382,500,910,1,1,67784177,902,25.60,0.95,12,0.91,52.00,1404.00,1422,20241127,-6.40,921,20240621,44.52,1350,-1.41,20250221,1116,19.27,20250203,1422,-6.40,20241127,921,44.52,20240621,9.65,N,069460,500,338 억,,1095776,N,N,65,N,00,N diff --git a/069510/price/prices-20250201.csv b/069510/price/prices-20250201.csv index 56649cac3153..5e2515c6fd87 100644 --- a/069510/price/prices-20250201.csv +++ b/069510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,10,2,0.09,84548300,7175,100.76,11750,11930,11610,15280,8240,11760,11783.74,56.19,0,-179,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1284,5.93,0.76,12,0.07,1985.00,15502.00,11950,20250218,-1.51,8040,20240412,46.39,11950,-1.51,20250218,10350,13.72,20250103,11950,-1.51,20250218,8040,46.39,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,10,2,0.09,81582250,6923,97.22,11750,11930,11610,15280,8240,11760,11784.24,56.19,0,-165,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1284,5.93,0.76,12,0.06,1985.00,15502.00,11950,20250218,-1.51,8040,20240412,46.39,11950,-1.51,20250218,10350,13.72,20250103,11950,-1.51,20250218,8040,46.39,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,30,2,0.26,61493440,5217,73.26,11750,11930,11610,15280,8240,11760,11787.14,56.19,0,62,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1286,5.94,0.76,12,0.05,1985.00,15502.00,11950,20250218,-1.34,8040,20240412,46.64,11950,-1.34,20250218,10350,13.91,20250103,11950,-1.34,20250218,8040,46.64,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,40,2,0.34,52078850,4419,62.06,11750,11930,11610,15280,8240,11760,11785.22,56.19,0,184,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1287,5.94,0.76,12,0.04,1985.00,15502.00,11950,20250218,-1.26,8040,20240412,46.77,11950,-1.26,20250218,10350,14.01,20250103,11950,-1.26,20250218,8040,46.77,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,10,2,0.09,36232190,3076,43.20,11750,11930,11610,15280,8240,11760,11779.01,56.19,0,77,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1284,5.93,0.76,12,0.03,1985.00,15502.00,11950,20250218,-1.51,8040,20240412,46.39,11950,-1.51,20250218,10350,13.72,20250103,11950,-1.51,20250218,8040,46.39,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,-70,5,-0.60,35022500,2973,41.75,11750,11930,11610,15280,8240,11760,11780.20,56.19,0,55,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1275,5.89,0.75,12,0.03,1985.00,15502.00,11950,20250218,-2.18,8040,20240412,45.40,11950,-2.18,20250218,10350,12.95,20250103,11950,-2.18,20250218,8040,45.40,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11690,-70,5,-0.60,15611840,1323,18.58,11750,11930,11660,15280,8240,11760,11800.39,56.19,0,-105,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1275,5.89,0.75,12,0.01,1985.00,15502.00,11950,20250218,-2.18,8040,20240412,45.40,11950,-2.18,20250218,10350,12.95,20250103,11950,-2.18,20250218,8040,45.40,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N +20250224,090639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,0,3,0.00,3476240,296,4.16,11750,11760,11740,15280,8240,11760,11743.95,56.19,0,-156,12033,11896,11683,11546,11333,11965,11615,55,3520,500,8460,10,1,10910000,1283,5.92,0.76,12,0.00,1985.00,15502.00,11950,20250218,-1.59,8040,20240412,46.27,11950,-1.59,20250218,10350,13.62,20250103,11950,-1.59,20250218,8040,46.27,20240412,0.09,N,069510,500,54 억,,6130310,N,N,0,N,00,N 20250221,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,170,2,1.47,83531560,7111,73.59,11480,11820,11470,15060,8120,11590,11746.81,56.19,0,139,12003,11796,11583,11376,11163,11900,11480,55,3470,500,8340,10,1,10910000,1283,5.92,0.76,12,0.07,1985.00,15502.00,11950,20250218,-1.59,8040,20240412,46.27,11950,-1.59,20250218,10350,13.62,20250103,11950,-1.59,20250218,8040,46.27,20240412,0.08,N,069510,500,54 억,,6130704,N,N,0,N,00,N 20250221,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11770,180,2,1.55,81283190,6920,71.61,11480,11820,11470,15060,8120,11590,11746.13,56.19,0,164,12003,11796,11583,11376,11163,11900,11480,55,3470,500,8340,10,1,10910000,1284,5.93,0.76,12,0.06,1985.00,15502.00,11950,20250218,-1.51,8040,20240412,46.39,11950,-1.51,20250218,10350,13.72,20250103,11950,-1.51,20250218,8040,46.39,20240412,0.08,N,069510,500,54 억,,6130704,N,N,0,N,00,N 20250221,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,210,2,1.81,73745890,6281,65.00,11480,11800,11470,15060,8120,11590,11741.11,56.19,0,80,12003,11796,11583,11376,11163,11900,11480,55,3470,500,8340,10,1,10910000,1287,5.94,0.76,12,0.06,1985.00,15502.00,11950,20250218,-1.26,8040,20240412,46.77,11950,-1.26,20250218,10350,14.01,20250103,11950,-1.26,20250218,8040,46.77,20240412,0.08,N,069510,500,54 억,,6130704,N,N,0,N,00,N diff --git a/069540/price/prices-20250201.csv b/069540/price/prices-20250201.csv index 209a99a551e3..ffd196b7fe3b 100644 --- a/069540/price/prices-20250201.csv +++ b/069540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,-38,5,-3.46,1237556972,1172513,10.29,1098,1101,1030,1426,768,1097,1055.46,0.51,0,36606,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,488,-1.55,0.61,12,2.55,-685.00,1722.00,4120,20240516,-74.30,900,20250117,17.67,1584,-33.14,20250123,900,17.67,20250117,4120,-74.30,20240516,900,17.67,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-40,5,-3.65,1167506575,1106314,9.71,1098,1101,1030,1426,768,1097,1055.30,0.51,0,26194,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,487,-1.54,0.61,12,2.40,-685.00,1722.00,4120,20240516,-74.34,900,20250117,17.44,1584,-33.27,20250123,900,17.44,20250117,4120,-74.34,20240516,900,17.44,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,-40,5,-3.65,1039003122,984467,8.64,1098,1101,1030,1426,768,1097,1055.39,0.51,0,25501,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,487,-1.54,0.61,12,2.14,-685.00,1722.00,4120,20240516,-74.34,900,20250117,17.44,1584,-33.27,20250123,900,17.44,20250117,4120,-74.34,20240516,900,17.44,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,-46,5,-4.19,927340086,878441,7.71,1098,1101,1030,1426,768,1097,1055.66,0.51,0,15063,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,484,-1.53,0.61,12,1.91,-685.00,1722.00,4120,20240516,-74.49,900,20250117,16.78,1584,-33.65,20250123,900,16.78,20250117,4120,-74.49,20240516,900,16.78,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,120635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,-41,5,-3.74,770374793,729415,6.40,1098,1101,1030,1426,768,1097,1056.14,0.51,0,5530,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,486,-1.54,0.61,12,1.58,-685.00,1722.00,4120,20240516,-74.37,900,20250117,17.33,1584,-33.33,20250123,900,17.33,20250117,4120,-74.37,20240516,900,17.33,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,110634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1056,-41,5,-3.74,719916414,681718,5.98,1098,1101,1030,1426,768,1097,1056.02,0.51,0,22147,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,486,-1.54,0.61,12,1.48,-685.00,1722.00,4120,20240516,-74.37,900,20250117,17.33,1584,-33.33,20250123,900,17.33,20250117,4120,-74.37,20240516,900,17.33,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,100633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-52,5,-4.74,575079235,544896,4.78,1098,1100,1030,1426,768,1097,1055.38,0.51,0,45698,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,481,-1.53,0.61,12,1.18,-685.00,1722.00,4120,20240516,-74.64,900,20250117,16.11,1584,-34.03,20250123,900,16.11,20250117,4120,-74.64,20240516,900,16.11,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N +20250224,090639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1063,-34,5,-3.10,239368197,224062,1.97,1098,1100,1030,1426,768,1097,1068.29,0.51,0,26892,1352,1224,1122,994,892,1288,1058,230,329,500,740,1,1,46037579,489,-1.55,0.62,12,0.49,-685.00,1722.00,4120,20240516,-74.20,900,20250117,18.11,1584,-32.89,20250123,900,18.11,20250117,4120,-74.20,20240516,900,18.11,20250117,1.06,N,069540,500,230 억,,234637,N,N,0,N,00,N 20250221,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1097,73,2,7.13,13070224536,11311501,1504.61,1035,1250,1020,1331,717,1024,1155.52,0.50,0,3464,1098,1061,1039,1002,980,1050,991,230,307,500,690,1,1,46037579,505,-1.60,0.64,12,24.57,-685.00,1722.00,4120,20240516,-73.37,900,20250117,21.89,1584,-30.74,20250123,900,21.89,20250117,4120,-73.37,20240516,900,21.89,20250117,0.97,N,069540,500,230 억,,231434,N,N,0,N,00,N 20250221,150636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,77,2,7.52,12881908875,11139783,1481.76,1035,1250,1020,1331,717,1024,1156.41,0.50,0,10238,1098,1061,1039,1002,980,1050,991,230,307,500,690,1,1,46037579,507,-1.61,0.64,12,24.20,-685.00,1722.00,4120,20240516,-73.28,900,20250117,22.33,1584,-30.49,20250123,900,22.33,20250117,4120,-73.28,20240516,900,22.33,20250117,0.97,N,069540,500,230 억,,231434,N,N,0,N,00,N 20250221,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,93,2,9.08,12237600211,10555451,1404.04,1035,1250,1020,1331,717,1024,1159.39,0.50,0,-40856,1098,1061,1039,1002,980,1050,991,230,307,500,690,1,1,46037579,514,-1.63,0.65,12,22.93,-685.00,1722.00,4120,20240516,-72.89,900,20250117,24.11,1584,-29.48,20250123,900,24.11,20250117,4120,-72.89,20240516,900,24.11,20250117,0.97,N,069540,500,230 억,,231434,N,N,0,N,00,N diff --git a/069620/price/prices-20250201.csv b/069620/price/prices-20250201.csv index 88f64adb5b76..106d6a91fb3f 100644 --- a/069620/price/prices-20250201.csv +++ b/069620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160638,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128900,-3500,5,-2.64,5368155300,41424,160.47,132400,133100,128500,172100,92700,132400,129592.16,8.57,0,-11907,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,14935,12.27,1.94,12,0.36,10507.00,66469.00,164400,20241015,-21.59,100100,20240626,28.77,148400,-13.14,20250210,123700,4.20,20250106,164400,-21.59,20241015,100100,28.77,20240626,0.39,N,069620,2500,289 억,,992704,N,N,12,N,00,N +20250224,150638,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128800,-3600,5,-2.72,5117327100,39478,152.93,132400,133100,128500,172100,92700,132400,129624.64,8.57,0,-11986,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,14924,12.26,1.94,12,0.34,10507.00,66469.00,164400,20241015,-21.65,100100,20240626,28.67,148400,-13.21,20250210,123700,4.12,20250106,164400,-21.65,20241015,100100,28.67,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,140636,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128600,-3800,5,-2.87,4745319000,36587,141.73,132400,133100,128500,172100,92700,132400,129699.45,8.57,0,-12429,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,14900,12.24,1.93,12,0.32,10507.00,66469.00,164400,20241015,-21.78,100100,20240626,28.47,148400,-13.34,20250210,123700,3.96,20250106,164400,-21.78,20241015,100100,28.47,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,130639,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128900,-3500,5,-2.64,4245479400,32704,126.69,132400,133100,128600,172100,92700,132400,129815.14,8.57,0,-11125,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,14935,12.27,1.94,12,0.28,10507.00,66469.00,164400,20241015,-21.59,100100,20240626,28.77,148400,-13.14,20250210,123700,4.20,20250106,164400,-21.59,20241015,100100,28.77,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,120635,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129400,-3000,5,-2.27,2665423600,20464,79.27,132400,133100,129200,172100,92700,132400,130249.18,8.57,0,-4691,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,14993,12.32,1.95,12,0.18,10507.00,66469.00,164400,20241015,-21.29,100100,20240626,29.27,148400,-12.80,20250210,123700,4.61,20250106,164400,-21.29,20241015,100100,29.27,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,110634,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129700,-2700,5,-2.04,2075823700,15910,61.63,132400,133100,129600,172100,92700,132400,130472.65,8.57,0,-5640,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,15028,12.34,1.95,12,0.14,10507.00,66469.00,164400,20241015,-21.11,100100,20240626,29.57,148400,-12.60,20250210,123700,4.85,20250106,164400,-21.11,20241015,100100,29.57,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,100634,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130100,-2300,5,-1.74,1251494200,9561,37.04,132400,133100,130000,172100,92700,132400,130895.43,8.57,0,-4681,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,15074,12.38,1.96,12,0.08,10507.00,66469.00,164400,20241015,-20.86,100100,20240626,29.97,148400,-12.33,20250210,123700,5.17,20250106,164400,-20.86,20241015,100100,29.97,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N +20250224,090639,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131900,-500,5,-0.38,119218800,901,3.49,132400,133100,131800,172100,92700,132400,132318.13,8.57,0,35,135333,133866,132733,131266,130133,134600,132000,290,39700,2500,97970,100,1,11586575,15283,12.55,1.98,12,0.01,10507.00,66469.00,164400,20241015,-19.77,100100,20240626,31.77,148400,-11.12,20250210,123700,6.63,20250106,164400,-19.77,20241015,100100,31.77,20240626,0.39,N,069620,2500,289 억,,992704,N,N,58,N,00,N 20250221,160633,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132400,500,2,0.38,3425946000,25789,136.69,132200,134200,131600,171400,92400,131900,132845.50,8.54,0,-752,133700,132800,132200,131300,130700,132500,131000,290,39500,2500,97600,100,1,11586575,15341,12.60,1.99,12,0.22,10507.00,66469.00,164400,20241015,-19.46,100100,20240626,32.27,148400,-10.78,20250210,123700,7.03,20250106,164400,-19.46,20241015,100100,32.27,20240626,0.36,N,069620,2500,289 억,,990048,N,N,58,N,00,N 20250221,150636,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131800,-100,5,-0.08,3277784700,24669,130.75,132200,134200,131600,171400,92400,131900,132870.59,8.54,0,-356,133700,132800,132200,131300,130700,132500,131000,290,39500,2500,97600,100,1,11586575,15271,12.54,1.98,12,0.21,10507.00,66469.00,164400,20241015,-19.83,100100,20240626,31.67,148400,-11.19,20250210,123700,6.55,20250106,164400,-19.83,20241015,100100,31.67,20240626,0.36,N,069620,2500,289 억,,990048,N,N,33,N,00,N 20250221,140635,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132800,900,2,0.68,2597016600,19516,103.44,132200,134200,132000,171400,92400,131900,133071.15,8.54,0,1068,133700,132800,132200,131300,130700,132500,131000,290,39500,2500,97600,100,1,11586575,15387,12.64,2.00,12,0.17,10507.00,66469.00,164400,20241015,-19.22,100100,20240626,32.67,148400,-10.51,20250210,123700,7.36,20250106,164400,-19.22,20241015,100100,32.67,20240626,0.36,N,069620,2500,289 억,,990048,N,N,33,N,00,N diff --git a/069640/price/prices-20250201.csv b/069640/price/prices-20250201.csv index cefaeba555b7..56f3438eb8fc 100644 --- a/069640/price/prices-20250201.csv +++ b/069640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1194,0,3,0.00,6310187,5263,153.35,1185,1235,1185,1552,836,1194,1198.97,0.41,0,-25,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,359,-5.58,0.34,12,0.02,-214.00,3527.00,2800,20240906,-57.36,1123,20250213,6.32,1490,-19.87,20250122,1123,6.32,20250213,2800,-57.36,20240906,1123,6.32,20250213,0.00,N,069640,500,150 억,,122572,N,N,4,N,00,N +20250224,150638,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,14,2,1.17,2729958,2268,66.08,1185,1235,1185,1552,836,1194,1203.69,0.41,0,-32,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,364,-5.64,0.34,12,0.01,-214.00,3527.00,2800,20240906,-56.86,1123,20250213,7.57,1490,-18.93,20250122,1123,7.57,20250213,2800,-56.86,20240906,1123,7.57,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,140636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1197,3,2,0.25,2717878,2258,65.79,1185,1235,1185,1552,836,1194,1203.67,0.41,0,-32,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,360,-5.59,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.25,1123,20250213,6.59,1490,-19.66,20250122,1123,6.59,20250213,2800,-57.25,20240906,1123,6.59,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,130639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1208,14,2,1.17,2307040,1918,55.89,1185,1235,1185,1552,836,1194,1202.84,0.41,0,-32,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,364,-5.64,0.34,12,0.01,-214.00,3527.00,2800,20240906,-56.86,1123,20250213,7.57,1490,-18.93,20250122,1123,7.57,20250213,2800,-56.86,20240906,1123,7.57,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,120636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1206,12,2,1.01,795611,666,19.41,1185,1235,1185,1552,836,1194,1194.61,0.41,0,-32,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,363,-5.64,0.34,12,0.00,-214.00,3527.00,2800,20240906,-56.93,1123,20250213,7.39,1490,-19.06,20250122,1123,7.39,20250213,2800,-56.93,20240906,1123,7.39,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,110634,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,6,2,0.50,670916,562,16.38,1185,1235,1185,1552,836,1194,1193.80,0.41,0,-4,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,361,-5.61,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.14,1123,20250213,6.86,1490,-19.46,20250122,1123,6.86,20250213,2800,-57.14,20240906,1123,6.86,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,100634,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1195,1,2,0.08,668510,560,16.32,1185,1235,1185,1552,836,1194,1193.77,0.41,0,-3,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,360,-5.58,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.32,1123,20250213,6.41,1490,-19.80,20250122,1123,6.41,20250213,2800,-57.32,20240906,1123,6.41,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N +20250224,090639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,6,2,0.50,582510,489,14.25,1185,1200,1185,1552,836,1194,1191.23,0.41,0,3,1216,1204,1185,1173,1154,1211,1180,151,358,500,740,1,1,30106502,361,-5.61,0.34,12,0.00,-214.00,3527.00,2800,20240906,-57.14,1123,20250213,6.86,1490,-19.46,20250122,1123,6.86,20250213,2800,-57.14,20240906,1123,6.86,20250213,0.00,N,069640,500,150 억,,122572,N,N,14,N,00,N 20250221,160633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1194,14,2,1.19,4060211,3420,65.68,1180,1197,1166,1534,826,1180,1187.20,0.41,0,-7,1282,1231,1199,1148,1116,1256,1173,151,354,500,730,1,1,30106502,359,-5.58,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.36,1123,20250213,6.32,1490,-19.87,20250122,1123,6.32,20250213,2800,-57.36,20240906,1123,6.32,20250213,0.00,N,069640,500,150 억,,122592,N,N,14,N,00,N 20250221,150636,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1196,16,2,1.36,4038719,3402,65.34,1180,1197,1166,1534,826,1180,1187.16,0.41,0,-15,1282,1231,1199,1148,1116,1256,1173,151,354,500,730,1,1,30106502,360,-5.59,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.29,1123,20250213,6.50,1490,-19.73,20250122,1123,6.50,20250213,2800,-57.29,20240906,1123,6.50,20250213,0.00,N,069640,500,150 억,,122592,N,N,30,N,00,N 20250221,140635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1194,14,2,1.19,3435938,2898,55.66,1180,1197,1166,1534,826,1180,1185.62,0.41,0,-15,1282,1231,1199,1148,1116,1256,1173,151,354,500,730,1,1,30106502,359,-5.58,0.34,12,0.01,-214.00,3527.00,2800,20240906,-57.36,1123,20250213,6.32,1490,-19.87,20250122,1123,6.32,20250213,2800,-57.36,20240906,1123,6.32,20250213,0.00,N,069640,500,150 억,,122592,N,N,30,N,00,N diff --git a/069730/price/prices-20250201.csv b/069730/price/prices-20250201.csv index abac607fa568..058b1992fefa 100644 --- a/069730/price/prices-20250201.csv +++ b/069730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3700,-20,5,-0.54,32577560,8787,44.68,3720,3730,3675,4835,2605,3720,3707.47,7.36,0,-129,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,533,4.12,0.27,12,0.06,899.00,13555.00,5150,20240607,-28.16,2990,20241209,23.75,4145,-10.74,20250120,3490,6.02,20250203,5150,-28.16,20240607,2990,23.75,20241209,2.28,N,069730,500,72 억,,1059568,N,N,3,N,00,N +20250224,150638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-25,5,-0.67,29014460,7824,39.78,3720,3730,3675,4835,2605,3720,3708.39,7.36,0,-173,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,532,4.11,0.27,12,0.05,899.00,13555.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,140637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-25,5,-0.67,25434095,6856,34.86,3720,3730,3675,4835,2605,3720,3709.76,7.36,0,-339,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,532,4.11,0.27,12,0.05,899.00,13555.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,130639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3700,-20,5,-0.54,24904960,6713,34.13,3720,3730,3675,4835,2605,3720,3709.96,7.36,0,-380,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,533,4.12,0.27,12,0.05,899.00,13555.00,5150,20240607,-28.16,2990,20241209,23.75,4145,-10.74,20250120,3490,6.02,20250203,5150,-28.16,20240607,2990,23.75,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,120636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,0,3,0.00,16832495,4537,23.07,3720,3730,3675,4835,2605,3720,3710.05,7.36,0,-380,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,536,4.14,0.27,12,0.03,899.00,13555.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3490,6.59,20250203,5150,-27.77,20240607,2990,24.41,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,110634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-25,5,-0.67,11743855,3167,16.10,3720,3730,3675,4835,2605,3720,3708.20,7.36,0,-379,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,532,4.11,0.27,12,0.02,899.00,13555.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,100634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-25,5,-0.67,11666260,3146,16.00,3720,3730,3675,4835,2605,3720,3708.28,7.36,0,-381,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,532,4.11,0.27,12,0.02,899.00,13555.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N +20250224,090640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,5,2,0.13,1972545,530,2.69,3720,3725,3720,4835,2605,3720,3721.78,7.36,0,-212,3780,3750,3710,3680,3640,3765,3695,72,1115,500,2670,5,1,14400000,536,4.14,0.27,12,0.00,899.00,13555.00,5150,20240607,-27.67,2990,20241209,24.58,4145,-10.13,20250120,3490,6.73,20250203,5150,-27.67,20240607,2990,24.58,20241209,2.28,N,069730,500,72 억,,1059568,N,N,7,N,00,N 20250221,160634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3720,60,2,1.64,72773435,19627,151.92,3670,3740,3670,4755,2565,3660,3707.82,7.37,0,-1356,3750,3705,3670,3625,3590,3700,3620,72,1095,500,2630,5,1,14400000,536,4.14,0.27,12,0.14,899.00,13555.00,5150,20240607,-27.77,2990,20241209,24.41,4145,-10.25,20250120,3490,6.59,20250203,5150,-27.77,20240607,2990,24.41,20241209,2.28,N,069730,500,72 억,,1060934,N,N,7,N,00,N 20250221,150637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3715,55,2,1.50,68490130,18475,143.01,3670,3740,3670,4755,2565,3660,3707.18,7.37,0,-1451,3750,3705,3670,3625,3590,3700,3620,72,1095,500,2630,5,1,14400000,535,4.13,0.27,12,0.13,899.00,13555.00,5150,20240607,-27.86,2990,20241209,24.25,4145,-10.37,20250120,3490,6.45,20250203,5150,-27.86,20240607,2990,24.25,20241209,2.28,N,069730,500,72 억,,1060934,N,N,8,N,00,N 20250221,140635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3715,55,2,1.50,60541025,16334,126.43,3670,3740,3670,4755,2565,3660,3706.44,7.37,0,-1064,3750,3705,3670,3625,3590,3700,3620,72,1095,500,2630,5,1,14400000,535,4.13,0.27,12,0.11,899.00,13555.00,5150,20240607,-27.86,2990,20241209,24.25,4145,-10.37,20250120,3490,6.45,20250203,5150,-27.86,20240607,2990,24.25,20241209,2.28,N,069730,500,72 억,,1060934,N,N,8,N,00,N diff --git a/069920/price/prices-20250201.csv b/069920/price/prices-20250201.csv index 1ffbde37b33f..5671b3fd5d4c 100644 --- a/069920/price/prices-20250201.csv +++ b/069920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-8,5,-0.98,34661412,41946,94.28,818,875,809,1063,573,818,826.33,0.35,0,-2943,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,285,-1.37,0.49,12,0.12,-592.00,1650.00,3255,20240213,-75.12,759,20241114,6.72,973,-16.75,20250107,781,3.71,20250123,3190,-74.61,20240611,759,6.72,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,1,2,0.12,30794929,37183,83.58,818,875,817,1063,573,818,828.20,0.35,0,-3039,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,288,-1.38,0.50,12,0.11,-592.00,1650.00,3255,20240213,-74.84,759,20241114,7.91,973,-15.83,20250107,781,4.87,20250123,3190,-74.33,20240611,759,7.91,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,3,2,0.37,29933602,36132,81.21,818,875,818,1063,573,818,828.45,0.35,0,-2705,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,289,-1.39,0.50,12,0.10,-592.00,1650.00,3255,20240213,-74.78,759,20241114,8.17,973,-15.62,20250107,781,5.12,20250123,3190,-74.26,20240611,759,8.17,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,4,2,0.49,29600105,35726,80.30,818,875,818,1063,573,818,828.53,0.35,0,-2417,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,289,-1.39,0.50,12,0.10,-592.00,1650.00,3255,20240213,-74.75,759,20241114,8.30,973,-15.52,20250107,781,5.25,20250123,3190,-74.23,20240611,759,8.30,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,120636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,832,14,2,1.71,19921858,23980,53.90,818,875,818,1063,573,818,830.77,0.35,0,-445,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,293,-1.41,0.50,12,0.07,-592.00,1650.00,3255,20240213,-74.44,759,20241114,9.62,973,-14.49,20250107,781,6.53,20250123,3190,-73.92,20240611,759,9.62,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,110635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,21,2,2.57,19318919,23251,52.26,818,875,818,1063,573,818,830.89,0.35,0,-426,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,295,-1.42,0.51,12,0.07,-592.00,1650.00,3255,20240213,-74.22,759,20241114,10.54,973,-13.77,20250107,781,7.43,20250123,3190,-73.70,20240611,759,10.54,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,100634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,22,2,2.69,5360921,6399,14.38,818,875,818,1063,573,818,837.77,0.35,0,-403,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,296,-1.42,0.51,12,0.02,-592.00,1650.00,3255,20240213,-74.19,759,20241114,10.67,973,-13.67,20250107,781,7.55,20250123,3190,-73.67,20240611,759,10.67,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N +20250224,090640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,36,2,4.40,325307,386,0.87,818,875,818,1063,573,818,842.76,0.35,0,-48,879,848,827,796,775,838,786,176,245,500,530,1,1,35194116,301,-1.44,0.52,12,0.00,-592.00,1650.00,3255,20240213,-73.76,759,20241114,12.52,973,-12.23,20250107,781,9.35,20250123,3190,-73.23,20240611,759,12.52,20241114,0.09,N,069920,500,175 억,,121928,N,N,0,N,00,N 20250221,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-24,5,-2.85,37336871,44490,119.79,839,858,806,1094,590,842,839.22,0.34,0,1242,913,877,839,803,765,858,784,176,252,500,550,1,1,35194116,288,-1.38,0.50,12,0.13,-592.00,1650.00,3255,20240213,-74.87,759,20241114,7.77,973,-15.93,20250107,781,4.74,20250123,3190,-74.36,20240611,759,7.77,20241114,0.09,N,069920,500,175 억,,120686,N,N,0,N,00,N 20250221,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,-8,5,-0.95,35241624,41945,112.94,839,858,831,1094,590,842,840.19,0.34,0,2188,913,877,839,803,765,858,784,176,252,500,550,1,1,35194116,294,-1.41,0.51,12,0.12,-592.00,1650.00,3255,20240213,-74.38,759,20241114,9.88,973,-14.29,20250107,781,6.79,20250123,3190,-73.86,20240611,759,9.88,20241114,0.09,N,069920,500,175 억,,120686,N,N,0,N,00,N 20250221,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,-3,5,-0.36,34935599,41578,111.95,839,858,831,1094,590,842,840.24,0.34,0,2349,913,877,839,803,765,858,784,176,252,500,550,1,1,35194116,295,-1.42,0.51,12,0.12,-592.00,1650.00,3255,20240213,-74.22,759,20241114,10.54,973,-13.77,20250107,781,7.43,20250123,3190,-73.70,20240611,759,10.54,20241114,0.09,N,069920,500,175 억,,120686,N,N,0,N,00,N diff --git a/069960/price/prices-20250201.csv b/069960/price/prices-20250201.csv index d6c43e0807a2..13b1e2978d29 100644 --- a/069960/price/prices-20250201.csv +++ b/069960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160639,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57600,0,3,0.00,4794192500,83223,53.00,57000,58100,56700,74800,40400,57600,57606.60,22.75,0,-11023,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13034,-16.90,0.29,12,0.37,-3409.00,197850.00,58100,20250224,-0.86,41500,20241115,38.80,58100,-0.86,20250224,45650,26.18,20250102,58100,-0.86,20250224,41500,38.80,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,124,N,00,N +20250224,150639,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57500,-100,5,-0.17,4457576700,77400,49.29,57000,58100,56700,74800,40400,57600,57591.43,22.75,0,-11065,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13012,-16.87,0.29,12,0.34,-3409.00,197850.00,58100,20250224,-1.03,41500,20241115,38.55,58100,-1.03,20250224,45650,25.96,20250102,58100,-1.03,20250224,41500,38.55,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,140637,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57700,100,2,0.17,3438033800,59720,38.03,57000,58100,56700,74800,40400,57600,57569.20,22.75,0,-11265,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13057,-16.93,0.29,12,0.26,-3409.00,197850.00,58100,20250224,-0.69,41500,20241115,39.04,58100,-0.69,20250224,45650,26.40,20250102,58100,-0.69,20250224,41500,39.04,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,130640,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57900,300,2,0.52,2697362400,46901,29.87,57000,58100,56700,74800,40400,57600,57511.76,22.75,0,-7771,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13102,-16.98,0.29,12,0.21,-3409.00,197850.00,58100,20250224,-0.34,41500,20241115,39.52,58100,-0.34,20250224,45650,26.83,20250102,58100,-0.34,20250224,41500,39.52,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,120636,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,58000,400,2,0.69,2337637100,40683,25.91,57000,58100,56700,74800,40400,57600,57459.67,22.75,0,-6130,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13125,-17.01,0.29,12,0.18,-3409.00,197850.00,58100,20250224,-0.17,41500,20241115,39.76,58100,-0.17,20250224,45650,27.05,20250102,58100,-0.17,20250224,41500,39.76,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,110635,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57900,300,2,0.52,1872576600,32656,20.80,57000,57900,56700,74800,40400,57600,57342.20,22.75,0,-4598,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,13102,-16.98,0.29,12,0.14,-3409.00,197850.00,58000,20250221,-0.17,41500,20241115,39.52,58000,-0.17,20250221,45650,26.83,20250102,58000,-0.17,20250221,41500,39.52,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,100635,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57300,-300,5,-0.52,1075995700,18842,12.00,57000,57500,56700,74800,40400,57600,57105.24,22.75,0,2881,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,12966,-16.81,0.29,12,0.08,-3409.00,197850.00,58000,20250221,-1.21,41500,20241115,38.07,58000,-1.21,20250221,45650,25.52,20250102,58000,-1.21,20250221,41500,38.07,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N +20250224,090640,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57200,-400,5,-0.69,157873800,2762,1.76,57000,57500,57000,74800,40400,57600,57153.08,22.75,0,954,59466,58532,57066,56132,54666,59000,56600,1170,17200,5000,44920,100,1,22628813,12944,-16.78,0.29,12,0.01,-3409.00,197850.00,58000,20250221,-1.38,41500,20241115,37.83,58000,-1.38,20250221,45650,25.30,20250102,58000,-1.38,20250221,41500,37.83,20241115,0.42,N,069960,5000,1170 억,,5148129,N,N,9,N,00,N 20250221,160634,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57600,1600,2,2.86,8970613400,156992,124.26,56300,58000,55600,72800,39200,56000,57140.27,22.74,0,4086,58333,57166,55133,53966,51933,57750,54550,1170,16800,5000,43680,100,1,22628813,13034,-16.90,0.29,12,0.69,-3409.00,197850.00,59400,20240208,-3.03,41500,20241115,38.80,58000,-0.69,20250221,45650,26.18,20250102,58000,-0.69,20250221,41500,38.80,20241115,0.43,N,069960,5000,1170 억,,5146229,N,N,9,N,00,N 20250221,150637,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57800,1800,2,3.21,8681715300,151985,120.29,56300,58000,55600,72800,39200,56000,57122.19,22.74,0,4516,58333,57166,55133,53966,51933,57750,54550,1170,16800,5000,43680,100,1,22628813,13079,-16.96,0.29,12,0.67,-3409.00,197850.00,59400,20240208,-2.69,41500,20241115,39.28,58000,-0.34,20250221,45650,26.62,20250102,58000,-0.34,20250221,41500,39.28,20241115,0.43,N,069960,5000,1170 억,,5146229,N,N,288,N,00,N 20250221,140636,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,57200,1200,2,2.14,5532356100,97413,77.10,56300,57300,55600,72800,39200,56000,56792.79,22.74,0,2359,58333,57166,55133,53966,51933,57750,54550,1170,16800,5000,43680,100,1,22628813,12944,-16.78,0.29,12,0.43,-3409.00,197850.00,59400,20240208,-3.70,41500,20241115,37.83,57300,-0.17,20250221,45650,25.30,20250102,57300,-0.17,20250221,41500,37.83,20241115,0.43,N,069960,5000,1170 억,,5146229,N,N,288,N,00,N diff --git a/070300/price/prices-20250201.csv b/070300/price/prices-20250201.csv index 50e689ea9d93..46f616515b63 100644 --- a/070300/price/prices-20250201.csv +++ b/070300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,-140,5,-4.80,247897860,87719,248.25,2915,2970,2765,3785,2045,2915,2826.05,12.46,0,-8888,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,276,-7.64,0.95,12,0.88,-363.00,2922.00,12470,20240730,-77.75,2565,20241209,8.19,3760,-26.20,20250114,2720,2.02,20250113,12470,-77.75,20240730,2565,8.19,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,-125,5,-4.29,236556955,83640,236.71,2915,2970,2765,3785,2045,2915,2828.28,12.46,0,-7960,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,277,-7.69,0.95,12,0.84,-363.00,2922.00,12470,20240730,-77.63,2565,20241209,8.77,3760,-25.80,20250114,2720,2.57,20250113,12470,-77.63,20240730,2565,8.77,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2820,-95,5,-3.26,219959925,77675,219.82,2915,2970,2765,3785,2045,2915,2831.80,12.46,0,-7642,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,280,-7.77,0.97,12,0.78,-363.00,2922.00,12470,20240730,-77.39,2565,20241209,9.94,3760,-25.00,20250114,2720,3.68,20250113,12470,-77.39,20240730,2565,9.94,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,-110,5,-3.77,174363975,61342,173.60,2915,2970,2800,3785,2045,2915,2842.49,12.46,0,-5459,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,278,-7.73,0.96,12,0.62,-363.00,2922.00,12470,20240730,-77.51,2565,20241209,9.36,3760,-25.40,20250114,2720,3.12,20250113,12470,-77.51,20240730,2565,9.36,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2825,-90,5,-3.09,133048580,46641,132.00,2915,2970,2810,3785,2045,2915,2852.61,12.46,0,-3470,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,280,-7.78,0.97,12,0.47,-363.00,2922.00,12470,20240730,-77.35,2565,20241209,10.14,3760,-24.87,20250114,2720,3.86,20250113,12470,-77.35,20240730,2565,10.14,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,-60,5,-2.06,73827355,25756,72.89,2915,2970,2840,3785,2045,2915,2866.41,12.46,0,959,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,283,-7.87,0.98,12,0.26,-363.00,2922.00,12470,20240730,-77.11,2565,20241209,11.31,3760,-24.07,20250114,2720,4.96,20250113,12470,-77.11,20240730,2565,11.31,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-20,5,-0.69,8588580,2950,8.35,2915,2970,2895,3785,2045,2915,2911.38,12.46,0,-932,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,287,-7.98,0.99,12,0.03,-363.00,2922.00,12470,20240730,-76.78,2565,20241209,12.87,3760,-23.01,20250114,2720,6.43,20250113,12470,-76.78,20240730,2565,12.87,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N +20250224,090641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,0,3,0.00,620895,213,0.60,2915,2915,2915,3785,2045,2915,2915.00,12.46,0,0,3011,2962,2931,2882,2851,2947,2867,50,870,500,1740,5,1,9928522,289,-8.03,1.00,12,0.00,-363.00,2922.00,12470,20240730,-76.62,2565,20241209,13.65,3760,-22.47,20250114,2720,7.17,20250113,12470,-76.62,20240730,2565,13.65,20241209,1.05,N,070300,500,49 억,,1236807,N,N,0,N,00,N 20250221,160634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-15,5,-0.51,103659485,35335,106.63,2940,2980,2900,3805,2055,2930,2933.62,12.39,0,7013,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,289,-8.03,1.00,12,0.36,-363.00,2922.00,12470,20240730,-76.62,2565,20241209,13.65,3760,-22.47,20250114,2720,7.17,20250113,12470,-76.62,20240730,2565,13.65,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N 20250221,150637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,91880155,31306,94.47,2940,2980,2900,3805,2055,2930,2934.91,12.39,0,6085,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.32,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N 20250221,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,30,2,1.02,90243055,30752,92.80,2940,2980,2900,3805,2055,2930,2934.54,12.39,0,6087,3016,2972,2936,2892,2856,2955,2875,50,875,500,1750,5,1,9928522,294,-8.15,1.01,12,0.31,-363.00,2922.00,12470,20240730,-76.26,2565,20241209,15.40,3760,-21.28,20250114,2720,8.82,20250113,12470,-76.26,20240730,2565,15.40,20241209,1.04,N,070300,500,49 억,,1230290,N,N,0,N,00,N diff --git a/070590/price/prices-20250201.csv b/070590/price/prices-20250201.csv index d04454129e9e..cfb32450ed54 100644 --- a/070590/price/prices-20250201.csv +++ b/070590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1022,1,2,0.10,27098781,26534,187.28,1021,1031,1002,1327,715,1021,1021.29,0.00,0,-1015,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,142,-2.71,0.83,12,0.19,-377.00,1229.00,1865,20240219,-45.20,894,20241206,14.32,1280,-20.16,20250123,970,5.36,20250210,1831,-44.18,20240226,894,14.32,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,150639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1031,10,2,0.98,26321839,25775,181.92,1021,1031,1002,1327,715,1021,1021.22,0.00,0,-1011,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,143,-2.73,0.84,12,0.19,-377.00,1229.00,1865,20240219,-44.72,894,20241206,15.32,1280,-19.45,20250123,970,6.29,20250210,1831,-43.69,20240226,894,15.32,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,140638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1031,10,2,0.98,26192558,25649,181.03,1021,1031,1002,1327,715,1021,1021.19,0.00,0,-1011,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,143,-2.73,0.84,12,0.18,-377.00,1229.00,1865,20240219,-44.72,894,20241206,15.32,1280,-19.45,20250123,970,6.29,20250210,1831,-43.69,20240226,894,15.32,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1029,8,2,0.78,15709852,15461,109.13,1021,1029,1002,1327,715,1021,1016.10,0.00,0,-861,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,143,-2.73,0.84,12,0.11,-377.00,1229.00,1865,20240219,-44.83,894,20241206,15.10,1280,-19.61,20250123,970,6.08,20250210,1831,-43.80,20240226,894,15.10,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,120637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-3,5,-0.29,8622445,8555,60.38,1021,1021,1002,1327,715,1021,1007.88,0.00,0,-829,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,141,-2.70,0.83,12,0.06,-377.00,1229.00,1865,20240219,-45.42,894,20241206,13.87,1280,-20.47,20250123,970,4.95,20250210,1831,-44.40,20240226,894,13.87,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,110635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-1,5,-0.10,8501262,8435,59.54,1021,1021,1002,1327,715,1021,1007.86,0.00,0,-826,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,142,-2.71,0.83,12,0.06,-377.00,1229.00,1865,20240219,-45.31,894,20241206,14.09,1280,-20.31,20250123,970,5.15,20250210,1831,-44.29,20240226,894,14.09,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1004,-17,5,-1.67,3071567,3033,21.41,1021,1021,1002,1327,715,1021,1012.72,0.00,0,-790,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,139,-2.66,0.82,12,0.02,-377.00,1229.00,1865,20240219,-46.17,894,20241206,12.30,1280,-21.56,20250123,970,3.51,20250210,1831,-45.17,20240226,894,12.30,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N +20250224,090641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1017,-4,5,-0.39,1171057,1147,8.10,1021,1021,1017,1327,715,1021,1020.97,0.00,0,-5,1054,1037,1022,1005,990,1046,1014,69,306,500,630,1,1,13879521,141,-2.70,0.83,12,0.01,-377.00,1229.00,1865,20240219,-45.47,894,20241206,13.76,1280,-20.55,20250123,970,4.85,20250210,1831,-44.46,20240226,894,13.76,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250221,160635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1021,11,2,1.09,14442163,14156,27.94,1010,1039,1007,1313,707,1010,1020.21,0.00,0,-2216,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.71,0.83,12,0.10,-377.00,1229.00,1912,20240208,-46.60,894,20241206,14.21,1280,-20.23,20250123,970,5.26,20250210,1831,-44.24,20240226,894,14.21,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250221,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1038,28,2,2.77,13008212,12767,25.20,1010,1039,1007,1313,707,1010,1018.89,0.00,0,-1487,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,144,-2.75,0.84,12,0.09,-377.00,1229.00,1912,20240208,-45.71,894,20241206,16.11,1280,-18.91,20250123,970,7.01,20250210,1831,-43.31,20240226,894,16.11,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N 20250221,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,10,2,0.99,12758970,12526,24.72,1010,1030,1007,1313,707,1010,1018.60,0.00,0,-1483,1048,1029,1011,992,974,1038,1001,69,303,500,620,1,1,13879521,142,-2.71,0.83,12,0.09,-377.00,1229.00,1912,20240208,-46.65,894,20241206,14.09,1280,-20.31,20250123,970,5.15,20250210,1831,-44.29,20240226,894,14.09,20241206,0.10,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20250201.csv b/070960/price/prices-20250201.csv index ce12fd3f763a..f88b2cda2289 100644 --- a/070960/price/prices-20250201.csv +++ b/070960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160640,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,155,2,3.91,2229387515,544980,80.79,4010,4230,3980,5150,2780,3965,4091.01,1.44,0,-36094,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1983,19.81,0.51,12,1.13,208.00,8015.00,5250,20240905,-21.52,2660,20240509,54.89,4655,-11.49,20250124,3065,34.42,20250121,5250,-21.52,20240905,2660,54.89,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,7,N,00,N +20250224,150639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4100,135,2,3.40,2151836885,526112,77.99,4010,4230,3980,5150,2780,3965,4090.34,1.44,0,-36702,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1973,19.71,0.51,12,1.09,208.00,8015.00,5250,20240905,-21.90,2660,20240509,54.14,4655,-11.92,20250124,3065,33.77,20250121,5250,-21.90,20240905,2660,54.14,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,140638,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,155,2,3.91,1946062870,476016,70.56,4010,4230,3980,5150,2780,3965,4088.52,1.44,0,-52958,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1983,19.81,0.51,12,0.99,208.00,8015.00,5250,20240905,-21.52,2660,20240509,54.89,4655,-11.49,20250124,3065,34.42,20250121,5250,-21.52,20240905,2660,54.89,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,130641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4045,80,2,2.02,1799175845,440046,65.23,4010,4230,3980,5150,2780,3965,4088.92,1.44,0,-51624,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1947,19.45,0.50,12,0.91,208.00,8015.00,5250,20240905,-22.95,2660,20240509,52.07,4655,-13.10,20250124,3065,31.97,20250121,5250,-22.95,20240905,2660,52.07,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,120637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4055,90,2,2.27,1705911280,416975,61.81,4010,4230,3980,5150,2780,3965,4091.49,1.44,0,-45313,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1952,19.50,0.51,12,0.87,208.00,8015.00,5250,20240905,-22.76,2660,20240509,52.44,4655,-12.89,20250124,3065,32.30,20250121,5250,-22.76,20240905,2660,52.44,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,110636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,105,2,2.65,1612907150,393986,58.40,4010,4230,3980,5150,2780,3965,4094.18,1.44,0,-47290,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1959,19.57,0.51,12,0.82,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,100636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4055,90,2,2.27,1491047285,364019,53.96,4010,4230,3980,5150,2780,3965,4096.47,1.44,0,-39511,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1952,19.50,0.51,12,0.76,208.00,8015.00,5250,20240905,-22.76,2660,20240509,52.44,4655,-12.89,20250124,3065,32.30,20250121,5250,-22.76,20240905,2660,52.44,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N +20250224,090641,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4030,65,2,1.64,134390105,33590,4.98,4010,4040,3980,5150,2780,3965,4002.11,1.44,0,-2798,4351,4157,4036,3842,3721,4097,3782,2407,1185,5000,2850,5,1,48133333,1940,19.38,0.50,12,0.07,208.00,8015.00,5250,20240905,-23.24,2660,20240509,51.50,4655,-13.43,20250124,3065,31.48,20250121,5250,-23.24,20240905,2660,51.50,20240509,3.00,N,070960,5000,2406 억,,695373,N,N,0,N,00,N 20250221,160635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3965,-310,5,-7.25,2722939745,670425,200.20,4225,4230,3915,5550,2995,4275,4061.52,1.67,0,-117699,4425,4350,4290,4215,4155,4320,4185,2407,1275,5000,3070,5,1,48133333,1908,19.06,0.49,12,1.39,208.00,8015.00,5250,20240905,-24.48,2660,20240509,49.06,4655,-14.82,20250124,3065,29.36,20250121,5250,-24.48,20240905,2660,49.06,20240509,3.11,N,070960,5000,2406 억,,805911,N,N,81,N,00,N 20250221,150638,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3945,-330,5,-7.72,2435395385,597692,178.48,4225,4230,3920,5550,2995,4275,4074.67,1.67,0,-97173,4425,4350,4290,4215,4155,4320,4185,2407,1275,5000,3070,5,1,48133333,1899,18.97,0.49,12,1.24,208.00,8015.00,5250,20240905,-24.86,2660,20240509,48.31,4655,-15.25,20250124,3065,28.71,20250121,5250,-24.86,20240905,2660,48.31,20240509,3.11,N,070960,5000,2406 억,,805911,N,N,81,N,00,N 20250221,140637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4060,-215,5,-5.03,1593897070,386318,115.36,4225,4230,4050,5550,2995,4275,4125.87,1.67,0,-93653,4425,4350,4290,4215,4155,4320,4185,2407,1275,5000,3070,5,1,48133333,1954,19.52,0.51,12,0.80,208.00,8015.00,5250,20240905,-22.67,2660,20240509,52.63,4655,-12.78,20250124,3065,32.46,20250121,5250,-22.67,20240905,2660,52.63,20240509,3.11,N,070960,5000,2406 억,,805911,N,N,81,N,00,N diff --git a/071050/price/prices-20250201.csv b/071050/price/prices-20250201.csv index aada014b5a60..f110eff32d42 100644 --- a/071050/price/prices-20250201.csv +++ b/071050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160640,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,900,2,1.10,8017994600,97494,79.52,81600,82700,81100,106000,57200,81600,82241.22,39.83,0,-3835,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45974,7.19,0.60,12,0.17,11480.00,136785.00,82900,20250221,-0.48,60200,20240419,37.04,82900,-0.48,20250221,70600,16.86,20250102,82900,-0.48,20250221,60200,37.04,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,52,N,00,N +20250224,150640,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82700,1100,2,1.35,7357941200,89499,73.00,81600,82700,81100,106000,57200,81600,82212.97,39.83,0,-2627,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,46085,7.20,0.60,12,0.16,11480.00,136785.00,82900,20250221,-0.24,60200,20240419,37.38,82900,-0.24,20250221,70600,17.14,20250102,82900,-0.24,20250221,60200,37.38,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,140638,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,800,2,0.98,6135579700,74687,60.92,81600,82600,81100,106000,57200,81600,82151.02,39.83,0,-1023,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45918,7.18,0.60,12,0.13,11480.00,136785.00,82900,20250221,-0.60,60200,20240419,36.88,82900,-0.60,20250221,70600,16.71,20250102,82900,-0.60,20250221,60200,36.88,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,130641,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82300,700,2,0.86,4734656100,57691,47.06,81600,82600,81100,106000,57200,81600,82069.73,39.83,0,-4319,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45862,7.17,0.60,12,0.10,11480.00,136785.00,82900,20250221,-0.72,60200,20240419,36.71,82900,-0.72,20250221,70600,16.57,20250102,82900,-0.72,20250221,60200,36.71,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,120638,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,800,2,0.98,3481138800,42482,34.65,81600,82600,81100,106000,57200,81600,81944.35,39.83,0,-1417,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45918,7.18,0.60,12,0.08,11480.00,136785.00,82900,20250221,-0.60,60200,20240419,36.88,82900,-0.60,20250221,70600,16.71,20250102,82900,-0.60,20250221,60200,36.88,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,110636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,500,2,0.61,2653401900,32433,26.45,81600,82300,81100,106000,57200,81600,81812.19,39.83,0,-611,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45751,7.15,0.60,12,0.06,11480.00,136785.00,82900,20250221,-0.97,60200,20240419,36.38,82900,-0.97,20250221,70600,16.29,20250102,82900,-0.97,20250221,60200,36.38,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,100636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,0,3,0.00,1483074800,18144,14.80,81600,82300,81100,106000,57200,81600,81739.60,39.83,0,-2154,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45472,7.11,0.60,12,0.03,11480.00,136785.00,82900,20250221,-1.57,60200,20240419,35.55,82900,-1.57,20250221,70600,15.58,20250102,82900,-1.57,20250221,60200,35.55,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N +20250224,090641,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81600,0,3,0.00,153327300,1885,1.54,81600,81600,81100,106000,57200,81600,81332.07,39.83,0,82,83533,82566,81933,80966,80333,83050,81450,2786,24400,5000,62010,100,1,55725992,45472,7.11,0.60,12,0.00,11480.00,136785.00,82900,20250221,-1.57,60200,20240419,35.55,82900,-1.57,20250221,70600,15.58,20250102,82900,-1.57,20250221,60200,35.55,20240419,0.03,N,071050,5000,2786 억,,22195931,N,N,0,N,00,N 20250221,160635,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81600,200,2,0.25,10088087100,122562,90.67,81400,82900,81300,105800,57000,81400,82310.07,39.87,0,-23397,83266,82332,81266,80332,79266,82800,80800,2786,24400,5000,61860,100,1,55725992,45472,7.11,0.60,12,0.22,11480.00,136785.00,82900,20250221,-1.57,60200,20240419,35.55,82900,-1.57,20250221,70600,15.58,20250102,82900,-1.57,20250221,60200,35.55,20240419,0.03,N,071050,5000,2786 억,,22217010,N,N,90,N,00,N 20250221,150638,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,81500,100,2,0.12,9532186600,115752,85.63,81400,82900,81300,105800,57000,81400,82350.08,39.87,0,-22030,83266,82332,81266,80332,79266,82800,80800,2786,24400,5000,61860,100,1,55725992,45417,7.10,0.60,12,0.21,11480.00,136785.00,82900,20250221,-1.69,60200,20240419,35.38,82900,-1.69,20250221,70600,15.44,20250102,82900,-1.69,20250221,60200,35.38,20240419,0.03,N,071050,5000,2786 억,,22217010,N,N,90,N,00,N 20250221,140637,55,30.00,KOSPI200,신고가,금융,N,N,N,Y,40,N,82000,600,2,0.74,7678421000,93072,68.85,81400,82900,81300,105800,57000,81400,82499.80,39.87,0,-16753,83266,82332,81266,80332,79266,82800,80800,2786,24400,5000,61860,100,1,55725992,45695,7.14,0.60,12,0.17,11480.00,136785.00,82900,20250221,-1.09,60200,20240419,36.21,82900,-1.09,20250221,70600,16.15,20250102,82900,-1.09,20250221,60200,36.21,20240419,0.03,N,071050,5000,2786 억,,22217010,N,N,90,N,00,N diff --git a/071090/price/prices-20250201.csv b/071090/price/prices-20250201.csv index e86b696e9eb8..0dae1452e356 100644 --- a/071090/price/prices-20250201.csv +++ b/071090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3045,-15,5,-0.49,940724555,309497,10.42,3040,3095,3000,3975,2145,3060,3039.52,1.43,0,69026,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,615,46.85,0.41,12,1.53,65.00,7391.00,5330,20240605,-42.87,2500,20241209,21.80,3385,-10.04,20250221,2705,12.57,20250102,5330,-42.87,20240605,2500,21.80,20241209,3.79,N,071090,500,100 억,,288414,N,N,3,N,00,N +20250224,150640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,889028210,292521,9.85,3040,3095,3000,3975,2145,3060,3039.19,1.43,0,65823,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,617,47.00,0.41,12,1.45,65.00,7391.00,5330,20240605,-42.68,2500,20241209,22.20,3385,-9.75,20250221,2705,12.94,20250102,5330,-42.68,20240605,2500,22.20,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,140639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,769138890,253222,8.53,3040,3095,3000,3975,2145,3060,3037.41,1.43,0,62117,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,617,47.00,0.41,12,1.25,65.00,7391.00,5330,20240605,-42.68,2500,20241209,22.20,3385,-9.75,20250221,2705,12.94,20250102,5330,-42.68,20240605,2500,22.20,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,130641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,711283095,234298,7.89,3040,3095,3000,3975,2145,3060,3035.81,1.43,0,62568,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,617,47.00,0.41,12,1.16,65.00,7391.00,5330,20240605,-42.68,2500,20241209,22.20,3385,-9.75,20250221,2705,12.94,20250102,5330,-42.68,20240605,2500,22.20,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,120638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3055,-5,5,-0.16,573944365,189413,6.38,3040,3095,3000,3975,2145,3060,3030.12,1.43,0,53242,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,617,47.00,0.41,12,0.94,65.00,7391.00,5330,20240605,-42.68,2500,20241209,22.20,3385,-9.75,20250221,2705,12.94,20250102,5330,-42.68,20240605,2500,22.20,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,110636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3025,-35,5,-1.14,390641520,129615,4.36,3040,3060,3000,3975,2145,3060,3013.86,1.43,0,61520,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,611,46.54,0.41,12,0.64,65.00,7391.00,5330,20240605,-43.25,2500,20241209,21.00,3385,-10.64,20250221,2705,11.83,20250102,5330,-43.25,20240605,2500,21.00,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,100636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3005,-55,5,-1.80,278466255,92376,3.11,3040,3060,3000,3975,2145,3060,3014.49,1.43,0,43272,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,607,46.23,0.41,12,0.46,65.00,7391.00,5330,20240605,-43.62,2500,20241209,20.20,3385,-11.23,20250221,2705,11.09,20250102,5330,-43.62,20240605,2500,20.20,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N +20250224,090642,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3015,-45,5,-1.47,75750870,25006,0.84,3040,3060,3015,3975,2145,3060,3029.31,1.43,0,13451,3516,3287,3156,2927,2796,3222,2862,101,915,500,1950,5,1,20191471,609,46.38,0.41,12,0.12,65.00,7391.00,5330,20240605,-43.43,2500,20241209,20.60,3385,-10.93,20250221,2705,11.46,20250102,5330,-43.43,20240605,2500,20.60,20241209,3.79,N,071090,500,100 억,,288414,N,N,9,N,00,N 20250221,160636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3060,-40,5,-1.29,9513453765,2960772,595.36,3220,3385,3025,4030,2170,3100,3213.35,1.87,0,-100264,3230,3165,3055,2990,2880,3197,3022,101,930,500,1980,5,1,20191471,618,47.08,0.41,12,14.66,65.00,7391.00,5330,20240605,-42.59,2500,20241209,22.40,3385,-9.60,20250221,2705,13.12,20250102,5330,-42.59,20240605,2500,22.40,20241209,3.79,N,071090,500,100 억,,377889,N,N,9,N,00,N 20250221,150639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3075,-25,5,-0.81,9365318515,2912481,585.65,3220,3385,3025,4030,2170,3100,3215.60,1.87,0,-110003,3230,3165,3055,2990,2880,3197,3022,101,930,500,1980,5,1,20191471,621,47.31,0.42,12,14.42,65.00,7391.00,5330,20240605,-42.31,2500,20241209,23.00,3385,-9.16,20250221,2705,13.68,20250102,5330,-42.31,20240605,2500,23.00,20241209,3.79,N,071090,500,100 억,,377889,N,N,23,N,00,N 20250221,140637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3085,-15,5,-0.48,9163922975,2847329,572.55,3220,3385,3025,4030,2170,3100,3218.45,1.87,0,-112696,3230,3165,3055,2990,2880,3197,3022,101,930,500,1980,5,1,20191471,623,47.46,0.42,12,14.10,65.00,7391.00,5330,20240605,-42.12,2500,20241209,23.40,3385,-8.86,20250221,2705,14.05,20250102,5330,-42.12,20240605,2500,23.40,20241209,3.79,N,071090,500,100 억,,377889,N,N,23,N,00,N diff --git a/071200/price/prices-20250201.csv b/071200/price/prices-20250201.csv index 6587646f7119..7af4f1102568 100644 --- a/071200/price/prices-20250201.csv +++ b/071200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4400,-20,5,-0.45,56612930,12976,62.38,4420,4420,4310,5740,3095,4420,4362.90,1.37,0,-52,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1073,5.61,0.80,12,0.05,784.00,5499.00,6300,20240219,-30.16,3800,20240806,15.79,4480,-1.79,20250214,4010,9.73,20250203,6100,-27.87,20240521,3800,15.79,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,150640,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4380,-40,5,-0.90,45163880,10368,49.84,4420,4420,4310,5740,3095,4420,4356.08,1.37,0,636,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1069,5.59,0.80,12,0.04,784.00,5499.00,6300,20240219,-30.48,3800,20240806,15.26,4480,-2.23,20250214,4010,9.23,20250203,6100,-28.20,20240521,3800,15.26,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,140639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4370,-50,5,-1.13,41959320,9636,46.32,4420,4420,4310,5740,3095,4420,4354.43,1.37,0,855,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1066,5.57,0.79,12,0.04,784.00,5499.00,6300,20240219,-30.63,3800,20240806,15.00,4480,-2.46,20250214,4010,8.98,20250203,6100,-28.36,20240521,3800,15.00,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,130641,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4350,-70,5,-1.58,34725125,7977,38.35,4420,4420,4310,5740,3095,4420,4353.16,1.37,0,972,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1061,5.55,0.79,12,0.03,784.00,5499.00,6300,20240219,-30.95,3800,20240806,14.47,4480,-2.90,20250214,4010,8.48,20250203,6100,-28.69,20240521,3800,14.47,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,120638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4340,-80,5,-1.81,24377915,5596,26.90,4420,4420,4310,5740,3095,4420,4356.31,1.37,0,372,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1059,5.54,0.79,12,0.02,784.00,5499.00,6300,20240219,-31.11,3800,20240806,14.21,4480,-3.12,20250214,4010,8.23,20250203,6100,-28.85,20240521,3800,14.21,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,110637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4355,-65,5,-1.47,20712965,4753,22.85,4420,4420,4310,5740,3095,4420,4357.87,1.37,0,289,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1062,5.55,0.79,12,0.02,784.00,5499.00,6300,20240219,-30.87,3800,20240806,14.61,4480,-2.79,20250214,4010,8.60,20250203,6100,-28.61,20240521,3800,14.61,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,100637,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4345,-75,5,-1.70,19088475,4380,21.05,4420,4420,4310,5740,3095,4420,4358.10,1.37,0,478,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1060,5.54,0.79,12,0.02,784.00,5499.00,6300,20240219,-31.03,3800,20240806,14.34,4480,-3.01,20250214,4010,8.35,20250203,6100,-28.77,20240521,3800,14.34,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N +20250224,090642,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4375,-45,5,-1.02,2446565,554,2.66,4420,4420,4375,5740,3095,4420,4416.18,1.37,0,0,4533,4476,4423,4366,4313,4505,4395,122,1320,500,3270,5,1,24396458,1067,5.58,0.80,12,0.00,784.00,5499.00,6300,20240219,-30.56,3800,20240806,15.13,4480,-2.34,20250214,4010,9.10,20250203,6100,-28.28,20240521,3800,15.13,20240806,2.33,N,071200,500,121 억,,334391,N,N,0,N,00,N 20250221,160636,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4420,25,2,0.57,91498980,20801,118.10,4370,4480,4370,5710,3080,4395,4398.77,1.36,0,1765,4491,4442,4391,4342,4291,4417,4317,122,1315,500,3250,5,1,24396458,1078,5.64,0.80,12,0.09,784.00,5499.00,6300,20240219,-29.84,3800,20240806,16.32,4480,0.00,20250214,4010,10.22,20250203,6170,-28.36,20240223,3800,16.32,20240806,2.33,N,071200,500,121 억,,332900,N,N,0,N,00,N 20250221,150639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4415,20,2,0.46,90624330,20603,116.98,4370,4480,4370,5710,3080,4395,4398.60,1.36,0,1864,4491,4442,4391,4342,4291,4417,4317,122,1315,500,3250,5,1,24396458,1077,5.63,0.80,12,0.08,784.00,5499.00,6300,20240219,-29.92,3800,20240806,16.18,4480,0.00,20250214,4010,10.10,20250203,6170,-28.44,20240223,3800,16.18,20240806,2.33,N,071200,500,121 억,,332900,N,N,0,N,00,N 20250221,140638,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4390,-5,5,-0.11,54502370,12381,70.29,4370,4480,4370,5710,3080,4395,4402.10,1.36,0,-2448,4491,4442,4391,4342,4291,4417,4317,122,1315,500,3250,5,1,24396458,1071,5.60,0.80,12,0.05,784.00,5499.00,6300,20240219,-30.32,3800,20240806,15.53,4480,0.00,20250214,4010,9.48,20250203,6170,-28.85,20240223,3800,15.53,20240806,2.33,N,071200,500,121 억,,332900,N,N,0,N,00,N diff --git a/071280/price/prices-20250201.csv b/071280/price/prices-20250201.csv index 2a5bf1269b0c..8119ed0591bd 100644 --- a/071280/price/prices-20250201.csv +++ b/071280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17100,-820,5,-4.58,3989593410,233849,50.96,17360,17430,16550,23250,12550,17920,17060.55,42.03,0,-20009,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2616,29.48,2.31,12,1.53,580.00,7414.00,21750,20250217,-21.38,7710,20240213,121.79,21750,-21.38,20250217,15710,8.85,20250204,21750,-21.38,20250217,8300,106.02,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17180,-740,5,-4.13,3704360700,217181,47.33,17360,17430,16550,23250,12550,17920,17056.56,42.03,0,-17424,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2628,29.62,2.32,12,1.42,580.00,7414.00,21750,20250217,-21.01,7710,20240213,122.83,21750,-21.01,20250217,15710,9.36,20250204,21750,-21.01,20250217,8300,106.99,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17220,-700,5,-3.91,3421106180,200720,43.74,17360,17430,16550,23250,12550,17920,17044.17,42.03,0,-12728,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2634,29.69,2.32,12,1.31,580.00,7414.00,21750,20250217,-20.83,7710,20240213,123.35,21750,-20.83,20250217,15710,9.61,20250204,21750,-20.83,20250217,8300,107.47,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17110,-810,5,-4.52,3049524550,179112,39.03,17360,17430,16550,23250,12550,17920,17025.80,42.03,0,-18829,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2617,29.50,2.31,12,1.17,580.00,7414.00,21750,20250217,-21.33,7710,20240213,121.92,21750,-21.33,20250217,15710,8.91,20250204,21750,-21.33,20250217,8300,106.14,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,120639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17030,-890,5,-4.97,2960315120,173880,37.89,17360,17430,16550,23250,12550,17920,17025.05,42.03,0,-17423,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2605,29.36,2.30,12,1.14,580.00,7414.00,21750,20250217,-21.70,7710,20240213,120.88,21750,-21.70,20250217,15710,8.40,20250204,21750,-21.70,20250217,8300,105.18,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16950,-970,5,-5.41,2593814910,152422,33.21,17360,17430,16550,23250,12550,17920,17017.33,42.03,0,-21807,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2593,29.22,2.29,12,1.00,580.00,7414.00,21750,20250217,-22.07,7710,20240213,119.84,21750,-22.07,20250217,15710,7.89,20250204,21750,-22.07,20250217,8300,104.22,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16870,-1050,5,-5.86,2150589590,126398,27.54,17360,17430,16550,23250,12550,17920,17014.43,42.03,0,-18524,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2581,29.09,2.28,12,0.83,580.00,7414.00,21750,20250217,-22.44,7710,20240213,118.81,21750,-22.44,20250217,15710,7.38,20250204,21750,-22.44,20250217,8300,103.25,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N +20250224,090642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17040,-880,5,-4.91,667693660,39029,8.50,17360,17430,16970,23250,12550,17920,17107.63,42.03,0,-7187,19446,18682,17826,17062,16206,18255,16635,76,5330,500,12540,10,1,15296603,2607,29.38,2.30,12,0.26,580.00,7414.00,21750,20250217,-21.66,7710,20240213,121.01,21750,-21.66,20250217,15710,8.47,20250204,21750,-21.66,20250217,8300,105.30,20240311,5.01,N,071280,500,76 억,,6428521,N,N,0,N,00,N 20250221,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17920,-550,5,-2.98,6754134100,387050,90.82,18590,18590,16970,24000,12930,18470,17450.15,42.31,0,-34075,20843,19656,18963,17776,17083,19310,17430,76,5530,500,12920,10,1,15296603,2741,30.90,2.42,12,2.53,580.00,7414.00,21750,20250217,-17.61,7620,20240208,135.17,21750,-17.61,20250217,15710,14.07,20250204,21750,-17.61,20250217,8100,121.23,20240221,5.01,N,071280,500,76 억,,6471257,N,N,0,N,00,N 20250221,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17970,-500,5,-2.71,6481357920,371825,87.25,18590,18590,16970,24000,12930,18470,17431.21,42.31,0,-27989,20843,19656,18963,17776,17083,19310,17430,76,5530,500,12920,10,1,15296603,2749,30.98,2.42,12,2.43,580.00,7414.00,21750,20250217,-17.38,7620,20240208,135.83,21750,-17.38,20250217,15710,14.39,20250204,21750,-17.38,20250217,8100,121.85,20240221,5.01,N,071280,500,76 억,,6471257,N,N,0,N,00,N 20250221,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17470,-1000,5,-5.41,4910587930,283623,66.55,18590,18590,16970,24000,12930,18470,17313.79,42.31,0,-25683,20843,19656,18963,17776,17083,19310,17430,76,5530,500,12920,10,1,15296603,2672,30.12,2.36,12,1.85,580.00,7414.00,21750,20250217,-19.68,7620,20240208,129.27,21750,-19.68,20250217,15710,11.20,20250204,21750,-19.68,20250217,8100,115.68,20240221,5.01,N,071280,500,76 억,,6471257,N,N,0,N,00,N diff --git a/071320/price/prices-20250201.csv b/071320/price/prices-20250201.csv index c9704bbd1bf5..ac7c6ef9fd8e 100644 --- a/071320/price/prices-20250201.csv +++ b/071320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160642,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46800,1800,2,4.00,1137632550,24829,113.09,45750,46800,45050,58500,31500,45000,45819.11,2.36,0,3529,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5419,2.72,0.26,12,0.21,17222.00,180371.00,60400,20241202,-22.52,32700,20240216,43.12,46800,0.00,20250224,39250,19.24,20250103,60400,-22.52,20241202,35450,32.02,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,150641,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45950,950,2,2.11,965877350,21124,96.21,45750,46150,45050,58500,31500,45000,45724.92,2.36,0,2134,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5320,2.67,0.25,12,0.18,17222.00,180371.00,60400,20241202,-23.92,32700,20240216,40.52,46150,-0.43,20250224,39250,17.07,20250103,60400,-23.92,20241202,35450,29.62,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,140640,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46000,1000,2,2.22,746795750,16345,74.45,45750,46150,45050,58500,31500,45000,45690.48,2.36,0,1060,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5326,2.67,0.26,12,0.14,17222.00,180371.00,60400,20241202,-23.84,32700,20240216,40.67,46150,-0.33,20250224,39250,17.20,20250103,60400,-23.84,20241202,35450,29.76,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,130642,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46100,1100,2,2.44,699350250,15313,69.75,45750,46150,45050,58500,31500,45000,45671.33,2.36,0,372,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5338,2.68,0.26,12,0.13,17222.00,180371.00,60400,20241202,-23.68,32700,20240216,40.98,46150,-0.11,20250224,39250,17.45,20250103,60400,-23.68,20241202,35450,30.04,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,120639,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45600,600,2,1.33,599831550,13145,59.87,45750,46000,45050,58500,31500,45000,45632.98,2.36,0,-405,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5280,2.65,0.25,12,0.11,17222.00,180371.00,60400,20241202,-24.50,32700,20240216,39.45,46000,-0.87,20250224,39250,16.18,20250103,60400,-24.50,20241202,35450,28.63,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,110637,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45950,950,2,2.11,546944250,11990,54.61,45750,45950,45050,58500,31500,45000,45617.84,2.36,0,-603,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5320,2.67,0.25,12,0.10,17222.00,180371.00,60400,20241202,-23.92,32700,20240216,40.52,45950,0.00,20250224,39250,17.07,20250103,60400,-23.92,20241202,35450,29.62,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,100637,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45650,650,2,1.44,355461600,7803,35.54,45750,45900,45050,58500,31500,45000,45556.05,2.36,0,-1022,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5286,2.65,0.25,12,0.07,17222.00,180371.00,60400,20241202,-24.42,32700,20240216,39.60,45900,-0.54,20250224,39250,16.31,20250103,60400,-24.42,20241202,35450,28.77,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N +20250224,090643,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45650,650,2,1.44,151301950,3322,15.13,45750,45900,45050,58500,31500,45000,45549.08,2.36,0,-47,46300,45650,44850,44200,43400,45250,43800,579,13500,5000,32400,50,1,11578744,5286,2.65,0.25,12,0.03,17222.00,180371.00,60400,20241202,-24.42,32700,20240216,39.60,45900,-0.54,20250224,39250,16.31,20250103,60400,-24.42,20241202,35450,28.77,20240415,0.13,N,071320,5000,578 억,,273078,N,N,0,N,00,N 20250221,160636,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,45000,-100,5,-0.22,982784900,21941,69.38,45050,45500,44050,58600,31600,45100,44792.17,2.40,0,-3792,46900,46000,44500,43600,42100,46450,44050,579,13500,5000,32470,50,1,11578744,5210,2.61,0.25,12,0.19,17222.00,180371.00,60400,20241202,-25.50,32700,20240216,37.61,45500,-1.10,20250221,39250,14.65,20250103,60400,-25.50,20241202,35450,26.94,20240415,0.14,N,071320,5000,578 억,,277666,N,N,9,N,00,N 20250221,150639,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,44800,-300,5,-0.67,962186200,21483,67.93,45050,45500,44050,58600,31600,45100,44788.26,2.40,0,-3581,46900,46000,44500,43600,42100,46450,44050,579,13500,5000,32470,50,1,11578744,5187,2.60,0.25,12,0.19,17222.00,180371.00,60400,20241202,-25.83,32700,20240216,37.00,45500,-1.54,20250221,39250,14.14,20250103,60400,-25.83,20241202,35450,26.38,20240415,0.14,N,071320,5000,578 억,,277666,N,N,9,N,00,N 20250221,140638,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,44650,-450,5,-1.00,660376800,14767,46.70,45050,45500,44050,58600,31600,45100,44719.77,2.40,0,-1217,46900,46000,44500,43600,42100,46450,44050,579,13500,5000,32470,50,1,11578744,5170,2.59,0.25,12,0.13,17222.00,180371.00,60400,20241202,-26.08,32700,20240216,36.54,45500,-1.87,20250221,39250,13.76,20250103,60400,-26.08,20241202,35450,25.95,20240415,0.14,N,071320,5000,578 억,,277666,N,N,9,N,00,N diff --git a/071460/price/prices-20250201.csv b/071460/price/prices-20250201.csv index 298e84726f82..db8de954ad47 100644 --- a/071460/price/prices-20250201.csv +++ b/071460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160642,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,150641,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,140640,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,130642,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,120639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,110637,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,100638,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20250224,090643,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240213,0.00,613,20240213,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240226,613,0.00,20240226,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250221,160637,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250221,150640,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20250221,140638,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240208,0.00,613,20240208,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240221,613,0.00,20240221,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250201.csv b/071670/price/prices-20250201.csv index b856b2f95c35..6b4fe88a6330 100644 --- a/071670/price/prices-20250201.csv +++ b/071670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,-30,5,-0.46,69561640,10746,66.14,6540,6570,6410,8500,4580,6540,6473.07,1.45,0,458,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,651,40.94,0.76,12,0.11,159.00,8574.00,11790,20240320,-44.78,4415,20241210,47.45,7050,-7.66,20250210,5360,21.46,20250102,11790,-44.78,20240320,4415,47.45,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,-40,5,-0.61,63653230,9838,60.55,6540,6570,6410,8500,4580,6540,6469.93,1.45,0,664,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,650,40.88,0.76,12,0.10,159.00,8574.00,11790,20240320,-44.87,4415,20241210,47.23,7050,-7.80,20250210,5360,21.27,20250102,11790,-44.87,20240320,4415,47.23,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,-50,5,-0.76,51369620,7942,48.88,6540,6570,6410,8500,4580,6540,6467.82,1.45,0,-161,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,649,40.82,0.76,12,0.08,159.00,8574.00,11790,20240320,-44.95,4415,20241210,47.00,7050,-7.94,20250210,5360,21.08,20250102,11790,-44.95,20240320,4415,47.00,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,130643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6490,-50,5,-0.76,28802990,4462,27.46,6540,6570,6410,8500,4580,6540,6454.60,1.45,0,102,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,649,40.82,0.76,12,0.04,159.00,8574.00,11790,20240320,-44.95,4415,20241210,47.00,7050,-7.94,20250210,5360,21.08,20250102,11790,-44.95,20240320,4415,47.00,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,120639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,-40,5,-0.61,26752200,4146,25.52,6540,6570,6410,8500,4580,6540,6451.90,1.45,0,104,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,650,40.88,0.76,12,0.04,159.00,8574.00,11790,20240320,-44.87,4415,20241210,47.23,7050,-7.80,20250210,5360,21.27,20250102,11790,-44.87,20240320,4415,47.23,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,-80,5,-1.22,21142680,3280,20.19,6540,6570,6410,8500,4580,6540,6445.07,1.45,0,8,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,646,40.63,0.75,12,0.03,159.00,8574.00,11790,20240320,-45.21,4415,20241210,46.32,7050,-8.37,20250210,5360,20.52,20250102,11790,-45.21,20240320,4415,46.32,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,-60,5,-0.92,20199540,3134,19.29,6540,6570,6410,8500,4580,6540,6444.38,1.45,0,23,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,648,40.75,0.76,12,0.03,159.00,8574.00,11790,20240320,-45.04,4415,20241210,46.77,7050,-8.09,20250210,5360,20.90,20250102,11790,-45.04,20240320,4415,46.77,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N +20250224,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,-110,5,-1.68,2648940,409,2.52,6540,6540,6430,8500,4580,6540,6471.61,1.45,0,44,6706,6622,6536,6452,6366,6580,6410,50,1960,500,4440,10,1,10000000,643,40.44,0.75,12,0.00,159.00,8574.00,11790,20240320,-45.46,4415,20241210,45.64,7050,-8.79,20250210,5360,19.96,20250102,11790,-45.46,20240320,4415,45.64,20241210,1.38,N,071670,500,50 억,,145018,N,N,0,N,00,N 20250221,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6540,-20,5,-0.30,102309800,15709,28.50,6560,6620,6450,8520,4600,6560,6512.64,1.46,0,-769,6920,6740,6620,6440,6320,6680,6380,50,1960,500,4460,10,1,10000000,654,41.13,0.76,12,0.16,159.00,8574.00,11790,20240320,-44.53,4415,20241210,48.13,7050,-7.23,20250210,5360,22.01,20250102,11790,-44.53,20240320,4415,48.13,20241210,1.36,N,071670,500,50 억,,145787,N,N,0,N,00,N 20250221,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,-50,5,-0.76,85816350,13178,23.91,6560,6620,6450,8520,4600,6560,6512.07,1.46,0,-1207,6920,6740,6620,6440,6320,6680,6380,50,1960,500,4460,10,1,10000000,651,40.94,0.76,12,0.13,159.00,8574.00,11790,20240320,-44.78,4415,20241210,47.45,7050,-7.66,20250210,5360,21.46,20250102,11790,-44.78,20240320,4415,47.45,20241210,1.36,N,071670,500,50 억,,145787,N,N,0,N,00,N 20250221,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,-60,5,-0.91,70686190,10850,19.69,6560,6620,6450,8520,4600,6560,6514.84,1.46,0,-1207,6920,6740,6620,6440,6320,6680,6380,50,1960,500,4460,10,1,10000000,650,40.88,0.76,12,0.11,159.00,8574.00,11790,20240320,-44.87,4415,20241210,47.23,7050,-7.80,20250210,5360,21.27,20250102,11790,-44.87,20240320,4415,47.23,20241210,1.36,N,071670,500,50 억,,145787,N,N,0,N,00,N diff --git a/071840/price/prices-20250201.csv b/071840/price/prices-20250201.csv index d539df2136d2..ab1b0cee0ad2 100644 --- a/071840/price/prices-20250201.csv +++ b/071840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7740,-30,5,-0.39,273217500,35325,151.58,7760,7870,7630,10100,5440,7770,7734.39,2.41,0,-1108,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1827,-5.17,0.14,12,0.15,-1498.00,53730.00,10910,20240220,-29.06,6990,20241209,10.73,8440,-8.29,20250110,7100,9.01,20250203,10660,-27.39,20240226,6990,10.73,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,4,N,00,N +20250224,150642,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7730,-40,5,-0.51,272180690,35191,151.00,7760,7870,7630,10100,5440,7770,7734.38,2.41,0,-1113,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1825,-5.16,0.14,12,0.15,-1498.00,53730.00,10910,20240220,-29.15,6990,20241209,10.59,8440,-8.41,20250110,7100,8.87,20250203,10660,-27.49,20240226,6990,10.59,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,140640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7660,-110,5,-1.42,240957170,31153,133.68,7760,7870,7630,10100,5440,7770,7734.64,2.41,0,447,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1808,-5.11,0.14,12,0.13,-1498.00,53730.00,10910,20240220,-29.79,6990,20241209,9.59,8440,-9.24,20250110,7100,7.89,20250203,10660,-28.14,20240226,6990,9.59,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,130643,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7740,-30,5,-0.39,227269600,29372,126.03,7760,7870,7630,10100,5440,7770,7737.63,2.41,0,1661,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1827,-5.17,0.14,12,0.12,-1498.00,53730.00,10910,20240220,-29.06,6990,20241209,10.73,8440,-8.29,20250110,7100,9.01,20250203,10660,-27.39,20240226,6990,10.73,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,120640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-70,5,-0.90,170329420,21961,94.23,7760,7870,7690,10100,5440,7770,7756.00,2.41,0,259,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1818,-5.14,0.14,12,0.09,-1498.00,53730.00,10910,20240220,-29.42,6990,20241209,10.16,8440,-8.77,20250110,7100,8.45,20250203,10660,-27.77,20240226,6990,10.16,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,110638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7760,-10,5,-0.13,142319470,18333,78.67,7760,7870,7690,10100,5440,7770,7763.02,2.41,0,1704,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1832,-5.18,0.14,12,0.08,-1498.00,53730.00,10910,20240220,-28.87,6990,20241209,11.02,8440,-8.06,20250110,7100,9.30,20250203,10660,-27.20,20240226,6990,11.02,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,100638,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-80,5,-1.03,120528320,15513,66.57,7760,7870,7690,10100,5440,7770,7769.50,2.41,0,536,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1815,-5.13,0.14,12,0.07,-1498.00,53730.00,10910,20240220,-29.51,6990,20241209,10.01,8440,-8.89,20250110,7100,8.31,20250203,10660,-27.86,20240226,6990,10.01,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N +20250224,090644,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7770,0,3,0.00,48696450,6283,26.96,7760,7770,7730,10100,5440,7770,7750.51,2.41,0,-573,7903,7836,7733,7666,7563,7870,7700,1180,2330,5000,5590,10,1,23607712,1834,-5.19,0.14,12,0.03,-1498.00,53730.00,10910,20240220,-28.78,6990,20241209,11.16,8440,-7.94,20250110,7100,9.44,20250203,10660,-27.11,20240226,6990,11.16,20241209,0.65,N,071840,5000,1180 억,,568024,N,N,12,N,00,N 20250221,160637,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7770,70,2,0.91,179762830,23300,71.29,7630,7800,7630,10010,5390,7700,7715.00,2.41,0,-1055,7913,7806,7643,7536,7373,7860,7590,1180,2310,5000,5540,10,1,23607712,1834,-5.19,0.14,12,0.10,-1498.00,53730.00,10910,20240220,-28.78,6990,20241209,11.16,8440,-7.94,20250110,7100,9.44,20250203,10870,-28.52,20240221,6990,11.16,20241209,0.66,N,071840,5000,1180 억,,569107,N,N,12,N,00,N 20250221,150640,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7750,50,2,0.65,171746890,22270,68.14,7630,7770,7630,10010,5390,7700,7712.03,2.41,0,-1108,7913,7806,7643,7536,7373,7860,7590,1180,2310,5000,5540,10,1,23607712,1830,-5.17,0.14,12,0.09,-1498.00,53730.00,10910,20240220,-28.96,6990,20241209,10.87,8440,-8.18,20250110,7100,9.15,20250203,10870,-28.70,20240221,6990,10.87,20241209,0.66,N,071840,5000,1180 억,,569107,N,N,8,N,00,N 20250221,140639,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7750,50,2,0.65,159384040,20677,63.27,7630,7770,7630,10010,5390,7700,7708.28,2.41,0,-986,7913,7806,7643,7536,7373,7860,7590,1180,2310,5000,5540,10,1,23607712,1830,-5.17,0.14,12,0.09,-1498.00,53730.00,10910,20240220,-28.96,6990,20241209,10.87,8440,-8.18,20250110,7100,9.15,20250203,10870,-28.70,20240221,6990,10.87,20241209,0.66,N,071840,5000,1180 억,,569107,N,N,8,N,00,N diff --git a/071850/price/prices-20250201.csv b/071850/price/prices-20250201.csv index 4310f5a96967..31d5f17b00bb 100644 --- a/071850/price/prices-20250201.csv +++ b/071850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,12620187,7791,74.42,1650,1650,1605,2105,1136,1622,1619.85,0.18,0,-1272,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,12144495,7497,71.61,1650,1650,1605,2105,1136,1622,1619.91,0.18,0,-1250,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-9,5,-0.55,8746181,5396,51.54,1650,1650,1605,2105,1136,1622,1620.86,0.18,0,-1206,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,391,-1.80,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.65,1123,20240708,43.63,2085,-22.64,20250109,1504,7.25,20250217,2645,-39.02,20240227,1123,43.63,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,130643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,7662682,4723,45.11,1650,1650,1605,2105,1136,1622,1622.42,0.18,0,-534,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1624,2,2,0.12,7514762,4631,44.24,1650,1650,1605,2105,1136,1622,1622.71,0.18,0,-443,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.19,1123,20240708,44.61,2085,-22.11,20250109,1504,7.98,20250217,2645,-38.60,20240227,1123,44.61,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,110638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,3,2,0.18,5883562,3626,34.64,1650,1650,1605,2105,1136,1622,1622.60,0.18,0,-430,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.01,-897.00,4223.00,2395,20241002,-32.15,1123,20240708,44.70,2085,-22.06,20250109,1504,8.05,20250217,2645,-38.56,20240227,1123,44.70,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,100638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,3,2,0.18,5370062,3310,31.62,1650,1650,1605,2105,1136,1622,1622.38,0.18,0,-194,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.01,-897.00,4223.00,2395,20241002,-32.15,1123,20240708,44.70,2085,-22.06,20250109,1504,8.05,20250217,2645,-38.56,20240227,1123,44.70,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N +20250224,090644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,27,2,1.66,166550,101,0.96,1650,1650,1649,2105,1136,1622,1649.01,0.18,0,-100,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,400,-1.84,0.39,12,0.00,-897.00,4223.00,2395,20241002,-31.15,1123,20240708,46.84,2085,-20.91,20250109,1504,9.64,20250217,2645,-37.66,20240227,1123,46.84,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N 20250221,160638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,16927837,10469,100.11,1626,1628,1592,2080,1121,1601,1616.95,0.19,0,-2029,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.04,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,N,N,0,N,00,N 20250221,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,13416756,8289,79.26,1626,1628,1600,2080,1121,1601,1618.62,0.19,0,-1871,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,N,N,0,N,00,N 20250221,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,10877738,6719,64.25,1626,1628,1600,2080,1121,1601,1618.95,0.19,0,-1750,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,N,N,0,N,00,N diff --git a/071950/price/prices-20250201.csv b/071950/price/prices-20250201.csv index e3d68e5a0412..9442552c03e4 100644 --- a/071950/price/prices-20250201.csv +++ b/071950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9020,20,2,0.22,41965260,4711,186.21,9090,9090,8800,11700,6300,9000,8907.93,1.95,0,-543,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,297,-4.06,2.74,12,0.14,-2224.00,3289.00,13705,20240814,-34.18,3644,20240624,147.53,9490,-4.95,20250205,7760,16.24,20250117,11280,-20.04,20241004,351,2469.80,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,150643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9060,60,2,0.67,40154690,4510,178.26,9090,9090,8800,11700,6300,9000,8903.48,1.95,0,-402,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,298,-4.07,2.75,12,0.14,-2224.00,3289.00,13705,20240814,-33.89,3644,20240624,148.63,9490,-4.53,20250205,7760,16.75,20250117,11280,-19.68,20241004,351,2481.20,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,140641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8840,-160,5,-1.78,24336140,2728,107.83,9090,9090,8800,11700,6300,9000,8920.87,1.95,0,-299,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,291,-3.97,2.69,12,0.08,-2224.00,3289.00,13705,20240814,-35.50,3644,20240624,142.59,9490,-6.85,20250205,7760,13.92,20250117,11280,-21.63,20241004,351,2418.52,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,130643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8800,-200,5,-2.22,24106300,2702,106.80,9090,9090,8800,11700,6300,9000,8921.65,1.95,0,-283,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,290,-3.96,2.68,12,0.08,-2224.00,3289.00,13705,20240814,-35.79,3644,20240624,141.49,9490,-7.27,20250205,7760,13.40,20250117,11280,-21.99,20241004,351,2407.12,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,120640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8850,-150,5,-1.67,20337290,2275,89.92,9090,9090,8810,11700,6300,9000,8939.47,1.95,0,-183,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,291,-3.98,2.69,12,0.07,-2224.00,3289.00,13705,20240814,-35.43,3644,20240624,142.86,9490,-6.74,20250205,7760,14.05,20250117,11280,-21.54,20241004,351,2421.37,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,110639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8900,-100,5,-1.11,20062920,2244,88.70,9090,9090,8810,11700,6300,9000,8940.70,1.95,0,-183,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,293,-4.00,2.71,12,0.07,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,9490,-6.22,20250205,7760,14.69,20250117,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,100639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8830,-170,5,-1.89,15365960,1716,67.83,9090,9090,8830,11700,6300,9000,8954.52,1.95,0,-155,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,291,-3.97,2.68,12,0.05,-2224.00,3289.00,13705,20240814,-35.57,3644,20240624,142.32,9490,-6.95,20250205,7760,13.79,20250117,11280,-21.72,20241004,351,2415.67,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N +20250224,090644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,0,3,0.00,4817800,535,21.15,9090,9090,9000,11700,6300,9000,9005.23,1.95,0,-115,9126,9062,8946,8882,8766,9095,8915,16,2700,500,5400,10,1,3290720,296,-4.05,2.74,12,0.02,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9490,-5.16,20250205,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,64048,N,N,0,N,00,N 20250221,160638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,50,2,0.56,22562330,2530,43.51,8930,9010,8830,11630,6270,8950,8917.92,1.97,0,-741,9163,9056,8933,8826,8703,8995,8765,16,2680,500,5370,10,1,3290720,296,-4.05,2.74,12,0.08,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9490,-5.16,20250205,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,64789,N,N,2,N,00,N 20250221,150641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8990,40,2,0.45,22193520,2489,42.80,8930,9010,8830,11630,6270,8950,8916.64,1.97,0,-730,9163,9056,8933,8826,8703,8995,8765,16,2680,500,5370,10,1,3290720,296,-4.04,2.73,12,0.08,-2224.00,3289.00,13705,20240814,-34.40,3644,20240624,146.71,9490,-5.27,20250205,7760,15.85,20250117,11280,-20.30,20241004,351,2461.25,20240624,0.00,N,071950,500,16 억,,64789,N,N,2,N,00,N 20250221,140640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,60,2,0.67,18306400,2057,35.37,8930,9010,8830,11630,6270,8950,8899.56,1.97,0,-689,9163,9056,8933,8826,8703,8995,8765,16,2680,500,5370,10,1,3290720,296,-4.05,2.74,12,0.06,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9490,-5.06,20250205,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,64789,N,N,2,N,00,N diff --git a/071970/price/prices-20250201.csv b/071970/price/prices-20250201.csv index de219f54d2f2..661a0b1b2e35 100644 --- a/071970/price/prices-20250201.csv +++ b/071970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160643,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26550,-350,5,-1.30,14074663500,530705,63.71,26800,27350,25800,34950,18850,26900,26520.61,8.60,0,14256,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9006,23.96,3.36,12,1.56,1108.00,7893.00,30950,20250219,-14.22,9600,20240313,176.56,30950,-14.22,20250219,23300,13.95,20250106,30950,-14.22,20250219,9600,176.56,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,2270,N,00,N +20250224,150643,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26500,-400,5,-1.49,13462785050,507652,60.95,26800,27350,25800,34950,18850,26900,26519.65,8.60,0,13297,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,8989,23.92,3.36,12,1.50,1108.00,7893.00,30950,20250219,-14.38,9600,20240313,176.04,30950,-14.38,20250219,23300,13.73,20250106,30950,-14.38,20250219,9600,176.04,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,140641,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26600,-300,5,-1.12,12555626550,473484,56.84,26800,27350,25800,34950,18850,26900,26517.46,8.60,0,15794,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9023,24.01,3.37,12,1.40,1108.00,7893.00,30950,20250219,-14.05,9600,20240313,177.08,30950,-14.05,20250219,23300,14.16,20250106,30950,-14.05,20250219,9600,177.08,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,130644,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26650,-250,5,-0.93,11460138850,432317,51.90,26800,27350,25800,34950,18850,26900,26508.57,8.60,0,29611,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9040,24.05,3.38,12,1.27,1108.00,7893.00,30950,20250219,-13.89,9600,20240313,177.60,30950,-13.89,20250219,23300,14.38,20250106,30950,-13.89,20250219,9600,177.60,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,120641,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26950,50,2,0.19,10269079800,387900,46.57,26800,27350,25800,34950,18850,26900,26473.43,8.60,0,49200,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9142,24.32,3.41,12,1.14,1108.00,7893.00,30950,20250219,-12.92,9600,20240313,180.73,30950,-12.92,20250219,23300,15.67,20250106,30950,-12.92,20250219,9600,180.73,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,110639,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26800,-100,5,-0.37,7922162900,301080,36.15,26800,27150,25800,34950,18850,26900,26312.32,8.60,0,38485,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9091,24.19,3.40,12,0.89,1108.00,7893.00,30950,20250219,-13.41,9600,20240313,179.17,30950,-13.41,20250219,23300,15.02,20250106,30950,-13.41,20250219,9600,179.17,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,100639,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,25900,-1000,5,-3.72,5912903950,225008,27.01,26800,27150,25800,34950,18850,26900,26278.41,8.60,0,17654,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,8786,23.38,3.28,12,0.66,1108.00,7893.00,30950,20250219,-16.32,9600,20240313,169.79,30950,-16.32,20250219,23300,11.16,20250106,30950,-16.32,20250219,9600,169.79,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N +20250224,090644,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26950,50,2,0.19,861097250,31999,3.84,26800,27150,26500,34950,18850,26900,26910.16,8.60,0,-2386,27933,27416,26883,26366,25833,27675,26625,848,8050,2500,19900,50,1,33921495,9142,24.32,3.41,12,0.09,1108.00,7893.00,30950,20250219,-12.92,9600,20240313,180.73,30950,-12.92,20250219,23300,15.67,20250106,30950,-12.92,20250219,9600,180.73,20240313,2.28,N,071970,2500,848 억,,2917215,N,N,1125,N,00,N 20250221,160638,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26900,-550,5,-2.00,22171626350,829782,63.11,26850,27400,26350,35650,19250,27450,26719.04,8.35,0,72467,30150,28800,27950,26600,25750,28375,26175,848,8200,2500,20310,50,1,33921495,9125,24.28,3.41,12,2.45,1108.00,7893.00,30950,20250219,-13.09,9600,20240313,180.21,30950,-13.09,20250219,23300,15.45,20250106,30950,-13.09,20250219,9600,180.21,20240313,2.21,N,071970,2500,848 억,,2832897,N,N,1122,N,00,N 20250221,150641,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26750,-700,5,-2.55,21498397300,804733,61.20,26850,27400,26350,35650,19250,27450,26714.28,8.35,0,74928,30150,28800,27950,26600,25750,28375,26175,848,8200,2500,20310,50,1,33921495,9074,24.14,3.39,12,2.37,1108.00,7893.00,30950,20250219,-13.57,9600,20240313,178.65,30950,-13.57,20250219,23300,14.81,20250106,30950,-13.57,20250219,9600,178.65,20240313,2.21,N,071970,2500,848 억,,2832897,N,N,748,N,00,N 20250221,140640,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,26700,-750,5,-2.73,19608318400,734025,55.82,26850,27400,26350,35650,19250,27450,26712.69,8.35,0,65166,30150,28800,27950,26600,25750,28375,26175,848,8200,2500,20310,50,1,33921495,9057,24.10,3.38,12,2.16,1108.00,7893.00,30950,20250219,-13.73,9600,20240313,178.12,30950,-13.73,20250219,23300,14.59,20250106,30950,-13.73,20250219,9600,178.12,20240313,2.21,N,071970,2500,848 억,,2832897,N,N,748,N,00,N diff --git a/072020/price/prices-20250201.csv b/072020/price/prices-20250201.csv index 64efd4de700c..47f2a66b5627 100644 --- a/072020/price/prices-20250201.csv +++ b/072020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,299771200,29770,158.55,10080,10150,10010,13010,7010,10010,10069.57,1.69,0,7953,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.31,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,285817810,28383,151.16,10080,10150,10010,13010,7010,10010,10070.04,1.69,0,8291,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.29,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,140641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,50,2,0.50,262488150,26064,138.81,10080,10150,10010,13010,7010,10010,10070.91,1.69,0,7661,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,972,16.68,0.97,12,0.27,603.00,10333.00,11630,20240523,-13.50,9000,20241209,11.78,10450,-3.73,20250107,9540,5.45,20250203,11630,-13.50,20240523,9000,11.78,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,228031860,22644,120.59,10080,10150,10010,13010,7010,10010,10070.30,1.69,0,7202,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.23,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,120641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,204174670,20275,107.98,10080,10150,10010,13010,7010,10010,10070.27,1.69,0,6415,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.21,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,40,2,0.40,196812760,19543,104.08,10080,10150,10010,13010,7010,10010,10070.75,1.69,0,6414,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,971,16.67,0.97,12,0.20,603.00,10333.00,11630,20240523,-13.59,9000,20241209,11.67,10450,-3.83,20250107,9540,5.35,20250203,11630,-13.59,20240523,9000,11.67,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,100639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,50,2,0.50,156486550,15528,82.70,10080,10150,10010,13010,7010,10010,10077.70,1.69,0,6412,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,972,16.68,0.97,12,0.16,603.00,10333.00,11630,20240523,-13.50,9000,20241209,11.78,10450,-3.73,20250107,9540,5.45,20250203,11630,-13.50,20240523,9000,11.78,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N +20250224,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,0,3,0.00,4587740,457,2.43,10080,10080,10010,13010,7010,10010,10038.82,1.69,0,-132,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,967,16.60,0.97,12,0.00,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N 20250221,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,50,2,0.50,185127430,18561,128.38,9970,10010,9840,12940,6980,9960,9973.94,1.69,0,-577,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,967,16.60,0.97,12,0.19,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.32,N,072020,500,49 억,,163364,N,N,0,N,00,N 20250221,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,40,2,0.40,171058510,17154,118.65,9970,10010,9840,12940,6980,9960,9971.93,1.69,0,-535,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,966,16.58,0.97,12,0.18,603.00,10333.00,11630,20240523,-14.02,9000,20241209,11.11,10450,-4.31,20250107,9540,4.82,20250203,11630,-14.02,20240523,9000,11.11,20241209,3.32,N,072020,500,49 억,,163364,N,N,0,N,00,N 20250221,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9980,20,2,0.20,144599910,14508,100.35,9970,10010,9840,12940,6980,9960,9966.91,1.69,0,-535,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,964,16.55,0.97,12,0.15,603.00,10333.00,11630,20240523,-14.19,9000,20241209,10.89,10450,-4.50,20250107,9540,4.61,20250203,11630,-14.19,20240523,9000,10.89,20241209,3.32,N,072020,500,49 억,,163364,N,N,0,N,00,N diff --git a/072130/price/prices-20250201.csv b/072130/price/prices-20250201.csv index 716ccb0f19cb..93030152bae1 100644 --- a/072130/price/prices-20250201.csv +++ b/072130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5230,-60,5,-1.13,622370440,119231,64.53,5240,5320,5100,6870,3710,5290,5219.53,2.12,0,-21906,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,690,47.98,1.11,12,0.90,109.00,4722.00,7140,20241227,-26.75,2810,20240806,86.12,6140,-14.82,20250102,4370,19.68,20250205,7140,-26.75,20241227,2810,86.12,20240806,3.91,N,072130,500,65 억,,279229,N,N,2,N,00,N +20250224,150643,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,-30,5,-0.57,557345700,106812,57.81,5240,5320,5100,6870,3710,5290,5217.84,2.12,0,-19658,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,694,48.26,1.11,12,0.81,109.00,4722.00,7140,20241227,-26.33,2810,20240806,87.19,6140,-14.33,20250102,4370,20.37,20250205,7140,-26.33,20241227,2810,87.19,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,140642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5240,-50,5,-0.95,502987370,96446,52.20,5240,5320,5100,6870,3710,5290,5215.04,2.12,0,-19134,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,691,48.07,1.11,12,0.73,109.00,4722.00,7140,20241227,-26.61,2810,20240806,86.48,6140,-14.66,20250102,4370,19.91,20250205,7140,-26.61,20241227,2810,86.48,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,130644,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5240,-50,5,-0.95,471721470,90470,48.96,5240,5320,5100,6870,3710,5290,5213.92,2.12,0,-18403,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,691,48.07,1.11,12,0.69,109.00,4722.00,7140,20241227,-26.61,2810,20240806,86.48,6140,-14.66,20250102,4370,19.91,20250205,7140,-26.61,20241227,2810,86.48,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,120641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5260,-30,5,-0.57,425412210,81585,44.16,5240,5320,5100,6870,3710,5290,5214.12,2.12,0,-15048,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,694,48.26,1.11,12,0.62,109.00,4722.00,7140,20241227,-26.33,2810,20240806,87.19,6140,-14.33,20250102,4370,20.37,20250205,7140,-26.33,20241227,2810,87.19,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,110639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,0,3,0.00,378359140,72628,39.31,5240,5320,5100,6870,3710,5290,5209.28,2.12,0,-14448,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,698,48.53,1.12,12,0.55,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,100640,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5150,-140,5,-2.65,238205780,45658,24.71,5240,5320,5100,6870,3710,5290,5216.79,2.12,0,-11464,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,680,47.25,1.09,12,0.35,109.00,4722.00,7140,20241227,-27.87,2810,20240806,83.27,6140,-16.12,20250102,4370,17.85,20250205,7140,-27.87,20241227,2810,83.27,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N +20250224,090645,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5190,-100,5,-1.89,11044450,2125,1.15,5240,5270,5150,6870,3710,5290,5185.60,2.12,0,-740,5483,5386,5203,5106,4923,5435,5155,66,1580,500,3800,10,1,13195454,685,47.61,1.10,12,0.02,109.00,4722.00,7140,20241227,-27.31,2810,20240806,84.70,6140,-15.47,20250102,4370,18.76,20250205,7140,-27.31,20241227,2810,84.70,20240806,3.91,N,072130,500,65 억,,279229,N,N,7,N,00,N 20250221,160639,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,10,2,0.19,955618490,184352,195.33,5280,5300,5020,6860,3700,5280,5175.41,2.50,0,-52866,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,698,48.53,1.12,12,1.40,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.09,N,072130,500,65 억,,329404,N,N,7,N,00,N 20250221,150642,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5290,10,2,0.19,700654370,135952,144.05,5280,5290,5020,6860,3700,5280,5153.69,2.50,0,-40620,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,698,48.53,1.12,12,1.03,109.00,4722.00,7140,20241227,-25.91,2810,20240806,88.26,6140,-13.84,20250102,4370,21.05,20250205,7140,-25.91,20241227,2810,88.26,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N 20250221,140641,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,-170,5,-3.22,444989080,87042,92.22,5280,5280,5020,6860,3700,5280,5112.35,2.50,0,-30339,5446,5362,5246,5162,5046,5405,5205,66,1580,500,3800,10,1,13195454,674,46.88,1.08,12,0.66,109.00,4722.00,7140,20241227,-28.43,2810,20240806,81.85,6140,-16.78,20250102,4370,16.93,20250205,7140,-28.43,20241227,2810,81.85,20240806,4.09,N,072130,500,65 억,,329404,N,N,5,N,00,N diff --git a/072470/price/prices-20250201.csv b/072470/price/prices-20250201.csv index 8f86460eceb4..7a98d0e71149 100644 --- a/072470/price/prices-20250201.csv +++ b/072470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-25,5,-1.00,26119265,10593,73.74,2475,2505,2450,3235,1745,2490,2465.71,0.38,0,-742,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,466,6.01,0.36,12,0.06,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-20,5,-0.80,22655555,9190,63.97,2475,2505,2450,3235,1745,2490,2465.24,0.38,0,-354,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,467,6.02,0.36,12,0.05,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,140642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-10,5,-0.40,17477840,7093,49.38,2475,2505,2450,3235,1745,2490,2464.10,0.38,0,-72,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,468,6.05,0.36,12,0.04,410.00,6930.00,5990,20240220,-58.60,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,4970,-50.10,20240401,2085,18.94,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,130645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-25,5,-1.00,17188730,6976,48.56,2475,2505,2450,3235,1745,2490,2463.98,0.38,0,-63,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,466,6.01,0.36,12,0.04,410.00,6930.00,5990,20240220,-58.85,2085,20241210,18.23,2960,-16.72,20250205,2300,7.17,20250203,4970,-50.40,20240401,2085,18.23,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,120641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-15,5,-0.60,15865805,6439,44.82,2475,2505,2450,3235,1745,2490,2464.02,0.38,0,-11,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,467,6.04,0.36,12,0.03,410.00,6930.00,5990,20240220,-58.68,2085,20241210,18.71,2960,-16.39,20250205,2300,7.61,20250203,4970,-50.20,20240401,2085,18.71,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,110640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-35,5,-1.41,10114135,4103,28.56,2475,2505,2450,3235,1745,2490,2465.06,0.38,0,160,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,464,5.99,0.35,12,0.02,410.00,6930.00,5990,20240220,-59.02,2085,20241210,17.75,2960,-17.06,20250205,2300,6.74,20250203,4970,-50.60,20240401,2085,17.75,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,100640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-20,5,-0.80,5456795,2206,15.36,2475,2505,2470,3235,1745,2490,2473.62,0.38,0,243,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N +20250224,090645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-20,5,-0.80,2872255,1161,8.08,2475,2505,2470,3235,1745,2490,2473.95,0.38,0,469,2523,2506,2488,2471,2453,2515,2480,94,745,500,1540,5,1,18887341,467,6.02,0.36,12,0.01,410.00,6930.00,5990,20240220,-58.76,2085,20241210,18.47,2960,-16.55,20250205,2300,7.39,20250203,4970,-50.30,20240401,2085,18.47,20241210,0.71,N,072470,500,94 억,,72100,N,N,0,N,00,N 20250221,160639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,10,2,0.40,35721660,14361,251.24,2480,2505,2470,3220,1740,2480,2487.41,0.38,0,-607,2506,2492,2481,2467,2456,2492,2467,94,740,500,1530,5,1,18887341,470,6.07,0.36,12,0.08,410.00,6930.00,5990,20240220,-58.43,2085,20241210,19.42,2960,-15.88,20250205,2300,8.26,20250203,5380,-53.72,20240221,2085,19.42,20241210,0.67,N,072470,500,94 억,,72707,N,N,0,N,00,N 20250221,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,0,3,0.00,32245765,12965,226.82,2480,2505,2470,3220,1740,2480,2487.14,0.38,0,-291,2506,2492,2481,2467,2456,2492,2467,94,740,500,1530,5,1,18887341,468,6.05,0.36,12,0.07,410.00,6930.00,5990,20240220,-58.60,2085,20241210,18.94,2960,-16.22,20250205,2300,7.83,20250203,5380,-53.90,20240221,2085,18.94,20241210,0.67,N,072470,500,94 억,,72707,N,N,0,N,00,N 20250221,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,10,2,0.40,31181290,12537,219.33,2480,2505,2470,3220,1740,2480,2487.14,0.38,0,-289,2506,2492,2481,2467,2456,2492,2467,94,740,500,1530,5,1,18887341,470,6.07,0.36,12,0.07,410.00,6930.00,5990,20240220,-58.43,2085,20241210,19.42,2960,-15.88,20250205,2300,8.26,20250203,5380,-53.72,20240221,2085,19.42,20241210,0.67,N,072470,500,94 억,,72707,N,N,0,N,00,N diff --git a/072520/price/prices-20250201.csv b/072520/price/prices-20250201.csv index a5c3a503e5ee..692580580ec7 100644 --- a/072520/price/prices-20250201.csv +++ b/072520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,150644,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,140642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,130645,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,120642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,110640,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,100640,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20250224,090646,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250221,160639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250221,150642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20250221,140641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250201.csv b/072710/price/prices-20250201.csv index 88b374772b28..af0ba2df8d08 100644 --- a/072710/price/prices-20250201.csv +++ b/072710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160645,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,0,3,0.00,543977900,8379,100.40,64800,65300,64600,84300,45500,64900,64921.58,2.36,0,334,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3010,4.48,0.27,12,0.18,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,150644,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,100,2,0.15,539889100,8316,99.64,64800,65300,64600,84300,45500,64900,64921.73,2.36,0,341,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3015,4.49,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65600,-0.91,20250221,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,140643,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,0,3,0.00,506001800,7795,93.40,64800,65300,64600,84300,45500,64900,64913.64,2.36,0,346,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3010,4.48,0.27,12,0.17,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,130645,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,200,2,0.31,486137800,7489,89.73,64800,65300,64600,84300,45500,64900,64913.58,2.36,0,445,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3019,4.50,0.27,12,0.16,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65600,-0.76,20250221,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,120642,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,300,2,0.46,483268200,7445,89.20,64800,65300,64600,84300,45500,64900,64911.78,2.36,0,452,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3024,4.50,0.27,12,0.16,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,65600,-0.61,20250221,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,110640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,100,2,0.15,277936400,4295,51.46,64800,65300,64600,84300,45500,64900,64711.62,2.36,0,532,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3015,4.49,0.27,12,0.09,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65600,-0.91,20250221,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,100640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,0,3,0.00,42251000,653,7.82,64800,64900,64600,84300,45500,64900,64702.91,2.36,0,211,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3010,4.48,0.27,12,0.01,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N +20250224,090646,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-100,5,-0.15,259200,4,0.05,64800,64800,64800,84300,45500,64900,64800.00,2.36,0,0,65833,65366,65133,64666,64433,65250,64550,232,19400,5000,49320,100,1,4637790,3005,4.48,0.27,12,0.00,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65600,-1.22,20250221,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.20,N,072710,5000,231 억,,109532,N,N,3,N,00,N 20250221,160640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,-300,5,-0.46,545377000,8346,98.70,65300,65600,64900,84700,45700,65200,65345.91,2.37,0,-262,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3010,4.48,0.27,12,0.18,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.20,N,072710,5000,231 억,,109848,N,N,3,N,00,N 20250221,150642,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-200,5,-0.31,541546800,8287,98.00,65300,65600,65000,84700,45700,65200,65348.96,2.37,0,-226,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3015,4.49,0.27,12,0.18,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65600,-0.91,20250221,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N 20250221,140641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-100,5,-0.15,529452500,8101,95.80,65300,65600,65000,84700,45700,65200,65356.44,2.37,0,-194,66000,65600,65100,64700,64200,65350,64450,232,19500,5000,49550,100,1,4637790,3019,4.50,0.27,12,0.17,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,65600,-0.76,20250221,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.20,N,072710,5000,231 억,,109848,N,N,1,N,00,N diff --git a/072770/price/prices-20250201.csv b/072770/price/prices-20250201.csv index 84283e2dcba6..761054f049db 100644 --- a/072770/price/prices-20250201.csv +++ b/072770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1599,40,2,2.57,2095836004,1351514,67.65,1599,1626,1500,2025,1092,1559,1550.72,0.51,0,-148352,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1123,-11.76,1.57,12,1.92,-136.00,1018.00,3235,20240401,-50.57,1065,20250122,50.14,1626,-1.66,20250224,1065,50.14,20250122,3235,-50.57,20240401,1065,50.14,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,26,2,1.67,1699262143,1104112,55.27,1599,1601,1500,2025,1092,1559,1539.03,0.51,0,-91512,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1113,-11.65,1.56,12,1.57,-136.00,1018.00,3235,20240401,-51.00,1065,20250122,48.83,1601,-1.00,20250224,1065,48.83,20250122,3235,-51.00,20240401,1065,48.83,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,140643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1518,-41,5,-2.63,899857589,584791,29.27,1599,1599,1503,2025,1092,1559,1538.77,0.51,0,-37937,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1066,-11.16,1.49,12,0.83,-136.00,1018.00,3235,20240401,-53.08,1065,20250122,42.54,1599,-5.07,20250224,1065,42.54,20250122,3235,-53.08,20240401,1065,42.54,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,130645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1525,-34,5,-2.18,847083959,550138,27.54,1599,1599,1503,2025,1092,1559,1539.77,0.51,0,-21139,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1071,-11.21,1.50,12,0.78,-136.00,1018.00,3235,20240401,-52.86,1065,20250122,43.19,1599,-4.63,20250224,1065,43.19,20250122,3235,-52.86,20240401,1065,43.19,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,120642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1538,-21,5,-1.35,765578349,496803,24.87,1599,1599,1503,2025,1092,1559,1541.01,0.51,0,-17631,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1080,-11.31,1.51,12,0.71,-136.00,1018.00,3235,20240401,-52.46,1065,20250122,44.41,1599,-3.81,20250224,1065,44.41,20250122,3235,-52.46,20240401,1065,44.41,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,110641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1531,-28,5,-1.80,681019210,442092,22.13,1599,1599,1503,2025,1092,1559,1540.45,0.51,0,-29224,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1075,-11.26,1.50,12,0.63,-136.00,1018.00,3235,20240401,-52.67,1065,20250122,43.76,1599,-4.25,20250224,1065,43.76,20250122,3235,-52.67,20240401,1065,43.76,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,100641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,-29,5,-1.86,172826962,112619,5.64,1599,1599,1503,2025,1092,1559,1534.62,0.51,0,-49183,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1075,-11.25,1.50,12,0.16,-136.00,1018.00,3235,20240401,-52.70,1065,20250122,43.66,1599,-4.32,20250224,1065,43.66,20250122,3235,-52.70,20240401,1065,43.66,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N +20250224,090646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1510,-49,5,-3.14,95023962,61325,3.07,1599,1599,1503,2025,1092,1559,1549.51,0.51,0,-31738,1669,1613,1521,1465,1373,1642,1494,351,466,500,1090,1,1,70238244,1061,-11.10,1.48,12,0.09,-136.00,1018.00,3235,20240401,-53.32,1065,20250122,41.78,1599,-5.57,20250224,1065,41.78,20250122,3235,-53.32,20240401,1065,41.78,20250122,2.69,N,072770,500,351 억,,360446,N,N,0,N,00,N 20250221,160640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1559,95,2,6.49,2968035700,1997104,192.76,1461,1577,1429,1903,1025,1464,1486.17,0.38,0,92625,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1095,-11.46,1.53,12,2.84,-136.00,1018.00,3235,20240401,-51.81,1065,20250122,46.38,1577,-1.14,20250221,1065,46.38,20250122,3235,-51.81,20240401,1065,46.38,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N 20250221,150643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1568,104,2,7.10,2840219420,1915344,184.87,1461,1577,1429,1903,1025,1464,1482.88,0.38,0,66979,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1101,-11.53,1.54,12,2.73,-136.00,1018.00,3235,20240401,-51.53,1065,20250122,47.23,1577,-0.57,20250221,1065,47.23,20250122,3235,-51.53,20240401,1065,47.23,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N 20250221,140642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1464,0,3,0.00,2292049979,1557262,150.31,1461,1495,1429,1903,1025,1464,1471.85,0.38,0,-8311,1547,1505,1449,1407,1351,1526,1428,351,439,500,1020,1,1,70238244,1028,-10.76,1.44,12,2.22,-136.00,1018.00,3235,20240401,-54.74,1065,20250122,37.46,1533,-4.50,20250217,1065,37.46,20250122,3235,-54.74,20240401,1065,37.46,20250122,2.66,N,072770,500,351 억,,268249,N,N,0,N,00,N diff --git a/072870/price/prices-20250201.csv b/072870/price/prices-20250201.csv index cac280dbab02..9d8399e463d9 100644 --- a/072870/price/prices-20250201.csv +++ b/072870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160645,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-40,5,-0.37,149334510,13866,229.38,10780,10850,10720,14010,7550,10780,10769.83,25.09,0,-120,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1280,5.91,0.39,12,0.12,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,150645,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-50,5,-0.46,145844690,13541,224.00,10780,10850,10720,14010,7550,10780,10770.60,25.09,0,59,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1279,5.90,0.39,12,0.11,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,140643,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10740,-40,5,-0.37,134356860,12471,206.30,10780,10850,10720,14010,7550,10780,10773.54,25.09,0,180,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1280,5.91,0.39,12,0.10,1818.00,27650.00,11760,20241226,-8.67,10340,20250103,3.87,11090,-3.16,20250124,10340,3.87,20250103,11760,-8.67,20241226,10340,3.87,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,130646,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10770,-10,5,-0.09,113138610,10494,173.60,10780,10850,10720,14010,7550,10780,10781.27,25.09,0,-109,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1284,5.92,0.39,12,0.09,1818.00,27650.00,11760,20241226,-8.42,10340,20250103,4.16,11090,-2.89,20250124,10340,4.16,20250103,11760,-8.42,20241226,10340,4.16,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,120643,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10760,-20,5,-0.19,109486500,10154,167.97,10780,10850,10720,14010,7550,10780,10782.60,25.09,0,-104,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1283,5.92,0.39,12,0.09,1818.00,27650.00,11760,20241226,-8.50,10340,20250103,4.06,11090,-2.98,20250124,10340,4.06,20250103,11760,-8.50,20241226,10340,4.06,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,110641,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10750,-30,5,-0.28,96694470,8964,148.29,10780,10850,10720,14010,7550,10780,10786.98,25.09,0,359,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1282,5.91,0.39,12,0.08,1818.00,27650.00,11760,20241226,-8.59,10340,20250103,3.97,11090,-3.07,20250124,10340,3.97,20250103,11760,-8.59,20241226,10340,3.97,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,100641,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,0,3,0.00,85547790,7927,131.13,10780,10850,10720,14010,7550,10780,10791.95,25.09,0,394,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1285,5.93,0.39,12,0.07,1818.00,27650.00,11760,20241226,-8.33,10340,20250103,4.26,11090,-2.80,20250124,10340,4.26,20250103,11760,-8.33,20241226,10340,4.26,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N +20250224,090647,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,0,3,0.00,11108190,1030,17.04,10780,10790,10720,14010,7550,10780,10784.66,25.09,0,-15,10860,10820,10770,10730,10680,10795,10705,60,3230,500,8190,10,1,11920959,1285,5.93,0.39,12,0.01,1818.00,27650.00,11760,20241226,-8.33,10340,20250103,4.26,11090,-2.80,20250124,10340,4.26,20250103,11760,-8.33,20241226,10340,4.26,20250103,0.21,N,072870,500,59 억,,2990822,N,N,0,N,00,N 20250221,160640,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,64282890,5973,85.70,10790,10810,10720,14020,7560,10790,10762.16,25.11,0,-623,10843,10816,10763,10736,10683,10830,10750,60,3230,500,8200,10,1,11920959,1285,5.93,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.33,10340,20250103,4.26,11090,-2.80,20250124,10340,4.26,20250103,11760,-8.33,20241226,10340,4.26,20250103,0.21,N,072870,500,59 억,,2993098,N,N,0,N,00,N 20250221,150643,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10780,-10,5,-0.09,59662440,5544,79.54,10790,10810,10720,14020,7560,10790,10761.62,25.11,0,-499,10843,10816,10763,10736,10683,10830,10750,60,3230,500,8200,10,1,11920959,1285,5.93,0.39,12,0.05,1818.00,27650.00,11760,20241226,-8.33,10340,20250103,4.26,11090,-2.80,20250124,10340,4.26,20250103,11760,-8.33,20241226,10340,4.26,20250103,0.21,N,072870,500,59 억,,2993098,N,N,0,N,00,N 20250221,140642,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10730,-60,5,-0.56,53872920,5006,71.82,10790,10810,10720,14020,7560,10790,10761.67,25.11,0,-289,10843,10816,10763,10736,10683,10830,10750,60,3230,500,8200,10,1,11920959,1279,5.90,0.39,12,0.04,1818.00,27650.00,11760,20241226,-8.76,10340,20250103,3.77,11090,-3.25,20250124,10340,3.77,20250103,11760,-8.76,20241226,10340,3.77,20250103,0.21,N,072870,500,59 억,,2993098,N,N,0,N,00,N diff --git a/072950/price/prices-20250201.csv b/072950/price/prices-20250201.csv index f977137423a3..6dcd558c81b4 100644 --- a/072950/price/prices-20250201.csv +++ b/072950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4035,95,2,2.41,614329115,151939,664.24,3935,4210,3805,5120,2760,3940,4043.37,1.90,0,-105,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,325,8.07,0.46,12,1.89,500.00,8834.00,6740,20240222,-40.13,3135,20241209,28.71,4210,-4.16,20250224,3420,17.98,20250103,6520,-38.11,20240403,3135,28.71,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4070,130,2,3.30,508415440,125583,549.02,3935,4210,3805,5120,2760,3940,4048.44,1.90,0,675,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,328,8.14,0.46,12,1.56,500.00,8834.00,6740,20240222,-39.61,3135,20241209,29.82,4210,-3.33,20250224,3420,19.01,20250103,6520,-37.58,20240403,3135,29.82,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,135,2,3.43,382615830,94693,413.98,3935,4210,3805,5120,2760,3940,4040.59,1.90,0,-150,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,328,8.15,0.46,12,1.18,500.00,8834.00,6740,20240222,-39.54,3135,20241209,29.98,4210,-3.21,20250224,3420,19.15,20250103,6520,-37.50,20240403,3135,29.98,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-70,5,-1.78,38055120,9881,43.20,3935,3935,3810,5120,2760,3940,3851.34,1.90,0,-226,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,312,7.74,0.44,12,0.12,500.00,8834.00,6740,20240222,-42.58,3135,20241209,23.44,3965,-2.40,20250220,3420,13.16,20250103,6520,-40.64,20240403,3135,23.44,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,120643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-100,5,-2.54,38012580,9870,43.15,3935,3935,3810,5120,2760,3940,3851.33,1.90,0,-225,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,309,7.68,0.43,12,0.12,500.00,8834.00,6740,20240222,-43.03,3135,20241209,22.49,3965,-3.15,20250220,3420,12.28,20250103,6520,-41.10,20240403,3135,22.49,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,110641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-100,5,-2.54,28134690,7289,31.87,3935,3935,3825,5120,2760,3940,3859.88,1.90,0,-517,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,309,7.68,0.43,12,0.09,500.00,8834.00,6740,20240222,-43.03,3135,20241209,22.49,3965,-3.15,20250220,3420,12.28,20250103,6520,-41.10,20240403,3135,22.49,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3895,-45,5,-1.14,13140900,3395,14.84,3935,3935,3825,5120,2760,3940,3870.66,1.90,0,-971,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,314,7.79,0.44,12,0.04,500.00,8834.00,6740,20240222,-42.21,3135,20241209,24.24,3965,-1.77,20250220,3420,13.89,20250103,6520,-40.26,20240403,3135,24.24,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N +20250224,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,-70,5,-1.78,4149775,1076,4.70,3935,3935,3825,5120,2760,3940,3856.67,1.90,0,-24,4056,3997,3901,3842,3746,4027,3872,40,1180,500,2440,5,1,8052610,312,7.74,0.44,12,0.01,500.00,8834.00,6740,20240222,-42.58,3135,20241209,23.44,3965,-2.40,20250220,3420,13.16,20250103,6520,-40.64,20240403,3135,23.44,20241209,1.88,N,072950,500,40 억,,153338,N,N,0,N,00,N 20250221,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,40,2,1.03,87629025,22779,82.15,3900,3960,3805,5070,2730,3900,3846.65,1.91,0,-294,4026,3962,3901,3837,3776,3932,3807,40,1170,500,2410,5,1,8052610,317,7.88,0.45,12,0.28,500.00,8834.00,6740,20240222,-41.54,3135,20241209,25.68,3965,-0.63,20250220,3420,15.20,20250103,6740,-41.54,20240222,3135,25.68,20241209,1.91,N,072950,500,40 억,,153632,N,N,0,N,00,N 20250221,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,45,2,1.15,81897775,21324,76.90,3900,3960,3805,5070,2730,3900,3840.64,1.91,0,-231,4026,3962,3901,3837,3776,3932,3807,40,1170,500,2410,5,1,8052610,318,7.89,0.45,12,0.26,500.00,8834.00,6740,20240222,-41.47,3135,20241209,25.84,3965,-0.50,20250220,3420,15.35,20250103,6740,-41.47,20240222,3135,25.84,20241209,1.91,N,072950,500,40 억,,153632,N,N,0,N,00,N 20250221,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,20,2,0.51,80866605,21061,75.95,3900,3960,3805,5070,2730,3900,3839.64,1.91,0,-198,4026,3962,3901,3837,3776,3932,3807,40,1170,500,2410,5,1,8052610,316,7.84,0.44,12,0.26,500.00,8834.00,6740,20240222,-41.84,3135,20241209,25.04,3965,-1.13,20250220,3420,14.62,20250103,6740,-41.84,20240222,3135,25.04,20241209,1.91,N,072950,500,40 억,,153632,N,N,0,N,00,N diff --git a/072990/price/prices-20250201.csv b/072990/price/prices-20250201.csv index fb5a64b21c3d..dc635baa2445 100644 --- a/072990/price/prices-20250201.csv +++ b/072990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8570,90,2,1.06,95009090,11190,51.33,8600,8600,8450,11020,5940,8480,8490.54,6.08,0,3387,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,625,8.48,0.75,12,0.15,1011.00,11458.00,11407,20241016,-24.87,7630,20250102,12.32,9170,-6.54,20250218,7630,12.32,20250102,11520,-25.61,20241016,7630,12.32,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,150645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,30,2,0.35,87948530,10359,47.52,8600,8600,8450,11020,5940,8480,8490.06,6.08,0,3320,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,620,8.42,0.74,12,0.14,1011.00,11458.00,11407,20241016,-25.40,7630,20250102,11.53,9170,-7.20,20250218,7630,11.53,20250102,11520,-26.13,20241016,7630,11.53,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,140644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,30,2,0.35,73892980,8702,39.92,8600,8600,8450,11020,5940,8480,8491.49,6.08,0,2387,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,620,8.42,0.74,12,0.12,1011.00,11458.00,11407,20241016,-25.40,7630,20250102,11.53,9170,-7.20,20250218,7630,11.53,20250102,11520,-26.13,20241016,7630,11.53,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,130646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,0,3,0.00,70894410,8348,38.29,8600,8600,8450,11020,5940,8480,8492.38,6.08,0,2374,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,618,8.39,0.74,12,0.11,1011.00,11458.00,11407,20241016,-25.66,7630,20250102,11.14,9170,-7.52,20250218,7630,11.14,20250102,11520,-26.39,20241016,7630,11.14,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,120643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8490,10,2,0.12,41087980,4839,22.20,8600,8600,8450,11020,5940,8480,8491.01,6.08,0,1783,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,619,8.40,0.74,12,0.07,1011.00,11458.00,11407,20241016,-25.57,7630,20250102,11.27,9170,-7.42,20250218,7630,11.27,20250102,11520,-26.30,20241016,7630,11.27,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,110641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8490,10,2,0.12,20346910,2396,10.99,8600,8600,8450,11020,5940,8480,8492.03,6.08,0,8,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,619,8.40,0.74,12,0.03,1011.00,11458.00,11407,20241016,-25.57,7630,20250102,11.27,9170,-7.42,20250218,7630,11.27,20250102,11520,-26.30,20241016,7630,11.27,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,0,3,0.00,19318990,2275,10.44,8600,8600,8450,11020,5940,8480,8491.86,6.08,0,29,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,618,8.39,0.74,12,0.03,1011.00,11458.00,11407,20241016,-25.66,7630,20250102,11.14,9170,-7.52,20250218,7630,11.14,20250102,11520,-26.39,20241016,7630,11.14,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N +20250224,090647,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,120,2,1.42,1229780,143,0.66,8600,8600,8580,11020,5940,8480,8599.86,6.08,0,0,8640,8560,8500,8420,8360,8530,8390,36,2540,500,6100,10,1,7287341,627,8.51,0.75,12,0.00,1011.00,11458.00,11407,20241016,-24.61,7630,20250102,12.71,9170,-6.22,20250218,7630,12.71,20250102,11520,-25.35,20241016,7630,12.71,20250102,1.52,N,072990,500,36 억,,442837,N,N,0,N,00,N 20250221,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,-50,5,-0.59,185021390,21801,50.66,8550,8580,8440,11080,5980,8530,8486.83,6.03,0,3311,9116,8822,8646,8352,8176,8735,8265,36,2550,500,6140,10,1,7287341,618,8.39,0.74,12,0.30,1011.00,11458.00,11407,20241016,-25.66,7630,20250102,11.14,9170,-7.52,20250218,7630,11.14,20250102,11520,-26.39,20241016,7630,11.14,20250102,1.52,N,072990,500,36 억,,439454,N,N,0,N,00,N 20250221,150644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8500,-30,5,-0.35,177565990,20923,48.62,8550,8580,8440,11080,5980,8530,8486.64,6.03,0,3125,9116,8822,8646,8352,8176,8735,8265,36,2550,500,6140,10,1,7287341,619,8.41,0.74,12,0.29,1011.00,11458.00,11407,20241016,-25.48,7630,20250102,11.40,9170,-7.31,20250218,7630,11.40,20250102,11520,-26.22,20241016,7630,11.40,20250102,1.52,N,072990,500,36 억,,439454,N,N,0,N,00,N 20250221,140643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8450,-80,5,-0.94,168482520,19854,46.14,8550,8580,8440,11080,5980,8530,8486.07,6.03,0,3177,9116,8822,8646,8352,8176,8735,8265,36,2550,500,6140,10,1,7287341,616,8.36,0.74,12,0.27,1011.00,11458.00,11407,20241016,-25.92,7630,20250102,10.75,9170,-7.85,20250218,7630,10.75,20250102,11520,-26.65,20241016,7630,10.75,20250102,1.52,N,072990,500,36 억,,439454,N,N,0,N,00,N diff --git a/073010/price/prices-20250201.csv b/073010/price/prices-20250201.csv index 401e1782a158..b01b5950798f 100644 --- a/073010/price/prices-20250201.csv +++ b/073010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-45,5,-1.00,545176495,122123,71.07,4500,4550,4400,5860,3165,4515,4464.16,0.64,0,-21552,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1797,12.99,3.54,12,0.30,344.00,1263.00,5650,20240513,-20.88,3100,20240227,44.19,5030,-11.13,20250122,4215,6.05,20250207,5650,-20.88,20240513,3100,44.19,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4470,-45,5,-1.00,512493270,114814,66.82,4500,4550,4400,5860,3165,4515,4463.68,0.64,0,-20750,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1797,12.99,3.54,12,0.29,344.00,1263.00,5650,20240513,-20.88,3100,20240227,44.19,5030,-11.13,20250122,4215,6.05,20250207,5650,-20.88,20240513,3100,44.19,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4455,-60,5,-1.33,483087850,108243,62.99,4500,4550,4400,5860,3165,4515,4462.99,0.64,0,-17085,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1791,12.95,3.53,12,0.27,344.00,1263.00,5650,20240513,-21.15,3100,20240227,43.71,5030,-11.43,20250122,4215,5.69,20250207,5650,-21.15,20240513,3100,43.71,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,-25,5,-0.55,418123525,93673,54.51,4500,4550,4400,5860,3165,4515,4463.65,0.64,0,-13802,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1805,13.05,3.56,12,0.23,344.00,1263.00,5650,20240513,-20.53,3100,20240227,44.84,5030,-10.74,20250122,4215,6.52,20250207,5650,-20.53,20240513,3100,44.84,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,-25,5,-0.55,403035740,90319,52.56,4500,4550,4400,5860,3165,4515,4462.36,0.64,0,-12856,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1805,13.05,3.56,12,0.22,344.00,1263.00,5650,20240513,-20.53,3100,20240227,44.84,5030,-10.74,20250122,4215,6.52,20250207,5650,-20.53,20240513,3100,44.84,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,110642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-15,5,-0.33,357904215,80307,46.74,4500,4545,4400,5860,3165,4515,4456.70,0.64,0,-13711,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1809,13.08,3.56,12,0.20,344.00,1263.00,5650,20240513,-20.35,3100,20240227,45.16,5030,-10.54,20250122,4215,6.76,20250207,5650,-20.35,20240513,3100,45.16,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-90,5,-1.99,306810770,68885,40.09,4500,4545,4400,5860,3165,4515,4453.96,0.64,0,-15559,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1778,12.86,3.50,12,0.17,344.00,1263.00,5650,20240513,-21.68,3100,20240227,42.74,5030,-12.03,20250122,4215,4.98,20250207,5650,-21.68,20240513,3100,42.74,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N +20250224,090647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,25,2,0.55,67648420,15019,8.74,4500,4540,4450,5860,3165,4515,4504.19,0.64,0,1953,4668,4591,4498,4421,4328,4630,4460,201,1345,500,3250,5,1,40191250,1825,13.20,3.59,12,0.04,344.00,1263.00,5650,20240513,-19.65,3100,20240227,46.45,5030,-9.74,20250122,4215,7.71,20250207,5650,-19.65,20240513,3100,46.45,20240227,2.38,N,073010,500,200 억,,256160,N,N,0,N,00,N 20250221,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,-25,5,-0.55,768819665,171249,38.63,4510,4575,4405,5900,3180,4540,4489.48,0.63,0,1004,4986,4762,4611,4387,4236,4687,4312,201,1360,500,3260,5,1,40191250,1815,13.12,3.57,12,0.43,344.00,1263.00,5650,20240513,-20.09,3100,20240227,45.65,5030,-10.24,20250122,4215,7.12,20250207,5650,-20.09,20240513,3100,45.65,20240227,2.37,N,073010,500,200 억,,255158,N,N,0,N,00,N 20250221,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,-15,5,-0.33,734230125,163586,36.90,4510,4575,4405,5900,3180,4540,4488.34,0.63,0,2795,4986,4762,4611,4387,4236,4687,4312,201,1360,500,3260,5,1,40191250,1819,13.15,3.58,12,0.41,344.00,1263.00,5650,20240513,-19.91,3100,20240227,45.97,5030,-10.04,20250122,4215,7.35,20250207,5650,-19.91,20240513,3100,45.97,20240227,2.37,N,073010,500,200 억,,255158,N,N,0,N,00,N 20250221,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-35,5,-0.77,674390760,150340,33.91,4510,4575,4405,5900,3180,4540,4485.77,0.63,0,3971,4986,4762,4611,4387,4236,4687,4312,201,1360,500,3260,5,1,40191250,1811,13.10,3.57,12,0.37,344.00,1263.00,5650,20240513,-20.27,3100,20240227,45.32,5030,-10.44,20250122,4215,6.88,20250207,5650,-20.27,20240513,3100,45.32,20240227,2.37,N,073010,500,200 억,,255158,N,N,0,N,00,N diff --git a/073110/price/prices-20250201.csv b/073110/price/prices-20250201.csv index 276b8cf5a9cc..8d05f871312c 100644 --- a/073110/price/prices-20250201.csv +++ b/073110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,10,2,0.15,38427280,5788,134.89,6650,6690,6550,8640,4660,6650,6639.13,1.06,0,-1099,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,592,-4.54,0.53,12,0.07,-1468.00,12466.00,9200,20240529,-27.61,5670,20240412,17.46,7700,-13.51,20250203,6180,7.77,20250103,9200,-27.61,20240529,5670,17.46,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-20,5,-0.30,37481660,5646,131.58,6650,6690,6550,8640,4660,6650,6638.62,1.06,0,-975,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,590,-4.52,0.53,12,0.06,-1468.00,12466.00,9200,20240529,-27.93,5670,20240412,16.93,7700,-13.90,20250203,6180,7.28,20250103,9200,-27.93,20240529,5670,16.93,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-10,5,-0.15,28247360,4257,99.21,6650,6690,6550,8640,4660,6650,6635.51,1.06,0,-926,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,591,-4.52,0.53,12,0.05,-1468.00,12466.00,9200,20240529,-27.83,5670,20240412,17.11,7700,-13.77,20250203,6180,7.44,20250103,9200,-27.83,20240529,5670,17.11,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-20,5,-0.30,26115920,3936,91.73,6650,6690,6550,8640,4660,6650,6635.14,1.06,0,-699,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,590,-4.52,0.53,12,0.04,-1468.00,12466.00,9200,20240529,-27.93,5670,20240412,16.93,7700,-13.90,20250203,6180,7.28,20250103,9200,-27.93,20240529,5670,16.93,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-20,5,-0.30,24890830,3751,87.42,6650,6690,6550,8640,4660,6650,6635.79,1.06,0,-682,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,590,-4.52,0.53,12,0.04,-1468.00,12466.00,9200,20240529,-27.93,5670,20240412,16.93,7700,-13.90,20250203,6180,7.28,20250103,9200,-27.93,20240529,5670,16.93,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6600,-50,5,-0.75,17248790,2600,60.59,6650,6690,6550,8640,4660,6650,6634.15,1.06,0,-541,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,587,-4.50,0.53,12,0.03,-1468.00,12466.00,9200,20240529,-28.26,5670,20240412,16.40,7700,-14.29,20250203,6180,6.80,20250103,9200,-28.26,20240529,5670,16.40,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-10,5,-0.15,11524520,1737,40.48,6650,6690,6550,8640,4660,6650,6634.73,1.06,0,-446,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,591,-4.52,0.53,12,0.02,-1468.00,12466.00,9200,20240529,-27.83,5670,20240412,17.11,7700,-13.77,20250203,6180,7.44,20250103,9200,-27.83,20240529,5670,17.11,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N +20250224,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-100,5,-1.50,2179390,330,7.69,6650,6650,6550,8640,4660,6650,6604.21,1.06,0,-10,6770,6710,6670,6610,6570,6690,6590,45,1990,500,4250,10,1,8895755,583,-4.46,0.53,12,0.00,-1468.00,12466.00,9200,20240529,-28.80,5670,20240412,15.52,7700,-14.94,20250203,6180,5.99,20250103,9200,-28.80,20240529,5670,15.52,20240412,0.58,N,073110,500,45 억,,94692,N,N,0,N,00,N 20250221,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,28293400,4241,11.16,6670,6730,6630,8670,4670,6670,6671.40,1.07,0,-1401,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.05,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N 20250221,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,27581850,4134,10.88,6670,6730,6630,8670,4670,6670,6671.95,1.07,0,-1312,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.05,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N 20250221,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,-20,5,-0.30,18063920,2702,7.11,6670,6730,6630,8670,4670,6670,6685.39,1.07,0,-392,7010,6840,6710,6540,6410,6775,6475,45,2000,500,4260,10,1,8895755,592,-4.53,0.53,12,0.03,-1468.00,12466.00,9200,20240529,-27.72,5670,20240412,17.28,7700,-13.64,20250203,6180,7.61,20250103,9200,-27.72,20240529,5670,17.28,20240412,0.58,N,073110,500,45 억,,95351,N,N,0,N,00,N diff --git a/073190/price/prices-20250201.csv b/073190/price/prices-20250201.csv index b2374216dcb3..bb77083cb20e 100644 --- a/073190/price/prices-20250201.csv +++ b/073190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160647,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3780,-35,5,-0.92,2799621260,722398,1018.12,3815,4105,3655,4955,2675,3815,3875.56,1.04,0,-23210,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,452,-12.00,2.26,12,6.04,-315.00,1669.00,4105,20250224,-7.92,1855,20241209,103.77,4105,-7.92,20250224,1873,101.82,20250110,4105,-7.92,20250224,1855,103.77,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,150646,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3795,-20,5,-0.52,2577427165,663086,934.53,3815,4105,3655,4955,2675,3815,3887.15,1.04,0,-20915,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,454,-12.05,2.27,12,5.54,-315.00,1669.00,4105,20250224,-7.55,1855,20241209,104.58,4105,-7.55,20250224,1873,102.62,20250110,4105,-7.55,20250224,1855,104.58,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,140645,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3735,-80,5,-2.10,1653011990,424044,597.63,3815,4105,3655,4955,2675,3815,3898.44,1.04,0,1304,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,447,-11.86,2.24,12,3.54,-315.00,1669.00,4105,20250224,-9.01,1855,20241209,101.35,4105,-9.01,20250224,1873,99.41,20250110,4105,-9.01,20250224,1855,101.35,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,130647,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3725,-90,5,-2.36,1635805600,419428,591.13,3815,4105,3655,4955,2675,3815,3900.33,1.04,0,758,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,446,-11.83,2.23,12,3.50,-315.00,1669.00,4105,20250224,-9.26,1855,20241209,100.81,4105,-9.26,20250224,1873,98.88,20250110,4105,-9.26,20250224,1855,100.81,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,120644,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,3765,-50,5,-1.31,1536504300,392682,553.43,3815,4105,3655,4955,2675,3815,3913.14,1.04,0,-5565,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,451,-11.95,2.26,12,3.28,-315.00,1669.00,4105,20250224,-8.28,1855,20241209,102.96,4105,-8.28,20250224,1873,101.01,20250110,4105,-8.28,20250224,1855,102.96,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,110642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3755,-60,5,-1.57,311618920,83917,118.27,3815,3815,3655,4955,2675,3815,3711.96,1.04,0,9790,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,449,-11.92,2.25,12,0.70,-315.00,1669.00,4040,20250218,-7.05,1855,20241209,102.43,4040,-7.05,20250218,1873,100.48,20250110,4040,-7.05,20250218,1855,102.43,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,100642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3720,-95,5,-2.49,261508205,70511,99.38,3815,3815,3655,4955,2675,3815,3706.94,1.04,0,9852,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,445,-11.81,2.23,12,0.59,-315.00,1669.00,4040,20250218,-7.92,1855,20241209,100.54,4040,-7.92,20250218,1873,98.61,20250110,4040,-7.92,20250218,1855,100.54,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N +20250224,090648,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3730,-85,5,-2.23,18363875,4869,6.86,3815,3815,3730,4955,2675,3815,3757.58,1.04,0,1821,3895,3855,3795,3755,3695,3875,3775,60,1140,500,2670,5,1,11968040,446,-11.84,2.23,12,0.04,-315.00,1669.00,4040,20250218,-7.67,1855,20241209,101.08,4040,-7.67,20250218,1873,99.15,20250110,4040,-7.67,20250218,1855,101.08,20241209,0.00,N,073190,500,59 억,,124013,N,N,0,N,00,N 20250221,160642,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3815,-55,5,-1.42,247562740,65419,49.09,3785,3835,3735,5030,2710,3870,3784.26,1.11,0,-8539,4003,3936,3803,3736,3603,3970,3770,60,1160,500,2700,5,1,11968040,457,-12.11,2.29,12,0.55,-315.00,1669.00,4040,20250218,-5.57,1855,20241209,105.66,4040,-5.57,20250218,1873,103.68,20250110,4040,-5.57,20250218,1855,105.66,20241209,0.00,N,073190,500,59 억,,132540,N,N,0,N,00,N 20250221,150644,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3790,-80,5,-2.07,149715590,39761,29.84,3785,3805,3735,5030,2710,3870,3765.39,1.11,0,-5403,4003,3936,3803,3736,3603,3970,3770,60,1160,500,2700,5,1,11968040,454,-12.03,2.27,12,0.33,-315.00,1669.00,4040,20250218,-6.19,1855,20241209,104.31,4040,-6.19,20250218,1873,102.35,20250110,4040,-6.19,20250218,1855,104.31,20241209,0.00,N,073190,500,59 억,,132540,N,N,0,N,00,N 20250221,140643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3765,-105,5,-2.71,74677115,19847,14.89,3785,3805,3735,5030,2710,3870,3762.64,1.11,0,-4453,4003,3936,3803,3736,3603,3970,3770,60,1160,500,2700,5,1,11968040,451,-11.95,2.26,12,0.17,-315.00,1669.00,4040,20250218,-6.81,1855,20241209,102.96,4040,-6.81,20250218,1873,101.01,20250110,4040,-6.81,20250218,1855,102.96,20241209,0.00,N,073190,500,59 억,,132540,N,N,0,N,00,N diff --git a/073240/price/prices-20250201.csv b/073240/price/prices-20250201.csv index 925b7f46ee26..5bbe105add32 100644 --- a/073240/price/prices-20250201.csv +++ b/073240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160647,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5120,40,2,0.79,1663427020,327637,63.59,5080,5130,5030,6600,3560,5080,5076.46,8.33,0,110015,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14708,9.33,1.16,12,0.11,549.00,4401.00,8360,20240507,-38.76,4070,20241023,25.80,5390,-5.01,20250131,4610,11.06,20250110,8360,-38.76,20240507,4070,25.80,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,2969,N,00,N +20250224,150646,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,20,2,0.39,1484672450,292660,56.80,5080,5130,5030,6600,3560,5080,5073.03,8.33,0,103385,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14650,9.29,1.16,12,0.10,549.00,4401.00,8360,20240507,-39.00,4070,20241023,25.31,5390,-5.38,20250131,4610,10.63,20250110,8360,-39.00,20240507,4070,25.31,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,140645,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,10,2,0.20,1054386260,208235,40.42,5080,5110,5030,6600,3560,5080,5063.44,8.33,0,46902,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14622,9.27,1.16,12,0.07,549.00,4401.00,8360,20240507,-39.11,4070,20241023,25.06,5390,-5.57,20250131,4610,10.41,20250110,8360,-39.11,20240507,4070,25.06,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,130648,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,10,2,0.20,920737130,182002,35.33,5080,5100,5030,6600,3560,5080,5058.94,8.33,0,35505,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14622,9.27,1.16,12,0.06,549.00,4401.00,8360,20240507,-39.11,4070,20241023,25.06,5390,-5.57,20250131,4610,10.41,20250110,8360,-39.11,20240507,4070,25.06,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,120644,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5070,-10,5,-0.20,807195300,159677,30.99,5080,5090,5030,6600,3560,5080,5055.18,8.33,0,29856,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14564,9.23,1.15,12,0.06,549.00,4401.00,8360,20240507,-39.35,4070,20241023,24.57,5390,-5.94,20250131,4610,9.98,20250110,8360,-39.35,20240507,4070,24.57,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,110642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,-20,5,-0.39,719012870,142283,27.62,5080,5090,5030,6600,3560,5080,5053.40,8.33,0,24646,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14535,9.22,1.15,12,0.05,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,100643,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-40,5,-0.79,523615290,103633,20.11,5080,5090,5030,6600,3560,5080,5052.59,8.33,0,7254,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14478,9.18,1.15,12,0.04,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N +20250224,090648,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-40,5,-0.79,124756790,24680,4.79,5080,5080,5040,6600,3560,5080,5054.98,8.33,0,1472,5320,5200,5130,5010,4940,5165,4975,14363,1520,5000,3750,10,1,287260287,14478,9.18,1.15,12,0.01,549.00,4401.00,8360,20240507,-39.71,4070,20241023,23.83,5390,-6.49,20250131,4610,9.33,20250110,8360,-39.71,20240507,4070,23.83,20241023,0.19,N,073240,5000,14363 억,,23926691,N,N,7691,N,00,N 20250221,160642,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,-70,5,-1.36,2616335970,511016,124.39,5150,5250,5060,6690,3610,5150,5119.92,8.36,0,-94430,5236,5192,5136,5092,5036,5215,5115,14363,1540,5000,3810,10,1,287260287,14593,9.25,1.15,12,0.18,549.00,4401.00,8360,20240507,-39.23,4070,20241023,24.82,5390,-5.75,20250131,4610,10.20,20250110,8360,-39.23,20240507,4070,24.82,20241023,0.19,N,073240,5000,14363 억,,24017996,N,N,7691,N,00,N 20250221,150645,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5090,-60,5,-1.17,2396299410,467698,113.85,5150,5250,5060,6690,3610,5150,5123.60,8.36,0,-85658,5236,5192,5136,5092,5036,5215,5115,14363,1540,5000,3810,10,1,287260287,14622,9.27,1.16,12,0.16,549.00,4401.00,8360,20240507,-39.11,4070,20241023,25.06,5390,-5.57,20250131,4610,10.41,20250110,8360,-39.11,20240507,4070,25.06,20241023,0.19,N,073240,5000,14363 억,,24017996,N,N,2255,N,00,N 20250221,140644,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,-90,5,-1.75,2175361960,424099,103.24,5150,5250,5060,6690,3610,5150,5129.37,8.36,0,-88303,5236,5192,5136,5092,5036,5215,5115,14363,1540,5000,3810,10,1,287260287,14535,9.22,1.15,12,0.15,549.00,4401.00,8360,20240507,-39.47,4070,20241023,24.32,5390,-6.12,20250131,4610,9.76,20250110,8360,-39.47,20240507,4070,24.32,20241023,0.19,N,073240,5000,14363 억,,24017996,N,N,2255,N,00,N diff --git a/073490/price/prices-20250201.csv b/073490/price/prices-20250201.csv index 66f55836faa7..c5be23262036 100644 --- a/073490/price/prices-20250201.csv +++ b/073490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-550,5,-2.47,629032350,28977,107.87,22000,22000,21500,28900,15600,22250,21707.97,2.97,0,-2819,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1650,15.17,0.99,12,0.38,1430.00,21824.00,30350,20240328,-28.50,15250,20240906,42.30,23900,-9.21,20250207,19600,10.71,20250114,30350,-28.50,20240328,15250,42.30,20240906,2.10,N,073490,500,38 억,,225812,N,N,12,N,00,N +20250224,150647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-550,5,-2.47,600431800,27655,102.95,22000,22000,21500,28900,15600,22250,21711.47,2.97,0,-2823,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1650,15.17,0.99,12,0.36,1430.00,21824.00,30350,20240328,-28.50,15250,20240906,42.30,23900,-9.21,20250207,19600,10.71,20250114,30350,-28.50,20240328,15250,42.30,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,140645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-550,5,-2.47,436232200,20070,74.71,22000,22000,21500,28900,15600,22250,21735.48,2.97,0,-2901,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1650,15.17,0.99,12,0.26,1430.00,21824.00,30350,20240328,-28.50,15250,20240906,42.30,23900,-9.21,20250207,19600,10.71,20250114,30350,-28.50,20240328,15250,42.30,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,130648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21800,-450,5,-2.02,388466100,17872,66.53,22000,22000,21500,28900,15600,22250,21735.96,2.97,0,-2667,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1658,15.24,1.00,12,0.24,1430.00,21824.00,30350,20240328,-28.17,15250,20240906,42.95,23900,-8.79,20250207,19600,11.22,20250114,30350,-28.17,20240328,15250,42.95,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,120645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21850,-400,5,-1.80,340337650,15666,58.32,22000,22000,21500,28900,15600,22250,21724.54,2.97,0,-2642,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1661,15.28,1.00,12,0.21,1430.00,21824.00,30350,20240328,-28.01,15250,20240906,43.28,23900,-8.58,20250207,19600,11.48,20250114,30350,-28.01,20240328,15250,43.28,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,110643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-550,5,-2.47,307099150,14142,52.64,22000,22000,21500,28900,15600,22250,21715.32,2.97,0,-2429,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1650,15.17,0.99,12,0.19,1430.00,21824.00,30350,20240328,-28.50,15250,20240906,42.30,23900,-9.21,20250207,19600,10.71,20250114,30350,-28.50,20240328,15250,42.30,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,100643,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21650,-600,5,-2.70,282148200,12991,48.36,22000,22000,21500,28900,15600,22250,21718.66,2.97,0,-2511,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1646,15.14,0.99,12,0.17,1430.00,21824.00,30350,20240328,-28.67,15250,20240906,41.97,23900,-9.41,20250207,19600,10.46,20250114,30350,-28.67,20240328,15250,41.97,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N +20250224,090648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-550,5,-2.47,52418400,2405,8.95,22000,22000,21700,28900,15600,22250,21795.21,2.97,0,63,22750,22500,22150,21900,21550,22625,22025,38,6650,500,16460,50,1,7603846,1650,15.17,0.99,12,0.03,1430.00,21824.00,30350,20240328,-28.50,15250,20240906,42.30,23900,-9.21,20250207,19600,10.71,20250114,30350,-28.50,20240328,15250,42.30,20240906,2.10,N,073490,500,38 억,,225812,N,N,11,N,00,N 20250221,160642,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22250,350,2,1.60,593694400,26758,48.14,21900,22400,21800,28450,15350,21900,22187.25,2.88,0,6675,22966,22432,22066,21532,21166,22250,21350,38,6550,500,16200,50,1,7603846,1692,15.56,1.02,12,0.35,1430.00,21824.00,30350,20240328,-26.69,15250,20240906,45.90,23900,-6.90,20250207,19600,13.52,20250114,30350,-26.69,20240328,15250,45.90,20240906,2.10,N,073490,500,38 억,,219162,N,N,11,N,00,N 20250221,150645,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22150,250,2,1.14,565755050,25501,45.88,21900,22400,21800,28450,15350,21900,22185.60,2.88,0,6402,22966,22432,22066,21532,21166,22250,21350,38,6550,500,16200,50,1,7603846,1684,15.49,1.01,12,0.34,1430.00,21824.00,30350,20240328,-27.02,15250,20240906,45.25,23900,-7.32,20250207,19600,13.01,20250114,30350,-27.02,20240328,15250,45.25,20240906,2.10,N,073490,500,38 억,,219162,N,N,31,N,00,N 20250221,140644,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,150,2,0.68,446159800,20129,36.21,21900,22400,21800,28450,15350,21900,22165.03,2.88,0,2356,22966,22432,22066,21532,21166,22250,21350,38,6550,500,16200,50,1,7603846,1677,15.42,1.01,12,0.26,1430.00,21824.00,30350,20240328,-27.35,15250,20240906,44.59,23900,-7.74,20250207,19600,12.50,20250114,30350,-27.35,20240328,15250,44.59,20240906,2.10,N,073490,500,38 억,,219162,N,N,31,N,00,N diff --git a/073540/price/prices-20250201.csv b/073540/price/prices-20250201.csv index 26a7a0a15054..1059be3655b9 100644 --- a/073540/price/prices-20250201.csv +++ b/073540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-28,5,-1.87,15122722,10146,108.75,1484,1511,1451,1950,1050,1500,1490.53,0.43,0,-27,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,168,8.41,0.29,12,0.09,175.00,5098.00,2505,20240226,-41.24,1021,20240805,44.17,1552,-5.15,20250214,1326,11.01,20250102,2505,-41.24,20240226,1021,44.17,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-1,5,-0.07,12851479,8622,92.41,1484,1511,1451,1950,1050,1500,1490.55,0.43,0,-102,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.16,1021,20240805,46.82,1552,-3.41,20250214,1326,13.05,20250102,2505,-40.16,20240226,1021,46.82,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,0,3,0.00,12472990,8366,89.67,1484,1511,1451,1950,1050,1500,1490.91,0.43,0,-78,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.07,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,0,3,0.00,12472990,8366,89.67,1484,1511,1451,1950,1050,1500,1490.91,0.43,0,-78,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,171,8.57,0.29,12,0.07,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,120645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-38,5,-2.53,3889080,2635,28.24,1484,1484,1451,1950,1050,1500,1475.93,0.43,0,-205,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.35,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.64,1021,20240805,43.19,1552,-5.80,20250214,1326,10.26,20250102,2505,-41.64,20240226,1021,43.19,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,110643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1462,-38,5,-2.53,3624634,2454,26.30,1484,1484,1451,1950,1050,1500,1477.03,0.43,0,-230,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.35,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.64,1021,20240805,43.19,1552,-5.80,20250214,1326,10.26,20250102,2505,-41.64,20240226,1021,43.19,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,100643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1463,-37,5,-2.47,3598302,2436,26.11,1484,1484,1451,1950,1050,1500,1477.14,0.43,0,-214,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,167,8.36,0.29,12,0.02,175.00,5098.00,2505,20240226,-41.60,1021,20240805,43.29,1552,-5.73,20250214,1326,10.33,20250102,2505,-41.60,20240226,1021,43.29,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N +20250224,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1484,-16,5,-1.07,796908,537,5.76,1484,1484,1484,1950,1050,1500,1484.00,0.43,0,-57,1516,1508,1499,1491,1482,1508,1491,57,450,500,1020,1,1,11400000,169,8.48,0.29,12,0.00,175.00,5098.00,2505,20240226,-40.76,1021,20240805,45.35,1552,-4.38,20250214,1326,11.92,20250102,2505,-40.76,20240226,1021,45.35,20240805,0.00,N,073540,500,57 억,,48778,N,N,0,N,00,N 20250221,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-5,5,-0.33,13693036,9130,32.49,1500,1507,1490,1956,1054,1505,1499.78,0.43,0,-112,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,171,8.57,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.12,1021,20240805,46.91,1552,-3.35,20250214,1326,13.12,20250102,2505,-40.12,20240226,1021,46.91,20240805,0.00,N,073540,500,57 억,,48890,N,N,0,N,00,N 20250221,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1492,-13,5,-0.86,13155967,8771,31.21,1500,1507,1490,1956,1054,1505,1499.94,0.43,0,-107,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,170,8.53,0.29,12,0.08,175.00,5098.00,2505,20240226,-40.44,1021,20240805,46.13,1552,-3.87,20250214,1326,12.52,20250102,2505,-40.44,20240226,1021,46.13,20240805,0.00,N,073540,500,57 억,,48890,N,N,0,N,00,N 20250221,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,2,2,0.13,12972422,8648,30.77,1500,1507,1490,1956,1054,1505,1500.05,0.43,0,-118,1523,1514,1497,1488,1471,1518,1492,57,451,500,1020,1,1,11400000,172,8.61,0.30,12,0.08,175.00,5098.00,2505,20240226,-39.84,1021,20240805,47.60,1552,-2.90,20250214,1326,13.65,20250102,2505,-39.84,20240226,1021,47.60,20240805,0.00,N,073540,500,57 억,,48890,N,N,0,N,00,N diff --git a/073560/price/prices-20250201.csv b/073560/price/prices-20250201.csv index c030539540f7..464204b66adc 100644 --- a/073560/price/prices-20250201.csv +++ b/073560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1318,-2,5,-0.15,162995403,124633,20.36,1308,1330,1294,1716,924,1320,1307.75,1.31,0,-1972,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,913,59.91,0.36,12,0.18,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1345,-2.01,20250221,1244,5.95,20250102,1685,-21.78,20240618,1137,15.92,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,150647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1324,4,2,0.30,149133658,114127,18.64,1308,1330,1294,1716,924,1320,1306.72,1.31,0,-1611,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,917,60.18,0.37,12,0.16,22.00,3625.00,1685,20240618,-21.42,1137,20240805,16.45,1345,-1.56,20250221,1244,6.43,20250102,1685,-21.42,20240618,1137,16.45,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,140646,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1312,-8,5,-0.61,112350425,86271,14.09,1308,1315,1294,1716,924,1320,1302.28,1.31,0,-658,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,908,59.64,0.36,12,0.12,22.00,3625.00,1685,20240618,-22.14,1137,20240805,15.39,1345,-2.45,20250221,1244,5.47,20250102,1685,-22.14,20240618,1137,15.39,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,130648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1314,-6,5,-0.45,110896707,85165,13.91,1308,1314,1294,1716,924,1320,1302.12,1.31,0,-665,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,910,59.73,0.36,12,0.12,22.00,3625.00,1685,20240618,-22.02,1137,20240805,15.57,1345,-2.30,20250221,1244,5.63,20250102,1685,-22.02,20240618,1137,15.57,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,120645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1310,-10,5,-0.76,102412457,78694,12.85,1308,1311,1294,1716,924,1320,1301.38,1.31,0,-667,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,907,59.55,0.36,12,0.11,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1345,-2.60,20250221,1244,5.31,20250102,1685,-22.26,20240618,1137,15.22,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,110643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1308,-12,5,-0.91,100465126,77206,12.61,1308,1309,1294,1716,924,1320,1301.24,1.31,0,-624,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,906,59.45,0.36,12,0.11,22.00,3625.00,1685,20240618,-22.37,1137,20240805,15.04,1345,-2.75,20250221,1244,5.14,20250102,1685,-22.37,20240618,1137,15.04,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,100644,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-22,5,-1.67,86183624,66269,10.82,1308,1309,1294,1716,924,1320,1300.48,1.31,0,903,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,899,59.00,0.36,12,0.10,22.00,3625.00,1685,20240618,-22.97,1137,20240805,14.16,1345,-3.49,20250221,1244,4.34,20250102,1685,-22.97,20240618,1137,14.16,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N +20250224,090649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1308,-12,5,-0.91,13523448,10356,1.69,1308,1309,1302,1716,924,1320,1305.72,1.31,0,-1957,1360,1340,1325,1305,1290,1332,1297,346,396,500,950,1,1,69237643,906,59.45,0.36,12,0.01,22.00,3625.00,1685,20240618,-22.37,1137,20240805,15.04,1345,-2.75,20250221,1244,5.14,20250102,1685,-22.37,20240618,1137,15.04,20240805,2.14,N,073560,500,346 억,,906619,N,N,0,N,00,N 20250221,160643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1320,25,2,1.93,808048278,610245,129.02,1344,1345,1310,1683,907,1295,1324.14,1.29,0,14238,1299,1296,1293,1290,1287,1298,1292,346,388,500,930,1,1,69237643,914,60.00,0.36,12,0.88,22.00,3625.00,1685,20240618,-21.66,1137,20240805,16.09,1345,-1.86,20250221,1244,6.11,20250102,1685,-21.66,20240618,1137,16.09,20240805,2.16,N,073560,500,346 억,,892153,N,N,0,N,00,N 20250221,150646,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1316,21,2,1.62,786287532,593742,125.54,1344,1345,1310,1683,907,1295,1324.29,1.29,0,14933,1299,1296,1293,1290,1287,1298,1292,346,388,500,930,1,1,69237643,911,59.82,0.36,12,0.86,22.00,3625.00,1685,20240618,-21.90,1137,20240805,15.74,1345,-2.16,20250221,1244,5.79,20250102,1685,-21.90,20240618,1137,15.74,20240805,2.16,N,073560,500,346 억,,892153,N,N,0,N,00,N 20250221,140645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1326,31,2,2.39,762398905,575637,121.71,1344,1345,1310,1683,907,1295,1324.44,1.29,0,11823,1299,1296,1293,1290,1287,1298,1292,346,388,500,930,1,1,69237643,918,60.27,0.37,12,0.83,22.00,3625.00,1685,20240618,-21.31,1137,20240805,16.62,1345,-1.41,20250221,1244,6.59,20250102,1685,-21.31,20240618,1137,16.62,20240805,2.16,N,073560,500,346 억,,892153,N,N,0,N,00,N diff --git a/073570/price/prices-20250201.csv b/073570/price/prices-20250201.csv index c105926cfef7..5828fb543d27 100644 --- a/073570/price/prices-20250201.csv +++ b/073570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160648,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1028,-27,5,-2.56,1286180715,1242743,11.72,1056,1080,1000,1371,739,1055,1035.01,5.36,0,-81139,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,372,-0.16,0.25,12,3.43,-6334.00,4066.00,8400,20240329,-87.76,754,20250217,36.34,1660,-38.07,20250103,754,36.34,20250217,8400,-87.76,20240329,754,36.34,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,150648,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1039,-16,5,-1.52,1226174662,1184404,11.17,1056,1080,1000,1371,739,1055,1035.27,5.36,0,-87240,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,376,-0.16,0.26,12,3.27,-6334.00,4066.00,8400,20240329,-87.63,754,20250217,37.80,1660,-37.41,20250103,754,37.80,20250217,8400,-87.63,20240329,754,37.80,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,140646,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1037,-18,5,-1.71,1111919609,1073577,10.13,1056,1080,1000,1371,739,1055,1035.71,5.36,0,-101704,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,375,-0.16,0.26,12,2.97,-6334.00,4066.00,8400,20240329,-87.65,754,20250217,37.53,1660,-37.53,20250103,754,37.53,20250217,8400,-87.65,20240329,754,37.53,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,130649,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1025,-30,5,-2.84,1043782177,1007550,9.50,1056,1080,1000,1371,739,1055,1035.96,5.36,0,-92897,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,371,-0.16,0.25,12,2.78,-6334.00,4066.00,8400,20240329,-87.80,754,20250217,35.94,1660,-38.25,20250103,754,35.94,20250217,8400,-87.80,20240329,754,35.94,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,120645,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1030,-25,5,-2.37,1002634957,967597,9.13,1056,1080,1000,1371,739,1055,1036.21,5.36,0,-88832,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,373,-0.16,0.25,12,2.67,-6334.00,4066.00,8400,20240329,-87.74,754,20250217,36.60,1660,-37.95,20250103,754,36.60,20250217,8400,-87.74,20240329,754,36.60,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,110644,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1023,-32,5,-3.03,957503294,923474,8.71,1056,1080,1000,1371,739,1055,1036.85,5.36,0,-91758,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,370,-0.16,0.25,12,2.55,-6334.00,4066.00,8400,20240329,-87.82,754,20250217,35.68,1660,-38.37,20250103,754,35.68,20250217,8400,-87.82,20240329,754,35.68,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,100644,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1047,-8,5,-0.76,810397374,780729,7.36,1056,1080,1000,1371,739,1055,1038.00,5.36,0,-67955,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,379,-0.17,0.26,12,2.16,-6334.00,4066.00,8400,20240329,-87.54,754,20250217,38.86,1660,-36.93,20250103,754,38.86,20250217,8400,-87.54,20240329,754,38.86,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N +20250224,090649,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1035,-20,5,-1.90,250480897,243054,2.29,1056,1059,1000,1371,739,1055,1030.55,5.36,0,11496,1379,1217,1089,927,799,1298,1008,181,316,500,730,1,1,36189497,375,-0.16,0.25,12,0.67,-6334.00,4066.00,8400,20240329,-87.68,754,20250217,37.27,1660,-37.65,20250103,754,37.27,20250217,8400,-87.68,20240329,754,37.27,20250217,0.08,N,073570,500,180 억,,1939302,N,N,0,N,00,N 20250221,160643,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1055,90,2,9.33,12072213493,10568394,1986.26,965,1251,961,1254,676,965,1142.32,5.60,0,-98311,993,979,967,953,941,973,947,181,289,500,670,1,1,36189497,382,-0.17,0.26,12,29.20,-6334.00,4066.00,8400,20240329,-87.44,754,20250217,39.92,1660,-36.45,20250103,754,39.92,20250217,8400,-87.44,20240329,754,39.92,20250217,0.08,N,073570,500,180 억,,2026786,N,N,0,N,00,N 20250221,150646,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1050,85,2,8.81,11889419886,10394795,1953.64,965,1251,961,1254,676,965,1143.79,5.60,0,-122809,993,979,967,953,941,973,947,181,289,500,670,1,1,36189497,380,-0.17,0.26,12,28.72,-6334.00,4066.00,8400,20240329,-87.50,754,20250217,39.26,1660,-36.75,20250103,754,39.26,20250217,8400,-87.50,20240329,754,39.26,20250217,0.08,N,073570,500,180 억,,2026786,N,N,0,N,00,N 20250221,140645,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1041,76,2,7.88,11579664648,10100938,1898.41,965,1251,961,1254,676,965,1146.39,5.60,0,-161959,993,979,967,953,941,973,947,181,289,500,670,1,1,36189497,377,-0.16,0.26,12,27.91,-6334.00,4066.00,8400,20240329,-87.61,754,20250217,38.06,1660,-37.29,20250103,754,38.06,20250217,8400,-87.61,20240329,754,38.06,20250217,0.08,N,073570,500,180 억,,2026786,N,N,0,N,00,N diff --git a/073640/price/prices-20250201.csv b/073640/price/prices-20250201.csv index 0e4ef5280426..d6ad11ad8e64 100644 --- a/073640/price/prices-20250201.csv +++ b/073640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160649,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,150648,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,140647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,130649,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,120646,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,110644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,100644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N +20250224,090650,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250221,160643,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250221,150646,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N 20250221,140645,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-26.16,0.74,12,0.00,-25.00,883.00,1713,20240227,-61.82,654,20240319,0.00,654,0.00,20250102,654,0.00,20250102,1713,-61.82,20240227,654,0.00,20240319,0.00,N,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250201.csv b/074430/price/prices-20250201.csv index f6ba2472e6d6..0c1b8e0acd14 100644 --- a/074430/price/prices-20250201.csv +++ b/074430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,2,2,0.21,77256398,81039,88.70,940,965,940,1233,665,949,953.32,0.49,0,1037,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,835,33.96,1.53,12,0.09,28.00,620.00,1760,20240229,-45.97,847,20241209,12.28,1044,-8.91,20250204,872,9.06,20250203,1760,-45.97,20240229,847,12.28,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,150648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,8,2,0.84,47747234,50015,54.74,940,965,940,1233,665,949,954.66,0.49,0,721,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,841,34.18,1.54,12,0.06,28.00,620.00,1760,20240229,-45.62,847,20241209,12.99,1044,-8.33,20250204,872,9.75,20250203,1760,-45.62,20240229,847,12.99,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,7,2,0.74,34994389,36650,40.12,940,965,940,1233,665,949,954.83,0.49,0,-373,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,840,34.14,1.54,12,0.04,28.00,620.00,1760,20240229,-45.68,847,20241209,12.87,1044,-8.43,20250204,872,9.63,20250203,1760,-45.68,20240229,847,12.87,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,9,2,0.95,19063035,19946,21.83,940,965,940,1233,665,949,955.73,0.49,0,-1298,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,841,34.21,1.55,12,0.02,28.00,620.00,1760,20240229,-45.57,847,20241209,13.11,1044,-8.24,20250204,872,9.86,20250203,1760,-45.57,20240229,847,13.11,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,120646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,5,2,0.53,18346477,19196,21.01,940,965,940,1233,665,949,955.74,0.49,0,-1672,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,838,34.07,1.54,12,0.02,28.00,620.00,1760,20240229,-45.80,847,20241209,12.63,1044,-8.62,20250204,872,9.40,20250203,1760,-45.80,20240229,847,12.63,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,7,2,0.74,12042456,12594,13.78,940,965,940,1233,665,949,956.21,0.49,0,-1660,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,840,34.14,1.54,12,0.01,28.00,620.00,1760,20240229,-45.68,847,20241209,12.87,1044,-8.43,20250204,872,9.63,20250203,1760,-45.68,20240229,847,12.87,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,958,9,2,0.95,7132220,7482,8.19,940,959,940,1233,665,949,953.25,0.49,0,-1196,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,841,34.21,1.55,12,0.01,28.00,620.00,1760,20240229,-45.57,847,20241209,13.11,1044,-8.24,20250204,872,9.86,20250203,1760,-45.57,20240229,847,13.11,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N +20250224,090650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,3,2,0.32,1541726,1621,1.77,940,959,940,1233,665,949,951.10,0.49,0,-100,972,960,952,940,932,956,936,88,284,100,600,1,1,87826844,836,34.00,1.54,12,0.00,28.00,620.00,1760,20240229,-45.91,847,20241209,12.40,1044,-8.81,20250204,872,9.17,20250203,1760,-45.91,20240229,847,12.40,20241209,2.15,N,074430,100,87 억,,429883,N,N,0,N,00,N 20250221,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,-11,5,-1.15,86741178,91309,57.55,960,964,944,1248,672,960,949.97,0.48,0,8390,992,975,950,933,908,984,942,88,288,100,610,1,1,87826844,833,33.89,1.53,12,0.10,28.00,620.00,1760,20240229,-46.08,847,20241209,12.04,1044,-9.10,20250204,872,8.83,20250203,1760,-46.08,20240229,847,12.04,20241209,2.12,N,074430,100,87 억,,421084,N,N,0,N,00,N 20250221,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,-6,5,-0.62,82053320,86370,54.44,960,964,944,1248,672,960,950.02,0.48,0,8552,992,975,950,933,908,984,942,88,288,100,610,1,1,87826844,838,34.07,1.54,12,0.10,28.00,620.00,1760,20240229,-45.80,847,20241209,12.63,1044,-8.62,20250204,872,9.40,20250203,1760,-45.80,20240229,847,12.63,20241209,2.12,N,074430,100,87 억,,421084,N,N,0,N,00,N 20250221,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,950,-10,5,-1.04,61572608,64779,40.83,960,964,944,1248,672,960,950.50,0.48,0,9700,992,975,950,933,908,984,942,88,288,100,610,1,1,87826844,834,33.93,1.53,12,0.07,28.00,620.00,1760,20240229,-46.02,847,20241209,12.16,1044,-9.00,20250204,872,8.94,20250203,1760,-46.02,20240229,847,12.16,20241209,2.12,N,074430,100,87 억,,421084,N,N,0,N,00,N diff --git a/074600/price/prices-20250201.csv b/074600/price/prices-20250201.csv index 60c335730e2b..076c783168d3 100644 --- a/074600/price/prices-20250201.csv +++ b/074600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160649,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21050,-400,5,-1.86,5396217500,259067,54.68,20900,21100,20550,27850,15050,21450,20828.80,6.46,0,-18133,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5534,14.51,1.36,12,0.99,1451.00,15504.00,41000,20240607,-48.66,16680,20241209,26.20,22750,-7.47,20250220,17370,21.19,20250102,41000,-48.66,20240607,16680,26.20,20241209,2.24,N,074600,500,131 억,,1698088,N,N,764,N,00,N +20250224,150648,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21050,-400,5,-1.86,5057620400,242952,51.28,20900,21100,20550,27850,15050,21450,20816.92,6.46,0,-16426,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5534,14.51,1.36,12,0.92,1451.00,15504.00,41000,20240607,-48.66,16680,20241209,26.20,22750,-7.47,20250220,17370,21.19,20250102,41000,-48.66,20240607,16680,26.20,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,140647,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,-550,5,-2.56,4543409350,218465,46.11,20900,21050,20550,27850,15050,21450,20796.45,6.46,0,-17462,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5494,14.40,1.35,12,0.83,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22750,-8.13,20250220,17370,20.32,20250102,41000,-49.02,20240607,16680,25.30,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,130650,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20800,-650,5,-3.03,3983856000,191658,40.45,20900,21050,20550,27850,15050,21450,20785.68,6.46,0,-22458,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5468,14.33,1.34,12,0.73,1451.00,15504.00,41000,20240607,-49.27,16680,20241209,24.70,22750,-8.57,20250220,17370,19.75,20250102,41000,-49.27,20240607,16680,24.70,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,120646,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20750,-700,5,-3.26,3632681450,174820,36.90,20900,21050,20550,27850,15050,21450,20778.89,6.46,0,-29035,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5455,14.30,1.34,12,0.67,1451.00,15504.00,41000,20240607,-49.39,16680,20241209,24.40,22750,-8.79,20250220,17370,19.46,20250102,41000,-49.39,20240607,16680,24.40,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,110644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20700,-750,5,-3.50,3310318450,159281,33.62,20900,21050,20550,27850,15050,21450,20782.16,6.46,0,-30843,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5442,14.27,1.34,12,0.61,1451.00,15504.00,41000,20240607,-49.51,16680,20241209,24.10,22750,-9.01,20250220,17370,19.17,20250102,41000,-49.51,20240607,16680,24.10,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,100645,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20800,-650,5,-3.03,2298432150,110322,23.28,20900,21050,20700,27850,15050,21450,20832.89,6.46,0,-15615,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5468,14.33,1.34,12,0.42,1451.00,15504.00,41000,20240607,-49.27,16680,20241209,24.70,22750,-8.57,20250220,17370,19.75,20250102,41000,-49.27,20240607,16680,24.70,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N +20250224,090650,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20800,-650,5,-3.03,770847250,36903,7.79,20900,21050,20750,27850,15050,21450,20885.84,6.46,0,2940,22183,21816,21283,20916,20383,21550,20650,131,6400,500,15870,50,1,26288000,5468,14.33,1.34,12,0.14,1451.00,15504.00,41000,20240607,-49.27,16680,20241209,24.70,22750,-8.57,20250220,17370,19.75,20250102,41000,-49.27,20240607,16680,24.70,20241209,2.24,N,074600,500,131 억,,1698088,N,N,846,N,00,N 20250221,160644,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21450,-200,5,-0.92,9866481150,466200,77.25,21650,21650,20750,28100,15200,21650,21162.07,6.65,0,-74910,23250,22450,21950,21150,20650,22200,20900,131,6450,500,16020,50,1,26288000,5639,14.78,1.38,12,1.77,1451.00,15504.00,41000,20240607,-47.68,16680,20241209,28.60,22750,-5.71,20250220,17370,23.49,20250102,41000,-47.68,20240607,16680,28.60,20241209,2.49,N,074600,500,131 억,,1748237,N,N,846,N,00,N 20250221,150647,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,21300,-350,5,-1.62,8627413300,408617,67.71,21650,21650,20750,28100,15200,21650,21113.23,6.65,0,-45300,23250,22450,21950,21150,20650,22200,20900,131,6450,500,16020,50,1,26288000,5599,14.68,1.37,12,1.55,1451.00,15504.00,41000,20240607,-48.05,16680,20241209,27.70,22750,-6.37,20250220,17370,22.63,20250102,41000,-48.05,20240607,16680,27.70,20241209,2.49,N,074600,500,131 억,,1748237,N,N,1061,N,00,N 20250221,140646,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20950,-700,5,-3.23,6656526700,316114,52.38,21650,21650,20750,28100,15200,21650,21056.70,6.65,0,-54015,23250,22450,21950,21150,20650,22200,20900,131,6450,500,16020,50,1,26288000,5507,14.44,1.35,12,1.20,1451.00,15504.00,41000,20240607,-48.90,16680,20241209,25.60,22750,-7.91,20250220,17370,20.61,20250102,41000,-48.90,20240607,16680,25.60,20241209,2.49,N,074600,500,131 억,,1748237,N,N,1061,N,00,N diff --git a/074610/price/prices-20250201.csv b/074610/price/prices-20250201.csv index 21e8a8472347..2630e76469b3 100644 --- a/074610/price/prices-20250201.csv +++ b/074610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,977,23,2,2.41,327924698,341000,107.22,954,987,930,1240,668,954,961.55,2.92,0,99925,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,717,-1.17,0.87,12,0.46,-838.00,1124.00,3905,20240507,-74.98,870,20250214,12.30,1297,-24.67,20250113,870,12.30,20250214,3905,-74.98,20240507,870,12.30,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,150649,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,981,27,2,2.83,296423934,308799,97.10,954,987,930,1240,668,954,959.93,2.92,0,92945,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,720,-1.17,0.87,12,0.42,-838.00,1124.00,3905,20240507,-74.88,870,20250214,12.76,1297,-24.36,20250113,870,12.76,20250214,3905,-74.88,20240507,870,12.76,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,140647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,958,4,2,0.42,166396631,175119,55.06,954,960,930,1240,668,954,950.19,2.92,0,34617,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,703,-1.14,0.85,12,0.24,-838.00,1124.00,3905,20240507,-75.47,870,20250214,10.11,1297,-26.14,20250113,870,10.11,20250214,3905,-75.47,20240507,870,10.11,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,130650,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,953,-1,5,-0.10,130354472,137340,43.18,954,960,930,1240,668,954,949.14,2.92,0,20551,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,699,-1.14,0.85,12,0.19,-838.00,1124.00,3905,20240507,-75.60,870,20250214,9.54,1297,-26.52,20250113,870,9.54,20250214,3905,-75.60,20240507,870,9.54,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,120647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,951,-3,5,-0.31,117409552,123750,38.91,954,960,930,1240,668,954,948.76,2.92,0,15917,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,698,-1.13,0.85,12,0.17,-838.00,1124.00,3905,20240507,-75.65,870,20250214,9.31,1297,-26.68,20250113,870,9.31,20250214,3905,-75.65,20240507,870,9.31,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,110645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,949,-5,5,-0.52,104470913,110097,34.62,954,960,930,1240,668,954,948.90,2.92,0,15398,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,696,-1.13,0.84,12,0.15,-838.00,1124.00,3905,20240507,-75.70,870,20250214,9.08,1297,-26.83,20250113,870,9.08,20250214,3905,-75.70,20240507,870,9.08,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,100645,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,952,-2,5,-0.21,72390884,76308,23.99,954,960,930,1240,668,954,948.67,2.92,0,34118,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,699,-1.14,0.85,12,0.10,-838.00,1124.00,3905,20240507,-75.62,870,20250214,9.43,1297,-26.60,20250113,870,9.43,20250214,3905,-75.62,20240507,870,9.43,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N +20250224,090651,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,950,-4,5,-0.42,8171292,8625,2.71,954,954,936,1240,668,954,947.40,2.92,0,772,985,969,947,931,909,977,939,367,286,500,640,1,1,73374729,697,-1.13,0.85,12,0.01,-838.00,1124.00,3905,20240507,-75.67,870,20250214,9.20,1297,-26.75,20250113,870,9.20,20250214,3905,-75.67,20240507,870,9.20,20250214,0.01,N,074610,500,366 억,,2145813,N,N,3,N,00,N 20250221,160644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,954,15,2,1.60,300858424,317566,78.54,936,963,925,1220,658,939,947.39,2.88,0,23514,963,951,941,929,919,957,935,367,281,500,630,1,1,73374729,700,-1.14,0.85,12,0.43,-838.00,1124.00,3905,20240507,-75.57,870,20250214,9.66,1297,-26.45,20250113,870,9.66,20250214,3905,-75.57,20240507,870,9.66,20250214,0.01,N,074610,500,366 억,,2112925,N,N,3,N,00,N 20250221,150647,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,946,7,2,0.75,256614006,271009,67.03,936,963,925,1220,658,939,946.88,2.88,0,17842,963,951,941,929,919,957,935,367,281,500,630,1,1,73374729,694,-1.13,0.84,12,0.37,-838.00,1124.00,3905,20240507,-75.77,870,20250214,8.74,1297,-27.06,20250113,870,8.74,20250214,3905,-75.77,20240507,870,8.74,20250214,0.01,N,074610,500,366 억,,2112925,N,N,0,N,00,N 20250221,140646,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,945,6,2,0.64,222595351,235015,58.12,936,963,925,1220,658,939,947.15,2.88,0,16691,963,951,941,929,919,957,935,367,281,500,630,1,1,73374729,693,-1.13,0.84,12,0.32,-838.00,1124.00,3905,20240507,-75.80,870,20250214,8.62,1297,-27.14,20250113,870,8.62,20250214,3905,-75.80,20240507,870,8.62,20250214,0.01,N,074610,500,366 억,,2112925,N,N,0,N,00,N diff --git a/075130/price/prices-20250201.csv b/075130/price/prices-20250201.csv index 2ef59bd7dd91..55d5c8436b68 100644 --- a/075130/price/prices-20250201.csv +++ b/075130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,60,2,2.36,357498930,138423,223.87,2520,2630,2505,3305,1785,2545,2582.64,2.75,0,10515,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,433,28.01,0.57,12,0.83,93.00,4575.00,3820,20240905,-31.81,1864,20240805,39.75,2630,-0.95,20250224,2335,11.56,20250115,3820,-31.81,20240905,1864,39.75,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2615,70,2,2.75,344162770,133293,215.57,2520,2630,2505,3305,1785,2545,2582.00,2.75,0,11343,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,435,28.12,0.57,12,0.80,93.00,4575.00,3820,20240905,-31.54,1864,20240805,40.29,2630,-0.57,20250224,2335,11.99,20250115,3820,-31.54,20240905,1864,40.29,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,140648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,45,2,1.77,293191440,113687,183.86,2520,2630,2505,3305,1785,2545,2578.94,2.75,0,9962,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,431,27.85,0.57,12,0.68,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2630,-1.52,20250224,2335,10.92,20250115,3820,-32.20,20240905,1864,38.95,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,130650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2580,35,2,1.38,263613545,102206,165.30,2520,2630,2505,3305,1785,2545,2579.24,2.75,0,8436,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,429,27.74,0.56,12,0.61,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,2630,-1.90,20250224,2335,10.49,20250115,3820,-32.46,20240905,1864,38.41,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,120647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,50,2,1.96,242751775,94107,152.20,2520,2630,2505,3305,1785,2545,2579.53,2.75,0,6095,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,431,27.90,0.57,12,0.57,93.00,4575.00,3820,20240905,-32.07,1864,20240805,39.22,2630,-1.33,20250224,2335,11.13,20250115,3820,-32.07,20240905,1864,39.22,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,110645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,45,2,1.77,193334615,75038,121.36,2520,2630,2505,3305,1785,2545,2576.49,2.75,0,851,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,431,27.85,0.57,12,0.45,93.00,4575.00,3820,20240905,-32.20,1864,20240805,38.95,2630,-1.52,20250224,2335,10.92,20250115,3820,-32.20,20240905,1864,38.95,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,100645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,47115085,18616,30.11,2520,2555,2505,3305,1785,2545,2530.89,2.75,0,74,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,423,27.37,0.56,12,0.11,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N +20250224,090651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-25,5,-0.98,14354315,5714,9.24,2520,2520,2505,3305,1785,2545,2512.13,2.75,0,329,2585,2565,2540,2520,2495,2552,2507,83,760,500,1520,5,1,16622320,419,27.10,0.55,12,0.03,93.00,4575.00,3820,20240905,-34.03,1864,20240805,35.19,2595,-2.89,20250206,2335,7.92,20250115,3820,-34.03,20240905,1864,35.19,20240805,3.05,N,075130,500,83 억,,456577,N,N,0,N,00,N 20250221,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-20,5,-0.78,156636075,61783,104.46,2555,2560,2515,3330,1800,2565,2535.26,2.77,0,-3353,2615,2590,2555,2530,2495,2572,2512,83,765,500,1530,5,1,16622320,423,27.37,0.56,12,0.37,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.07,N,075130,500,83 억,,459916,N,N,0,N,00,N 20250221,150647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-40,5,-1.56,148238620,58473,98.86,2555,2560,2515,3330,1800,2565,2535.16,2.77,0,-2649,2615,2590,2555,2530,2495,2572,2512,83,765,500,1530,5,1,16622320,420,27.15,0.55,12,0.35,93.00,4575.00,3820,20240905,-33.90,1864,20240805,35.46,2595,-2.70,20250206,2335,8.14,20250115,3820,-33.90,20240905,1864,35.46,20240805,3.07,N,075130,500,83 억,,459916,N,N,0,N,00,N 20250221,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-20,5,-0.78,96359345,37985,64.22,2555,2560,2525,3330,1800,2565,2536.77,2.77,0,-2652,2615,2590,2555,2530,2495,2572,2512,83,765,500,1530,5,1,16622320,423,27.37,0.56,12,0.23,93.00,4575.00,3820,20240905,-33.38,1864,20240805,36.53,2595,-1.93,20250206,2335,8.99,20250115,3820,-33.38,20240905,1864,36.53,20240805,3.07,N,075130,500,83 억,,459916,N,N,0,N,00,N diff --git a/075180/price/prices-20250201.csv b/075180/price/prices-20250201.csv index eedb5d8f3712..47bebfde979f 100644 --- a/075180/price/prices-20250201.csv +++ b/075180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160650,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3415,15,2,0.44,30154510,8838,38.99,3400,3475,3400,4420,2380,3400,3411.92,66.46,0,-16,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,656,19.74,0.28,12,0.05,173.00,11995.00,4150,20240213,-17.71,3115,20241211,9.63,3570,-4.34,20250203,3255,4.92,20250102,4130,-17.31,20240308,3115,9.63,20241211,0.18,N,075180,500,96 억,,12760961,N,N,3,N,00,N +20250224,150649,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,10,2,0.29,29328080,8596,37.93,3400,3475,3400,4420,2380,3400,3411.83,66.46,0,202,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,655,19.71,0.28,12,0.04,173.00,11995.00,4150,20240213,-17.83,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4130,-17.43,20240308,3115,9.47,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,140648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,10,2,0.29,29328080,8596,37.93,3400,3475,3400,4420,2380,3400,3411.83,66.46,0,202,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,655,19.71,0.28,12,0.04,173.00,11995.00,4150,20240213,-17.83,3115,20241211,9.47,3570,-4.48,20250203,3255,4.76,20250102,4130,-17.43,20240308,3115,9.47,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,130651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,29321260,8594,37.92,3400,3475,3400,4420,2380,3400,3411.83,66.46,0,202,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.04,173.00,11995.00,4150,20240213,-17.95,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4130,-17.55,20240308,3115,9.31,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,120647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,26050580,7633,33.68,3400,3475,3400,4420,2380,3400,3412.89,66.46,0,202,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.04,173.00,11995.00,4150,20240213,-18.07,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4130,-17.68,20240308,3115,9.15,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,110645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,26047180,7632,33.67,3400,3475,3400,4420,2380,3400,3412.89,66.46,0,202,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.04,173.00,11995.00,4150,20240213,-17.95,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4130,-17.55,20240308,3115,9.31,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,100646,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,5,2,0.15,6821880,1998,8.82,3400,3425,3400,4420,2380,3400,3414.35,66.46,0,37,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,654,19.68,0.28,12,0.01,173.00,11995.00,4150,20240213,-17.95,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4130,-17.55,20240308,3115,9.31,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N +20250224,090651,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,0,3,0.00,10200,3,0.01,3400,3400,3400,4420,2380,3400,3400.00,66.46,0,0,3540,3470,3420,3350,3300,3445,3325,96,1020,500,2310,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4150,20240213,-18.07,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4130,-17.68,20240308,3115,9.15,20241211,0.18,N,075180,500,96 억,,12760961,N,N,10,N,00,N 20250221,160645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3400,-40,5,-1.16,77101635,22665,385.39,3440,3490,3370,4470,2410,3440,3401.79,66.46,0,-304,3496,3467,3416,3387,3336,3482,3402,96,1030,500,2330,5,1,19200000,653,19.65,0.28,12,0.12,173.00,11995.00,4150,20240213,-18.07,3115,20241211,9.15,3570,-4.76,20250203,3255,4.45,20250102,4130,-17.68,20240308,3115,9.15,20241211,0.18,N,075180,500,96 억,,12761279,N,N,10,N,00,N 20250221,150648,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3430,-10,5,-0.29,75336535,22146,376.57,3440,3490,3370,4470,2410,3440,3401.81,66.46,0,115,3496,3467,3416,3387,3336,3482,3402,96,1030,500,2330,5,1,19200000,659,19.83,0.29,12,0.12,173.00,11995.00,4150,20240213,-17.35,3115,20241211,10.11,3570,-3.92,20250203,3255,5.38,20250102,4130,-16.95,20240308,3115,10.11,20241211,0.18,N,075180,500,96 억,,12761279,N,N,7,N,00,N 20250221,140647,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3405,-35,5,-1.02,61057180,17951,305.24,3440,3490,3370,4470,2410,3440,3401.32,66.46,0,-211,3496,3467,3416,3387,3336,3482,3402,96,1030,500,2330,5,1,19200000,654,19.68,0.28,12,0.09,173.00,11995.00,4150,20240213,-17.95,3115,20241211,9.31,3570,-4.62,20250203,3255,4.61,20250102,4130,-17.55,20240308,3115,9.31,20241211,0.18,N,075180,500,96 억,,12761279,N,N,7,N,00,N diff --git a/075580/price/prices-20250201.csv b/075580/price/prices-20250201.csv index e2fea6c438d5..aecb4286b437 100644 --- a/075580/price/prices-20250201.csv +++ b/075580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160650,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8560,-100,5,-1.15,3806412190,446433,107.74,8590,8680,8380,11250,6070,8660,8526.27,1.98,0,-30500,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4866,28.44,2.58,12,0.79,301.00,3315.00,10920,20240717,-21.61,5090,20240219,68.17,9600,-10.83,20250115,8150,5.03,20250210,10920,-21.61,20240717,5650,51.50,20240226,3.00,N,075580,500,312 억,,1123767,N,N,1917,N,00,N +20250224,150649,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8500,-160,5,-1.85,3433664500,402720,97.19,8590,8680,8380,11250,6070,8660,8526.18,1.98,0,-12489,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4832,28.24,2.56,12,0.71,301.00,3315.00,10920,20240717,-22.16,5090,20240219,66.99,9600,-11.46,20250115,8150,4.29,20250210,10920,-22.16,20240717,5650,50.44,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,140648,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8490,-170,5,-1.96,3215844960,377058,91.00,8590,8680,8380,11250,6070,8660,8528.77,1.98,0,-11844,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4827,28.21,2.56,12,0.66,301.00,3315.00,10920,20240717,-22.25,5090,20240219,66.80,9600,-11.56,20250115,8150,4.17,20250210,10920,-22.25,20240717,5650,50.27,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,130651,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8500,-160,5,-1.85,2923035680,342643,82.69,8590,8680,8380,11250,6070,8660,8530.84,1.98,0,-13980,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4832,28.24,2.56,12,0.60,301.00,3315.00,10920,20240717,-22.16,5090,20240219,66.99,9600,-11.46,20250115,8150,4.29,20250210,10920,-22.16,20240717,5650,50.44,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,120648,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8500,-160,5,-1.85,2704671060,316960,76.50,8590,8680,8380,11250,6070,8660,8533.16,1.98,0,-13263,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4832,28.24,2.56,12,0.56,301.00,3315.00,10920,20240717,-22.16,5090,20240219,66.99,9600,-11.46,20250115,8150,4.29,20250210,10920,-22.16,20240717,5650,50.44,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,110646,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8560,-100,5,-1.15,2185268830,256069,61.80,8590,8680,8380,11250,6070,8660,8533.90,1.98,0,-8556,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4866,28.44,2.58,12,0.45,301.00,3315.00,10920,20240717,-21.61,5090,20240219,68.17,9600,-10.83,20250115,8150,5.03,20250210,10920,-21.61,20240717,5650,51.50,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,100646,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8440,-220,5,-2.54,1694051900,198499,47.91,8590,8680,8380,11250,6070,8660,8534.30,1.98,0,-10575,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4798,28.04,2.55,12,0.35,301.00,3315.00,10920,20240717,-22.71,5090,20240219,65.82,9600,-12.08,20250115,8150,3.56,20250210,10920,-22.71,20240717,5650,49.38,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N +20250224,090651,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8580,-80,5,-0.92,362656350,42124,10.17,8590,8680,8550,11250,6070,8660,8609.24,1.98,0,5044,8853,8756,8593,8496,8333,8805,8545,312,2590,500,6400,10,1,56849456,4878,28.50,2.59,12,0.07,301.00,3315.00,10920,20240717,-21.43,5090,20240219,68.57,9600,-10.62,20250115,8150,5.28,20250210,10920,-21.43,20240717,5650,51.86,20240226,3.00,N,075580,500,312 억,,1123767,N,N,800,N,00,N 20250221,160645,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8660,-50,5,-0.57,3545425880,412850,29.87,8510,8690,8430,11320,6100,8710,8587.48,2.04,0,-39926,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4923,28.77,2.61,12,0.73,301.00,3315.00,10920,20240717,-20.70,5090,20240219,70.14,9600,-9.79,20250115,8150,6.26,20250210,10920,-20.70,20240717,5180,67.18,20240221,3.00,N,075580,500,312 억,,1158821,N,N,796,N,00,N 20250221,150648,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8620,-90,5,-1.03,3293840980,383744,27.77,8510,8690,8430,11320,6100,8710,8583.43,2.04,0,-26778,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4900,28.64,2.60,12,0.68,301.00,3315.00,10920,20240717,-21.06,5090,20240219,69.35,9600,-10.21,20250115,8150,5.77,20250210,10920,-21.06,20240717,5180,66.41,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N 20250221,140647,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8610,-100,5,-1.15,2968250470,345863,25.03,8510,8690,8430,11320,6100,8710,8582.15,2.04,0,-18458,9723,9216,8893,8386,8063,9055,8225,312,2610,500,6440,10,1,56849456,4895,28.60,2.60,12,0.61,301.00,3315.00,10920,20240717,-21.15,5090,20240219,69.16,9600,-10.31,20250115,8150,5.64,20250210,10920,-21.15,20240717,5180,66.22,20240221,3.00,N,075580,500,312 억,,1158821,N,N,642,N,00,N diff --git a/075970/price/prices-20250201.csv b/075970/price/prices-20250201.csv index a852b1c56b2c..2d28afb5989c 100644 --- a/075970/price/prices-20250201.csv +++ b/075970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,5,2,0.18,391510995,145302,35.75,2690,2725,2670,3525,1905,2715,2694.43,0.71,0,42518,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,500,104.62,0.64,12,0.79,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,150650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,0,3,0.00,356476590,132408,32.58,2690,2725,2670,3525,1905,2715,2692.26,0.71,0,35248,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,500,104.42,0.64,12,0.72,26.00,4237.00,4150,20240521,-34.58,2275,20241210,19.34,3250,-16.46,20250203,2525,7.52,20250102,4150,-34.58,20240521,2275,19.34,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,140649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,10,2,0.37,326524130,121355,29.86,2690,2725,2670,3525,1905,2715,2690.65,0.71,0,31086,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,501,104.81,0.64,12,0.66,26.00,4237.00,4150,20240521,-34.34,2275,20241210,19.78,3250,-16.15,20250203,2525,7.92,20250102,4150,-34.34,20240521,2275,19.78,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,130651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,-5,5,-0.18,282452815,105127,25.87,2690,2715,2670,3525,1905,2715,2686.78,0.71,0,21121,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,499,104.23,0.64,12,0.57,26.00,4237.00,4150,20240521,-34.70,2275,20241210,19.12,3250,-16.62,20250203,2525,7.33,20250102,4150,-34.70,20240521,2275,19.12,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,120648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,-15,5,-0.55,253323750,94351,23.21,2690,2710,2670,3525,1905,2715,2684.91,0.71,0,18937,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,497,103.85,0.64,12,0.51,26.00,4237.00,4150,20240521,-34.94,2275,20241210,18.68,3250,-16.92,20250203,2525,6.93,20250102,4150,-34.94,20240521,2275,18.68,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,110646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-25,5,-0.92,219746285,81890,20.15,2690,2710,2670,3525,1905,2715,2683.43,0.71,0,14494,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,495,103.46,0.63,12,0.45,26.00,4237.00,4150,20240521,-35.18,2275,20241210,18.24,3250,-17.23,20250203,2525,6.53,20250102,4150,-35.18,20240521,2275,18.24,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,100646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-30,5,-1.10,171830005,64068,15.76,2690,2710,2670,3525,1905,2715,2681.99,0.71,0,7631,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,494,103.27,0.63,12,0.35,26.00,4237.00,4150,20240521,-35.30,2275,20241210,18.02,3250,-17.38,20250203,2525,6.34,20250102,4150,-35.30,20240521,2275,18.02,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N +20250224,090652,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-35,5,-1.29,39265780,14627,3.60,2690,2710,2670,3525,1905,2715,2684.47,0.71,0,-666,2791,2752,2731,2692,2671,2742,2682,184,810,1000,1950,5,1,18400000,493,103.08,0.63,12,0.08,26.00,4237.00,4150,20240521,-35.42,2275,20241210,17.80,3250,-17.54,20250203,2525,6.14,20250102,4150,-35.42,20240521,2275,17.80,20241210,2.85,N,075970,1000,184 억,,130432,N,N,0,N,00,N 20250221,160645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,-10,5,-0.37,1092804105,398833,68.61,2750,2770,2710,3540,1910,2725,2740.00,0.81,0,-18040,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.42,0.64,12,2.17,26.00,4237.00,4150,20240521,-34.58,2275,20241210,19.34,3250,-16.46,20250203,2525,7.52,20250102,4150,-34.58,20240521,2275,19.34,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N 20250221,150648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-5,5,-0.18,1057778250,385938,66.39,2750,2770,2710,3540,1910,2725,2740.80,0.81,0,-18018,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.62,0.64,12,2.10,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N 20250221,140647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-5,5,-0.18,974651100,355374,61.14,2750,2770,2710,3540,1910,2725,2742.61,0.81,0,-16327,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.62,0.64,12,1.93,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N diff --git a/076080/price/prices-20250201.csv b/076080/price/prices-20250201.csv index a26809b291cc..d1c19be7d93d 100644 --- a/076080/price/prices-20250201.csv +++ b/076080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1236,-16,5,-1.28,26650727,21473,65.15,1234,1251,1234,1627,877,1252,1241.13,0.77,0,965,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,279,-6.06,0.43,12,0.10,-204.00,2862.00,2740,20240314,-54.89,850,20241209,45.41,1532,-19.32,20250109,1045,18.28,20250102,2740,-54.89,20240314,850,45.41,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,150650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1245,-7,5,-0.56,26040062,20979,63.65,1234,1251,1234,1627,877,1252,1241.24,0.77,0,1424,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,281,-6.10,0.44,12,0.09,-204.00,2862.00,2740,20240314,-54.56,850,20241209,46.47,1532,-18.73,20250109,1045,19.14,20250102,2740,-54.56,20240314,850,46.47,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,140649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1246,-6,5,-0.48,18435149,14837,45.02,1234,1251,1234,1627,877,1252,1242.51,0.77,0,739,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,282,-6.11,0.44,12,0.07,-204.00,2862.00,2740,20240314,-54.53,850,20241209,46.59,1532,-18.67,20250109,1045,19.23,20250102,2740,-54.53,20240314,850,46.59,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,130651,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1245,-7,5,-0.56,13896063,11186,33.94,1234,1251,1234,1627,877,1252,1242.27,0.77,0,813,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,281,-6.10,0.44,12,0.05,-204.00,2862.00,2740,20240314,-54.56,850,20241209,46.47,1532,-18.73,20250109,1045,19.14,20250102,2740,-54.56,20240314,850,46.47,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,120648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1240,-12,5,-0.96,10270164,8272,25.10,1234,1251,1234,1627,877,1252,1241.56,0.77,0,813,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,280,-6.08,0.43,12,0.04,-204.00,2862.00,2740,20240314,-54.74,850,20241209,45.88,1532,-19.06,20250109,1045,18.66,20250102,2740,-54.74,20240314,850,45.88,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,110646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1246,-6,5,-0.48,9957513,8020,24.33,1234,1251,1234,1627,877,1252,1241.59,0.77,0,813,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,282,-6.11,0.44,12,0.04,-204.00,2862.00,2740,20240314,-54.53,850,20241209,46.59,1532,-18.67,20250109,1045,19.23,20250102,2740,-54.53,20240314,850,46.59,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,100647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1239,-13,5,-1.04,8027888,6472,19.64,1234,1251,1234,1627,877,1252,1240.40,0.77,0,813,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,280,-6.07,0.43,12,0.03,-204.00,2862.00,2740,20240314,-54.78,850,20241209,45.76,1532,-19.13,20250109,1045,18.56,20250102,2740,-54.78,20240314,850,45.76,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N +20250224,090652,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1251,-1,5,-0.08,2814662,2269,6.88,1234,1251,1234,1627,877,1252,1240.49,0.77,0,-271,1269,1260,1255,1246,1241,1258,1244,113,375,500,820,1,1,22594156,283,-6.13,0.44,12,0.01,-204.00,2862.00,2740,20240314,-54.34,850,20241209,47.18,1532,-18.34,20250109,1045,19.71,20250102,2740,-54.34,20240314,850,47.18,20241209,0.44,N,076080,500,112 억,,174248,N,N,0,N,00,N 20250221,160646,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1252,-1,5,-0.08,38033308,30266,113.17,1256,1264,1250,1628,878,1253,1256.63,0.77,0,-660,1289,1270,1260,1241,1231,1266,1237,113,375,500,820,1,1,22594156,283,-6.14,0.44,12,0.13,-204.00,2862.00,2740,20240314,-54.31,850,20241209,47.29,1532,-18.28,20250109,1045,19.81,20250102,2740,-54.31,20240314,850,47.29,20241209,0.44,N,076080,500,112 억,,174908,N,N,0,N,00,N 20250221,150648,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1254,1,2,0.08,34368098,27340,102.22,1256,1264,1250,1628,878,1253,1257.06,0.77,0,-600,1289,1270,1260,1241,1231,1266,1237,113,375,500,820,1,1,22594156,283,-6.15,0.44,12,0.12,-204.00,2862.00,2740,20240314,-54.23,850,20241209,47.53,1532,-18.15,20250109,1045,20.00,20250102,2740,-54.23,20240314,850,47.53,20241209,0.44,N,076080,500,112 억,,174908,N,N,0,N,00,N 20250221,140647,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1253,0,3,0.00,32604602,25933,96.96,1256,1264,1250,1628,878,1253,1257.26,0.77,0,-600,1289,1270,1260,1241,1231,1266,1237,113,375,500,820,1,1,22594156,283,-6.14,0.44,12,0.11,-204.00,2862.00,2740,20240314,-54.27,850,20241209,47.41,1532,-18.21,20250109,1045,19.90,20250102,2740,-54.27,20240314,850,47.41,20241209,0.44,N,076080,500,112 억,,174908,N,N,0,N,00,N diff --git a/076340/price/prices-20250201.csv b/076340/price/prices-20250201.csv index cf26e6ae763a..774af7b88c51 100644 --- a/076340/price/prices-20250201.csv +++ b/076340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160651,57,100.00,KONEX,,,N,N,N,N, ,N,5590,240,2,4.49,112690,21,2.10,5350,5590,5350,6150,4550,5350,5366.19,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.36,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,150650,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,140649,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,130652,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,120648,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,110646,57,100.00,KONEX,,,N,N,N,N, ,N,5360,10,2,0.19,107100,20,2.00,5350,5360,5350,6150,4550,5350,5355.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.98,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.56,4800,20241024,11.67,5600,-4.29,20250124,5200,3.08,20250122,6400,-16.25,20240919,4800,11.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,100647,57,100.00,KONEX,,,N,N,N,N, ,N,5350,0,3,0.00,53500,10,1.00,5350,5350,5350,6150,4550,5350,5350.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20250224,090652,57,100.00,KONEX,,,N,N,N,N, ,N,5350,0,3,0.00,53500,10,1.00,5350,5350,5350,6150,4550,5350,5350.00,0.00,0,0,5350,5350,5350,5350,5350,5350,5350,24,800,500,3530,10,1,4871460,261,3.97,0.33,12,0.00,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250221,160646,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250221,150649,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20250221,140648,57,100.00,KONEX,,,N,N,N,N, ,N,5350,-240,5,-4.29,5350000,1000,0.00,5350,5350,5350,6420,4760,5590,5350.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,261,3.97,0.33,12,0.02,1346.00,16385.00,7200,20240214,-25.69,4800,20241024,11.46,5600,-4.46,20250124,5200,2.88,20250122,6400,-16.41,20240919,4800,11.46,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250201.csv b/076610/price/prices-20250201.csv index ae0b9dc84600..59b4422b12b8 100644 --- a/076610/price/prices-20250201.csv +++ b/076610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1000,-12,5,-1.19,49829200,49953,132.03,1012,1012,995,1315,709,1012,997.52,0.80,0,-5850,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,255,-18.87,0.63,12,0.20,-53.00,1598.00,1848,20240516,-45.89,816,20241210,22.55,1285,-22.18,20250211,925,8.11,20250123,1848,-45.89,20240516,816,22.55,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,150651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1002,-10,5,-0.99,40001898,40113,106.02,1012,1012,995,1315,709,1012,997.23,0.80,0,-5275,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,255,-18.91,0.63,12,0.16,-53.00,1598.00,1848,20240516,-45.78,816,20241210,22.79,1285,-22.02,20250211,925,8.32,20250123,1848,-45.78,20240516,816,22.79,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,140649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1003,-9,5,-0.89,39388595,39501,104.40,1012,1012,995,1315,709,1012,997.15,0.80,0,-5275,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,255,-18.92,0.63,12,0.16,-53.00,1598.00,1848,20240516,-45.73,816,20241210,22.92,1285,-21.95,20250211,925,8.43,20250123,1848,-45.73,20240516,816,22.92,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,130652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,-13,5,-1.28,30145993,30267,80.00,1012,1012,995,1315,709,1012,996.00,0.80,0,-5275,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,254,-18.85,0.63,12,0.12,-53.00,1598.00,1848,20240516,-45.94,816,20241210,22.43,1285,-22.26,20250211,925,8.00,20250123,1848,-45.94,20240516,816,22.43,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,120649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,-13,5,-1.28,28484163,28602,75.60,1012,1012,995,1315,709,1012,995.88,0.80,0,-4054,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,254,-18.85,0.63,12,0.11,-53.00,1598.00,1848,20240516,-45.94,816,20241210,22.43,1285,-22.26,20250211,925,8.00,20250123,1848,-45.94,20240516,816,22.43,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,110647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,-11,5,-1.09,27841301,27959,73.90,1012,1012,995,1315,709,1012,995.79,0.80,0,-3770,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,255,-18.89,0.63,12,0.11,-53.00,1598.00,1848,20240516,-45.83,816,20241210,22.67,1285,-22.10,20250211,925,8.22,20250123,1848,-45.83,20240516,816,22.67,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,100647,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,999,-13,5,-1.28,10279374,10315,27.26,1012,1012,995,1315,709,1012,996.55,0.80,0,-4658,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,254,-18.85,0.63,12,0.04,-53.00,1598.00,1848,20240516,-45.94,816,20241210,22.43,1285,-22.26,20250211,925,8.00,20250123,1848,-45.94,20240516,816,22.43,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N +20250224,090653,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1011,-1,5,-0.10,405748,401,1.06,1012,1012,999,1315,709,1012,1011.84,0.80,0,185,1036,1024,1004,992,972,1030,998,127,303,500,700,1,1,25453198,257,-19.08,0.63,12,0.00,-53.00,1598.00,1848,20240516,-45.29,816,20241210,23.90,1285,-21.32,20250211,925,9.30,20250123,1848,-45.29,20240516,816,23.90,20241210,0.03,N,076610,500,127 억,,203265,N,N,0,N,00,N 20250221,160646,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1012,11,2,1.10,37804369,37827,136.03,1001,1016,984,1301,701,1001,999.40,0.81,0,-2014,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,258,-19.09,0.63,12,0.15,-53.00,1598.00,1848,20240516,-45.24,816,20241210,24.02,1285,-21.25,20250211,925,9.41,20250123,1848,-45.24,20240516,816,24.02,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N 20250221,150649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1014,13,2,1.30,36246623,36289,130.50,1001,1016,984,1301,701,1001,998.83,0.81,0,-1162,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,258,-19.13,0.63,12,0.14,-53.00,1598.00,1848,20240516,-45.13,816,20241210,24.26,1285,-21.09,20250211,925,9.62,20250123,1848,-45.13,20240516,816,24.26,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N 20250221,140648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1001,0,3,0.00,19027188,19055,68.52,1001,1016,984,1301,701,1001,998.54,0.81,0,-820,1018,1009,1001,992,984,1005,988,127,300,500,700,1,1,25453198,255,-18.89,0.63,12,0.07,-53.00,1598.00,1848,20240516,-45.83,816,20241210,22.67,1285,-22.10,20250211,925,8.22,20250123,1848,-45.83,20240516,816,22.67,20241210,0.03,N,076610,500,127 억,,205279,N,N,0,N,00,N diff --git a/077360/price/prices-20250201.csv b/077360/price/prices-20250201.csv index f0bb7d2a50d0..8df300b5f72a 100644 --- a/077360/price/prices-20250201.csv +++ b/077360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4515,-55,5,-1.20,615329350,138872,46.44,4530,4530,4385,5940,3200,4570,4430.89,2.09,0,-36934,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,2051,36.12,0.71,12,0.31,125.00,6369.00,8600,20240527,-47.50,3160,20241209,42.88,4665,-3.22,20250221,3470,30.12,20250204,8600,-47.50,20240527,3160,42.88,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,150651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4490,-80,5,-1.75,534005525,120789,40.40,4530,4530,4385,5940,3200,4570,4420.97,2.09,0,-26171,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,2040,35.92,0.70,12,0.27,125.00,6369.00,8600,20240527,-47.79,3160,20241209,42.09,4665,-3.75,20250221,3470,29.39,20250204,8600,-47.79,20240527,3160,42.09,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,140650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4425,-145,5,-3.17,442700505,100268,33.53,4530,4530,4385,5940,3200,4570,4415.16,2.09,0,-26741,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,2011,35.40,0.69,12,0.22,125.00,6369.00,8600,20240527,-48.55,3160,20241209,40.03,4665,-5.14,20250221,3470,27.52,20250204,8600,-48.55,20240527,3160,40.03,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,130652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4415,-155,5,-3.39,418589280,94809,31.71,4530,4530,4385,5940,3200,4570,4415.06,2.09,0,-24800,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,2006,35.32,0.69,12,0.21,125.00,6369.00,8600,20240527,-48.66,3160,20241209,39.72,4665,-5.36,20250221,3470,27.23,20250204,8600,-48.66,20240527,3160,39.72,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,120649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4425,-145,5,-3.17,396798765,89877,30.06,4530,4530,4385,5940,3200,4570,4414.89,2.09,0,-24517,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,2011,35.40,0.69,12,0.20,125.00,6369.00,8600,20240527,-48.55,3160,20241209,40.03,4665,-5.14,20250221,3470,27.52,20250204,8600,-48.55,20240527,3160,40.03,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,110647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4395,-175,5,-3.83,362172165,82028,27.43,4530,4530,4385,5940,3200,4570,4415.21,2.09,0,-25868,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,1997,35.16,0.69,12,0.18,125.00,6369.00,8600,20240527,-48.90,3160,20241209,39.08,4665,-5.79,20250221,3470,26.66,20250204,8600,-48.90,20240527,3160,39.08,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,100647,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4395,-175,5,-3.83,295995485,66963,22.39,4530,4530,4385,5940,3200,4570,4420.26,2.09,0,-19365,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,1997,35.16,0.69,12,0.15,125.00,6369.00,8600,20240527,-48.90,3160,20241209,39.08,4665,-5.79,20250221,3470,26.66,20250204,8600,-48.90,20240527,3160,39.08,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N +20250224,090653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4395,-175,5,-3.83,102029265,22998,7.69,4530,4530,4385,5940,3200,4570,4436.38,2.09,0,-1547,4873,4721,4513,4361,4153,4797,4437,91,1370,200,3190,5,1,45437002,1997,35.16,0.69,12,0.05,125.00,6369.00,8600,20240527,-48.90,3160,20241209,39.08,4665,-5.79,20250221,3470,26.66,20250204,8600,-48.90,20240527,3160,39.08,20241209,2.43,N,077360,200,90 억,,949998,N,N,0,N,00,N 20250221,160646,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4570,205,2,4.70,1339737515,296520,130.54,4305,4665,4305,5670,3060,4365,4517.77,2.05,0,16742,4471,4417,4336,4282,4201,4445,4310,91,1305,200,3050,5,1,45437002,2076,36.56,0.72,12,0.65,125.00,6369.00,8600,20240527,-46.86,3160,20241209,44.62,4665,-2.04,20250221,3470,31.70,20250204,8600,-46.86,20240527,3160,44.62,20241209,2.50,N,077360,200,90 억,,933603,N,N,0,N,00,N 20250221,150649,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4550,185,2,4.24,1243432145,275426,121.25,4305,4665,4305,5670,3060,4365,4514.85,2.05,0,18191,4471,4417,4336,4282,4201,4445,4310,91,1305,200,3050,5,1,45437002,2067,36.40,0.71,12,0.61,125.00,6369.00,8600,20240527,-47.09,3160,20241209,43.99,4665,-2.47,20250221,3470,31.12,20250204,8600,-47.09,20240527,3160,43.99,20241209,2.50,N,077360,200,90 억,,933603,N,N,0,N,00,N 20250221,140648,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4525,160,2,3.67,1185330200,262644,115.63,4305,4665,4305,5670,3060,4365,4513.35,2.05,0,21412,4471,4417,4336,4282,4201,4445,4310,91,1305,200,3050,5,1,45437002,2056,36.20,0.71,12,0.58,125.00,6369.00,8600,20240527,-47.38,3160,20241209,43.20,4665,-3.00,20250221,3470,30.40,20250204,8600,-47.38,20240527,3160,43.20,20241209,2.50,N,077360,200,90 억,,933603,N,N,0,N,00,N diff --git a/077500/price/prices-20250201.csv b/077500/price/prices-20250201.csv index 5d18eb3d11b2..a27821ee6ff8 100644 --- a/077500/price/prices-20250201.csv +++ b/077500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160652,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6730,-330,5,-4.67,2479844180,362390,90.62,6980,7030,6720,9170,4950,7060,6843.30,54.39,0,44783,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1454,8.95,0.68,12,1.68,752.00,9867.00,11350,20240223,-40.70,4010,20241209,67.83,8770,-23.26,20250109,5830,15.44,20250203,9810,-31.40,20240226,4010,67.83,20241209,4.37,N,077500,500,114 억,,11747793,N,N,38,N,00,N +20250224,150651,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6820,-240,5,-3.40,2302882660,336183,84.07,6980,7030,6720,9170,4950,7060,6849.93,54.39,0,42094,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1473,9.07,0.69,12,1.56,752.00,9867.00,11350,20240223,-39.91,4010,20241209,70.07,8770,-22.23,20250109,5830,16.98,20250203,9810,-30.48,20240226,4010,70.07,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,140650,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6790,-270,5,-3.82,1876983110,273201,68.32,6980,7030,6770,9170,4950,7060,6870.17,54.39,0,31761,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1467,9.03,0.69,12,1.26,752.00,9867.00,11350,20240223,-40.18,4010,20241209,69.33,8770,-22.58,20250109,5830,16.47,20250203,9810,-30.78,20240226,4010,69.33,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,130653,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6830,-230,5,-3.26,1434524970,208171,52.06,6980,7030,6790,9170,4950,7060,6890.89,54.39,0,19647,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1475,9.08,0.69,12,0.96,752.00,9867.00,11350,20240223,-39.82,4010,20241209,70.32,8770,-22.12,20250109,5830,17.15,20250203,9810,-30.38,20240226,4010,70.32,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,120649,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,-180,5,-2.55,1253756160,181752,45.45,6980,7030,6790,9170,4950,7060,6897.95,54.39,0,16151,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1486,9.15,0.70,12,0.84,752.00,9867.00,11350,20240223,-39.38,4010,20241209,71.57,8770,-21.55,20250109,5830,18.01,20250203,9810,-29.87,20240226,4010,71.57,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,110647,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6880,-180,5,-2.55,1083047590,156985,39.26,6980,7030,6790,9170,4950,7060,6898.80,54.39,0,15313,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1486,9.15,0.70,12,0.73,752.00,9867.00,11350,20240223,-39.38,4010,20241209,71.57,8770,-21.55,20250109,5830,18.01,20250203,9810,-29.87,20240226,4010,71.57,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,100648,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6940,-120,5,-1.70,861579220,124933,31.24,6980,7030,6790,9170,4950,7060,6896.01,54.39,0,20783,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1499,9.23,0.70,12,0.58,752.00,9867.00,11350,20240223,-38.85,4010,20241209,73.07,8770,-20.87,20250109,5830,19.04,20250203,9810,-29.26,20240226,4010,73.07,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N +20250224,090653,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6870,-190,5,-2.69,283678410,40945,10.24,6980,6980,6850,9170,4950,7060,6927.48,54.39,0,-711,7460,7260,7160,6960,6860,7210,6910,115,2110,500,4510,10,1,21600102,1484,9.14,0.70,12,0.19,752.00,9867.00,11350,20240223,-39.47,4010,20241209,71.32,8770,-21.66,20250109,5830,17.84,20250203,9810,-29.97,20240226,4010,71.32,20241209,4.37,N,077500,500,114 억,,11747793,N,N,71,N,00,N 20250221,160647,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7060,-230,5,-3.16,2812493420,390753,15.20,7170,7360,7060,9470,5110,7290,7198.56,54.42,0,-6288,8156,7722,7456,7022,6756,7590,6890,115,2180,500,4660,10,1,21600102,1525,9.39,0.72,12,1.81,752.00,9867.00,11350,20240223,-37.80,4010,20241209,76.06,8770,-19.50,20250109,5830,21.10,20250203,11350,-37.80,20240223,4010,76.06,20241209,4.15,N,077500,500,114 억,,11754595,N,N,71,N,00,N 20250221,150650,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7150,-140,5,-1.92,2509097690,348016,13.53,7170,7360,7100,9470,5110,7290,7209.72,54.42,0,-4170,8156,7722,7456,7022,6756,7590,6890,115,2180,500,4660,10,1,21600102,1544,9.51,0.72,12,1.61,752.00,9867.00,11350,20240223,-37.00,4010,20241209,78.30,8770,-18.47,20250109,5830,22.64,20250203,11350,-37.00,20240223,4010,78.30,20241209,4.15,N,077500,500,114 억,,11754595,N,N,72,N,00,N 20250221,140649,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7170,-120,5,-1.65,2296610000,318278,12.38,7170,7360,7100,9470,5110,7290,7215.73,54.42,0,-3007,8156,7722,7456,7022,6756,7590,6890,115,2180,500,4660,10,1,21600102,1549,9.53,0.73,12,1.47,752.00,9867.00,11350,20240223,-36.83,4010,20241209,78.80,8770,-18.24,20250109,5830,22.98,20250203,11350,-36.83,20240223,4010,78.80,20241209,4.15,N,077500,500,114 억,,11754595,N,N,72,N,00,N diff --git a/077970/price/prices-20250201.csv b/077970/price/prices-20250201.csv index 8e23ec226bef..c13b169e1407 100644 --- a/077970/price/prices-20250201.csv +++ b/077970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160652,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26900,-750,5,-2.71,10017737050,373233,72.05,27000,27800,26050,35900,19400,27650,26840.34,3.23,0,-24716,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6189,130.58,2.86,12,1.62,206.00,9393.00,31650,20250218,-15.01,11700,20240214,129.91,31650,-15.01,20250218,19150,40.47,20250106,31650,-15.01,20250218,12310,118.52,20240411,2.27,N,077970,2500,575 억,,743715,N,N,1377,N,00,N +20250224,150651,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26800,-850,5,-3.07,9492718150,353641,68.27,27000,27800,26050,35900,19400,27650,26842.76,3.23,0,-23007,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6166,130.10,2.85,12,1.54,206.00,9393.00,31650,20250218,-15.32,11700,20240214,129.06,31650,-15.32,20250218,19150,39.95,20250106,31650,-15.32,20250218,12310,117.71,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,140650,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26850,-800,5,-2.89,8724895550,325000,62.74,27000,27800,26050,35900,19400,27650,26845.78,3.23,0,-18553,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6178,130.34,2.86,12,1.41,206.00,9393.00,31650,20250218,-15.17,11700,20240214,129.49,31650,-15.17,20250218,19150,40.21,20250106,31650,-15.17,20250218,12310,118.12,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,130653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27250,-400,5,-1.45,8121150000,302591,58.42,27000,27800,26050,35900,19400,27650,26838.65,3.23,0,-13295,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6270,132.28,2.90,12,1.32,206.00,9393.00,31650,20250218,-13.90,11700,20240214,132.91,31650,-13.90,20250218,19150,42.30,20250106,31650,-13.90,20250218,12310,121.36,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,120650,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27200,-450,5,-1.63,7436076350,277318,53.54,27000,27800,26050,35900,19400,27650,26814.20,3.23,0,-7761,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6258,132.04,2.90,12,1.21,206.00,9393.00,31650,20250218,-14.06,11700,20240214,132.48,31650,-14.06,20250218,19150,42.04,20250106,31650,-14.06,20250218,12310,120.96,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,110648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27250,-400,5,-1.45,6764746050,252559,48.76,27000,27800,26050,35900,19400,27650,26784.75,3.23,0,-10326,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6270,132.28,2.90,12,1.10,206.00,9393.00,31650,20250218,-13.90,11700,20240214,132.91,31650,-13.90,20250218,19150,42.30,20250106,31650,-13.90,20250218,12310,121.36,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,100648,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,26400,-1250,5,-4.52,4949940700,184593,35.64,27000,27800,26050,35900,19400,27650,26815.34,3.23,0,-4152,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6074,128.16,2.81,12,0.80,206.00,9393.00,31650,20250218,-16.59,11700,20240214,125.64,31650,-16.59,20250218,19150,37.86,20250106,31650,-16.59,20250218,12310,114.46,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N +20250224,090653,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27250,-400,5,-1.45,930601300,34135,6.59,27000,27800,26900,35900,19400,27650,27262.15,3.23,0,5945,29383,28516,27233,26366,25083,28950,26800,575,8250,2500,17690,50,1,23008904,6270,132.28,2.90,12,0.15,206.00,9393.00,31650,20250218,-13.90,11700,20240214,132.91,31650,-13.90,20250218,19150,42.30,20250106,31650,-13.90,20250218,12310,121.36,20240411,2.27,N,077970,2500,575 억,,743715,N,N,566,N,00,N 20250221,160647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27650,900,2,3.36,13998446050,513631,49.84,26500,28100,25950,34750,18750,26750,27253.96,3.44,0,-45566,29783,28266,27283,25766,24783,27775,25275,575,8000,2500,17120,50,1,23008904,6362,134.22,2.94,12,2.23,206.00,9393.00,31650,20250218,-12.64,11700,20240208,136.32,31650,-12.64,20250218,19150,44.39,20250106,31650,-12.64,20250218,12300,124.80,20240221,2.03,N,077970,2500,575 억,,792009,N,N,564,N,00,N 20250221,150650,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27600,850,2,3.18,13421962750,492747,47.81,26500,28100,25950,34750,18750,26750,27239.45,3.44,0,-41958,29783,28266,27283,25766,24783,27775,25275,575,8000,2500,17120,50,1,23008904,6350,133.98,2.94,12,2.14,206.00,9393.00,31650,20250218,-12.80,11700,20240208,135.90,31650,-12.80,20250218,19150,44.13,20250106,31650,-12.80,20250218,12300,124.39,20240221,2.03,N,077970,2500,575 억,,792009,N,N,1180,N,00,N 20250221,140649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27700,950,2,3.55,12545992700,461002,44.73,26500,28100,25950,34750,18750,26750,27215.02,3.44,0,-34359,29783,28266,27283,25766,24783,27775,25275,575,8000,2500,17120,50,1,23008904,6373,134.47,2.95,12,2.00,206.00,9393.00,31650,20250218,-12.48,11700,20240208,136.75,31650,-12.48,20250218,19150,44.65,20250106,31650,-12.48,20250218,12300,125.20,20240221,2.03,N,077970,2500,575 억,,792009,N,N,1180,N,00,N diff --git a/078000/price/prices-20250201.csv b/078000/price/prices-20250201.csv index 844b50f215c9..6480514d4322 100644 --- a/078000/price/prices-20250201.csv +++ b/078000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160653,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,30,2,0.33,21318680,2355,41.96,9090,9090,9030,11750,6330,9040,9052.52,0.75,0,-48,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,838,16.49,0.60,12,0.03,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11410,-20.51,20240308,8760,3.54,20250205,0.02,N,078000,500,50 억,,69453,N,N,1,N,00,N +20250224,150652,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,30,2,0.33,19949110,2204,39.27,9090,9090,9030,11750,6330,9040,9051.32,0.75,0,-40,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,838,16.49,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11410,-20.51,20240308,8760,3.54,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,140651,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,30,2,0.33,19677010,2174,38.74,9090,9090,9030,11750,6330,9040,9051.06,0.75,0,-40,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,838,16.49,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11410,-20.51,20240308,8760,3.54,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,130653,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9070,30,2,0.33,18860710,2084,37.13,9090,9090,9030,11750,6330,9040,9050.24,0.75,0,-2,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,838,16.49,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.51,8760,20250205,3.54,9770,-7.16,20250102,8760,3.54,20250205,11410,-20.51,20240308,8760,3.54,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,120650,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,20,2,0.22,18253130,2017,35.94,9090,9090,9030,11750,6330,9040,9049.64,0.75,0,-2,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,837,16.47,0.60,12,0.02,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11410,-20.60,20240308,8760,3.42,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,110648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9060,20,2,0.22,9673320,1070,19.07,9090,9090,9030,11750,6330,9040,9040.49,0.75,0,14,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,837,16.47,0.60,12,0.01,550.00,15144.00,11410,20240308,-20.60,8760,20250205,3.42,9770,-7.27,20250102,8760,3.42,20250205,11410,-20.60,20240308,8760,3.42,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,100648,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,0,3,0.00,2853760,315,5.61,9090,9090,9040,11750,6330,9040,9059.56,0.75,0,14,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,835,16.44,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N +20250224,090654,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9080,40,2,0.44,1749700,193,3.44,9090,9090,9050,11750,6330,9040,9065.80,0.75,0,14,9146,9092,9036,8982,8926,9065,8955,50,2710,500,6680,10,1,9240077,839,16.51,0.60,12,0.00,550.00,15144.00,11410,20240308,-20.42,8760,20250205,3.65,9770,-7.06,20250102,8760,3.65,20250205,11410,-20.42,20240308,8760,3.65,20250205,0.02,N,078000,500,50 억,,69453,N,N,5,N,00,N 20250221,160647,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,-50,5,-0.55,50593030,5612,194.46,9090,9090,8980,11810,6370,9090,9015.15,0.75,0,-15,9150,9120,9060,9030,8970,9135,9045,50,2720,500,6720,10,1,9240077,835,16.44,0.60,12,0.06,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69475,N,N,5,N,00,N 20250221,150650,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9040,-50,5,-0.55,49960230,5542,192.03,9090,9090,8980,11810,6370,9090,9014.84,0.75,0,-14,9150,9120,9060,9030,8970,9135,9045,50,2720,500,6720,10,1,9240077,835,16.44,0.60,12,0.06,550.00,15144.00,11410,20240308,-20.77,8760,20250205,3.20,9770,-7.47,20250102,8760,3.20,20250205,11410,-20.77,20240308,8760,3.20,20250205,0.02,N,078000,500,50 억,,69475,N,N,1,N,00,N 20250221,140649,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,9010,-80,5,-0.88,46775620,5188,179.76,9090,9090,8990,11810,6370,9090,9016.12,0.75,0,-14,9150,9120,9060,9030,8970,9135,9045,50,2720,500,6720,10,1,9240077,833,16.38,0.59,12,0.06,550.00,15144.00,11410,20240308,-21.03,8760,20250205,2.85,9770,-7.78,20250102,8760,2.85,20250205,11410,-21.03,20240308,8760,2.85,20250205,0.02,N,078000,500,50 억,,69475,N,N,1,N,00,N diff --git a/078020/price/prices-20250201.csv b/078020/price/prices-20250201.csv index 3e4efcf99fbb..e26a4c7f7a24 100644 --- a/078020/price/prices-20250201.csv +++ b/078020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160653,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-40,5,-0.99,56636935,14047,87.47,4055,4060,4000,5250,2835,4045,4031.96,1.07,0,-736,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2222,10.16,0.30,12,0.03,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,150652,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,0,3,0.00,51414295,12743,79.35,4055,4060,4000,5250,2835,4045,4034.71,1.07,0,-740,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2244,10.27,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,140651,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4050,5,2,0.12,45786485,11353,70.70,4055,4060,4000,5250,2835,4045,4032.99,1.07,0,-938,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2247,10.28,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.65,3500,20241209,15.71,4700,-13.83,20250117,3605,12.34,20250102,5840,-30.65,20240329,3500,15.71,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,130653,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,10,2,0.25,44304520,10987,68.42,4055,4055,4000,5250,2835,4045,4032.45,1.07,0,-996,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2250,10.29,0.30,12,0.02,394.00,13490.00,5840,20240329,-30.57,3500,20241209,15.86,4700,-13.72,20250117,3605,12.48,20250102,5840,-30.57,20240329,3500,15.86,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,120650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4005,-40,5,-0.99,28255755,7016,43.69,4055,4055,4000,5250,2835,4045,4027.33,1.07,0,-952,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2222,10.16,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.42,3500,20241209,14.43,4700,-14.79,20250117,3605,11.10,20250102,5840,-31.42,20240329,3500,14.43,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,110648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,-20,5,-0.49,24871580,6172,38.43,4055,4055,4000,5250,2835,4045,4029.74,1.07,0,-1101,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2233,10.22,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,100648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4025,-20,5,-0.49,13890570,3431,21.36,4055,4055,4025,5250,2835,4045,4048.55,1.07,0,-1072,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2233,10.22,0.30,12,0.01,394.00,13490.00,5840,20240329,-31.08,3500,20241209,15.00,4700,-14.36,20250117,3605,11.65,20250102,5840,-31.08,20240329,3500,15.00,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N +20250224,090654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,0,3,0.00,2258085,557,3.47,4055,4055,4045,5250,2835,4045,4054.01,1.07,0,-210,4091,4067,4046,4022,4001,4057,4012,2774,1205,5000,2990,5,1,55481190,2244,10.27,0.30,12,0.00,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.19,N,078020,5000,2774 억,,593686,N,N,0,N,00,N 20250221,160648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,-10,5,-0.25,64847645,16004,77.38,4055,4070,4025,5270,2840,4055,4051.96,1.07,0,-946,4098,4076,4053,4031,4008,4087,4042,2774,1215,5000,3000,5,1,55481190,2244,10.27,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.21,N,078020,5000,2774 억,,594632,N,N,0,N,00,N 20250221,150650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,-10,5,-0.25,59542840,14694,71.05,4055,4070,4025,5270,2840,4055,4052.19,1.07,0,-488,4098,4076,4053,4031,4008,4087,4042,2774,1215,5000,3000,5,1,55481190,2244,10.27,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.74,3500,20241209,15.57,4700,-13.94,20250117,3605,12.21,20250102,5840,-30.74,20240329,3500,15.57,20241209,0.21,N,078020,5000,2774 억,,594632,N,N,0,N,00,N 20250221,140650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,15,2,0.37,57896460,14287,69.08,4055,4070,4025,5270,2840,4055,4052.39,1.07,0,-245,4098,4076,4053,4031,4008,4087,4042,2774,1215,5000,3000,5,1,55481190,2258,10.33,0.30,12,0.03,394.00,13490.00,5840,20240329,-30.31,3500,20241209,16.29,4700,-13.40,20250117,3605,12.90,20250102,5840,-30.31,20240329,3500,16.29,20241209,0.21,N,078020,5000,2774 억,,594632,N,N,0,N,00,N diff --git a/078070/price/prices-20250201.csv b/078070/price/prices-20250201.csv index 8bc320e351b7..b65137d996d5 100644 --- a/078070/price/prices-20250201.csv +++ b/078070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160653,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9890,-10,5,-0.10,13850730,1403,50.69,9900,9920,9710,12870,6930,9900,9872.22,3.16,0,509,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1795,13.22,0.72,12,0.01,748.00,13681.00,13510,20240227,-26.79,9210,20241113,7.38,10400,-4.90,20250124,9610,2.91,20250108,13510,-26.79,20240227,9210,7.38,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,150652,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9850,-50,5,-0.51,13188100,1336,48.27,9900,9920,9710,12870,6930,9900,9871.33,3.16,0,509,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1788,13.17,0.72,12,0.01,748.00,13681.00,13510,20240227,-27.09,9210,20241113,6.95,10400,-5.29,20250124,9610,2.50,20250108,13510,-27.09,20240227,9210,6.95,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,140651,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9870,-30,5,-0.30,10001410,1013,36.60,9900,9920,9710,12870,6930,9900,9873.06,3.16,0,463,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1791,13.20,0.72,12,0.01,748.00,13681.00,13510,20240227,-26.94,9210,20241113,7.17,10400,-5.10,20250124,9610,2.71,20250108,13510,-26.94,20240227,9210,7.17,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,130654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,0,3,0.00,7927690,803,29.01,9900,9920,9710,12870,6930,9900,9872.59,3.16,0,395,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1797,13.24,0.72,12,0.00,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,120650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,0,3,0.00,6651630,674,24.35,9900,9920,9710,12870,6930,9900,9868.89,3.16,0,403,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1797,13.24,0.72,12,0.00,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,110648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9920,20,2,0.20,3693530,375,13.55,9900,9920,9710,12870,6930,9900,9849.41,3.16,0,127,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1801,13.26,0.73,12,0.00,748.00,13681.00,13510,20240227,-26.57,9210,20241113,7.71,10400,-4.62,20250124,9610,3.23,20250108,13510,-26.57,20240227,9210,7.71,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,100649,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9890,-10,5,-0.10,2414210,246,8.89,9900,9920,9710,12870,6930,9900,9813.86,3.16,0,14,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1795,13.22,0.72,12,0.00,748.00,13681.00,13510,20240227,-26.79,9210,20241113,7.38,10400,-4.90,20250124,9610,2.91,20250108,13510,-26.79,20240227,9210,7.38,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N +20250224,090654,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,0,3,0.00,2275500,232,8.38,9900,9900,9710,12870,6930,9900,9808.19,3.16,0,10,10006,9952,9886,9832,9766,9920,9800,103,2970,500,7320,10,1,18150700,1797,13.24,0.72,12,0.00,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.69,N,078070,500,103 억,,573745,N,N,0,N,00,N 20250221,160648,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,-30,5,-0.30,27330430,2768,11.08,9930,9940,9820,12900,6960,9930,9873.71,3.16,0,460,10050,9990,9900,9840,9750,9945,9795,103,2970,500,7340,10,1,18150700,1797,13.24,0.72,12,0.02,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.69,N,078070,500,103 억,,573285,N,N,0,N,00,N 20250221,150651,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9900,-30,5,-0.30,25706400,2604,10.43,9930,9940,9820,12900,6960,9930,9871.89,3.16,0,508,10050,9990,9900,9840,9750,9945,9795,103,2970,500,7340,10,1,18150700,1797,13.24,0.72,12,0.01,748.00,13681.00,13510,20240227,-26.72,9210,20241113,7.49,10400,-4.81,20250124,9610,3.02,20250108,13510,-26.72,20240227,9210,7.49,20241113,0.69,N,078070,500,103 억,,573285,N,N,0,N,00,N 20250221,140650,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9930,0,3,0.00,23261340,2357,9.44,9930,9940,9820,12900,6960,9930,9869.05,3.16,0,385,10050,9990,9900,9840,9750,9945,9795,103,2970,500,7340,10,1,18150700,1802,13.28,0.73,12,0.01,748.00,13681.00,13510,20240227,-26.50,9210,20241113,7.82,10400,-4.52,20250124,9610,3.33,20250108,13510,-26.50,20240227,9210,7.82,20241113,0.69,N,078070,500,103 억,,573285,N,N,0,N,00,N diff --git a/078130/price/prices-20250201.csv b/078130/price/prices-20250201.csv index 71f1e95a3559..9f65107803b6 100644 --- a/078130/price/prices-20250201.csv +++ b/078130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160654,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,150653,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,140651,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,130654,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,120651,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,110649,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,100649,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N +20250224,090655,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240213,0.00,800,20240213,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240226,800,0.00,20240226,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250221,160648,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240208,0.00,800,20240208,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240221,800,0.00,20240221,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250221,150651,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240208,0.00,800,20240208,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240221,800,0.00,20240221,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N 20250221,140650,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20240208,0.00,800,20240208,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240221,800,0.00,20240221,0.00,N,078130,100,1127 억,,9267478,N,N,0,N,00,N diff --git a/078140/price/prices-20250201.csv b/078140/price/prices-20250201.csv index 24f0aa6b3231..f306ec320acc 100644 --- a/078140/price/prices-20250201.csv +++ b/078140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13070,-510,5,-3.76,816894190,61916,66.28,13540,13570,13000,17650,9510,13580,13190.59,7.18,0,929,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1449,34.67,1.20,12,0.56,377.00,10889.00,26700,20240926,-51.05,8680,20240227,50.58,14440,-9.49,20250107,12060,8.37,20250217,26700,-51.05,20240926,8680,50.58,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,150653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13100,-480,5,-3.53,782602280,59298,63.48,13540,13570,13000,17650,9510,13580,13194.54,7.18,0,1011,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1452,34.75,1.20,12,0.53,377.00,10889.00,26700,20240926,-50.94,8680,20240227,50.92,14440,-9.28,20250107,12060,8.62,20250217,26700,-50.94,20240926,8680,50.92,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,140652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13100,-480,5,-3.53,645595460,48804,52.24,13540,13570,13050,17650,9510,13580,13224.69,7.18,0,-2869,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1452,34.75,1.20,12,0.44,377.00,10889.00,26700,20240926,-50.94,8680,20240227,50.92,14440,-9.28,20250107,12060,8.62,20250217,26700,-50.94,20240926,8680,50.92,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,130654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13160,-420,5,-3.09,516654360,38962,41.71,13540,13570,13100,17650,9510,13580,13256.31,7.18,0,-2144,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1459,34.91,1.21,12,0.35,377.00,10889.00,26700,20240926,-50.71,8680,20240227,51.61,14440,-8.86,20250107,12060,9.12,20250217,26700,-50.71,20240926,8680,51.61,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,120651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13180,-400,5,-2.95,469505400,35386,37.88,13540,13570,13100,17650,9510,13580,13263.64,7.18,0,-754,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1461,34.96,1.21,12,0.32,377.00,10889.00,26700,20240926,-50.64,8680,20240227,51.84,14440,-8.73,20250107,12060,9.29,20250217,26700,-50.64,20240926,8680,51.84,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,110649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13110,-470,5,-3.46,443791650,33432,35.79,13540,13570,13100,17650,9510,13580,13269.82,7.18,0,-1143,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1453,34.77,1.20,12,0.30,377.00,10889.00,26700,20240926,-50.90,8680,20240227,51.04,14440,-9.21,20250107,12060,8.71,20250217,26700,-50.90,20240926,8680,51.04,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,100649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13120,-460,5,-3.39,367458270,27622,29.57,13540,13570,13120,17650,9510,13580,13298.00,7.18,0,-1867,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1455,34.80,1.20,12,0.25,377.00,10889.00,26700,20240926,-50.86,8680,20240227,51.15,14440,-9.14,20250107,12060,8.79,20250217,26700,-50.86,20240926,8680,51.15,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N +20250224,090655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13380,-200,5,-1.47,106661480,7945,8.51,13540,13570,13300,17650,9510,13580,13414.57,7.18,0,-459,14233,13906,13703,13376,13173,13805,13275,55,4070,500,8690,10,1,11086579,1483,35.49,1.23,12,0.07,377.00,10889.00,26700,20240926,-49.89,8680,20240227,54.15,14440,-7.34,20250107,12060,10.95,20250217,26700,-49.89,20240926,8680,54.15,20240227,7.88,N,078140,500,55 억,,796472,N,N,0,N,00,N 20250221,160649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13580,110,2,0.82,1266404890,92227,51.42,13900,14030,13500,17510,9430,13470,13731.39,7.24,0,-6854,14343,13906,13583,13146,12823,14125,13365,55,4040,500,8620,10,1,11086579,1506,36.02,1.25,12,0.83,377.00,10889.00,26700,20240926,-49.14,8680,20240227,56.45,14440,-5.96,20250107,12060,12.60,20250217,26700,-49.14,20240926,8680,56.45,20240227,7.94,N,078140,500,55 억,,803212,N,N,0,N,00,N 20250221,150651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13580,110,2,0.82,1203742030,87610,48.85,13900,14030,13500,17510,9430,13470,13739.78,7.24,0,-5890,14343,13906,13583,13146,12823,14125,13365,55,4040,500,8620,10,1,11086579,1506,36.02,1.25,12,0.79,377.00,10889.00,26700,20240926,-49.14,8680,20240227,56.45,14440,-5.96,20250107,12060,12.60,20250217,26700,-49.14,20240926,8680,56.45,20240227,7.94,N,078140,500,55 억,,803212,N,N,0,N,00,N 20250221,140651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13510,40,2,0.30,1145323930,83294,46.44,13900,14030,13510,17510,9430,13470,13750.38,7.24,0,-4045,14343,13906,13583,13146,12823,14125,13365,55,4040,500,8620,10,1,11086579,1498,35.84,1.24,12,0.75,377.00,10889.00,26700,20240926,-49.40,8680,20240227,55.65,14440,-6.44,20250107,12060,12.02,20250217,26700,-49.40,20240926,8680,55.65,20240227,7.94,N,078140,500,55 억,,803212,N,N,0,N,00,N diff --git a/078150/price/prices-20250201.csv b/078150/price/prices-20250201.csv index 960b3f13aae5..1f318d89a371 100644 --- a/078150/price/prices-20250201.csv +++ b/078150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2645,-65,5,-2.40,3874094725,1471950,115.91,2655,2680,2605,3520,1900,2710,2631.81,0.00,0,153991,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2452,3.09,0.77,12,1.59,855.00,3453.00,4660,20240709,-43.24,1541,20241209,71.64,3085,-14.26,20250211,1940,36.34,20250102,4660,-43.24,20240709,1541,71.64,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,150653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2650,-60,5,-2.21,3606907550,1370906,107.95,2655,2680,2605,3520,1900,2710,2631.04,0.00,0,155019,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2457,3.10,0.77,12,1.48,855.00,3453.00,4660,20240709,-43.13,1541,20241209,71.97,3085,-14.10,20250211,1940,36.60,20250102,4660,-43.13,20240709,1541,71.97,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,140652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2630,-80,5,-2.95,3217048035,1222991,96.31,2655,2680,2605,3520,1900,2710,2630.48,0.00,0,102132,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2438,3.08,0.76,12,1.32,855.00,3453.00,4660,20240709,-43.56,1541,20241209,70.67,3085,-14.75,20250211,1940,35.57,20250102,4660,-43.56,20240709,1541,70.67,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,130655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2640,-70,5,-2.58,3059752700,1163190,91.60,2655,2680,2605,3520,1900,2710,2630.48,0.00,0,89699,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2448,3.09,0.76,12,1.25,855.00,3453.00,4660,20240709,-43.35,1541,20241209,71.32,3085,-14.42,20250211,1940,36.08,20250102,4660,-43.35,20240709,1541,71.32,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,120651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2630,-80,5,-2.95,2820009390,1072241,84.43,2655,2680,2605,3520,1900,2710,2630.01,0.00,0,52980,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2438,3.08,0.76,12,1.16,855.00,3453.00,4660,20240709,-43.56,1541,20241209,70.67,3085,-14.75,20250211,1940,35.57,20250102,4660,-43.56,20240709,1541,70.67,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,110649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2625,-85,5,-3.14,2598993995,988266,77.82,2655,2680,2605,3520,1900,2710,2629.85,0.00,0,29464,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2434,3.07,0.76,12,1.07,855.00,3453.00,4660,20240709,-43.67,1541,20241209,70.34,3085,-14.91,20250211,1940,35.31,20250102,4660,-43.67,20240709,1541,70.34,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,100650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2610,-100,5,-3.69,1988581590,754529,59.42,2655,2680,2605,3520,1900,2710,2635.53,0.00,0,29265,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2420,3.05,0.76,12,0.81,855.00,3453.00,4660,20240709,-43.99,1541,20241209,69.37,3085,-15.40,20250211,1940,34.54,20250102,4660,-43.99,20240709,1541,69.37,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N +20250224,090655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2625,-85,5,-3.14,552865345,208921,16.45,2655,2680,2625,3520,1900,2710,2646.29,0.00,0,35447,2766,2737,2706,2677,2646,2752,2692,464,810,500,1890,5,1,92715916,2434,3.07,0.76,12,0.23,855.00,3453.00,4660,20240709,-43.67,1541,20241209,70.34,3085,-14.91,20250211,1940,35.31,20250102,4660,-43.67,20240709,1541,70.34,20241209,6.16,N,078150,500,463 억,,0,N,N,1,N,00,N 20250221,160649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2710,15,2,0.56,3390415345,1253198,40.57,2690,2735,2675,3500,1890,2695,2705.40,0.00,0,-20092,2885,2790,2740,2645,2595,2765,2620,464,805,500,1880,5,1,92715916,2513,3.17,0.78,12,1.35,855.00,3453.00,4660,20240709,-41.85,1541,20241209,75.86,3085,-12.16,20250211,1940,39.69,20250102,4660,-41.85,20240709,1541,75.86,20241209,6.02,N,078150,500,463 억,,0,N,N,1,N,00,N 20250221,150652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2710,15,2,0.56,3184573375,1177186,38.11,2690,2735,2675,3500,1890,2695,2705.25,0.00,0,-44572,2885,2790,2740,2645,2595,2765,2620,464,805,500,1880,5,1,92715916,2513,3.17,0.78,12,1.27,855.00,3453.00,4660,20240709,-41.85,1541,20241209,75.86,3085,-12.16,20250211,1940,39.69,20250102,4660,-41.85,20240709,1541,75.86,20241209,6.02,N,078150,500,463 억,,0,N,N,0,N,00,N 20250221,140651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2695,0,3,0.00,2575545550,952255,30.83,2690,2735,2675,3500,1890,2695,2704.69,0.00,0,-47439,2885,2790,2740,2645,2595,2765,2620,464,805,500,1880,5,1,92715916,2499,3.15,0.78,12,1.03,855.00,3453.00,4660,20240709,-42.17,1541,20241209,74.89,3085,-12.64,20250211,1940,38.92,20250102,4660,-42.17,20240709,1541,74.89,20241209,6.02,N,078150,500,463 억,,0,N,N,0,N,00,N diff --git a/078160/price/prices-20250201.csv b/078160/price/prices-20250201.csv index 4a9d2fa3cc7d..48bf4f3d63ba 100644 --- a/078160/price/prices-20250201.csv +++ b/078160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8960,-400,5,-4.27,1307875510,145478,56.13,9300,9320,8880,12160,6560,9360,8990.20,3.84,0,-13665,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3066,44.14,1.08,12,0.43,203.00,8277.00,15180,20241216,-40.97,5450,20240805,64.40,12610,-28.95,20250107,8540,4.92,20250219,15180,-40.97,20241216,5450,64.40,20240805,0.85,N,078160,500,171 억,,1314324,N,N,1,N,00,N +20250224,150653,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,-390,5,-4.17,1269101830,141151,54.46,9300,9320,8880,12160,6560,9360,8991.09,3.84,0,-13393,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3069,44.19,1.08,12,0.41,203.00,8277.00,15180,20241216,-40.91,5450,20240805,64.59,12610,-28.87,20250107,8540,5.04,20250219,15180,-40.91,20241216,5450,64.59,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,140652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8890,-470,5,-5.02,1143672760,127134,49.05,9300,9320,8890,12160,6560,9360,8995.81,3.84,0,-17191,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3042,43.79,1.07,12,0.37,203.00,8277.00,15180,20241216,-41.44,5450,20240805,63.12,12610,-29.50,20250107,8540,4.10,20250219,15180,-41.44,20241216,5450,63.12,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,130655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,-390,5,-4.17,925105230,102638,39.60,9300,9320,8940,12160,6560,9360,9013.28,3.84,0,-9325,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3069,44.19,1.08,12,0.30,203.00,8277.00,15180,20241216,-40.91,5450,20240805,64.59,12610,-28.87,20250107,8540,5.04,20250219,15180,-40.91,20241216,5450,64.59,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,120652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9010,-350,5,-3.74,796966510,88355,34.09,9300,9320,8940,12160,6560,9360,9020.05,3.84,0,-7326,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3083,44.38,1.09,12,0.26,203.00,8277.00,15180,20241216,-40.65,5450,20240805,65.32,12610,-28.55,20250107,8540,5.50,20250219,15180,-40.65,20241216,5450,65.32,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,110650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8980,-380,5,-4.06,662564870,73391,28.32,9300,9320,8940,12160,6560,9360,9027.88,3.84,0,-2179,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3073,44.24,1.08,12,0.21,203.00,8277.00,15180,20241216,-40.84,5450,20240805,64.77,12610,-28.79,20250107,8540,5.15,20250219,15180,-40.84,20241216,5450,64.77,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,100650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9000,-360,5,-3.85,563173440,62345,24.05,9300,9320,8940,12160,6560,9360,9033.18,3.84,0,1171,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3080,44.33,1.09,12,0.18,203.00,8277.00,15180,20241216,-40.71,5450,20240805,65.14,12610,-28.63,20250107,8540,5.39,20250219,15180,-40.71,20241216,5450,65.14,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N +20250224,090655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9050,-310,5,-3.31,155147920,17056,6.58,9300,9320,9000,12160,6560,9360,9096.38,3.84,0,-890,9986,9672,9336,9022,8686,9830,9180,171,2800,500,6360,10,1,34217785,3097,44.58,1.09,12,0.05,203.00,8277.00,15180,20241216,-40.38,5450,20240805,66.06,12610,-28.23,20250107,8540,5.97,20250219,15180,-40.38,20241216,5450,66.06,20240805,0.85,N,078160,500,171 억,,1314324,N,N,0,N,00,N 20250221,160649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9360,190,2,2.07,2438167550,258068,73.14,9170,9650,9000,11920,6420,9170,9447.96,3.79,0,15300,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3203,46.11,1.13,12,0.75,203.00,8277.00,15180,20241216,-38.34,5450,20240805,71.74,12610,-25.77,20250107,8540,9.60,20250219,15180,-38.34,20241216,5450,71.74,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N 20250221,150652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9370,200,2,2.18,2389901450,252916,71.68,9170,9650,9000,11920,6420,9170,9449.47,3.79,0,15271,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3206,46.16,1.13,12,0.74,203.00,8277.00,15180,20241216,-38.27,5450,20240805,71.93,12610,-25.69,20250107,8540,9.72,20250219,15180,-38.27,20241216,5450,71.93,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N 20250221,140651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9390,220,2,2.40,2163808160,228812,64.84,9170,9650,9000,11920,6420,9170,9456.80,3.79,0,15962,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3213,46.26,1.13,12,0.67,203.00,8277.00,15180,20241216,-38.14,5450,20240805,72.29,12610,-25.54,20250107,8540,9.95,20250219,15180,-38.14,20241216,5450,72.29,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N diff --git a/078340/price/prices-20250201.csv b/078340/price/prices-20250201.csv index af24d6a59ce9..1090f8ff8c28 100644 --- a/078340/price/prices-20250201.csv +++ b/078340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47000,50,2,0.11,1589293800,33904,36.56,46950,47300,46500,61000,32900,46950,46876.14,11.26,0,6025,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5987,15.20,0.49,12,0.27,3093.00,96852.00,54000,20241202,-12.96,34550,20240911,36.03,52000,-9.62,20250213,42500,10.59,20250113,54000,-12.96,20241202,34550,36.03,20240911,2.41,N,078340,500,64 억,,1434335,N,N,665,N,00,N +20250224,150654,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47050,100,2,0.21,1473913750,31445,33.90,46950,47300,46500,61000,32900,46950,46872.60,11.26,0,5849,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5993,15.21,0.49,12,0.25,3093.00,96852.00,54000,20241202,-12.87,34550,20240911,36.18,52000,-9.52,20250213,42500,10.71,20250113,54000,-12.87,20241202,34550,36.18,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,140653,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46900,-50,5,-0.11,1263064750,26951,29.06,46950,47300,46500,61000,32900,46950,46865.03,11.26,0,5745,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5974,15.16,0.48,12,0.21,3093.00,96852.00,54000,20241202,-13.15,34550,20240911,35.75,52000,-9.81,20250213,42500,10.35,20250113,54000,-13.15,20241202,34550,35.75,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,130655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46750,-200,5,-0.43,1116191500,23816,25.68,46950,47300,46500,61000,32900,46950,46867.08,11.26,0,5822,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5955,15.11,0.48,12,0.19,3093.00,96852.00,54000,20241202,-13.43,34550,20240911,35.31,52000,-10.10,20250213,42500,10.00,20250113,54000,-13.43,20241202,34550,35.31,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,120652,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47050,100,2,0.21,998548550,21307,22.97,46950,47300,46500,61000,32900,46950,46864.56,11.26,0,6083,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5993,15.21,0.49,12,0.17,3093.00,96852.00,54000,20241202,-12.87,34550,20240911,36.18,52000,-9.52,20250213,42500,10.71,20250113,54000,-12.87,20241202,34550,36.18,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,110650,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46800,-150,5,-0.32,860658500,18371,19.81,46950,47300,46500,61000,32900,46950,46848.41,11.26,0,5468,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5961,15.13,0.48,12,0.14,3093.00,96852.00,54000,20241202,-13.33,34550,20240911,35.46,52000,-10.00,20250213,42500,10.12,20250113,54000,-13.33,20241202,34550,35.46,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,100650,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46700,-250,5,-0.53,660038800,14075,15.18,46950,47300,46500,61000,32900,46950,46894.16,11.26,0,4321,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5949,15.10,0.48,12,0.11,3093.00,96852.00,54000,20241202,-13.52,34550,20240911,35.17,52000,-10.19,20250213,42500,9.88,20250113,54000,-13.52,20241202,34550,35.17,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N +20250224,090656,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46700,-250,5,-0.53,103392150,2210,2.38,46950,46950,46500,61000,32900,46950,46778.98,11.26,0,87,49550,48250,47300,46000,45050,47775,45525,64,14050,500,34740,50,1,12737755,5949,15.10,0.48,12,0.02,3093.00,96852.00,54000,20241202,-13.52,34550,20240911,35.17,52000,-10.19,20250213,42500,9.88,20250113,54000,-13.52,20241202,34550,35.17,20240911,2.41,N,078340,500,64 억,,1434335,N,N,98,N,00,N 20250221,160649,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46950,-1300,5,-2.69,4337513700,92376,65.47,48600,48600,46350,62700,33800,48250,46954.99,11.46,0,-26941,51216,49732,48916,47432,46616,49325,47025,64,14450,500,35700,50,1,12737755,5980,15.18,0.48,12,0.73,3093.00,96852.00,54000,20241202,-13.06,34550,20240911,35.89,52000,-9.71,20250213,42500,10.47,20250113,54000,-13.06,20241202,34550,35.89,20240911,2.38,N,078340,500,64 억,,1459257,N,N,98,N,00,N 20250221,150652,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46800,-1450,5,-3.01,4132610050,88004,62.37,48600,48600,46350,62700,33800,48250,46959.34,11.46,0,-25496,51216,49732,48916,47432,46616,49325,47025,64,14450,500,35700,50,1,12737755,5961,15.13,0.48,12,0.69,3093.00,96852.00,54000,20241202,-13.33,34550,20240911,35.46,52000,-10.00,20250213,42500,10.12,20250113,54000,-13.33,20241202,34550,35.46,20240911,2.38,N,078340,500,64 억,,1459257,N,N,164,N,00,N 20250221,140651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47000,-1250,5,-2.59,3773467800,80347,56.94,48600,48600,46350,62700,33800,48250,46964.64,11.46,0,-22992,51216,49732,48916,47432,46616,49325,47025,64,14450,500,35700,50,1,12737755,5987,15.20,0.49,12,0.63,3093.00,96852.00,54000,20241202,-12.96,34550,20240911,36.03,52000,-9.62,20250213,42500,10.59,20250113,54000,-12.96,20241202,34550,36.03,20240911,2.38,N,078340,500,64 억,,1459257,N,N,164,N,00,N diff --git a/078350/price/prices-20250201.csv b/078350/price/prices-20250201.csv index 69974d8ad299..fa63febe51ca 100644 --- a/078350/price/prices-20250201.csv +++ b/078350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11000,-220,5,-1.96,1109074260,101902,101.88,11050,11190,10750,14580,7860,11220,10883.73,4.07,0,-4457,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1677,13.27,1.24,12,0.67,829.00,8862.00,31750,20240516,-65.35,7400,20241209,48.65,11830,-7.02,20250219,8330,32.05,20250102,31750,-65.35,20240516,7400,48.65,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,150654,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11000,-220,5,-1.96,1044734630,96074,96.05,11050,11190,10750,14580,7860,11220,10874.27,4.07,0,-1958,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1677,13.27,1.24,12,0.63,829.00,8862.00,31750,20240516,-65.35,7400,20241209,48.65,11830,-7.02,20250219,8330,32.05,20250102,31750,-65.35,20240516,7400,48.65,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,140653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10930,-290,5,-2.58,961662540,88476,88.46,11050,11190,10750,14580,7860,11220,10869.19,4.07,0,-3027,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1666,13.18,1.23,12,0.58,829.00,8862.00,31750,20240516,-65.57,7400,20241209,47.70,11830,-7.61,20250219,8330,31.21,20250102,31750,-65.57,20240516,7400,47.70,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,130655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10940,-280,5,-2.50,893382080,82220,82.20,11050,11190,10750,14580,7860,11220,10865.75,4.07,0,-3966,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1668,13.20,1.23,12,0.54,829.00,8862.00,31750,20240516,-65.54,7400,20241209,47.84,11830,-7.52,20250219,8330,31.33,20250102,31750,-65.54,20240516,7400,47.84,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,120652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10960,-260,5,-2.32,852954910,78534,78.52,11050,11190,10750,14580,7860,11220,10860.96,4.07,0,-3701,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1671,13.22,1.24,12,0.52,829.00,8862.00,31750,20240516,-65.48,7400,20241209,48.11,11830,-7.35,20250219,8330,31.57,20250102,31750,-65.48,20240516,7400,48.11,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,110650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10950,-270,5,-2.41,799443580,73661,73.65,11050,11190,10750,14580,7860,11220,10853.01,4.07,0,-2221,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1669,13.21,1.24,12,0.48,829.00,8862.00,31750,20240516,-65.51,7400,20241209,47.97,11830,-7.44,20250219,8330,31.45,20250102,31750,-65.51,20240516,7400,47.97,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,100651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10810,-410,5,-3.65,467936590,43158,43.15,11050,11050,10750,14580,7860,11220,10842.41,4.07,0,-5449,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1648,13.04,1.22,12,0.28,829.00,8862.00,31750,20240516,-65.95,7400,20241209,46.08,11830,-8.62,20250219,8330,29.77,20250102,31750,-65.95,20240516,7400,46.08,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N +20250224,090656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10830,-390,5,-3.48,107216020,9795,9.79,11050,11050,10830,14580,7860,11220,10945.99,4.07,0,-3227,11546,11382,11086,10922,10626,11465,11005,76,3360,500,8070,10,1,15244382,1651,13.06,1.22,12,0.06,829.00,8862.00,31750,20240516,-65.89,7400,20241209,46.35,11830,-8.45,20250219,8330,30.01,20250102,31750,-65.89,20240516,7400,46.35,20241209,3.73,N,078350,500,76 억,,619977,N,N,5,N,00,N 20250221,160650,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11220,260,2,2.37,1103081050,99867,63.20,10900,11250,10790,14240,7680,10960,11045.08,4.08,0,-417,11693,11326,11093,10726,10493,11210,10610,76,3280,500,7890,10,1,15244382,1710,13.53,1.27,12,0.66,829.00,8862.00,31750,20240516,-64.66,7400,20241209,51.62,11830,-5.16,20250219,8330,34.69,20250102,31750,-64.66,20240516,7400,51.62,20241209,3.45,N,078350,500,76 억,,622605,N,N,5,N,00,N 20250221,150653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11200,240,2,2.19,1060605940,96075,60.80,10900,11250,10790,14240,7680,10960,11039.44,4.08,0,-508,11693,11326,11093,10726,10493,11210,10610,76,3280,500,7890,10,1,15244382,1707,13.51,1.26,12,0.63,829.00,8862.00,31750,20240516,-64.72,7400,20241209,51.35,11830,-5.33,20250219,8330,34.45,20250102,31750,-64.72,20240516,7400,51.35,20241209,3.45,N,078350,500,76 억,,622605,N,N,0,N,00,N 20250221,140652,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11110,150,2,1.37,968724290,87852,55.59,10900,11240,10790,14240,7680,10960,11026.85,4.08,0,-4060,11693,11326,11093,10726,10493,11210,10610,76,3280,500,7890,10,1,15244382,1694,13.40,1.25,12,0.58,829.00,8862.00,31750,20240516,-65.01,7400,20241209,50.14,11830,-6.09,20250219,8330,33.37,20250102,31750,-65.01,20240516,7400,50.14,20241209,3.45,N,078350,500,76 억,,622605,N,N,0,N,00,N diff --git a/078520/price/prices-20250201.csv b/078520/price/prices-20250201.csv index 4af49c3215dd..bcecf4445343 100644 --- a/078520/price/prices-20250201.csv +++ b/078520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7220,-80,5,-1.10,425405780,59206,54.55,7220,7230,7140,9490,5110,7300,7185.17,10.17,0,-2523,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1878,30.85,2.14,12,0.23,234.00,3371.00,11780,20240531,-38.71,6130,20240417,17.78,7490,-3.60,20250220,6510,10.91,20250203,11780,-38.71,20240531,6130,17.78,20240417,1.34,N,078520,500,135 억,,2644909,N,N,4,N,00,N +20250224,150654,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-120,5,-1.64,369071770,51386,47.35,7220,7230,7140,9490,5110,7300,7182.33,10.17,0,-351,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1868,30.68,2.13,12,0.20,234.00,3371.00,11780,20240531,-39.05,6130,20240417,17.13,7490,-4.14,20250220,6510,10.29,20250203,11780,-39.05,20240531,6130,17.13,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,140653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-130,5,-1.78,320439570,44606,41.10,7220,7230,7140,9490,5110,7300,7183.76,10.17,0,-786,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1865,30.64,2.13,12,0.17,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,130656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-120,5,-1.64,269425280,37498,34.55,7220,7230,7140,9490,5110,7300,7185.04,10.17,0,-1596,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1868,30.68,2.13,12,0.14,234.00,3371.00,11780,20240531,-39.05,6130,20240417,17.13,7490,-4.14,20250220,6510,10.29,20250203,11780,-39.05,20240531,6130,17.13,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,120653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7190,-110,5,-1.51,239643810,33350,30.73,7220,7230,7140,9490,5110,7300,7185.70,10.17,0,-806,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1870,30.73,2.13,12,0.13,234.00,3371.00,11780,20240531,-38.96,6130,20240417,17.29,7490,-4.01,20250220,6510,10.45,20250203,11780,-38.96,20240531,6130,17.29,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,110650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-130,5,-1.78,213837490,29759,27.42,7220,7230,7140,9490,5110,7300,7185.62,10.17,0,-1823,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1865,30.64,2.13,12,0.11,234.00,3371.00,11780,20240531,-39.13,6130,20240417,16.97,7490,-4.27,20250220,6510,10.14,20250203,11780,-39.13,20240531,6130,16.97,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-70,5,-0.96,188234820,26192,24.13,7220,7230,7140,9490,5110,7300,7186.71,10.17,0,-913,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1881,30.90,2.14,12,0.10,234.00,3371.00,11780,20240531,-38.62,6130,20240417,17.94,7490,-3.47,20250220,6510,11.06,20250203,11780,-38.62,20240531,6130,17.94,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N +20250224,090656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-120,5,-1.64,41249200,5726,5.28,7220,7230,7180,9490,5110,7300,7203.76,10.17,0,-400,7480,7390,7270,7180,7060,7330,7120,135,2190,500,4960,10,1,26014161,1868,30.68,2.13,12,0.02,234.00,3371.00,11780,20240531,-39.05,6130,20240417,17.13,7490,-4.14,20250220,6510,10.29,20250203,11780,-39.05,20240531,6130,17.13,20240417,1.34,N,078520,500,135 억,,2644909,N,N,14,N,00,N 20250221,160650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,20,2,0.27,783406700,108073,25.94,7350,7360,7150,9460,5100,7280,7247.63,10.19,0,-2863,7606,7442,7326,7162,7046,7385,7105,135,2180,500,4950,10,1,26014161,1899,31.20,2.17,12,0.42,234.00,3371.00,11780,20240531,-38.03,6130,20240417,19.09,7490,-2.54,20250220,6510,12.14,20250203,11780,-38.03,20240531,6130,19.09,20240417,1.33,N,078520,500,135 억,,2650430,N,N,14,N,00,N 20250221,150653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,0,3,0.00,712972570,98412,23.62,7350,7360,7150,9460,5100,7280,7244.66,10.19,0,-1878,7606,7442,7326,7162,7046,7385,7105,135,2180,500,4950,10,1,26014161,1894,31.11,2.16,12,0.38,234.00,3371.00,11780,20240531,-38.20,6130,20240417,18.76,7490,-2.80,20250220,6510,11.83,20250203,11780,-38.20,20240531,6130,18.76,20240417,1.33,N,078520,500,135 억,,2650430,N,N,7,N,00,N 20250221,140652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,-10,5,-0.14,608078470,83997,20.16,7350,7360,7150,9460,5100,7280,7239.13,10.19,0,2703,7606,7442,7326,7162,7046,7385,7105,135,2180,500,4950,10,1,26014161,1891,31.07,2.16,12,0.32,234.00,3371.00,11780,20240531,-38.29,6130,20240417,18.60,7490,-2.94,20250220,6510,11.67,20250203,11780,-38.29,20240531,6130,18.60,20240417,1.33,N,078520,500,135 억,,2650430,N,N,7,N,00,N diff --git a/078590/price/prices-20250201.csv b/078590/price/prices-20250201.csv index 2162c97df8e0..290c0814194c 100644 --- a/078590/price/prices-20250201.csv +++ b/078590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,696,58,2,9.09,7097741027,9683851,3010.73,640,791,630,829,447,638,733.11,2.24,0,-256692,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,391,4.52,0.86,12,17.23,154.00,807.00,1695,20240221,-58.94,480,20241209,45.00,791,-12.01,20250224,519,34.10,20250204,1256,-44.59,20240227,480,45.00,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,733,95,2,14.89,4482260625,6237428,1939.23,640,790,630,829,447,638,718.61,2.24,0,8995,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,412,4.76,0.91,12,11.10,154.00,807.00,1695,20240221,-56.76,480,20241209,52.71,790,-7.22,20250224,519,41.23,20250204,1256,-41.64,20240227,480,52.71,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,140654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,685,47,2,7.37,894325441,1337976,415.98,640,698,630,829,447,638,668.42,2.24,0,58007,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,385,4.45,0.85,12,2.38,154.00,807.00,1695,20240221,-59.59,480,20241209,42.71,698,-1.86,20250224,519,31.98,20250204,1256,-45.46,20240227,480,42.71,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,668,30,2,4.70,484751006,736296,228.92,640,683,630,829,447,638,658.36,2.24,0,10261,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,375,4.34,0.83,12,1.31,154.00,807.00,1695,20240221,-60.59,480,20241209,39.17,685,-2.48,20250110,519,28.71,20250204,1256,-46.82,20240227,480,39.17,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,652,14,2,2.19,208011036,323086,100.45,640,655,630,829,447,638,643.83,2.24,0,43068,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,366,4.23,0.81,12,0.57,154.00,807.00,1695,20240221,-61.53,480,20241209,35.83,685,-4.82,20250110,519,25.63,20250204,1256,-48.09,20240227,480,35.83,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,110651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,646,8,2,1.25,189607516,294743,91.64,640,655,630,829,447,638,643.30,2.24,0,40081,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,363,4.19,0.80,12,0.52,154.00,807.00,1695,20240221,-61.89,480,20241209,34.58,685,-5.69,20250110,519,24.47,20250204,1256,-48.57,20240227,480,34.58,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,641,3,2,0.47,76847526,120738,37.54,640,642,630,829,447,638,636.48,2.24,0,-41731,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,360,4.16,0.79,12,0.21,154.00,807.00,1695,20240221,-62.18,480,20241209,33.54,685,-6.42,20250110,519,23.51,20250204,1256,-48.96,20240227,480,33.54,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N +20250224,090656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,0,3,0.00,40448436,63481,19.74,640,642,633,829,447,638,637.17,2.24,0,-29515,658,648,636,626,614,653,631,281,191,500,390,1,1,56210338,359,4.14,0.79,12,0.11,154.00,807.00,1695,20240221,-62.36,480,20241209,32.92,685,-6.86,20250110,519,22.93,20250204,1256,-49.20,20240227,480,32.92,20241209,1.14,N,078590,500,281 억,,1258738,N,N,0,N,00,N 20250221,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,14,2,2.24,199072932,311787,47.82,624,646,624,811,437,624,638.50,2.26,0,-12168,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,359,4.14,0.79,12,0.55,154.00,807.00,1695,20240221,-62.36,480,20241209,32.92,685,-6.86,20250110,519,22.93,20250204,1695,-62.36,20240221,480,32.92,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N 20250221,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,645,21,2,3.37,176643663,276770,42.45,624,646,624,811,437,624,638.23,2.26,0,-19592,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,363,4.19,0.80,12,0.49,154.00,807.00,1695,20240221,-61.95,480,20241209,34.38,685,-5.84,20250110,519,24.28,20250204,1695,-61.95,20240221,480,34.38,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N 20250221,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,640,16,2,2.56,132682445,208450,31.97,624,646,624,811,437,624,636.52,2.26,0,-21220,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,360,4.16,0.79,12,0.37,154.00,807.00,1695,20240221,-62.24,480,20241209,33.33,685,-6.57,20250110,519,23.31,20250204,1695,-62.24,20240221,480,33.33,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N diff --git a/078600/price/prices-20250201.csv b/078600/price/prices-20250201.csv index 013fb16e5763..e1cd1265a504 100644 --- a/078600/price/prices-20250201.csv +++ b/078600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,117000,7100,2,6.46,80883993300,690385,317.89,108900,119800,107600,142800,77000,109900,117158.80,19.38,0,32864,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18112,2600.00,10.59,12,4.46,45.00,11045.00,163400,20240612,-28.40,67800,20240214,72.57,119800,-2.34,20250224,71000,64.79,20250102,163400,-28.40,20240612,71000,64.79,20250102,1.78,N,078600,500,77 억,,2999569,N,N,549,N,00,N +20250224,150655,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,117100,7200,2,6.55,78538263900,670343,308.66,108900,119800,107600,142800,77000,109900,117162.24,19.38,0,30737,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18128,2602.22,10.60,12,4.33,45.00,11045.00,163400,20240612,-28.34,67800,20240214,72.71,119800,-2.25,20250224,71000,64.93,20250102,163400,-28.34,20240612,71000,64.93,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,140654,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,117400,7500,2,6.82,74739562700,637918,293.73,108900,119800,107600,142800,77000,109900,117162.69,19.38,0,31275,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18174,2608.89,10.63,12,4.12,45.00,11045.00,163400,20240612,-28.15,67800,20240214,73.16,119800,-2.00,20250224,71000,65.35,20250102,163400,-28.15,20240612,71000,65.35,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,130656,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,116900,7000,2,6.37,69722503800,595284,274.10,108900,119800,107600,142800,77000,109900,117125.82,19.38,0,29924,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18097,2597.78,10.58,12,3.85,45.00,11045.00,163400,20240612,-28.46,67800,20240214,72.42,119800,-2.42,20250224,71000,64.65,20250102,163400,-28.46,20240612,71000,64.65,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,120653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,117500,7600,2,6.92,66066796000,564020,259.70,108900,119800,107600,142800,77000,109900,117136.66,19.38,0,28205,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18190,2611.11,10.64,12,3.64,45.00,11045.00,163400,20240612,-28.09,67800,20240214,73.30,119800,-1.92,20250224,71000,65.49,20250102,163400,-28.09,20240612,71000,65.49,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,110651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,118400,8500,2,7.73,60388003600,515923,237.56,108900,119800,107600,142800,77000,109900,117049.67,19.38,0,30151,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18329,2631.11,10.72,12,3.33,45.00,11045.00,163400,20240612,-27.54,67800,20240214,74.63,119800,-1.17,20250224,71000,66.76,20250102,163400,-27.54,20240612,71000,66.76,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,100651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,117400,7500,2,6.82,48950626800,419074,192.96,108900,119800,107600,142800,77000,109900,116808.06,19.38,0,27881,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,18174,2608.89,10.63,12,2.71,45.00,11045.00,163400,20240612,-28.15,67800,20240214,73.16,119800,-2.00,20250224,71000,65.35,20250102,163400,-28.15,20240612,71000,65.35,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N +20250224,090657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,114200,4300,2,3.91,4616015200,41233,18.99,108900,114500,107600,142800,77000,109900,111953.82,19.38,0,213,112366,111132,108966,107732,105566,111750,108350,77,32900,500,79120,100,1,15480593,17679,2537.78,10.34,12,0.27,45.00,11045.00,163400,20240612,-30.11,67800,20240214,68.44,117000,-2.39,20250220,71000,60.85,20250102,163400,-30.11,20240612,71000,60.85,20250102,1.78,N,078600,500,77 억,,2999569,N,N,383,N,00,N 20250221,160651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109900,3000,2,2.81,23221249800,214274,45.83,109100,110200,106800,138900,74900,106900,108369.48,19.27,0,-2459,120900,113900,110000,103000,99100,111950,101050,77,32000,500,76960,100,1,15480593,17013,2442.22,9.95,12,1.38,45.00,11045.00,163400,20240612,-32.74,67800,20240214,62.09,117000,-6.07,20250220,71000,54.79,20250102,163400,-32.74,20240612,70100,56.78,20240221,1.70,N,078600,500,77 억,,2983799,N,N,352,N,00,N 20250221,150653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109800,2900,2,2.71,21396637800,197670,42.28,109100,110200,106800,138900,74900,106900,108244.93,19.27,0,-4139,120900,113900,110000,103000,99100,111950,101050,77,32000,500,76960,100,1,15480593,16998,2440.00,9.94,12,1.28,45.00,11045.00,163400,20240612,-32.80,67800,20240214,61.95,117000,-6.15,20250220,71000,54.65,20250102,163400,-32.80,20240612,70100,56.63,20240221,1.70,N,078600,500,77 억,,2983799,N,N,2006,N,00,N 20250221,140653,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108700,1800,2,1.68,18348585800,169745,36.31,109100,110200,106800,138900,74900,106900,108095.72,19.27,0,-9705,120900,113900,110000,103000,99100,111950,101050,77,32000,500,76960,100,1,15480593,16827,2415.56,9.84,12,1.10,45.00,11045.00,163400,20240612,-33.48,67800,20240214,60.32,117000,-7.09,20250220,71000,53.10,20250102,163400,-33.48,20240612,70100,55.06,20240221,1.70,N,078600,500,77 억,,2983799,N,N,2006,N,00,N diff --git a/078860/price/prices-20250201.csv b/078860/price/prices-20250201.csv index 196176f75f0a..721b7911828e 100644 --- a/078860/price/prices-20250201.csv +++ b/078860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160656,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,-80,5,-3.65,2191238808,1082484,27.44,2180,2245,1915,2845,1535,2190,2024.25,0.33,0,-115276,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,5,1,52655270,1111,-2.34,0.66,12,2.06,-901.00,3201.00,2370,20250221,-10.97,589,20240304,258.23,2370,-10.97,20250221,1440,46.53,20250120,10350,-79.61,20240729,1824,15.68,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,150655,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2030,-160,5,-7.31,2001829403,991091,25.12,2180,2245,1915,2845,1535,2190,2019.82,0.33,0,-105565,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,5,1,52655270,1069,-2.25,0.63,12,1.88,-901.00,3201.00,2370,20250221,-14.35,589,20240304,244.65,2370,-14.35,20250221,1440,40.97,20250120,10350,-80.39,20240729,1824,11.29,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,140654,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1936,-254,5,-11.60,1774070965,876189,22.21,2180,2245,1915,2845,1535,2190,2024.76,0.33,0,-76940,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,1,1,52655270,1019,-2.15,0.60,12,1.66,-901.00,3201.00,2370,20250221,-18.31,589,20240304,228.69,2370,-18.31,20250221,1440,34.44,20250120,10350,-81.29,20240729,1824,6.14,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,130657,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1935,-255,5,-11.64,1679174353,827034,20.96,2180,2245,1915,2845,1535,2190,2030.36,0.33,0,-58748,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,1,1,52655270,1019,-2.15,0.60,12,1.57,-901.00,3201.00,2370,20250221,-18.35,589,20240304,228.52,2370,-18.35,20250221,1440,34.38,20250120,10350,-81.30,20240729,1824,6.09,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,120653,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1951,-239,5,-10.91,1597354863,785065,19.90,2180,2245,1915,2845,1535,2190,2034.68,0.33,0,-46153,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,1,1,52655270,1027,-2.17,0.61,12,1.49,-901.00,3201.00,2370,20250221,-17.68,589,20240304,231.24,2370,-17.68,20250221,1440,35.49,20250120,10350,-81.15,20240729,1824,6.96,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,110651,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1946,-244,5,-11.14,1481975811,725504,18.39,2180,2245,1942,2845,1535,2190,2042.68,0.33,0,-31640,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,1,1,52655270,1025,-2.16,0.61,12,1.38,-901.00,3201.00,2370,20250221,-17.89,589,20240304,230.39,2370,-17.89,20250221,1440,35.14,20250120,10350,-81.20,20240729,1824,6.69,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,100652,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1987,-203,5,-9.27,1197546686,581124,14.73,2180,2245,1960,2845,1535,2190,2060.74,0.33,0,27717,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,1,1,52655270,1046,-2.21,0.62,12,1.10,-901.00,3201.00,2370,20250221,-16.16,589,20240304,237.35,2370,-16.16,20250221,1440,37.99,20250120,10350,-80.80,20240729,1824,8.94,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N +20250224,090657,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2130,-60,5,-2.74,280351410,128941,3.27,2180,2245,2100,2845,1535,2190,2174.26,0.33,0,52042,2640,2414,2144,1918,1648,2280,1784,53,655,100,1570,5,1,52655270,1122,-2.36,0.67,12,0.24,-901.00,3201.00,2370,20250221,-10.13,589,20240304,261.63,2370,-10.13,20250221,1440,47.92,20250120,10350,-79.42,20240729,1824,16.78,20250220,0.01,N,078860,100,52 억,,174124,N,N,0,N,00,N 20250221,160651,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2190,207,2,10.44,8162070827,3926628,54.39,2240,2370,1874,2575,1389,1983,2078.39,0.10,2052,123034,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1153,-2.43,0.68,12,7.46,-901.00,3201.00,2370,20250221,-7.59,589,20240304,271.82,2370,-7.59,20250221,1440,52.08,20250120,10350,-78.84,20240729,1824,20.07,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N 20250221,150654,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,192,2,9.68,7752404937,3739316,51.79,2240,2370,1874,2575,1389,1983,2073.21,0.10,2052,104405,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1145,-2.41,0.68,12,7.10,-901.00,3201.00,2370,20250221,-8.23,589,20240304,269.27,2370,-8.23,20250221,1440,51.04,20250120,10350,-78.99,20240729,1824,19.24,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N 20250221,140653,54,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2090,107,2,5.40,7214946137,3486700,48.29,2240,2370,1874,2575,1389,1983,2069.28,0.10,2052,42957,2089,2036,1930,1877,1771,2062,1903,53,592,100,1420,5,1,52655270,1100,-2.32,0.65,12,6.62,-901.00,3201.00,2370,20250221,-11.81,589,20240304,254.84,2370,-11.81,20250221,1440,45.14,20250120,10350,-79.81,20240729,1824,14.58,20250220,0.00,N,078860,100,52 억,,51047,N,N,0,N,01,N diff --git a/078890/price/prices-20250201.csv b/078890/price/prices-20250201.csv index bdd37e8d18c6..e934cc620510 100644 --- a/078890/price/prices-20250201.csv +++ b/078890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-45,5,-1.37,113949900,35341,69.45,3265,3275,3195,4275,2305,3290,3224.03,3.43,0,3498,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,571,-3.22,0.30,12,0.20,-1008.00,10687.00,8049,20240219,-59.68,2783,20241209,16.60,3380,-3.99,20250219,2925,10.94,20250203,8100,-59.94,20240327,2835,14.46,20241209,1.20,N,078890,500,87 억,,603875,N,N,33,N,00,N +20250224,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-45,5,-1.37,109976405,34116,67.05,3265,3275,3195,4275,2305,3290,3223.60,3.43,0,3670,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,571,-3.22,0.30,12,0.19,-1008.00,10687.00,8049,20240219,-59.68,2783,20241209,16.60,3380,-3.99,20250219,2925,10.94,20250203,8100,-59.94,20240327,2835,14.46,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-70,5,-2.13,92360370,28644,56.29,3265,3275,3195,4275,2305,3290,3224.42,3.43,0,3211,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,567,-3.19,0.30,12,0.16,-1008.00,10687.00,8049,20240219,-60.00,2783,20241209,15.70,3380,-4.73,20250219,2925,10.09,20250203,8100,-60.25,20240327,2835,13.58,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,130657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-65,5,-1.98,75071745,23275,45.74,3265,3275,3195,4275,2305,3290,3225.42,3.43,0,1460,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,567,-3.20,0.30,12,0.13,-1008.00,10687.00,8049,20240219,-59.93,2783,20241209,15.88,3380,-4.59,20250219,2925,10.26,20250203,8100,-60.19,20240327,2835,13.76,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-45,5,-1.37,46144495,14266,28.04,3265,3275,3210,4275,2305,3290,3234.58,3.43,0,-926,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,571,-3.22,0.30,12,0.08,-1008.00,10687.00,8049,20240219,-59.68,2783,20241209,16.60,3380,-3.99,20250219,2925,10.94,20250203,8100,-59.94,20240327,2835,14.46,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-50,5,-1.52,26939325,8338,16.39,3265,3275,3210,4275,2305,3290,3230.91,3.43,0,-2743,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,570,-3.21,0.30,12,0.05,-1008.00,10687.00,8049,20240219,-59.75,2783,20241209,16.42,3380,-4.14,20250219,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-55,5,-1.67,18870035,5843,11.48,3265,3275,3210,4275,2305,3290,3229.51,3.43,0,-2433,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,569,-3.21,0.30,12,0.03,-1008.00,10687.00,8049,20240219,-59.81,2783,20241209,16.24,3380,-4.29,20250219,2925,10.60,20250203,8100,-60.06,20240327,2835,14.11,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N +20250224,090657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-50,5,-1.52,4644810,1429,2.81,3265,3275,3230,4275,2305,3290,3250.39,3.43,0,-831,3393,3341,3258,3206,3123,3367,3232,88,985,500,2100,5,1,17595777,570,-3.21,0.30,12,0.01,-1008.00,10687.00,8049,20240219,-59.75,2783,20241209,16.42,3380,-4.14,20250219,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.20,N,078890,500,87 억,,603875,N,N,29,N,00,N 20250221,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,50,2,1.54,163587300,50718,83.66,3200,3310,3175,4210,2270,3240,3225.43,3.34,0,16582,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,579,-3.26,0.31,12,0.29,-1008.00,10687.00,8049,20240219,-59.13,2783,20241209,18.22,3380,-2.66,20250219,2925,12.48,20250203,8100,-59.38,20240327,2835,16.05,20241209,1.22,N,078890,500,87 억,,587296,N,N,29,N,00,N 20250221,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,70,2,2.16,157965390,49006,80.83,3200,3310,3175,4210,2270,3240,3223.39,3.34,0,16833,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,582,-3.28,0.31,12,0.28,-1008.00,10687.00,8049,20240219,-58.88,2783,20241209,18.94,3380,-2.07,20250219,2925,13.16,20250203,8100,-59.14,20240327,2835,16.75,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N 20250221,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,30,2,0.93,144394115,44873,74.01,3200,3295,3175,4210,2270,3240,3217.84,3.34,0,16164,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,575,-3.24,0.31,12,0.26,-1008.00,10687.00,8049,20240219,-59.37,2783,20241209,17.50,3380,-3.25,20250219,2925,11.79,20250203,8100,-59.63,20240327,2835,15.34,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N diff --git a/078930/price/prices-20250201.csv b/078930/price/prices-20250201.csv index 633539134bb7..730fcf373310 100644 --- a/078930/price/prices-20250201.csv +++ b/078930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,10355778650,252113,138.30,41100,41250,40900,53400,28800,41100,41075.92,20.33,0,-117632,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.27,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,106,N,00,N +20250224,150656,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41150,50,2,0.12,9080018200,221087,121.28,41100,41250,40900,53400,28800,41100,41069.89,20.33,0,-101721,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38235,3.00,0.29,12,0.24,13734.00,142035.00,57500,20240621,-28.43,37600,20250123,9.44,41550,-0.96,20250219,37600,9.44,20250123,57500,-28.43,20240621,37600,9.44,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,140655,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-50,5,-0.12,7859272100,191390,104.99,41100,41250,40900,53400,28800,41100,41064.17,20.33,0,-84824,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38142,2.99,0.29,12,0.21,13734.00,142035.00,57500,20240621,-28.61,37600,20250123,9.18,41550,-1.20,20250219,37600,9.18,20250123,57500,-28.61,20240621,37600,9.18,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,130657,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,6634685700,161562,88.62,41100,41250,40900,53400,28800,41100,41065.88,20.33,0,-69924,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.17,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,120654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40950,-150,5,-0.36,5576257250,135788,74.49,41100,41250,40900,53400,28800,41100,41065.91,20.33,0,-56334,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38049,2.98,0.29,12,0.15,13734.00,142035.00,57500,20240621,-28.78,37600,20250123,8.91,41550,-1.44,20250219,37600,8.91,20250123,57500,-28.78,20240621,37600,8.91,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,110652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41050,-50,5,-0.12,4548436950,110766,60.76,41100,41250,40900,53400,28800,41100,41063.48,20.33,0,-41320,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38142,2.99,0.29,12,0.12,13734.00,142035.00,57500,20240621,-28.61,37600,20250123,9.18,41550,-1.20,20250219,37600,9.18,20250123,57500,-28.61,20240621,37600,9.18,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,100652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,2608415000,63499,34.83,41100,41250,40900,53400,28800,41100,41078.05,20.33,0,-25469,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.07,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N +20250224,090658,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,0,3,0.00,280870850,6838,3.75,41100,41150,41000,53400,28800,41100,41075.00,20.33,0,-2900,41600,41350,41100,40850,40600,41350,40850,4646,12300,5000,30410,50,1,92915378,38188,2.99,0.29,12,0.01,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.15,N,078930,5000,4645 억,,18890468,N,N,502,N,00,N 20250221,160652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41100,50,2,0.12,7185967700,174477,101.25,41100,41350,40850,53300,28750,41050,41185.80,20.41,0,-32922,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38188,2.99,0.29,12,0.19,13734.00,142035.00,57500,20240621,-28.52,37600,20250123,9.31,41550,-1.08,20250219,37600,9.31,20250123,57500,-28.52,20240621,37600,9.31,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,502,N,00,N 20250221,150654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41300,250,2,0.61,6317076900,153368,89.00,41100,41350,40850,53300,28750,41050,41189.06,20.41,0,-23028,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38374,3.01,0.29,12,0.17,13734.00,142035.00,57500,20240621,-28.17,37600,20250123,9.84,41550,-0.60,20250219,37600,9.84,20250123,57500,-28.17,20240621,37600,9.84,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,77,N,00,N 20250221,140654,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41200,150,2,0.37,4987210050,121150,70.30,41100,41300,40850,53300,28750,41050,41165.63,20.41,0,-22938,41583,41316,40933,40666,40283,41450,40800,4646,12250,5000,30370,50,1,92915378,38281,3.00,0.29,12,0.13,13734.00,142035.00,57500,20240621,-28.35,37600,20250123,9.57,41550,-0.84,20250219,37600,9.57,20250123,57500,-28.35,20240621,37600,9.57,20250123,0.14,N,078930,5000,4645 억,,18963520,N,N,77,N,00,N diff --git a/079000/price/prices-20250201.csv b/079000/price/prices-20250201.csv index fa2a79d87a67..2179a879a33d 100644 --- a/079000/price/prices-20250201.csv +++ b/079000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-90,5,-1.72,24048550,4616,98.40,5250,5270,5150,6810,3670,5240,5209.82,0.80,0,123,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,371,13.92,0.47,12,0.06,370.00,11013.00,8760,20240513,-41.21,4700,20240227,9.57,5730,-10.12,20250217,5050,1.98,20250120,8760,-41.21,20240513,4700,9.57,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-50,5,-0.95,23094880,4431,94.46,5250,5270,5160,6810,3670,5240,5212.11,0.80,0,230,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,374,14.03,0.47,12,0.06,370.00,11013.00,8760,20240513,-40.75,4700,20240227,10.43,5730,-9.42,20250217,5050,2.77,20250120,8760,-40.75,20240513,4700,10.43,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,6595320,1256,26.77,5250,5270,5220,6810,3670,5240,5251.05,0.80,0,-38,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,379,14.22,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.95,4700,20240227,11.91,5730,-8.20,20250217,5050,4.16,20250120,8760,-39.95,20240513,4700,11.91,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,130657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,5865170,1117,23.81,5250,5270,5220,6810,3670,5240,5250.82,0.80,0,-14,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,377,14.16,0.48,12,0.02,370.00,11013.00,8760,20240513,-40.18,4700,20240227,11.49,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4700,11.49,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,120654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,5760170,1097,23.39,5250,5270,5220,6810,3670,5240,5250.84,0.80,0,-14,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,379,14.22,0.48,12,0.02,370.00,11013.00,8760,20240513,-39.95,4700,20240227,11.91,5730,-8.20,20250217,5050,4.16,20250120,8760,-39.95,20240513,4700,11.91,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,110652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,5739150,1093,23.30,5250,5270,5220,6810,3670,5240,5250.82,0.80,0,-14,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,377,14.16,0.48,12,0.02,370.00,11013.00,8760,20240513,-40.18,4700,20240227,11.49,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4700,11.49,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,5634120,1073,22.87,5250,5270,5220,6810,3670,5240,5250.81,0.80,0,-1,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,377,14.16,0.48,12,0.01,370.00,11013.00,8760,20240513,-40.18,4700,20240227,11.49,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4700,11.49,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N +20250224,090658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-10,5,-0.19,188300,36,0.77,5250,5250,5230,6810,3670,5240,5230.56,0.80,0,0,5326,5282,5246,5202,5166,5265,5185,36,1570,500,3560,10,1,7200000,377,14.14,0.47,12,0.00,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4700,11.28,20240227,1.46,N,079000,500,36 억,,57741,N,N,0,N,00,N 20250221,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,10,2,0.19,24569660,4691,78.14,5260,5290,5210,6790,3670,5230,5237.62,0.80,0,-81,5290,5260,5230,5200,5170,5275,5215,36,1560,500,3550,10,1,7200000,377,14.16,0.48,12,0.07,370.00,11013.00,8760,20240513,-40.18,4700,20240227,11.49,5730,-8.55,20250217,5050,3.76,20250120,8760,-40.18,20240513,4700,11.49,20240227,1.43,N,079000,500,36 억,,57822,N,N,0,N,00,N 20250221,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,50,2,0.96,23855960,4555,75.88,5260,5290,5210,6790,3670,5230,5237.31,0.80,0,-74,5290,5260,5230,5200,5170,5275,5215,36,1560,500,3550,10,1,7200000,380,14.27,0.48,12,0.06,370.00,11013.00,8760,20240513,-39.73,4700,20240227,12.34,5730,-7.85,20250217,5050,4.55,20250120,8760,-39.73,20240513,4700,12.34,20240227,1.43,N,079000,500,36 억,,57822,N,N,0,N,00,N 20250221,140654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,0,3,0.00,23628750,4512,75.16,5260,5280,5210,6790,3670,5230,5236.87,0.80,0,-74,5290,5260,5230,5200,5170,5275,5215,36,1560,500,3550,10,1,7200000,377,14.14,0.47,12,0.06,370.00,11013.00,8760,20240513,-40.30,4700,20240227,11.28,5730,-8.73,20250217,5050,3.56,20250120,8760,-40.30,20240513,4700,11.28,20240227,1.43,N,079000,500,36 억,,57822,N,N,0,N,00,N diff --git a/079160/price/prices-20250201.csv b/079160/price/prices-20250201.csv index 44584f0f32bc..3beadee877ba 100644 --- a/079160/price/prices-20250201.csv +++ b/079160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160657,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,1214328890,234780,128.77,5130,5230,5120,6700,3620,5160,5172.20,5.75,0,55739,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.14,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,150656,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,1166495870,225578,123.72,5130,5230,5120,6700,3620,5160,5171.14,5.75,0,55817,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.14,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,140655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5190,30,2,0.58,927337870,179337,98.36,5130,5230,5120,6700,3620,5160,5170.92,5.75,0,32344,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8594,-4.16,1.51,12,0.11,-1249.00,3441.00,7430,20240829,-30.15,4985,20250203,4.11,5490,-5.46,20250107,4985,4.11,20250203,7430,-30.15,20240829,4985,4.11,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,130658,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,861721700,166719,91.44,5130,5230,5120,6700,3620,5160,5168.71,5.75,0,31213,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.10,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,120655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,648891770,125836,69.02,5130,5210,5120,6700,3620,5160,5156.65,5.75,0,39712,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.08,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,110652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,460709030,89514,49.10,5130,5180,5120,6700,3620,5160,5146.78,5.75,0,12559,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8560,-4.14,1.50,12,0.05,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,100653,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,361296540,70237,38.52,5130,5180,5120,6700,3620,5160,5143.96,5.75,0,10237,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8560,-4.14,1.50,12,0.04,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N +20250224,090658,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,-30,5,-0.58,41249810,8040,4.41,5130,5140,5120,6700,3620,5160,5130.57,5.75,0,2077,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8494,-4.11,1.49,12,0.00,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N 20250221,160652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,10,2,0.19,937689600,182182,39.48,5150,5170,5110,6690,3610,5150,5146.99,5.73,0,25717,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8544,-4.13,1.50,12,0.11,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.67,N,079160,500,827 억,,9493899,N,N,1,N,00,N 20250221,150655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5140,-10,5,-0.19,789490910,153316,33.23,5150,5170,5110,6690,3610,5150,5149.44,5.73,0,9398,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8511,-4.12,1.49,12,0.09,-1249.00,3441.00,7430,20240829,-30.82,4985,20250203,3.11,5490,-6.38,20250107,4985,3.11,20250203,7430,-30.82,20240829,4985,3.11,20250203,0.67,N,079160,500,827 억,,9493899,N,N,13,N,00,N 20250221,140654,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,10,2,0.19,547120240,106171,23.01,5150,5170,5130,6690,3610,5150,5153.20,5.73,0,-648,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8544,-4.13,1.50,12,0.06,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.67,N,079160,500,827 억,,9493899,N,N,13,N,00,N diff --git a/079170/price/prices-20250201.csv b/079170/price/prices-20250201.csv index 05672edc7be2..cfa6e1d1787e 100644 --- a/079170/price/prices-20250201.csv +++ b/079170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,-40,5,-0.58,28143650,4139,33.58,6820,6890,6690,8970,4830,6900,6799.63,5.19,0,-337,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,357,22.94,0.58,12,0.08,299.00,11902.00,8900,20241105,-22.92,5330,20240805,28.71,7290,-5.90,20250212,6260,9.58,20250203,8900,-22.92,20241105,5330,28.71,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-50,5,-0.72,15712860,2314,18.78,6820,6890,6690,8970,4830,6900,6790.35,5.19,0,-126,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,356,22.91,0.58,12,0.04,299.00,11902.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-30,5,-0.43,13705960,2019,16.38,6820,6890,6690,8970,4830,6900,6788.49,5.19,0,-126,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,357,22.98,0.58,12,0.04,299.00,11902.00,8900,20241105,-22.81,5330,20240805,28.89,7290,-5.76,20250212,6260,9.74,20250203,8900,-22.81,20241105,5330,28.89,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,12394200,1827,14.82,6820,6880,6690,8970,4830,6900,6783.91,5.19,0,-35,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.04,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,120655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,10742880,1584,12.85,6820,6880,6690,8970,4830,6900,6782.12,5.19,0,42,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.03,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,-140,5,-2.03,9173980,1352,10.97,6820,6880,6690,8970,4830,6900,6785.49,5.19,0,42,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,352,22.61,0.57,12,0.03,299.00,11902.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,100653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-100,5,-1.45,7982830,1176,9.54,6820,6880,6690,8970,4830,6900,6788.12,5.19,0,45,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,354,22.74,0.57,12,0.02,299.00,11902.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N +20250224,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6690,-210,5,-3.04,2663330,391,3.17,6820,6820,6690,8970,4830,6900,6811.59,5.19,0,-24,7026,6962,6866,6802,6706,6995,6835,26,2070,500,4830,10,1,5200000,348,22.37,0.56,12,0.01,299.00,11902.00,8900,20241105,-24.83,5330,20240805,25.52,7290,-8.23,20250212,6260,6.87,20250203,8900,-24.83,20241105,5330,25.52,20240805,1.15,N,079170,500,26 억,,269671,N,N,0,N,00,N 20250221,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-40,5,-0.58,84110620,12324,53.87,6880,6930,6770,9020,4860,6940,6824.33,5.19,0,-107,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,359,23.08,0.58,12,0.24,299.00,11902.00,8900,20241105,-22.47,5330,20240805,29.46,7290,-5.35,20250212,6260,10.22,20250203,8900,-22.47,20241105,5330,29.46,20240805,1.15,N,079170,500,26 억,,269735,N,N,0,N,00,N 20250221,150655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,-110,5,-1.59,72284270,10605,46.36,6880,6900,6770,9020,4860,6940,6816.06,5.19,0,-243,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,355,22.84,0.57,12,0.20,299.00,11902.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,1.15,N,079170,500,26 억,,269735,N,N,0,N,00,N 20250221,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-90,5,-1.30,69391480,10182,44.51,6880,6900,6770,9020,4860,6940,6815.11,5.19,0,-209,7093,7016,6863,6786,6633,7055,6825,26,2080,500,4850,10,1,5200000,356,22.91,0.58,12,0.20,299.00,11902.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,1.15,N,079170,500,26 억,,269735,N,N,0,N,00,N diff --git a/079190/price/prices-20250201.csv b/079190/price/prices-20250201.csv index 4ccdb8f5301b..fea2406075b2 100644 --- a/079190/price/prices-20250201.csv +++ b/079190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,491,18,2,3.81,74504877,151456,106.87,471,513,471,614,332,473,491.92,0.83,0,7519,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,188,6.55,0.82,12,0.39,75.00,601.00,1091,20240820,-55.00,465,20241209,5.59,609,-19.38,20250108,469,4.69,20250220,1091,-55.00,20240820,465,5.59,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,19,2,4.02,73154816,148710,104.93,471,513,471,614,332,473,491.93,0.83,0,5879,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,189,6.56,0.82,12,0.39,75.00,601.00,1091,20240820,-54.90,465,20241209,5.81,609,-19.21,20250108,469,4.90,20250220,1091,-54.90,20240820,465,5.81,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,487,14,2,2.96,72150560,146664,103.49,471,513,471,614,332,473,491.94,0.83,0,5811,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.49,0.81,12,0.38,75.00,601.00,1091,20240820,-55.36,465,20241209,4.73,609,-20.03,20250108,469,3.84,20250220,1091,-55.36,20240820,465,4.73,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,130658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,15,2,3.17,55264377,112319,79.25,471,513,471,614,332,473,492.03,0.83,0,9054,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.51,0.81,12,0.29,75.00,601.00,1091,20240820,-55.27,465,20241209,4.95,609,-19.87,20250108,469,4.05,20250220,1091,-55.27,20240820,465,4.95,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,120655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,486,13,2,2.75,47706655,96722,68.25,471,513,471,614,332,473,493.23,0.83,0,8023,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,186,6.48,0.81,12,0.25,75.00,601.00,1091,20240820,-55.45,465,20241209,4.52,609,-20.20,20250108,469,3.62,20250220,1091,-55.45,20240820,465,4.52,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,488,15,2,3.17,46846579,94955,67.00,471,513,471,614,332,473,493.36,0.83,0,7880,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,187,6.51,0.81,12,0.25,75.00,601.00,1091,20240820,-55.27,465,20241209,4.95,609,-19.87,20250108,469,4.05,20250220,1091,-55.27,20240820,465,4.95,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,489,16,2,3.38,43540401,88147,62.20,471,513,471,614,332,473,493.95,0.83,0,5409,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,188,6.52,0.81,12,0.23,75.00,601.00,1091,20240820,-55.18,465,20241209,5.16,609,-19.70,20250108,469,4.26,20250220,1091,-55.18,20240820,465,5.16,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N +20250224,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,23,2,4.86,22323055,44772,31.59,471,513,471,614,332,473,498.59,0.83,0,-4047,493,483,478,468,463,480,465,192,141,500,320,1,1,38355514,190,6.61,0.83,12,0.12,75.00,601.00,1091,20240820,-54.54,465,20241209,6.67,609,-18.56,20250108,469,5.76,20250220,1091,-54.54,20240820,465,6.67,20241209,0.17,N,079190,500,191 억,,317841,N,N,0,N,00,N 20250221,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,473,-3,5,-0.63,67445430,141522,106.78,488,488,473,618,334,476,476.57,0.83,0,-517,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,181,6.31,0.79,12,0.37,75.00,601.00,1091,20240820,-56.65,465,20241209,1.72,609,-22.33,20250108,469,0.85,20250220,1091,-56.65,20240820,465,1.72,20241209,0.17,N,079190,500,191 억,,318358,N,N,0,N,00,N 20250221,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,1,2,0.21,61574815,129130,97.43,488,488,473,618,334,476,476.84,0.83,0,249,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,183,6.36,0.79,12,0.34,75.00,601.00,1091,20240820,-56.28,465,20241209,2.58,609,-21.67,20250108,469,1.71,20250220,1091,-56.28,20240820,465,2.58,20241209,0.17,N,079190,500,191 억,,318358,N,N,0,N,00,N 20250221,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-1,5,-0.21,44472083,93169,70.30,488,488,473,618,334,476,477.33,0.83,0,-1807,496,485,477,466,458,482,463,192,142,500,320,1,1,38355514,182,6.33,0.79,12,0.24,75.00,601.00,1091,20240820,-56.46,465,20241209,2.15,609,-22.00,20250108,469,1.28,20250220,1091,-56.46,20240820,465,2.15,20241209,0.17,N,079190,500,191 억,,318358,N,N,0,N,00,N diff --git a/079370/price/prices-20250201.csv b/079370/price/prices-20250201.csv index c9d63b10a955..59121579436d 100644 --- a/079370/price/prices-20250201.csv +++ b/079370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15500,-220,5,-1.40,6878364280,447728,59.15,15560,15650,15170,20400,11010,15720,15359.63,2.64,0,-56876,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4808,48.44,1.58,12,1.44,320.00,9813.00,22800,20240228,-32.02,10210,20241209,51.81,16800,-7.74,20250219,11970,29.49,20250102,22800,-32.02,20240228,10210,51.81,20241209,4.39,N,079370,500,155 억,,817747,N,N,19,N,00,N +20250224,150657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,-330,5,-2.10,6235922810,406152,53.65,15560,15650,15170,20400,11010,15720,15352.04,2.64,0,-47642,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4774,48.09,1.57,12,1.31,320.00,9813.00,22800,20240228,-32.50,10210,20241209,50.73,16800,-8.39,20250219,11970,28.57,20250102,22800,-32.50,20240228,10210,50.73,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,140656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15270,-450,5,-2.86,5775766040,376164,49.69,15560,15650,15170,20400,11010,15720,15352.62,2.64,0,-47445,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4736,47.72,1.56,12,1.21,320.00,9813.00,22800,20240228,-33.03,10210,20241209,49.56,16800,-9.11,20250219,11970,27.57,20250102,22800,-33.03,20240228,10210,49.56,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,130659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15220,-500,5,-3.18,5368583160,349525,46.17,15560,15650,15170,20400,11010,15720,15357.79,2.64,0,-47878,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4721,47.56,1.55,12,1.13,320.00,9813.00,22800,20240228,-33.25,10210,20241209,49.07,16800,-9.40,20250219,11970,27.15,20250102,22800,-33.25,20240228,10210,49.07,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,120655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15330,-390,5,-2.48,4590036350,298447,39.43,15560,15650,15170,20400,11010,15720,15377.67,2.64,0,-37527,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4755,47.91,1.56,12,0.96,320.00,9813.00,22800,20240228,-32.76,10210,20241209,50.15,16800,-8.75,20250219,11970,28.07,20250102,22800,-32.76,20240228,10210,50.15,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,110653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15290,-430,5,-2.74,4192777710,272487,36.00,15560,15650,15170,20400,11010,15720,15384.86,2.64,0,-32560,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4742,47.78,1.56,12,0.88,320.00,9813.00,22800,20240228,-32.94,10210,20241209,49.76,16800,-8.99,20250219,11970,27.74,20250102,22800,-32.94,20240228,10210,49.76,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,100654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15200,-520,5,-3.31,3488237400,226357,29.90,15560,15650,15170,20400,11010,15720,15407.85,2.64,0,-30160,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4715,47.50,1.55,12,0.73,320.00,9813.00,22800,20240228,-33.33,10210,20241209,48.87,16800,-9.52,20250219,11970,26.98,20250102,22800,-33.33,20240228,10210,48.87,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N +20250224,090659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15560,-160,5,-1.02,936007820,60380,7.98,15560,15600,15380,20400,11010,15720,15495.25,2.64,0,-8548,16526,16122,15516,15112,14506,16325,15315,155,4680,500,11310,10,1,31016990,4826,48.62,1.59,12,0.19,320.00,9813.00,22800,20240228,-31.75,10210,20241209,52.40,16800,-7.38,20250219,11970,29.99,20250102,22800,-31.75,20240228,10210,52.40,20241209,4.39,N,079370,500,155 억,,817747,N,N,357,N,00,N 20250221,160653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15720,680,2,4.52,11620768480,750806,100.72,15060,15920,14910,19550,10530,15040,15477.40,2.59,0,37513,16353,15696,15353,14696,14353,15525,14525,155,4510,500,10820,10,1,31016990,4876,49.12,1.60,12,2.42,320.00,9813.00,22800,20240228,-31.05,10210,20241209,53.97,16800,-6.43,20250219,11970,31.33,20250102,22800,-31.05,20240228,10210,53.97,20241209,4.15,N,079370,500,155 억,,804636,N,N,357,N,00,N 20250221,150656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15700,660,2,4.39,10990421280,710678,95.33,15060,15920,14910,19550,10530,15040,15464.70,2.59,0,21192,16353,15696,15353,14696,14353,15525,14525,155,4510,500,10820,10,1,31016990,4870,49.06,1.60,12,2.29,320.00,9813.00,22800,20240228,-31.14,10210,20241209,53.77,16800,-6.55,20250219,11970,31.16,20250102,22800,-31.14,20240228,10210,53.77,20241209,4.15,N,079370,500,155 억,,804636,N,N,562,N,00,N 20250221,140655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15510,470,2,3.12,7560172270,493009,66.13,15060,15650,14910,19550,10530,15040,15334.76,2.59,0,-50002,16353,15696,15353,14696,14353,15525,14525,155,4510,500,10820,10,1,31016990,4811,48.47,1.58,12,1.59,320.00,9813.00,22800,20240228,-31.97,10210,20241209,51.91,16800,-7.68,20250219,11970,29.57,20250102,22800,-31.97,20240228,10210,51.91,20241209,4.15,N,079370,500,155 억,,804636,N,N,562,N,00,N diff --git a/079430/price/prices-20250201.csv b/079430/price/prices-20250201.csv index f6d4a8b2541b..9470beb41851 100644 --- a/079430/price/prices-20250201.csv +++ b/079430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160659,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7590,-50,5,-0.65,104414740,13771,43.16,7600,7650,7520,9930,5350,7640,7581.99,3.76,0,-2847,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1559,-4.57,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-35.68,7060,20241209,7.51,7990,-5.01,20250210,7250,4.69,20250212,11800,-35.68,20240521,7060,7.51,20241209,1.57,N,079430,1000,205 억,,771452,N,N,3,N,00,N +20250224,150657,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7600,-40,5,-0.52,94001940,12403,38.87,7600,7650,7520,9930,5350,7640,7578.70,3.76,0,-2394,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1561,-4.57,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-35.59,7060,20241209,7.65,7990,-4.88,20250210,7250,4.83,20250212,11800,-35.59,20240521,7060,7.65,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,140656,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7590,-50,5,-0.65,76745280,10130,31.75,7600,7650,7520,9930,5350,7640,7575.69,3.76,0,-2207,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1559,-4.57,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-35.68,7060,20241209,7.51,7990,-5.01,20250210,7250,4.69,20250212,11800,-35.68,20240521,7060,7.51,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,130659,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7580,-60,5,-0.79,50823500,6721,21.07,7600,7640,7520,9930,5350,7640,7561.25,3.76,0,-1054,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1557,-4.56,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-35.76,7060,20241209,7.37,7990,-5.13,20250210,7250,4.55,20250212,11800,-35.76,20240521,7060,7.37,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,120656,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7560,-80,5,-1.05,40003260,5285,16.56,7600,7640,7520,9930,5350,7640,7568.46,3.76,0,-1078,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1552,-4.55,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-35.93,7060,20241209,7.08,7990,-5.38,20250210,7250,4.28,20250212,11800,-35.93,20240521,7060,7.08,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,110654,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7520,-120,5,-1.57,33453040,4417,13.84,7600,7640,7520,9930,5350,7640,7572.87,3.76,0,-1237,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1544,-4.52,0.38,12,0.02,-1662.00,19756.00,11800,20240521,-36.27,7060,20241209,6.52,7990,-5.88,20250210,7250,3.72,20250212,11800,-36.27,20240521,7060,6.52,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,100654,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7540,-100,5,-1.31,25064130,3304,10.36,7600,7640,7530,9930,5350,7640,7585.08,3.76,0,-1169,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1548,-4.54,0.38,12,0.02,-1662.00,19756.00,11800,20240521,-36.10,7060,20241209,6.80,7990,-5.63,20250210,7250,4.00,20250212,11800,-36.10,20240521,7060,6.80,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N +20250224,090700,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7560,-80,5,-1.05,7831250,1032,3.23,7600,7620,7550,9930,5350,7640,7585.52,3.76,0,242,7766,7702,7606,7542,7446,7735,7575,205,2290,1000,5500,10,1,20535282,1552,-4.55,0.38,12,0.01,-1662.00,19756.00,11800,20240521,-35.93,7060,20241209,7.08,7990,-5.38,20250210,7250,4.28,20250212,11800,-35.93,20240521,7060,7.08,20241209,1.57,N,079430,1000,205 억,,771452,N,N,11,N,00,N 20250221,160653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7640,100,2,1.33,242374710,31880,116.85,7540,7670,7510,9800,5280,7540,7602.71,3.76,0,-1126,7660,7600,7530,7470,7400,7565,7435,205,2260,1000,5420,10,1,20535282,1569,-4.60,0.39,12,0.16,-1662.00,19756.00,11800,20240521,-35.25,7060,20241209,8.22,7990,-4.38,20250210,7250,5.38,20250212,11800,-35.25,20240521,7060,8.22,20241209,1.56,N,079430,1000,205 억,,772596,N,N,11,N,00,N 20250221,150656,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7640,100,2,1.33,222477930,29275,107.31,7540,7670,7510,9800,5280,7540,7599.59,3.76,0,-1043,7660,7600,7530,7470,7400,7565,7435,205,2260,1000,5420,10,1,20535282,1569,-4.60,0.39,12,0.14,-1662.00,19756.00,11800,20240521,-35.25,7060,20241209,8.22,7990,-4.38,20250210,7250,5.38,20250212,11800,-35.25,20240521,7060,8.22,20241209,1.56,N,079430,1000,205 억,,772596,N,N,7,N,00,N 20250221,140655,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7650,110,2,1.46,190781600,25126,92.10,7540,7670,7510,9800,5280,7540,7593.00,3.76,0,-365,7660,7600,7530,7470,7400,7565,7435,205,2260,1000,5420,10,1,20535282,1571,-4.60,0.39,12,0.12,-1662.00,19756.00,11800,20240521,-35.17,7060,20241209,8.36,7990,-4.26,20250210,7250,5.52,20250212,11800,-35.17,20240521,7060,8.36,20241209,1.56,N,079430,1000,205 억,,772596,N,N,7,N,00,N diff --git a/079550/price/prices-20250201.csv b/079550/price/prices-20250201.csv index 9dc47e087a51..e7e4b7eb441e 100644 --- a/079550/price/prices-20250201.csv +++ b/079550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160659,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,300000,-12500,5,-4.00,105023179000,346716,93.02,310000,313500,298000,406000,219000,312500,302908.34,26.21,0,-31615,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,66000,37.72,6.24,12,1.58,7953.00,48076.00,319500,20250218,-6.10,114100,20240213,162.93,319500,-6.10,20250218,208000,44.23,20250120,319500,-6.10,20250218,131300,128.48,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,206,N,00,N +20250224,150658,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,299500,-13000,5,-4.16,97415519500,321301,86.20,310000,313500,298000,406000,219000,312500,303186.72,26.21,0,-39620,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,65890,37.66,6.23,12,1.46,7953.00,48076.00,319500,20250218,-6.26,114100,20240213,162.49,319500,-6.26,20250218,208000,43.99,20250120,319500,-6.26,20250218,131300,128.10,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,140657,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,301000,-11500,5,-3.68,84487646000,278262,74.66,310000,313500,298000,406000,219000,312500,303621.71,26.21,0,-47882,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,66220,37.85,6.26,12,1.26,7953.00,48076.00,319500,20250218,-5.79,114100,20240213,163.80,319500,-5.79,20250218,208000,44.71,20250120,319500,-5.79,20250218,131300,129.25,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,130659,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,301000,-11500,5,-3.68,74765733000,245863,65.96,310000,313500,298000,406000,219000,312500,304090.24,26.21,0,-45703,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,66220,37.85,6.26,12,1.12,7953.00,48076.00,319500,20250218,-5.79,114100,20240213,163.80,319500,-5.79,20250218,208000,44.71,20250120,319500,-5.79,20250218,131300,129.25,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,120656,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,302000,-10500,5,-3.36,69958490000,229893,61.68,310000,313500,298000,406000,219000,312500,304303.86,26.21,0,-45143,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,66440,37.97,6.28,12,1.04,7953.00,48076.00,319500,20250218,-5.48,114100,20240213,164.68,319500,-5.48,20250218,208000,45.19,20250120,319500,-5.48,20250218,131300,130.01,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,110654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,304000,-8500,5,-2.72,63503331500,208566,55.96,310000,313500,298000,406000,219000,312500,304470.49,26.21,0,-41394,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,66880,38.22,6.32,12,0.95,7953.00,48076.00,319500,20250218,-4.85,114100,20240213,166.43,319500,-4.85,20250218,208000,46.15,20250120,319500,-4.85,20250218,131300,131.53,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,100654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,299000,-13500,5,-4.32,49652713000,162734,43.66,310000,313500,298000,406000,219000,312500,305109.34,26.21,0,-43519,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,65780,37.60,6.22,12,0.74,7953.00,48076.00,319500,20250218,-6.42,114100,20240213,162.05,319500,-6.42,20250218,208000,43.75,20250120,319500,-6.42,20250218,131300,127.72,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N +20250224,090700,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,-2000,5,-0.64,8995566000,28974,7.77,310000,313000,307500,406000,219000,312500,310460.29,26.21,0,-4273,324833,318666,307833,301666,290833,321750,304750,1100,93500,5000,231250,500,1,22000000,68310,39.04,6.46,12,0.13,7953.00,48076.00,319500,20250218,-2.82,114100,20240213,172.13,319500,-2.82,20250218,208000,49.28,20250120,319500,-2.82,20250218,131300,136.48,20240226,1.17,N,079550,5000,1100 억,,5766598,N,N,925,N,00,N 20250221,160654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,312500,6500,2,2.12,114693625000,370905,67.40,303500,314000,297000,397500,214500,306000,309223.82,25.94,0,33606,324666,315332,303666,294332,282666,320000,299000,1100,91500,5000,226440,500,1,22000000,68750,39.29,6.50,12,1.69,7953.00,48076.00,319500,20250218,-2.19,113300,20240208,175.82,319500,-2.19,20250218,208000,50.24,20250120,319500,-2.19,20250218,128500,143.19,20240221,1.15,N,079550,5000,1100 억,,5706800,N,N,925,N,00,N 20250221,150656,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,311000,5000,2,1.63,107345717500,347335,63.12,303500,314000,297000,397500,214500,306000,309056.76,25.94,0,29449,324666,315332,303666,294332,282666,320000,299000,1100,91500,5000,226440,500,1,22000000,68420,39.10,6.47,12,1.58,7953.00,48076.00,319500,20250218,-2.66,113300,20240208,174.49,319500,-2.66,20250218,208000,49.52,20250120,319500,-2.66,20250218,128500,142.02,20240221,1.15,N,079550,5000,1100 억,,5706800,N,N,2084,N,00,N 20250221,140656,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,310500,4500,2,1.47,95712590500,309995,56.33,303500,314000,297000,397500,214500,306000,308756.77,25.94,0,30914,324666,315332,303666,294332,282666,320000,299000,1100,91500,5000,226440,500,1,22000000,68310,39.04,6.46,12,1.41,7953.00,48076.00,319500,20250218,-2.82,113300,20240208,174.05,319500,-2.82,20250218,208000,49.28,20250120,319500,-2.82,20250218,128500,141.63,20240221,1.15,N,079550,5000,1100 억,,5706800,N,N,2084,N,00,N diff --git a/079650/price/prices-20250201.csv b/079650/price/prices-20250201.csv index 54231ebd3c8e..f69a589b98a0 100644 --- a/079650/price/prices-20250201.csv +++ b/079650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160659,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,14,2,1.14,10806870,8854,135.09,1217,1266,1215,1602,864,1233,1220.56,0.22,0,-39,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,249,15.99,0.35,12,0.04,78.00,3524.00,1748,20240315,-28.66,862,20240805,44.66,1389,-10.22,20250117,1184,5.32,20250213,1748,-28.66,20240315,862,44.66,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,150658,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,-1,5,-0.08,10138494,8317,126.90,1217,1266,1215,1602,864,1233,1219.01,0.22,0,97,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,246,15.79,0.35,12,0.04,78.00,3524.00,1748,20240315,-29.52,862,20240805,42.92,1389,-11.30,20250117,1184,4.05,20250213,1748,-29.52,20240315,862,42.92,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,140657,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,22,2,1.78,10081604,8271,126.20,1217,1266,1215,1602,864,1233,1218.91,0.22,0,85,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,251,16.09,0.36,12,0.04,78.00,3524.00,1748,20240315,-28.20,862,20240805,45.59,1389,-9.65,20250117,1184,6.00,20250213,1748,-28.20,20240315,862,45.59,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,130700,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-13,5,-1.05,4555035,3739,57.05,1217,1233,1215,1602,864,1233,1218.25,0.22,0,3164,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,244,15.64,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,120656,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-13,5,-1.05,4489400,3685,56.23,1217,1233,1215,1602,864,1233,1218.29,0.22,0,3164,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,244,15.64,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,110654,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-13,5,-1.05,4488180,3684,56.21,1217,1233,1215,1602,864,1233,1218.29,0.22,0,3164,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,244,15.64,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1389,-12.17,20250117,1184,3.04,20250213,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,100655,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1230,-3,5,-0.24,1415801,1163,17.74,1217,1233,1216,1602,864,1233,1217.37,0.22,0,1079,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,246,15.77,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.63,862,20240805,42.69,1389,-11.45,20250117,1184,3.89,20250213,1748,-29.63,20240315,862,42.69,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N +20250224,090700,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,0,3,0.00,7318,6,0.09,1217,1233,1217,1602,864,1233,1219.67,0.22,0,0,1263,1248,1230,1215,1197,1255,1222,20,369,100,860,1,1,20000000,247,15.81,0.35,12,0.00,78.00,3524.00,1748,20240315,-29.46,862,20240805,43.04,1389,-11.23,20250117,1184,4.14,20250213,1748,-29.46,20240315,862,43.04,20240805,0.00,N,079650,100,20 억,,44410,N,N,0,N,00,N 20250221,160654,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,14,2,1.15,8009250,6554,77.59,1219,1245,1212,1584,854,1219,1222.04,0.22,0,145,1238,1228,1219,1209,1200,1233,1214,20,365,100,850,1,1,20000000,247,15.81,0.35,12,0.03,78.00,3524.00,1748,20240315,-29.46,862,20240805,43.04,1389,-11.23,20250117,1184,4.14,20250213,1748,-29.46,20240315,862,43.04,20240805,0.00,N,079650,100,20 억,,44265,N,N,0,N,00,N 20250221,150657,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,4,2,0.33,7872441,6443,76.28,1219,1245,1212,1584,854,1219,1221.86,0.22,0,243,1238,1228,1219,1209,1200,1233,1214,20,365,100,850,1,1,20000000,245,15.68,0.35,12,0.03,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,44265,N,N,0,N,00,N 20250221,140656,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1226,7,2,0.57,5417408,4439,52.55,1219,1245,1212,1584,854,1219,1220.41,0.22,0,640,1238,1228,1219,1209,1200,1233,1214,20,365,100,850,1,1,20000000,245,15.72,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.86,862,20240805,42.23,1389,-11.74,20250117,1184,3.55,20250213,1748,-29.86,20240315,862,42.23,20240805,0.00,N,079650,100,20 억,,44265,N,N,0,N,00,N diff --git a/079810/price/prices-20250201.csv b/079810/price/prices-20250201.csv index 90a6ba525992..767d8cadab30 100644 --- a/079810/price/prices-20250201.csv +++ b/079810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,190,2,2.75,8363347000,1139567,627.25,6810,7850,6700,8990,4850,6920,7339.93,1.31,0,-85056,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1566,134.15,1.07,12,5.17,53.00,6614.00,17420,20240222,-59.18,4580,20241209,55.24,7850,-9.43,20250224,5070,40.24,20250102,16990,-58.15,20240226,4580,55.24,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,180,2,2.60,8154640600,1110118,611.04,6810,7850,6700,8990,4850,6920,7346.00,1.31,0,-89475,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1564,133.96,1.07,12,5.04,53.00,6614.00,17420,20240222,-59.24,4580,20241209,55.02,7850,-9.55,20250224,5070,40.04,20250102,16990,-58.21,20240226,4580,55.02,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,190,2,2.75,2977799950,411618,226.57,6810,7500,6700,8990,4850,6920,7234.89,1.31,0,-43650,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1566,134.15,1.07,12,1.87,53.00,6614.00,17420,20240222,-59.18,4580,20241209,55.24,7500,-5.20,20250224,5070,40.24,20250102,16990,-58.15,20240226,4580,55.24,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,130700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,320,2,4.62,2766091810,381997,210.26,6810,7500,6700,8990,4850,6920,7241.70,1.31,0,-32699,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1595,136.60,1.09,12,1.73,53.00,6614.00,17420,20240222,-58.44,4580,20241209,58.08,7500,-3.47,20250224,5070,42.80,20250102,16990,-57.39,20240226,4580,58.08,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,260,2,3.76,2572467370,355113,195.46,6810,7500,6700,8990,4850,6920,7244.69,1.31,0,-30711,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1582,135.47,1.09,12,1.61,53.00,6614.00,17420,20240222,-58.78,4580,20241209,56.77,7500,-4.27,20250224,5070,41.62,20250102,16990,-57.74,20240226,4580,56.77,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,250,2,3.61,2448773540,337973,186.03,6810,7500,6700,8990,4850,6920,7246.12,1.31,0,-29899,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1579,135.28,1.08,12,1.53,53.00,6614.00,17420,20240222,-58.84,4580,20241209,56.55,7500,-4.40,20250224,5070,41.42,20250102,16990,-57.80,20240226,4580,56.55,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,400,2,5.78,2196579210,303012,166.79,6810,7500,6700,8990,4850,6920,7249.88,1.31,0,-16054,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1612,138.11,1.11,12,1.38,53.00,6614.00,17420,20240222,-57.98,4580,20241209,59.83,7500,-2.40,20250224,5070,44.38,20250102,16990,-56.92,20240226,4580,59.83,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N +20250224,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,10,2,0.14,226633180,33119,18.23,6810,6960,6700,8990,4850,6920,6841.41,1.31,0,2168,7173,7046,6793,6666,6413,7110,6730,110,2070,500,4840,10,1,22028094,1527,130.75,1.05,12,0.15,53.00,6614.00,17420,20240222,-60.22,4580,20241209,51.31,7020,-1.28,20250220,5070,36.69,20250102,16990,-59.21,20240226,4580,51.31,20241209,1.31,N,079810,500,110 억,,288298,N,N,0,N,00,N 20250221,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,260,2,3.90,1187885970,175590,56.54,6660,6920,6540,8650,4670,6660,6764.66,1.34,0,-7221,7240,6950,6730,6440,6220,6840,6330,110,1990,500,4660,10,1,22028094,1524,130.57,1.05,12,0.80,53.00,6614.00,17420,20240222,-60.28,4580,20241209,51.09,7020,-1.42,20250220,5070,36.49,20250102,17420,-60.28,20240222,4580,51.09,20241209,1.27,N,079810,500,110 억,,296057,N,N,0,N,00,N 20250221,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,240,2,3.60,1085271560,160734,51.76,6660,6910,6540,8650,4670,6660,6751.97,1.34,0,-6693,7240,6950,6730,6440,6220,6840,6330,110,1990,500,4660,10,1,22028094,1520,130.19,1.04,12,0.73,53.00,6614.00,17420,20240222,-60.39,4580,20241209,50.66,7020,-1.71,20250220,5070,36.09,20250102,17420,-60.39,20240222,4580,50.66,20241209,1.27,N,079810,500,110 억,,296057,N,N,0,N,00,N 20250221,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,140,2,2.10,873674000,129914,41.83,6660,6850,6540,8650,4670,6660,6725.02,1.34,0,-15608,7240,6950,6730,6440,6220,6840,6330,110,1990,500,4660,10,1,22028094,1498,128.30,1.03,12,0.59,53.00,6614.00,17420,20240222,-60.96,4580,20241209,48.47,7020,-3.13,20250220,5070,34.12,20250102,17420,-60.96,20240222,4580,48.47,20241209,1.27,N,079810,500,110 억,,296057,N,N,0,N,00,N diff --git a/079900/price/prices-20250201.csv b/079900/price/prices-20250201.csv index 91b8cf553ec9..d4eec492c76e 100644 --- a/079900/price/prices-20250201.csv +++ b/079900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58800,1900,2,3.34,72847519600,1226518,329.81,57400,62100,57400,73900,39900,56900,59397.64,0.96,0,-43671,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8580,31.19,8.01,12,8.41,1885.00,7337.00,71900,20250213,-18.22,14500,20241002,305.52,71900,-18.22,20250213,34200,71.93,20250110,71900,-18.22,20250213,14500,305.52,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,150659,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58400,1500,2,2.64,70241869100,1182194,317.89,57400,62100,57400,73900,39900,56900,59419.70,0.96,0,-37155,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8522,30.98,7.96,12,8.10,1885.00,7337.00,71900,20250213,-18.78,14500,20241002,302.76,71900,-18.78,20250213,34200,70.76,20250110,71900,-18.78,20250213,14500,302.76,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,140658,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58000,1100,2,1.93,67374349600,1132811,304.61,57400,62100,57400,73900,39900,56900,59478.74,0.96,0,-39583,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8464,30.77,7.91,12,7.76,1885.00,7337.00,71900,20250213,-19.33,14500,20241002,300.00,71900,-19.33,20250213,34200,69.59,20250110,71900,-19.33,20250213,14500,300.00,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,130700,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58900,2000,2,3.51,62328756400,1046257,281.34,57400,62100,57400,73900,39900,56900,59576.88,0.96,0,-28454,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8595,31.25,8.03,12,7.17,1885.00,7337.00,71900,20250213,-18.08,14500,20241002,306.21,71900,-18.08,20250213,34200,72.22,20250110,71900,-18.08,20250213,14500,306.21,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,120657,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,59400,2500,2,4.39,55484210800,930782,250.29,57400,62100,57400,73900,39900,56900,59614.65,0.96,0,-23700,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8668,31.51,8.10,12,6.38,1885.00,7337.00,71900,20250213,-17.39,14500,20241002,309.66,71900,-17.39,20250213,34200,73.68,20250110,71900,-17.39,20250213,14500,309.66,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,110655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,60000,3100,2,5.45,46355518500,778147,209.24,57400,62100,57400,73900,39900,56900,59576.78,0.96,0,-30704,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8756,31.83,8.18,12,5.33,1885.00,7337.00,71900,20250213,-16.55,14500,20241002,313.79,71900,-16.55,20250213,34200,75.44,20250110,71900,-16.55,20250213,14500,313.79,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,100655,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58100,1200,2,2.11,19460043200,333107,89.57,57400,59500,57400,73900,39900,56900,58426.60,0.96,0,-30066,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8478,30.82,7.92,12,2.28,1885.00,7337.00,71900,20250213,-19.19,14500,20241002,300.69,71900,-19.19,20250213,34200,69.88,20250110,71900,-19.19,20250213,14500,300.69,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N +20250224,090701,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,58400,1500,2,2.64,4934824600,85113,22.89,57400,58800,57400,73900,39900,56900,57998.84,0.96,0,-14548,59166,58032,57266,56132,55366,58600,56700,88,17000,500,35270,100,1,14592545,8522,30.98,7.96,12,0.58,1885.00,7337.00,71900,20250213,-18.78,14500,20241002,302.76,71900,-18.78,20250213,34200,70.76,20250110,71900,-18.78,20250213,14500,302.76,20241002,2.87,N,079900,500,87 억,,140725,N,N,3,N,00,N 20250221,160654,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,56900,-1100,5,-1.90,20656379000,360335,48.90,56600,58400,56500,75400,40600,58000,57327.47,1.07,0,-15321,61733,59866,58033,56166,54333,58950,55250,88,17400,500,35960,100,1,14592545,8303,30.19,7.76,12,2.47,1885.00,7337.00,71900,20250213,-20.86,14500,20241002,292.41,71900,-20.86,20250213,34200,66.37,20250110,71900,-20.86,20250213,14500,292.41,20241002,2.53,N,079900,500,87 억,,155826,N,N,3,N,00,N 20250221,150657,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57100,-900,5,-1.55,19317566500,336826,45.71,56600,58400,56500,75400,40600,58000,57351.66,1.07,0,-16647,61733,59866,58033,56166,54333,58950,55250,88,17400,500,35960,100,1,14592545,8332,30.29,7.78,12,2.31,1885.00,7337.00,71900,20250213,-20.58,14500,20241002,293.79,71900,-20.58,20250213,34200,66.96,20250110,71900,-20.58,20250213,14500,293.79,20241002,2.53,N,079900,500,87 억,,155826,N,N,44,N,00,N 20250221,140656,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,57200,-800,5,-1.38,16220090800,282706,38.36,56600,58400,56500,75400,40600,58000,57374.29,1.07,0,-18937,61733,59866,58033,56166,54333,58950,55250,88,17400,500,35960,100,1,14592545,8347,30.34,7.80,12,1.94,1885.00,7337.00,71900,20250213,-20.45,14500,20241002,294.48,71900,-20.45,20250213,34200,67.25,20250110,71900,-20.45,20250213,14500,294.48,20241002,2.53,N,079900,500,87 억,,155826,N,N,44,N,00,N diff --git a/079940/price/prices-20250201.csv b/079940/price/prices-20250201.csv index 918976ff8b35..77b3827288ee 100644 --- a/079940/price/prices-20250201.csv +++ b/079940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160700,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15940,-400,5,-2.45,821829650,51459,95.14,16260,16320,15800,21200,11440,16340,15970.57,29.94,0,-4515,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2158,13.46,1.43,12,0.38,1184.00,11131.00,24350,20240314,-34.54,12300,20240805,29.59,19690,-19.05,20250211,15150,5.21,20250120,24350,-34.54,20240314,12300,29.59,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,150659,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15910,-430,5,-2.63,791388410,49547,91.61,16260,16320,15800,21200,11440,16340,15972.48,29.94,0,-4194,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2154,13.44,1.43,12,0.37,1184.00,11131.00,24350,20240314,-34.66,12300,20240805,29.35,19690,-19.20,20250211,15150,5.02,20250120,24350,-34.66,20240314,12300,29.35,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,140658,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15900,-440,5,-2.69,763012390,47763,88.31,16260,16320,15800,21200,11440,16340,15974.97,29.94,0,-3739,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2152,13.43,1.43,12,0.35,1184.00,11131.00,24350,20240314,-34.70,12300,20240805,29.27,19690,-19.25,20250211,15150,4.95,20250120,24350,-34.70,20240314,12300,29.27,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,130701,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15870,-470,5,-2.88,713821330,44670,82.59,16260,16320,15800,21200,11440,16340,15979.88,29.94,0,-2707,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2148,13.40,1.43,12,0.33,1184.00,11131.00,24350,20240314,-34.83,12300,20240805,29.02,19690,-19.40,20250211,15150,4.75,20250120,24350,-34.83,20240314,12300,29.02,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,120657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15910,-430,5,-2.63,633332950,39606,73.23,16260,16320,15800,21200,11440,16340,15990.83,29.94,0,-415,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2154,13.44,1.43,12,0.29,1184.00,11131.00,24350,20240314,-34.66,12300,20240805,29.35,19690,-19.20,20250211,15150,5.02,20250120,24350,-34.66,20240314,12300,29.35,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,110655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15900,-440,5,-2.69,520811940,32521,60.13,16260,16320,15860,21200,11440,16340,16014.63,29.94,0,-1520,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2152,13.43,1.43,12,0.24,1184.00,11131.00,24350,20240314,-34.70,12300,20240805,29.27,19690,-19.25,20250211,15150,4.95,20250120,24350,-34.70,20240314,12300,29.27,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,100656,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15900,-440,5,-2.69,416597780,25968,48.01,16260,16320,15890,21200,11440,16340,16042.74,29.94,0,-1922,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2152,13.43,1.43,12,0.19,1184.00,11131.00,24350,20240314,-34.70,12300,20240805,29.27,19690,-19.25,20250211,15150,4.95,20250120,24350,-34.70,20240314,12300,29.27,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N +20250224,090701,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16160,-180,5,-1.10,43760440,2697,4.99,16260,16320,16160,21200,11440,16340,16225.60,29.94,0,-431,17146,16742,16496,16092,15846,16620,15970,68,4860,500,12090,10,1,13535684,2187,13.65,1.45,12,0.02,1184.00,11131.00,24350,20240314,-33.63,12300,20240805,31.38,19690,-17.93,20250211,15150,6.67,20250120,24350,-33.63,20240314,12300,31.38,20240805,2.00,N,079940,500,67 억,,4052163,N,N,5,N,00,N 20250221,160655,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16340,-360,5,-2.16,887499860,53894,60.70,16700,16900,16250,21700,11690,16700,16467.51,30.05,0,-15946,17546,17122,16886,16462,16226,17005,16345,68,5000,500,12350,10,1,13535684,2212,13.80,1.47,12,0.40,1184.00,11131.00,24350,20240314,-32.90,12300,20240805,32.85,19690,-17.01,20250211,15150,7.85,20250120,24350,-32.90,20240314,12300,32.85,20240805,2.04,N,079940,500,67 억,,4067771,N,N,5,N,00,N 20250221,150658,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16290,-410,5,-2.46,854228880,51858,58.41,16700,16900,16250,21700,11690,16700,16472.46,30.05,0,-14430,17546,17122,16886,16462,16226,17005,16345,68,5000,500,12350,10,1,13535684,2205,13.76,1.46,12,0.38,1184.00,11131.00,24350,20240314,-33.10,12300,20240805,32.44,19690,-17.27,20250211,15150,7.52,20250120,24350,-33.10,20240314,12300,32.44,20240805,2.04,N,079940,500,67 억,,4067771,N,N,0,N,00,N 20250221,140657,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16370,-330,5,-1.98,659268900,39931,44.97,16700,16900,16350,21700,11690,16700,16510.20,30.05,0,-13797,17546,17122,16886,16462,16226,17005,16345,68,5000,500,12350,10,1,13535684,2216,13.83,1.47,12,0.30,1184.00,11131.00,24350,20240314,-32.77,12300,20240805,33.09,19690,-16.86,20250211,15150,8.05,20250120,24350,-32.77,20240314,12300,33.09,20240805,2.04,N,079940,500,67 억,,4067771,N,N,0,N,00,N diff --git a/079950/price/prices-20250201.csv b/079950/price/prices-20250201.csv index 23771965ca51..8aaf8b451ddd 100644 --- a/079950/price/prices-20250201.csv +++ b/079950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,-9,5,-1.29,31849755,45954,31.54,693,700,679,910,490,700,693.08,0.61,0,-2648,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,160,-0.92,0.42,12,0.20,-754.00,1654.00,1319,20240314,-47.61,615,20241114,12.36,820,-15.73,20250113,658,5.02,20250217,1319,-47.61,20240314,615,12.36,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,-8,5,-1.14,30611553,44163,30.31,693,700,679,910,490,700,693.15,0.61,0,-2491,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,161,-0.92,0.42,12,0.19,-754.00,1654.00,1319,20240314,-47.54,615,20241114,12.52,820,-15.61,20250113,658,5.17,20250217,1319,-47.54,20240314,615,12.52,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,0,3,0.00,26157729,37791,25.94,693,700,679,910,490,700,692.17,0.61,0,-2487,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,162,-0.93,0.42,12,0.16,-754.00,1654.00,1319,20240314,-46.93,615,20241114,13.82,820,-14.63,20250113,658,6.38,20250217,1319,-46.93,20240314,615,13.82,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,698,-2,5,-0.29,23049741,33339,22.88,693,700,679,910,490,700,691.37,0.61,0,-1250,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,162,-0.93,0.42,12,0.14,-754.00,1654.00,1319,20240314,-47.08,615,20241114,13.50,820,-14.88,20250113,658,6.08,20250217,1319,-47.08,20240314,615,13.50,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,696,-4,5,-0.57,22177792,32077,22.02,693,700,679,910,490,700,691.39,0.61,0,-1380,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,161,-0.92,0.42,12,0.14,-754.00,1654.00,1319,20240314,-47.23,615,20241114,13.17,820,-15.12,20250113,658,5.78,20250217,1319,-47.23,20240314,615,13.17,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,110655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,699,-1,5,-0.14,21876552,31644,21.72,693,700,679,910,490,700,691.33,0.61,0,-1438,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,162,-0.93,0.42,12,0.14,-754.00,1654.00,1319,20240314,-47.01,615,20241114,13.66,820,-14.76,20250113,658,6.23,20250217,1319,-47.01,20240314,615,13.66,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,699,-1,5,-0.14,19655600,28439,19.52,693,699,679,910,490,700,691.15,0.61,0,-888,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,162,-0.93,0.42,12,0.12,-754.00,1654.00,1319,20240314,-47.01,615,20241114,13.66,820,-14.76,20250113,658,6.23,20250217,1319,-47.01,20240314,615,13.66,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N +20250224,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,697,-3,5,-0.43,13787313,19979,13.71,693,699,679,910,490,700,690.09,0.61,0,3096,767,733,706,672,645,750,689,116,210,500,460,1,1,23200000,162,-0.92,0.42,12,0.09,-754.00,1654.00,1319,20240314,-47.16,615,20241114,13.33,820,-15.00,20250113,658,5.93,20250217,1319,-47.16,20240314,615,13.33,20241114,0.00,N,079950,500,116 억,,141693,N,N,0,N,00,N 20250221,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,21,2,3.09,103153587,145677,727.11,679,740,679,882,476,679,708.10,0.55,0,14412,705,691,684,670,663,688,667,116,203,500,440,1,1,23200000,162,-0.93,0.42,12,0.63,-754.00,1654.00,1319,20240314,-46.93,615,20241114,13.82,820,-14.63,20250113,658,6.38,20250217,1319,-46.93,20240314,615,13.82,20241114,0.00,N,079950,500,116 억,,127281,N,N,0,N,00,N 20250221,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,706,27,2,3.98,100272205,141567,706.60,679,740,679,882,476,679,708.30,0.55,0,14782,705,691,684,670,663,688,667,116,203,500,440,1,1,23200000,164,-0.94,0.43,12,0.61,-754.00,1654.00,1319,20240314,-46.47,615,20241114,14.80,820,-13.90,20250113,658,7.29,20250217,1319,-46.47,20240314,615,14.80,20241114,0.00,N,079950,500,116 억,,127281,N,N,0,N,00,N 20250221,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,709,30,2,4.42,96178132,135781,677.72,679,740,679,882,476,679,708.33,0.55,0,14756,705,691,684,670,663,688,667,116,203,500,440,1,1,23200000,164,-0.94,0.43,12,0.59,-754.00,1654.00,1319,20240314,-46.25,615,20241114,15.28,820,-13.54,20250113,658,7.75,20250217,1319,-46.25,20240314,615,15.28,20241114,0.00,N,079950,500,116 억,,127281,N,N,0,N,00,N diff --git a/079960/price/prices-20250201.csv b/079960/price/prices-20250201.csv index ecdd1d07e1dd..a28966797191 100644 --- a/079960/price/prices-20250201.csv +++ b/079960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-250,5,-1.23,781937970,39217,24.94,20200,20200,19810,26450,14250,20350,19937.17,6.48,0,-11993,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,50,1,7860000,1580,3.36,0.48,12,0.50,5975.00,41506.00,22850,20240401,-12.04,15100,20240805,33.11,20500,-1.95,20250221,17650,13.88,20250113,22850,-12.04,20240401,15100,33.11,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,150700,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-300,5,-1.47,711440360,35698,22.70,20200,20200,19810,26450,14250,20350,19927.64,6.48,0,-11284,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,50,1,7860000,1576,3.36,0.48,12,0.45,5975.00,41506.00,22850,20240401,-12.25,15100,20240805,32.78,20500,-2.20,20250221,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,140658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19910,-440,5,-2.16,650938490,32668,20.78,20200,20200,19810,26450,14250,20350,19923.92,6.48,0,-11106,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,10,1,7860000,1565,3.33,0.48,12,0.42,5975.00,41506.00,22850,20240401,-12.87,15100,20240805,31.85,20500,-2.88,20250221,17650,12.80,20250113,22850,-12.87,20240401,15100,31.85,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,130701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-450,5,-2.21,567587700,28480,18.11,20200,20200,19810,26450,14250,20350,19927.12,6.48,0,-11251,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,10,1,7860000,1564,3.33,0.48,12,0.36,5975.00,41506.00,22850,20240401,-12.91,15100,20240805,31.79,20500,-2.93,20250221,17650,12.75,20250113,22850,-12.91,20240401,15100,31.79,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,120658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19870,-480,5,-2.36,542346110,27210,17.31,20200,20200,19810,26450,14250,20350,19929.55,6.48,0,-11006,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,10,1,7860000,1562,3.33,0.48,12,0.35,5975.00,41506.00,22850,20240401,-13.04,15100,20240805,31.59,20500,-3.07,20250221,17650,12.58,20250113,22850,-13.04,20240401,15100,31.59,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,110656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19830,-520,5,-2.56,464306910,23283,14.81,20200,20200,19810,26450,14250,20350,19939.24,6.48,0,-11819,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,10,1,7860000,1559,3.32,0.48,12,0.30,5975.00,41506.00,22850,20240401,-13.22,15100,20240805,31.32,20500,-3.27,20250221,17650,12.35,20250113,22850,-13.22,20240401,15100,31.32,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,100656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19860,-490,5,-2.41,408474040,20472,13.02,20200,20200,19840,26450,14250,20350,19949.88,6.48,0,-9515,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,10,1,7860000,1561,3.32,0.48,12,0.26,5975.00,41506.00,22850,20240401,-13.09,15100,20240805,31.52,20500,-3.12,20250221,17650,12.52,20250113,22850,-13.09,20240401,15100,31.52,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N +20250224,090702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-350,5,-1.72,78309700,3902,2.48,20200,20200,19990,26450,14250,20350,20057.89,6.48,0,9,21170,20760,20090,19680,19010,20965,19885,39,6100,500,15050,50,1,7860000,1572,3.35,0.48,12,0.05,5975.00,41506.00,22850,20240401,-12.47,15100,20240805,32.45,20500,-2.44,20250221,17650,13.31,20250113,22850,-12.47,20240401,15100,32.45,20240805,1.79,N,079960,500,39 억,,508994,N,N,0,N,00,N 20250221,160655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,820,2,4.20,3045973990,152571,378.58,19420,20500,19420,25350,13680,19530,19964.18,6.20,0,24156,19923,19726,19383,19186,18843,19825,19285,39,5820,500,14450,50,1,7860000,1600,3.41,0.49,12,1.94,5975.00,41506.00,22850,20240401,-10.94,15100,20240805,34.77,20500,-0.73,20250221,17650,15.30,20250113,22850,-10.94,20240401,15100,34.77,20240805,1.78,N,079960,500,39 억,,487129,N,N,1,N,00,N 20250221,150658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,920,2,4.71,2840746540,142482,353.54,19420,20500,19420,25350,13680,19530,19937.58,6.20,0,20699,19923,19726,19383,19186,18843,19825,19285,39,5820,500,14450,50,1,7860000,1607,3.42,0.49,12,1.81,5975.00,41506.00,22850,20240401,-10.50,15100,20240805,35.43,20500,-0.24,20250221,17650,15.86,20250113,22850,-10.50,20240401,15100,35.43,20240805,1.78,N,079960,500,39 억,,487129,N,N,1,N,00,N 20250221,140657,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,520,2,2.66,2115682290,106788,264.98,19420,20150,19420,25350,13680,19530,19811.99,6.20,0,9444,19923,19726,19383,19186,18843,19825,19285,39,5820,500,14450,50,1,7860000,1576,3.36,0.48,12,1.36,5975.00,41506.00,22850,20240401,-12.25,15100,20240805,32.78,20150,-0.50,20250221,17650,13.60,20250113,22850,-12.25,20240401,15100,32.78,20240805,1.78,N,079960,500,39 억,,487129,N,N,1,N,00,N diff --git a/079970/price/prices-20250201.csv b/079970/price/prices-20250201.csv index ec731ce71eb6..5370c222f714 100644 --- a/079970/price/prices-20250201.csv +++ b/079970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,630,1,2,0.16,316532140,509948,15.82,629,658,567,817,441,629,620.71,2.05,0,20080,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,62,-0.30,0.13,12,5.15,-2120.00,4811.00,6170,20240221,-89.79,567,20250224,11.11,1065,-40.85,20250113,567,11.11,20250224,2150,-70.70,20240821,175,260.00,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,150700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,623,-6,5,-0.95,310130630,499771,15.50,629,658,567,817,441,629,620.55,2.05,0,19627,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,62,-0.29,0.13,12,5.05,-2120.00,4811.00,6170,20240221,-89.90,567,20250224,9.88,1065,-41.50,20250113,567,9.88,20250224,2150,-71.02,20240821,175,256.00,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,140659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,631,2,2,0.32,300221352,483953,15.01,629,658,567,817,441,629,620.35,2.05,0,17092,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,62,-0.30,0.13,12,4.89,-2120.00,4811.00,6170,20240221,-89.77,567,20250224,11.29,1065,-40.75,20250113,567,11.29,20250224,2150,-70.65,20240821,175,260.57,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,130702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,613,-16,5,-2.54,244413788,394752,12.25,629,658,567,817,441,629,619.16,2.05,0,18711,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,61,-0.29,0.13,12,3.99,-2120.00,4811.00,6170,20240221,-90.06,567,20250224,8.11,1065,-42.44,20250113,567,8.11,20250224,2150,-71.49,20240821,175,250.29,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,120658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,614,-15,5,-2.38,232115546,374675,11.62,629,658,567,817,441,629,619.51,2.05,0,21606,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,61,-0.29,0.13,12,3.78,-2120.00,4811.00,6170,20240221,-90.05,567,20250224,8.29,1065,-42.35,20250113,567,8.29,20250224,2150,-71.44,20240821,175,250.86,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,110656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,615,-14,5,-2.23,226034257,364711,11.31,629,658,567,817,441,629,619.76,2.05,0,19394,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,61,-0.29,0.13,12,3.68,-2120.00,4811.00,6170,20240221,-90.03,567,20250224,8.47,1065,-42.25,20250113,567,8.47,20250224,2150,-71.40,20240821,175,251.43,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,100656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,619,-10,5,-1.59,206262231,332538,10.32,629,658,567,817,441,629,620.27,2.05,0,17640,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,61,-0.29,0.13,12,3.36,-2120.00,4811.00,6170,20240221,-89.97,567,20250224,9.17,1065,-41.88,20250113,567,9.17,20250224,2150,-71.21,20240821,175,253.71,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N +20250224,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,639,10,2,1.59,72289454,114386,3.55,629,658,625,817,441,629,631.98,2.05,0,29603,931,779,704,552,477,742,515,49,188,500,370,1,1,9899636,63,-0.30,0.13,12,1.16,-2120.00,4811.00,6170,20240221,-89.64,613,20250220,4.24,1065,-40.00,20250113,613,4.24,20250220,2150,-70.28,20240821,175,265.14,20240718,0.00,N,079970,500,49 억,,203433,N,N,0,N,00,N 20250221,160655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,629,-30,5,-4.55,2357127553,3209240,1356.81,659,856,629,856,462,659,734.75,1.80,0,23748,719,689,651,621,583,670,602,49,197,500,390,1,1,9899636,62,-0.30,0.13,12,32.42,-2120.00,4811.00,6170,20240221,-89.81,613,20250220,2.61,1065,-40.94,20250113,613,2.61,20250220,2150,-70.74,20240821,175,259.43,20240718,0.00,N,079970,500,49 억,,178659,N,N,0,N,00,N 20250221,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,641,-18,5,-2.73,2315350082,3143356,1328.95,659,856,638,856,462,659,736.59,1.80,0,24636,719,689,651,621,583,670,602,49,197,500,390,1,1,9899636,63,-0.30,0.13,12,31.75,-2120.00,4811.00,6170,20240221,-89.61,613,20250220,4.57,1065,-39.81,20250113,613,4.57,20250220,2150,-70.19,20240821,175,266.29,20240718,0.00,N,079970,500,49 억,,178659,N,N,0,N,00,N 20250221,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,648,-11,5,-1.67,2269336906,3071557,1298.60,659,856,638,856,462,659,738.82,1.80,0,22415,719,689,651,621,583,670,602,49,197,500,390,1,1,9899636,64,-0.31,0.13,12,31.03,-2120.00,4811.00,6170,20240221,-89.50,613,20250220,5.71,1065,-39.15,20250113,613,5.71,20250220,2150,-69.86,20240821,175,270.29,20240718,0.00,N,079970,500,49 억,,178659,N,N,0,N,00,N diff --git a/079980/price/prices-20250201.csv b/079980/price/prices-20250201.csv index b93250896f58..7545c16c10c9 100644 --- a/079980/price/prices-20250201.csv +++ b/079980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,35,2,1.35,184305100,70615,192.49,2570,2630,2565,3360,1810,2585,2610.02,1.28,0,17985,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,904,-0.84,0.31,12,0.20,-3130.00,8390.00,4485,20240215,-41.58,2315,20241115,13.17,2660,-1.50,20250110,2435,7.60,20250213,4250,-38.35,20240308,2315,13.17,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,5,N,00,N +20250224,150700,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,40,2,1.55,179563580,68806,187.56,2570,2630,2565,3360,1810,2585,2609.73,1.28,0,18032,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,906,-0.84,0.31,12,0.20,-3130.00,8390.00,4485,20240215,-41.47,2315,20241115,13.39,2660,-1.32,20250110,2435,7.80,20250213,4250,-38.24,20240308,2315,13.39,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,140659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2630,45,2,1.74,172264340,66026,179.98,2570,2630,2565,3360,1810,2585,2609.06,1.28,0,18137,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,907,-0.84,0.31,12,0.19,-3130.00,8390.00,4485,20240215,-41.36,2315,20241115,13.61,2660,-1.13,20250110,2435,8.01,20250213,4250,-38.12,20240308,2315,13.61,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,130702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2620,35,2,1.35,141881400,54434,148.38,2570,2630,2565,3360,1810,2585,2606.50,1.28,0,12564,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,904,-0.84,0.31,12,0.16,-3130.00,8390.00,4485,20240215,-41.58,2315,20241115,13.17,2660,-1.50,20250110,2435,7.60,20250213,4250,-38.35,20240308,2315,13.17,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,120658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2625,40,2,1.55,136949015,52551,143.25,2570,2630,2565,3360,1810,2585,2606.04,1.28,0,13539,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,906,-0.84,0.31,12,0.15,-3130.00,8390.00,4485,20240215,-41.47,2315,20241115,13.39,2660,-1.32,20250110,2435,7.80,20250213,4250,-38.24,20240308,2315,13.39,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,110656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2610,25,2,0.97,126399325,48532,132.29,2570,2625,2565,3360,1810,2585,2604.47,1.28,0,13938,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,900,-0.83,0.31,12,0.14,-3130.00,8390.00,4485,20240215,-41.81,2315,20241115,12.74,2660,-1.88,20250110,2435,7.19,20250213,4250,-38.59,20240308,2315,12.74,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,100657,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2615,30,2,1.16,70266180,26992,73.58,2570,2625,2565,3360,1810,2585,2603.26,1.28,0,-613,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,902,-0.84,0.31,12,0.08,-3130.00,8390.00,4485,20240215,-41.69,2315,20241115,12.96,2660,-1.69,20250110,2435,7.39,20250213,4250,-38.47,20240308,2315,12.96,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N +20250224,090702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-20,5,-0.77,1193870,464,1.26,2570,2600,2565,3360,1810,2585,2571.55,1.28,0,-13,2641,2612,2571,2542,2501,2592,2522,1725,775,5000,1860,5,1,34500000,885,-0.82,0.31,12,0.00,-3130.00,8390.00,4485,20240215,-42.81,2315,20241115,10.80,2660,-3.57,20250110,2435,5.34,20250213,4250,-39.65,20240308,2315,10.80,20241115,0.27,N,079980,5000,1725 억,,441321,N,N,18,N,00,N 20250221,160656,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2585,-5,5,-0.19,93911980,36684,161.65,2600,2600,2530,3365,1815,2590,2560.03,1.26,0,6294,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,892,-0.83,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.36,2315,20241115,11.66,2660,-2.82,20250110,2435,6.16,20250213,4250,-39.18,20240308,2315,11.66,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,18,N,00,N 20250221,150659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2580,-10,5,-0.39,93242590,36424,160.51,2600,2600,2530,3365,1815,2590,2559.92,1.26,0,6297,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,890,-0.82,0.31,12,0.11,-3130.00,8390.00,4485,20240215,-42.47,2315,20241115,11.45,2660,-3.01,20250110,2435,5.95,20250213,4250,-39.29,20240308,2315,11.45,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,12,N,00,N 20250221,140658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-40,5,-1.54,89851825,35110,154.72,2600,2600,2530,3365,1815,2590,2559.15,1.26,0,6443,2616,2602,2586,2572,2556,2595,2565,1725,775,5000,1860,5,1,34500000,880,-0.81,0.30,12,0.10,-3130.00,8390.00,4485,20240215,-43.14,2315,20241115,10.15,2660,-4.14,20250110,2435,4.72,20250213,4250,-40.00,20240308,2315,10.15,20241115,0.26,N,079980,5000,1725 억,,435050,N,N,12,N,00,N diff --git a/080010/price/prices-20250201.csv b/080010/price/prices-20250201.csv index b061622e4524..1b63be5891ed 100644 --- a/080010/price/prices-20250201.csv +++ b/080010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-40,5,-0.75,49687600,9295,42.33,5380,5380,5300,6960,3760,5360,5345.63,1.08,0,-477,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,523,8.72,0.43,12,0.09,610.00,12236.00,6400,20240712,-16.88,4825,20241209,10.26,5450,-2.39,20250218,5070,4.93,20250103,6400,-16.88,20240712,4825,10.26,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,0,3,0.00,46974400,8785,40.00,5380,5380,5300,6960,3760,5360,5347.11,1.08,0,-476,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,527,8.79,0.44,12,0.09,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5450,-1.65,20250218,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-10,5,-0.19,33548440,6280,28.60,5380,5380,5300,6960,3760,5360,5342.11,1.08,0,-476,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5450,-1.83,20250218,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,130702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-10,5,-0.19,33452140,6262,28.52,5380,5380,5300,6960,3760,5360,5342.09,1.08,0,-476,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5450,-1.83,20250218,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-10,5,-0.19,30575500,5721,26.05,5380,5380,5300,6960,3760,5360,5344.43,1.08,0,-476,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5450,-1.83,20250218,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,110656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,0,3,0.00,22389150,4189,19.08,5380,5380,5300,6960,3760,5360,5344.75,1.08,0,-497,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,527,8.79,0.44,12,0.04,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5450,-1.65,20250218,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,100657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-20,5,-0.37,6273390,1180,5.37,5380,5380,5300,6960,3760,5360,5316.43,1.08,0,0,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,525,8.75,0.44,12,0.01,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5450,-2.02,20250218,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N +20250224,090702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-20,5,-0.37,925300,172,0.78,5380,5380,5340,6960,3760,5360,5379.65,1.08,0,0,5486,5422,5356,5292,5226,5390,5260,50,1600,500,3960,10,1,9835071,525,8.75,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5450,-2.02,20250218,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.86,N,080010,500,50 억,,106651,N,N,0,N,00,N 20250221,160656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-40,5,-0.74,117311040,21960,118.24,5370,5420,5290,7020,3780,5400,5342.03,1.08,0,777,5500,5450,5390,5340,5280,5420,5310,50,1620,500,3990,10,1,9835071,527,8.79,0.44,12,0.22,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5450,-1.65,20250218,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.85,N,080010,500,50 억,,106203,N,N,0,N,00,N 20250221,150659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-30,5,-0.56,115341250,21592,116.25,5370,5420,5290,7020,3780,5400,5341.85,1.08,0,951,5500,5450,5390,5340,5280,5420,5310,50,1620,500,3990,10,1,9835071,528,8.80,0.44,12,0.22,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5450,-1.47,20250218,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.85,N,080010,500,50 억,,106203,N,N,0,N,00,N 20250221,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-50,5,-0.93,101171720,18967,102.12,5370,5420,5290,7020,3780,5400,5334.09,1.08,0,950,5500,5450,5390,5340,5280,5420,5310,50,1620,500,3990,10,1,9835071,526,8.77,0.44,12,0.19,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5450,-1.83,20250218,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.85,N,080010,500,50 억,,106203,N,N,0,N,00,N diff --git a/080160/price/prices-20250201.csv b/080160/price/prices-20250201.csv index 5ec93f9d62a4..95d7cbc08702 100644 --- a/080160/price/prices-20250201.csv +++ b/080160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,-160,5,-1.57,919986730,92691,102.51,10160,10160,9850,13220,7120,10170,9925.24,11.87,0,-2460,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1892,18.40,1.94,12,0.49,544.00,5167.00,17760,20240214,-43.64,8980,20241115,11.47,10400,-3.75,20250221,9210,8.69,20250210,17170,-41.70,20240226,8980,11.47,20241115,0.57,N,080160,500,94 억,,2244304,N,N,1,N,00,N +20250224,150701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,-170,5,-1.67,891375380,89826,99.34,10160,10160,9850,13220,7120,10170,9923.36,11.87,0,-2350,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1890,18.38,1.94,12,0.48,544.00,5167.00,17760,20240214,-43.69,8980,20241115,11.36,10400,-3.85,20250221,9210,8.58,20250210,17170,-41.76,20240226,8980,11.36,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,140700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9960,-210,5,-2.06,775423040,78212,86.49,10160,10160,9850,13220,7120,10170,9914.37,11.87,0,-3145,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1882,18.31,1.93,12,0.41,544.00,5167.00,17760,20240214,-43.92,8980,20241115,10.91,10400,-4.23,20250221,9210,8.14,20250210,17170,-41.99,20240226,8980,10.91,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,130702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,-230,5,-2.26,755448420,76204,84.27,10160,10160,9850,13220,7120,10170,9913.50,11.87,0,-2699,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1879,18.27,1.92,12,0.40,544.00,5167.00,17760,20240214,-44.03,8980,20241115,10.69,10400,-4.42,20250221,9210,7.93,20250210,17170,-42.11,20240226,8980,10.69,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,120659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-240,5,-2.36,739567500,74604,82.50,10160,10160,9850,13220,7120,10170,9913.24,11.87,0,-2557,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1877,18.25,1.92,12,0.39,544.00,5167.00,17760,20240214,-44.09,8980,20241115,10.58,10400,-4.52,20250221,9210,7.82,20250210,17170,-42.17,20240226,8980,10.58,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,110657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-240,5,-2.36,611555750,61711,68.25,10160,10160,9850,13220,7120,10170,9910.00,11.87,0,-8801,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1877,18.25,1.92,12,0.33,544.00,5167.00,17760,20240214,-44.09,8980,20241115,10.58,10400,-4.52,20250221,9210,7.82,20250210,17170,-42.17,20240226,8980,10.58,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,100657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,-280,5,-2.75,373298170,37604,41.59,10160,10160,9850,13220,7120,10170,9927.09,11.87,0,-4170,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1869,18.18,1.91,12,0.20,544.00,5167.00,17760,20240214,-44.31,8980,20241115,10.13,10400,-4.90,20250221,9210,7.38,20250210,17170,-42.40,20240226,8980,10.13,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N +20250224,090703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-240,5,-2.36,71845870,7193,7.95,10160,10160,9920,13220,7120,10170,9988.30,11.87,0,-3603,10510,10340,10230,10060,9950,10285,10005,95,3050,500,7520,10,1,18900000,1877,18.25,1.92,12,0.04,544.00,5167.00,17760,20240214,-44.09,8980,20241115,10.58,10400,-4.52,20250221,9210,7.82,20250210,17170,-42.17,20240226,8980,10.58,20241115,0.57,N,080160,500,94 억,,2244304,N,N,0,N,00,N 20250221,160656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10170,-80,5,-0.78,921341990,89996,28.01,10400,10400,10120,13320,7180,10250,10237.59,11.89,0,-3685,10603,10426,10193,10016,9783,10515,10105,95,3070,500,7580,10,1,18900000,1922,18.69,1.97,12,0.48,544.00,5167.00,17760,20240214,-42.74,8980,20241115,13.25,10400,-2.21,20250221,9210,10.42,20250210,17360,-41.42,20240222,8980,13.25,20241115,0.58,N,080160,500,94 억,,2247583,N,N,37,N,00,N 20250221,150659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10130,-120,5,-1.17,898394370,87734,27.31,10400,10400,10120,13320,7180,10250,10239.98,11.89,0,-2992,10603,10426,10193,10016,9783,10515,10105,95,3070,500,7580,10,1,18900000,1915,18.62,1.96,12,0.46,544.00,5167.00,17760,20240214,-42.96,8980,20241115,12.81,10400,-2.60,20250221,9210,9.99,20250210,17360,-41.65,20240222,8980,12.81,20241115,0.58,N,080160,500,94 억,,2247583,N,N,37,N,00,N 20250221,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10150,-100,5,-0.98,834734950,81455,25.35,10400,10400,10130,13320,7180,10250,10247.80,11.89,0,-4111,10603,10426,10193,10016,9783,10515,10105,95,3070,500,7580,10,1,18900000,1918,18.66,1.96,12,0.43,544.00,5167.00,17760,20240214,-42.85,8980,20241115,13.03,10400,-2.40,20250221,9210,10.21,20250210,17360,-41.53,20240222,8980,13.03,20241115,0.58,N,080160,500,94 억,,2247583,N,N,37,N,00,N diff --git a/080220/price/prices-20250201.csv b/080220/price/prices-20250201.csv index dc6bc2903ef8..ab1da5c06b03 100644 --- a/080220/price/prices-20250201.csv +++ b/080220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160702,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16380,-580,5,-3.42,22925091940,1403995,98.09,16600,16630,16100,22000,11880,16960,16328.34,0.00,0,155796,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5642,33.70,3.50,12,4.08,486.00,4676.00,34200,20240215,-52.11,7710,20241209,112.45,20600,-20.49,20250214,8650,89.36,20250102,30550,-46.38,20240329,7710,112.45,20241209,7.70,N,080220,500,173 억,,0,N,N,1123,N,00,N +20250224,150701,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16400,-560,5,-3.30,21315237500,1305744,91.23,16600,16630,16100,22000,11880,16960,16324.21,0.00,0,139168,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5649,33.74,3.51,12,3.79,486.00,4676.00,34200,20240215,-52.05,7710,20241209,112.71,20600,-20.39,20250214,8650,89.60,20250102,30550,-46.32,20240329,7710,112.71,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,140700,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16290,-670,5,-3.95,19296996700,1182325,82.61,16600,16630,16100,22000,11880,16960,16321.23,0.00,0,110768,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5611,33.52,3.48,12,3.43,486.00,4676.00,34200,20240215,-52.37,7710,20241209,111.28,20600,-20.92,20250214,8650,88.32,20250102,30550,-46.68,20240329,7710,111.28,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,130703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16340,-620,5,-3.66,18163132380,1112779,77.75,16600,16630,16100,22000,11880,16960,16322.32,0.00,0,116507,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5628,33.62,3.49,12,3.23,486.00,4676.00,34200,20240215,-52.22,7710,20241209,111.93,20600,-20.68,20250214,8650,88.90,20250102,30550,-46.51,20240329,7710,111.93,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,120659,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16280,-680,5,-4.01,17122601900,1048996,73.29,16600,16630,16100,22000,11880,16960,16322.85,0.00,0,109147,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5607,33.50,3.48,12,3.05,486.00,4676.00,34200,20240215,-52.40,7710,20241209,111.15,20600,-20.97,20250214,8650,88.21,20250102,30550,-46.71,20240329,7710,111.15,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,110657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,-740,5,-4.36,14803918110,906992,63.37,16600,16630,16100,22000,11880,16960,16321.99,0.00,0,110816,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5587,33.37,3.47,12,2.63,486.00,4676.00,34200,20240215,-52.57,7710,20241209,110.38,20600,-21.26,20250214,8650,87.51,20250102,30550,-46.91,20240329,7710,110.38,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,100658,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,-800,5,-4.72,11633515280,710853,49.67,16600,16630,16160,22000,11880,16960,16365.57,0.00,0,93744,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5566,33.25,3.46,12,2.06,486.00,4676.00,34200,20240215,-52.75,7710,20241209,109.60,20600,-21.55,20250214,8650,86.82,20250102,30550,-47.10,20240329,7710,109.60,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N +20250224,090703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16260,-700,5,-4.13,3928495480,239125,16.71,16600,16630,16210,22000,11880,16960,16428.63,0.00,0,20325,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5600,33.46,3.48,12,0.69,486.00,4676.00,34200,20240215,-52.46,7710,20241209,110.89,20600,-21.07,20250214,8650,87.98,20250102,30550,-46.78,20240329,7710,110.89,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N 20250221,160657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16960,-340,5,-1.97,23688039120,1378414,57.04,17070,17530,16960,22450,12110,17300,17185.74,0.00,0,43743,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5842,34.90,3.63,12,4.00,486.00,4676.00,34200,20240215,-50.41,7710,20241209,119.97,20600,-17.67,20250214,8650,96.07,20250102,32250,-47.41,20240223,7710,119.97,20241209,7.78,N,080220,500,173 억,,0,N,N,1025,N,00,N 20250221,150700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17020,-280,5,-1.62,21456649990,1247019,51.60,17070,17530,16960,22450,12110,17300,17206.11,0.00,0,29433,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5862,35.02,3.64,12,3.62,486.00,4676.00,34200,20240215,-50.23,7710,20241209,120.75,20600,-17.38,20250214,8650,96.76,20250102,32250,-47.22,20240223,7710,120.75,20241209,7.78,N,080220,500,173 억,,0,N,N,673,N,00,N 20250221,140659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17150,-150,5,-0.87,18507296630,1074781,44.47,17070,17530,16960,22450,12110,17300,17219.36,0.00,0,33188,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5907,35.29,3.67,12,3.12,486.00,4676.00,34200,20240215,-49.85,7710,20241209,122.44,20600,-16.75,20250214,8650,98.27,20250102,32250,-46.82,20240223,7710,122.44,20241209,7.78,N,080220,500,173 억,,0,N,N,673,N,00,N diff --git a/080420/price/prices-20250201.csv b/080420/price/prices-20250201.csv index 037300449b46..ad522b08b4d1 100644 --- a/080420/price/prices-20250201.csv +++ b/080420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,33198605,14913,4.89,2215,2255,2195,2865,1545,2205,2226.51,0.09,0,-1091,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,32259685,14496,4.75,2215,2255,2195,2865,1545,2205,2225.78,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,140700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,30869850,13878,4.55,2215,2255,2195,2865,1545,2205,2224.73,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,130703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,35,2,1.59,28979235,13035,4.27,2215,2255,2195,2865,1545,2205,2223.54,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1786,-24.35,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.68,1601,20240806,39.91,2460,-8.94,20250221,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,25,2,1.13,22399100,10072,3.30,2215,2255,2195,2865,1545,2205,2224.38,0.09,0,-1042,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1778,-24.24,0.51,12,0.01,-92.00,4377.00,2595,20240213,-14.07,1601,20240806,39.29,2460,-9.35,20250221,1913,16.57,20250203,2595,-14.07,20240226,1601,39.29,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,30,2,1.36,20517170,9228,3.02,2215,2255,2195,2865,1545,2205,2223.87,0.09,0,-1035,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1782,-24.29,0.51,12,0.01,-92.00,4377.00,2595,20240213,-13.87,1601,20240806,39.60,2460,-9.15,20250221,1913,16.83,20250203,2595,-13.87,20240226,1601,39.60,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,100658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,5,2,0.23,14315110,6447,2.11,2215,2255,2195,2865,1545,2205,2221.05,0.09,0,12,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1762,-24.02,0.50,12,0.01,-92.00,4377.00,2595,20240213,-14.84,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2595,-14.84,20240226,1601,38.04,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N +20250224,090703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,20,2,0.91,2019745,916,0.30,2215,2230,2195,2865,1545,2205,2204.95,0.09,0,24,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1774,-24.18,0.51,12,0.00,-92.00,4377.00,2595,20240213,-14.26,1601,20240806,38.98,2460,-9.55,20250221,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N 20250221,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-35,5,-1.56,703118395,304247,1270.98,2240,2460,2180,2910,1570,2240,2311.01,0.08,0,7883,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1758,-23.97,0.50,12,0.38,-92.00,4377.00,2610,20240208,-15.52,1601,20240806,37.73,2460,-10.37,20250221,1913,15.26,20250203,2595,-15.03,20240226,1601,37.73,20240806,0.16,N,080420,500,398 억,,60275,N,N,0,N,00,N 20250221,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,-20,5,-0.89,691225580,298867,1248.50,2240,2460,2180,2910,1570,2240,2312.82,0.08,0,9225,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1770,-24.13,0.51,12,0.37,-92.00,4377.00,2610,20240208,-14.94,1601,20240806,38.66,2460,-9.76,20250221,1913,16.05,20250203,2595,-14.45,20240226,1601,38.66,20240806,0.16,N,080420,500,398 억,,60275,N,N,0,N,00,N 20250221,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,0,3,0.00,604578630,259797,1085.29,2240,2460,2180,2910,1570,2240,2327.12,0.08,0,3591,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1786,-24.35,0.51,12,0.33,-92.00,4377.00,2610,20240208,-14.18,1601,20240806,39.91,2460,-8.94,20250221,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.16,N,080420,500,398 억,,60275,N,N,0,N,00,N diff --git a/080470/price/prices-20250201.csv b/080470/price/prices-20250201.csv index 95d802208fb6..f24b25bc24a4 100644 --- a/080470/price/prices-20250201.csv +++ b/080470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,180,2,5.13,49754155,13596,270.84,3800,3800,3535,4560,2460,3510,3659.47,2.62,0,-314,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,269,4.90,0.56,12,0.19,753.00,6590.00,5210,20240220,-29.17,3200,20241209,15.31,3800,-2.89,20250224,3375,9.33,20250212,5150,-28.35,20240313,3200,15.31,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,135,2,3.85,47966575,13110,261.16,3800,3800,3535,4560,2460,3510,3658.78,2.62,0,-189,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,266,4.84,0.55,12,0.18,753.00,6590.00,5210,20240220,-30.04,3200,20241209,13.91,3800,-4.08,20250224,3375,8.00,20250212,5150,-29.22,20240313,3200,13.91,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,100,2,2.85,24549710,6737,134.20,3800,3800,3535,4560,2460,3510,3644.01,2.62,0,-128,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,264,4.79,0.55,12,0.09,753.00,6590.00,5210,20240220,-30.71,3200,20241209,12.81,3800,-5.00,20250224,3375,6.96,20250212,5150,-29.90,20240313,3200,12.81,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,130703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,75,2,2.14,16609060,4539,90.42,3800,3800,3535,4560,2460,3510,3659.19,2.62,0,-81,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,262,4.76,0.54,12,0.06,753.00,6590.00,5210,20240220,-31.19,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,25,2,0.71,15946390,4353,86.71,3800,3800,3535,4560,2460,3510,3663.31,2.62,0,-234,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,258,4.69,0.54,12,0.06,753.00,6590.00,5210,20240220,-32.15,3200,20241209,10.47,3800,-6.97,20250224,3375,4.74,20250212,5150,-31.36,20240313,3200,10.47,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,110658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,60,2,1.71,12086520,3269,65.12,3800,3800,3555,4560,2460,3510,3697.31,2.62,0,-233,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,261,4.74,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.48,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,100658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,85,2,2.42,10927055,2946,58.69,3800,3800,3555,4560,2460,3510,3709.12,2.62,0,-224,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,262,4.77,0.55,12,0.04,753.00,6590.00,5210,20240220,-31.00,3200,20241209,12.34,3800,-5.39,20250224,3375,6.52,20250212,5150,-30.19,20240313,3200,12.34,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N +20250224,090704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,45,2,1.28,7301840,1940,38.65,3800,3800,3555,4560,2460,3510,3763.84,2.62,0,-219,3760,3635,3570,3445,3380,3697,3507,37,1050,500,2380,5,1,7300000,260,4.72,0.54,12,0.03,753.00,6590.00,5210,20240220,-31.77,3200,20241209,11.09,3800,-6.45,20250224,3375,5.33,20250212,5150,-30.97,20240313,3200,11.09,20241209,0.20,N,080470,500,36 억,,191177,N,N,0,N,00,N 20250221,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-25,5,-0.71,17852550,5020,60.45,3505,3695,3505,4595,2475,3535,3556.28,2.61,0,343,3778,3656,3578,3456,3378,3617,3417,37,1060,500,2400,5,1,7300000,256,4.66,0.53,12,0.07,753.00,6590.00,5210,20240220,-32.63,3200,20241209,9.69,3795,-7.51,20250110,3375,4.00,20250212,5150,-31.84,20240313,3200,9.69,20241209,0.20,N,080470,500,36 억,,190834,N,N,0,N,00,N 20250221,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,10,2,0.28,16111680,4525,54.49,3505,3695,3505,4595,2475,3535,3560.59,2.61,0,451,3778,3656,3578,3456,3378,3617,3417,37,1060,500,2400,5,1,7300000,259,4.71,0.54,12,0.06,753.00,6590.00,5210,20240220,-31.96,3200,20241209,10.78,3795,-6.59,20250110,3375,5.04,20250212,5150,-31.17,20240313,3200,10.78,20241209,0.20,N,080470,500,36 억,,190834,N,N,0,N,00,N 20250221,140659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,45,2,1.27,13539015,3800,45.76,3505,3695,3505,4595,2475,3535,3562.90,2.61,0,451,3778,3656,3578,3456,3378,3617,3417,37,1060,500,2400,5,1,7300000,261,4.75,0.54,12,0.05,753.00,6590.00,5210,20240220,-31.29,3200,20241209,11.88,3795,-5.67,20250110,3375,6.07,20250212,5150,-30.49,20240313,3200,11.88,20241209,0.20,N,080470,500,36 억,,190834,N,N,0,N,00,N diff --git a/080520/price/prices-20250201.csv b/080520/price/prices-20250201.csv index c27fdd9516b3..4fa9308eee30 100644 --- a/080520/price/prices-20250201.csv +++ b/080520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-30,5,-0.93,48096730,15133,115.70,3230,3235,3135,4185,2255,3220,3178.27,0.63,0,-337,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,375,12.71,0.29,12,0.13,251.00,11127.00,5450,20240222,-41.47,2800,20241210,13.93,3260,-2.15,20250221,2940,8.50,20250203,4935,-35.36,20240226,2800,13.93,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-35,5,-1.09,47567190,14967,114.44,3230,3235,3135,4185,2255,3220,3178.14,0.63,0,-331,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,374,12.69,0.29,12,0.13,251.00,11127.00,5450,20240222,-41.56,2800,20241210,13.75,3260,-2.30,20250221,2940,8.33,20250203,4935,-35.46,20240226,2800,13.75,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-20,5,-0.62,45841345,14426,110.30,3230,3235,3135,4185,2255,3220,3177.69,0.63,0,-304,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,376,12.75,0.29,12,0.12,251.00,11127.00,5450,20240222,-41.28,2800,20241210,14.29,3260,-1.84,20250221,2940,8.84,20250203,4935,-35.16,20240226,2800,14.29,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-55,5,-1.71,45711510,14385,109.99,3230,3235,3135,4185,2255,3220,3177.72,0.63,0,-304,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,372,12.61,0.28,12,0.12,251.00,11127.00,5450,20240222,-41.93,2800,20241210,13.04,3260,-2.91,20250221,2940,7.65,20250203,4935,-35.87,20240226,2800,13.04,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,120700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-35,5,-1.09,45318725,14261,109.04,3230,3235,3135,4185,2255,3220,3177.81,0.63,0,-304,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,374,12.69,0.29,12,0.12,251.00,11127.00,5450,20240222,-41.56,2800,20241210,13.75,3260,-2.30,20250221,2940,8.33,20250203,4935,-35.46,20240226,2800,13.75,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,110658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-40,5,-1.24,28045130,8877,67.87,3230,3230,3135,4185,2255,3220,3159.30,0.63,0,160,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,374,12.67,0.29,12,0.08,251.00,11127.00,5450,20240222,-41.65,2800,20241210,13.57,3260,-2.45,20250221,2940,8.16,20250203,4935,-35.56,20240226,2800,13.57,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-65,5,-2.02,17357795,5505,42.09,3230,3230,3135,4185,2255,3220,3153.10,0.63,0,297,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,371,12.57,0.28,12,0.05,251.00,11127.00,5450,20240222,-42.11,2800,20241210,12.68,3260,-3.22,20250221,2940,7.31,20250203,4935,-36.07,20240226,2800,12.68,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N +20250224,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,5,2,0.16,4017800,1267,9.69,3230,3230,3135,4185,2255,3220,3171.11,0.63,0,0,3286,3252,3226,3192,3166,3270,3210,59,965,500,2380,5,1,11746609,379,12.85,0.29,12,0.01,251.00,11127.00,5450,20240222,-40.83,2800,20241210,15.18,3260,-1.07,20250221,2940,9.69,20250203,4935,-34.65,20240226,2800,15.18,20241210,1.40,N,080520,500,58 억,,74330,N,N,0,N,00,N 20250221,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,5,2,0.16,42170505,13047,104.19,3200,3260,3200,4175,2255,3215,3232.20,0.64,0,-344,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,378,12.83,0.29,12,0.11,251.00,11127.00,5450,20240222,-40.92,2800,20241210,15.00,3260,-1.23,20250221,2940,9.52,20250203,5450,-40.92,20240222,2800,15.00,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N 20250221,150700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-5,5,-0.16,40767210,12611,100.71,3200,3260,3200,4175,2255,3215,3232.67,0.64,0,-336,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,377,12.79,0.29,12,0.11,251.00,11127.00,5450,20240222,-41.10,2800,20241210,14.64,3260,-1.53,20250221,2940,9.18,20250203,5450,-41.10,20240222,2800,14.64,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N 20250221,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,45,2,1.40,36511570,11289,90.15,3200,3260,3200,4175,2255,3215,3234.26,0.64,0,-354,3245,3230,3210,3195,3175,3232,3197,59,960,500,2370,5,1,11746609,383,12.99,0.29,12,0.10,251.00,11127.00,5450,20240222,-40.18,2800,20241210,16.43,3260,0.00,20250221,2940,10.88,20250203,5450,-40.18,20240222,2800,16.43,20241210,1.40,N,080520,500,58 억,,74674,N,N,0,N,00,N diff --git a/080530/price/prices-20250201.csv b/080530/price/prices-20250201.csv index 81f63fe6074a..220e5c0a4fbd 100644 --- a/080530/price/prices-20250201.csv +++ b/080530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,-28,5,-2.19,39562133,31830,136.17,1278,1290,1227,1661,895,1278,1242.91,0.27,0,-872,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,541,-6.38,1.51,12,0.07,-196.00,829.00,3380,20240329,-63.02,1046,20250102,19.50,1450,-13.79,20250122,1046,19.50,20250102,3380,-63.02,20240329,1046,19.50,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,150702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,-33,5,-2.58,38112513,30670,131.20,1278,1290,1227,1661,895,1278,1242.66,0.27,0,-871,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,539,-6.35,1.50,12,0.07,-196.00,829.00,3380,20240329,-63.17,1046,20250102,19.02,1450,-14.14,20250122,1046,19.02,20250102,3380,-63.17,20240329,1046,19.02,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1251,-27,5,-2.11,37557619,30226,129.30,1278,1290,1227,1661,895,1278,1242.56,0.27,0,-843,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,542,-6.38,1.51,12,0.07,-196.00,829.00,3380,20240329,-62.99,1046,20250102,19.60,1450,-13.72,20250122,1046,19.60,20250102,3380,-62.99,20240329,1046,19.60,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,130704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,-25,5,-1.96,36326291,29239,125.08,1278,1290,1227,1661,895,1278,1242.39,0.27,0,-731,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,543,-6.39,1.51,12,0.07,-196.00,829.00,3380,20240329,-62.93,1046,20250102,19.79,1450,-13.59,20250122,1046,19.79,20250102,3380,-62.93,20240329,1046,19.79,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,120700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,-18,5,-1.41,35182432,28323,121.16,1278,1290,1227,1661,895,1278,1242.19,0.27,0,-385,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,546,-6.43,1.52,12,0.07,-196.00,829.00,3380,20240329,-62.72,1046,20250102,20.46,1450,-13.10,20250122,1046,20.46,20250102,3380,-62.72,20240329,1046,20.46,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,110658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-39,5,-3.05,29598289,23825,101.92,1278,1290,1227,1661,895,1278,1242.32,0.27,0,-658,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,536,-6.32,1.49,12,0.06,-196.00,829.00,3380,20240329,-63.34,1046,20250102,18.45,1450,-14.55,20250122,1046,18.45,20250102,3380,-63.34,20240329,1046,18.45,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1263,-15,5,-1.17,18163932,14566,62.31,1278,1290,1227,1661,895,1278,1247.01,0.27,0,1055,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,547,-6.44,1.52,12,0.03,-196.00,829.00,3380,20240329,-62.63,1046,20250102,20.75,1450,-12.90,20250122,1046,20.75,20250102,3380,-62.63,20240329,1046,20.75,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N +20250224,090704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1266,-12,5,-0.94,1128449,891,3.81,1278,1278,1264,1661,895,1278,1266.50,0.27,0,116,1294,1285,1281,1272,1268,1284,1271,217,383,500,790,1,1,43300427,548,-6.46,1.53,12,0.00,-196.00,829.00,3380,20240329,-62.54,1046,20250102,21.03,1450,-12.69,20250122,1046,21.03,20250102,3380,-62.54,20240329,1046,21.03,20250102,0.00,N,080530,500,216 억,,116554,N,N,0,N,00,N 20250221,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-10,5,-0.78,29336038,22906,47.30,1288,1290,1277,1674,902,1288,1280.71,0.27,0,-2350,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.05,-196.00,829.00,3380,20240329,-62.19,1046,20250102,22.18,1450,-11.86,20250122,1046,22.18,20250102,3380,-62.19,20240329,1046,22.18,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N 20250221,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,-11,5,-0.85,27992001,21854,45.13,1288,1290,1277,1674,902,1288,1280.86,0.27,0,-1818,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.05,-196.00,829.00,3380,20240329,-62.22,1046,20250102,22.08,1450,-11.93,20250122,1046,22.08,20250102,3380,-62.22,20240329,1046,22.08,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N 20250221,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-10,5,-0.78,23806646,18578,38.37,1288,1290,1277,1674,902,1288,1281.44,0.27,0,-2105,1318,1302,1274,1258,1230,1311,1267,217,386,500,790,1,1,43300427,553,-6.52,1.54,12,0.04,-196.00,829.00,3380,20240329,-62.19,1046,20250102,22.18,1450,-11.86,20250122,1046,22.18,20250102,3380,-62.19,20240329,1046,22.18,20250102,0.00,N,080530,500,216 억,,118904,N,N,0,N,00,N diff --git a/080580/price/prices-20250201.csv b/080580/price/prices-20250201.csv index c78c71b8b5cc..1cce92d0e17d 100644 --- a/080580/price/prices-20250201.csv +++ b/080580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,10,2,0.16,1877536260,311933,64.49,6020,6250,5830,8040,4340,6190,6018.87,0.73,0,22587,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1096,101.64,2.56,12,1.76,61.00,2418.00,14300,20240215,-56.64,3685,20241209,68.25,7300,-15.07,20250219,4400,40.91,20250102,12980,-52.23,20240307,3685,68.25,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-30,5,-0.48,1786837530,297222,61.45,6020,6250,5830,8040,4340,6190,6011.79,0.73,0,22187,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1089,100.98,2.55,12,1.68,61.00,2418.00,14300,20240215,-56.92,3685,20241209,67.16,7300,-15.62,20250219,4400,40.00,20250102,12980,-52.54,20240307,3685,67.16,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,0,3,0.00,1680088200,279898,57.86,6020,6250,5830,8040,4340,6190,6002.50,0.73,0,17235,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1094,101.48,2.56,12,1.58,61.00,2418.00,14300,20240215,-56.71,3685,20241209,67.98,7300,-15.21,20250219,4400,40.68,20250102,12980,-52.31,20240307,3685,67.98,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-10,5,-0.16,1614823020,269354,55.68,6020,6250,5830,8040,4340,6190,5995.17,0.73,0,17311,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1093,101.31,2.56,12,1.52,61.00,2418.00,14300,20240215,-56.78,3685,20241209,67.71,7300,-15.34,20250219,4400,40.45,20250102,12980,-52.39,20240307,3685,67.71,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-120,5,-1.94,1344133890,225485,46.62,6020,6190,5830,8040,4340,6190,5961.08,0.73,0,25940,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1073,99.51,2.51,12,1.28,61.00,2418.00,14300,20240215,-57.55,3685,20241209,64.72,7300,-16.85,20250219,4400,37.95,20250102,12980,-53.24,20240307,3685,64.72,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,110659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-210,5,-3.39,1011194610,170917,35.33,6020,6020,5830,8040,4340,6190,5916.29,0.73,0,21389,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1057,98.03,2.47,12,0.97,61.00,2418.00,14300,20240215,-58.18,3685,20241209,62.28,7300,-18.08,20250219,4400,35.91,20250102,12980,-53.93,20240307,3685,62.28,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,-290,5,-4.68,855565290,144732,29.92,6020,6020,5830,8040,4340,6190,5911.37,0.73,0,13523,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1043,96.72,2.44,12,0.82,61.00,2418.00,14300,20240215,-58.74,3685,20241209,60.11,7300,-19.18,20250219,4400,34.09,20250102,12980,-54.55,20240307,3685,60.11,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N +20250224,090705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,-270,5,-4.36,291614540,49318,10.20,6020,6020,5830,8040,4340,6190,5912.94,0.73,0,-639,6690,6440,6260,6010,5830,6350,5920,88,1850,500,4450,10,1,17679298,1047,97.05,2.45,12,0.28,61.00,2418.00,14300,20240215,-58.60,3685,20241209,60.65,7300,-18.90,20250219,4400,34.55,20250102,12980,-54.39,20240307,3685,60.65,20241209,1.81,N,080580,500,88 억,,129391,N,N,0,N,00,N 20250221,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-380,5,-5.78,2989339670,480526,50.42,6500,6510,6080,8540,4600,6570,6220.73,0.65,0,14023,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1094,101.48,2.56,12,2.72,61.00,2418.00,14300,20240215,-56.71,3685,20241209,67.98,7300,-15.21,20250219,4400,40.68,20250102,12980,-52.31,20240307,3685,67.98,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N 20250221,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-440,5,-6.70,2848875980,457792,48.03,6500,6510,6080,8540,4600,6570,6222.70,0.65,0,16118,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1084,100.49,2.54,12,2.59,61.00,2418.00,14300,20240215,-57.13,3685,20241209,66.35,7300,-16.03,20250219,4400,39.32,20250102,12980,-52.77,20240307,3685,66.35,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N 20250221,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-420,5,-6.39,2481815170,398224,41.78,6500,6510,6080,8540,4600,6570,6231.78,0.65,0,11313,7243,6906,6633,6296,6023,6770,6160,88,1970,500,4730,10,1,17679298,1087,100.82,2.54,12,2.25,61.00,2418.00,14300,20240215,-56.99,3685,20241209,66.89,7300,-15.75,20250219,4400,39.77,20250102,12980,-52.62,20240307,3685,66.89,20241209,1.85,N,080580,500,88 억,,114034,N,N,0,N,00,N diff --git a/080720/price/prices-20250201.csv b/080720/price/prices-20250201.csv index bf193b15791b..86526b8ec47f 100644 --- a/080720/price/prices-20250201.csv +++ b/080720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160704,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,150703,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,140702,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,130704,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,120701,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,110659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,100659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N +20250224,090705,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250221,160658,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250221,150701,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N 20250221,140701,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.31,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250201.csv b/081000/price/prices-20250201.csv index 7abe66f68518..75d5e30bbfac 100644 --- a/081000/price/prices-20250201.csv +++ b/081000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160704,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,-200,5,-1.57,295910560,23690,226.55,12610,12690,12400,16510,8890,12700,12490.95,1.64,0,3920,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1775,17.76,0.44,12,0.17,704.00,28448.00,21000,20240604,-40.48,9700,20241209,28.87,13150,-4.94,20250217,10700,16.82,20250203,21000,-40.48,20240604,9700,28.87,20241209,1.04,N,081000,1000,142 억,,233281,N,N,26,N,00,N +20250224,150703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,-220,5,-1.73,258437620,20694,197.90,12610,12690,12400,16510,8890,12700,12488.53,1.64,0,3690,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1773,17.73,0.44,12,0.15,704.00,28448.00,21000,20240604,-40.57,9700,20241209,28.66,13150,-5.10,20250217,10700,16.64,20250203,21000,-40.57,20240604,9700,28.66,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,140702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,-200,5,-1.57,229121660,18342,175.40,12610,12690,12400,16510,8890,12700,12491.64,1.64,0,3950,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1775,17.76,0.44,12,0.13,704.00,28448.00,21000,20240604,-40.48,9700,20241209,28.87,13150,-4.94,20250217,10700,16.82,20250203,21000,-40.48,20240604,9700,28.87,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,130705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12500,-200,5,-1.57,221252320,17712,169.38,12610,12690,12400,16510,8890,12700,12491.66,1.64,0,3950,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1775,17.76,0.44,12,0.12,704.00,28448.00,21000,20240604,-40.48,9700,20241209,28.87,13150,-4.94,20250217,10700,16.82,20250203,21000,-40.48,20240604,9700,28.87,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,120701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,-220,5,-1.73,205536310,16455,157.36,12610,12690,12400,16510,8890,12700,12490.81,1.64,0,3406,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1773,17.73,0.44,12,0.12,704.00,28448.00,21000,20240604,-40.57,9700,20241209,28.66,13150,-5.10,20250217,10700,16.64,20250203,21000,-40.57,20240604,9700,28.66,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,110659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,-280,5,-2.20,186819320,14956,143.02,12610,12690,12400,16510,8890,12700,12491.26,1.64,0,2690,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1764,17.64,0.44,12,0.11,704.00,28448.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10700,16.07,20250203,21000,-40.86,20240604,9700,28.04,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,100700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12410,-290,5,-2.28,108307980,8646,82.68,12610,12690,12400,16510,8890,12700,12526.95,1.64,0,-808,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1763,17.63,0.44,12,0.06,704.00,28448.00,21000,20240604,-40.90,9700,20241209,27.94,13150,-5.63,20250217,10700,15.98,20250203,21000,-40.90,20240604,9700,27.94,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N +20250224,090705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12590,-110,5,-0.87,21139750,1677,16.04,12610,12690,12570,16510,8890,12700,12605.69,1.64,0,-38,13100,12900,12790,12590,12480,12845,12535,142,3810,1000,9140,10,1,14202975,1788,17.88,0.44,12,0.01,704.00,28448.00,21000,20240604,-40.05,9700,20241209,29.79,13150,-4.26,20250217,10700,17.66,20250203,21000,-40.05,20240604,9700,29.79,20241209,1.04,N,081000,1000,142 억,,233281,N,N,64,N,00,N 20250221,160659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12700,-20,5,-0.16,133107470,10447,46.75,12720,12990,12680,16530,8910,12720,12741.70,1.65,0,-1548,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1804,18.04,0.45,12,0.07,704.00,28448.00,21000,20240604,-39.52,9700,20241209,30.93,13150,-3.42,20250217,10700,18.69,20250203,21000,-39.52,20240604,9700,30.93,20241209,1.02,N,081000,1000,142 억,,234627,N,N,64,N,00,N 20250221,150701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12730,10,2,0.08,115019970,9024,40.38,12720,12990,12680,16530,8910,12720,12746.01,1.65,0,-1396,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1808,18.08,0.45,12,0.06,704.00,28448.00,21000,20240604,-39.38,9700,20241209,31.24,13150,-3.19,20250217,10700,18.97,20250203,21000,-39.38,20240604,9700,31.24,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N 20250221,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12720,0,3,0.00,109217250,8568,38.34,12720,12990,12680,16530,8910,12720,12747.11,1.65,0,-1327,13146,12932,12786,12572,12426,12860,12500,142,3810,1000,9150,10,1,14202975,1807,18.07,0.45,12,0.06,704.00,28448.00,21000,20240604,-39.43,9700,20241209,31.13,13150,-3.27,20250217,10700,18.88,20250203,21000,-39.43,20240604,9700,31.13,20241209,1.02,N,081000,1000,142 억,,234627,N,N,65,N,00,N diff --git a/081150/price/prices-20250201.csv b/081150/price/prices-20250201.csv index 68a1a5667907..d6899b2893a3 100644 --- a/081150/price/prices-20250201.csv +++ b/081150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-5,5,-0.16,1758060890,566290,23.92,3090,3150,3075,4080,2200,3140,3104.29,3.50,0,169944,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,761,-34.08,0.48,12,2.33,-92.00,6498.00,3615,20250203,-13.28,2310,20240805,35.71,3615,-13.28,20250203,2890,8.48,20250102,3615,-13.28,20250203,2310,35.71,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,150703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-10,5,-0.32,1653396650,532883,22.51,3090,3150,3075,4080,2200,3140,3102.73,3.50,0,169936,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,760,-34.02,0.48,12,2.20,-92.00,6498.00,3615,20250203,-13.42,2310,20240805,35.50,3615,-13.42,20250203,2890,8.30,20250102,3615,-13.42,20250203,2310,35.50,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,0,3,0.00,1476438225,476235,20.12,3090,3150,3075,4080,2200,3140,3100.22,3.50,0,156732,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,762,-34.13,0.48,12,1.96,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,130705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,5,2,0.16,1388367605,448109,18.93,3090,3150,3075,4080,2200,3140,3098.27,3.50,0,152956,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,763,-34.18,0.48,12,1.85,-92.00,6498.00,3615,20250203,-13.00,2310,20240805,36.15,3615,-13.00,20250203,2890,8.82,20250102,3615,-13.00,20250203,2310,36.15,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,120702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,0,3,0.00,1304391760,421344,17.80,3090,3140,3075,4080,2200,3140,3095.78,3.50,0,156936,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,762,-34.13,0.48,12,1.74,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,110659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-35,5,-1.11,1219391270,394087,16.65,3090,3130,3075,4080,2200,3140,3094.21,3.50,0,147177,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,754,-33.75,0.48,12,1.62,-92.00,6498.00,3615,20250203,-14.11,2310,20240805,34.42,3615,-14.11,20250203,2890,7.44,20250102,3615,-14.11,20250203,2310,34.42,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,100700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-35,5,-1.11,645900970,208352,8.80,3090,3130,3075,4080,2200,3140,3100.03,3.50,0,71748,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,754,-33.75,0.48,12,0.86,-92.00,6498.00,3615,20250203,-14.11,2310,20240805,34.42,3615,-14.11,20250203,2890,7.44,20250102,3615,-14.11,20250203,2310,34.42,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N +20250224,090705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,-45,5,-1.43,233111030,75374,3.18,3090,3125,3075,4080,2200,3140,3092.66,3.50,0,30151,3380,3260,3200,3080,3020,3230,3050,121,940,500,2000,5,1,24268402,751,-33.64,0.48,12,0.31,-92.00,6498.00,3615,20250203,-14.38,2310,20240805,33.98,3615,-14.38,20250203,2890,7.09,20250102,3615,-14.38,20250203,2310,33.98,20240805,5.12,N,081150,500,121 억,,848605,N,N,0,N,00,N 20250221,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-30,5,-0.95,7581977235,2343921,136.16,3255,3320,3140,4120,2220,3170,3234.97,4.03,0,-132906,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,762,-34.13,0.48,12,9.66,-92.00,6498.00,3615,20250203,-13.14,2310,20240805,35.93,3615,-13.14,20250203,2890,8.65,20250102,3615,-13.14,20250203,2310,35.93,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N 20250221,150702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-5,5,-0.16,7324940660,2262342,131.42,3255,3320,3140,4120,2220,3170,3237.77,4.03,0,-142821,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,768,-34.40,0.49,12,9.32,-92.00,6498.00,3615,20250203,-12.45,2310,20240805,37.01,3615,-12.45,20250203,2890,9.52,20250102,3615,-12.45,20250203,2310,37.01,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N 20250221,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,15,2,0.47,6904759690,2129352,123.69,3255,3320,3165,4120,2220,3170,3242.66,4.03,0,-131792,3230,3200,3145,3115,3060,3215,3130,121,950,500,2020,5,1,24268402,773,-34.62,0.49,12,8.77,-92.00,6498.00,3615,20250203,-11.89,2310,20240805,37.88,3615,-11.89,20250203,2890,10.21,20250102,3615,-11.89,20250203,2310,37.88,20240805,5.30,N,081150,500,121 억,,978498,N,N,0,N,00,N diff --git a/081580/price/prices-20250201.csv b/081580/price/prices-20250201.csv index 1d9beaa98e99..b95f718b937c 100644 --- a/081580/price/prices-20250201.csv +++ b/081580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,108465550,36177,293.48,2960,3015,2960,3905,2105,3005,2998.19,1.00,0,-1352,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,467,-301.00,0.44,12,0.23,-10.00,6898.00,5080,20241007,-40.75,2010,20240419,49.75,3600,-16.39,20250103,2675,12.52,20250211,5080,-40.75,20241007,2010,49.75,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-20,5,-0.67,101610370,33898,274.99,2960,3015,2960,3905,2105,3005,2997.53,1.00,0,-1161,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,463,-298.50,0.43,12,0.22,-10.00,6898.00,5080,20241007,-41.24,2010,20240419,48.51,3600,-17.08,20250103,2675,11.59,20250211,5080,-41.24,20241007,2010,48.51,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-10,5,-0.33,88811115,29622,240.30,2960,3015,2960,3905,2105,3005,2998.15,1.00,0,-1301,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,464,-299.50,0.43,12,0.19,-10.00,6898.00,5080,20241007,-41.04,2010,20240419,49.00,3600,-16.81,20250103,2675,11.96,20250211,5080,-41.04,20241007,2010,49.00,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,85234755,28429,230.62,2960,3015,2960,3905,2105,3005,2998.16,1.00,0,-1311,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,468,-301.50,0.44,12,0.18,-10.00,6898.00,5080,20241007,-40.65,2010,20240419,50.00,3600,-16.25,20250103,2675,12.71,20250211,5080,-40.65,20241007,2010,50.00,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,5,2,0.17,77895685,25989,210.83,2960,3015,2960,3905,2105,3005,2997.26,1.00,0,-1335,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,467,-301.00,0.44,12,0.17,-10.00,6898.00,5080,20241007,-40.75,2010,20240419,49.75,3600,-16.39,20250103,2675,12.52,20250211,5080,-40.75,20241007,2010,49.75,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,110700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-10,5,-0.33,61387675,20497,166.28,2960,3015,2960,3905,2105,3005,2994.96,1.00,0,-1303,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,464,-299.50,0.43,12,0.13,-10.00,6898.00,5080,20241007,-41.04,2010,20240419,49.00,3600,-16.81,20250103,2675,11.96,20250211,5080,-41.04,20241007,2010,49.00,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,100700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-15,5,-0.50,38610880,12889,104.56,2960,3015,2960,3905,2105,3005,2995.65,1.00,0,-1158,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,464,-299.00,0.43,12,0.08,-10.00,6898.00,5080,20241007,-41.14,2010,20240419,48.76,3600,-16.94,20250103,2675,11.78,20250211,5080,-41.14,20241007,2010,48.76,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N +20250224,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,10,2,0.33,19634205,6557,53.19,2960,3015,2960,3905,2105,3005,2994.39,1.00,0,-443,3061,3032,2991,2962,2921,3047,2977,78,900,500,2040,5,1,15508143,468,-301.50,0.44,12,0.04,-10.00,6898.00,5080,20241007,-40.65,2010,20240419,50.00,3600,-16.25,20250103,2675,12.71,20250211,5080,-40.65,20241007,2010,50.00,20240419,5.26,N,081580,500,77 억,,154752,N,N,0,N,00,N 20250221,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,36126750,12037,48.06,2950,3020,2950,3910,2110,3010,3001.30,1.00,0,-154,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,466,-300.50,0.44,12,0.08,-10.00,6898.00,5080,20241007,-40.85,2010,20240419,49.50,3600,-16.53,20250103,2675,12.34,20250211,5080,-40.85,20241007,2010,49.50,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N 20250221,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,5,2,0.17,33760285,11248,44.91,2950,3020,2950,3910,2110,3010,3001.45,1.00,0,-285,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,468,-301.50,0.44,12,0.07,-10.00,6898.00,5080,20241007,-40.65,2010,20240419,50.00,3600,-16.25,20250103,2675,12.71,20250211,5080,-40.65,20241007,2010,50.00,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N 20250221,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-5,5,-0.17,30309340,10098,40.32,2950,3020,2950,3910,2110,3010,3001.52,1.00,0,140,3070,3040,2985,2955,2900,3055,2970,78,900,500,2040,5,1,15508143,466,-300.50,0.44,12,0.07,-10.00,6898.00,5080,20241007,-40.85,2010,20240419,49.50,3600,-16.53,20250103,2675,12.34,20250211,5080,-40.85,20241007,2010,49.50,20240419,5.19,N,081580,500,77 억,,154906,N,N,0,N,00,N diff --git a/081660/price/prices-20250201.csv b/081660/price/prices-20250201.csv index 69ceba8ac16b..1463b01b649e 100644 --- a/081660/price/prices-20250201.csv +++ b/081660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160705,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38400,450,2,1.19,2560525950,67012,65.24,37950,38400,37650,49300,26600,37950,38209.82,42.98,0,16496,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,23077,54.78,1.21,12,0.11,701.00,31737.00,44950,20240925,-14.57,36400,20241107,5.49,43250,-11.21,20250121,37200,3.23,20250214,44950,-14.57,20240925,36400,5.49,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,91,N,00,N +20250224,150704,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38400,450,2,1.19,2320610150,60761,59.15,37950,38400,37650,49300,26600,37950,38192.43,42.98,0,14932,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,23077,54.78,1.21,12,0.10,701.00,31737.00,44950,20240925,-14.57,36400,20241107,5.49,43250,-11.21,20250121,37200,3.23,20250214,44950,-14.57,20240925,36400,5.49,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,140703,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38350,400,2,1.05,1726610600,45272,44.07,37950,38400,37650,49300,26600,37950,38138.60,42.98,0,12188,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,23047,54.71,1.21,12,0.08,701.00,31737.00,44950,20240925,-14.68,36400,20241107,5.36,43250,-11.33,20250121,37200,3.09,20250214,44950,-14.68,20240925,36400,5.36,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,130706,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38150,200,2,0.53,1339144450,35143,34.21,37950,38400,37650,49300,26600,37950,38105.58,42.98,0,10874,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,22927,54.42,1.20,12,0.06,701.00,31737.00,44950,20240925,-15.13,36400,20241107,4.81,43250,-11.79,20250121,37200,2.55,20250214,44950,-15.13,20240925,36400,4.81,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,120702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38250,300,2,0.79,1025908750,26941,26.23,37950,38400,37650,49300,26600,37950,38079.83,42.98,0,8130,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,22987,54.56,1.21,12,0.04,701.00,31737.00,44950,20240925,-14.91,36400,20241107,5.08,43250,-11.56,20250121,37200,2.82,20250214,44950,-14.91,20240925,36400,5.08,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,110700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38200,250,2,0.66,610212350,16083,15.66,37950,38200,37650,49300,26600,37950,37941.45,42.98,0,4555,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,22957,54.49,1.20,12,0.03,701.00,31737.00,44950,20240925,-15.02,36400,20241107,4.95,43250,-11.68,20250121,37200,2.69,20250214,44950,-15.02,20240925,36400,4.95,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,100700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37750,-200,5,-0.53,231355650,6120,5.96,37950,38050,37650,49300,26600,37950,37803.21,42.98,0,941,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,22686,53.85,1.19,12,0.01,701.00,31737.00,44950,20240925,-16.02,36400,20241107,3.71,43250,-12.72,20250121,37200,1.48,20250214,44950,-16.02,20240925,36400,3.71,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N +20250224,090706,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37750,-200,5,-0.53,57375600,1513,1.47,37950,38050,37750,49300,26600,37950,37921.74,42.98,0,309,38783,38366,38083,37666,37383,38225,37525,617,11350,1000,29600,50,1,60095839,22686,53.85,1.19,12,0.00,701.00,31737.00,44950,20240925,-16.02,36400,20241107,3.71,43250,-12.72,20250121,37200,1.48,20250214,44950,-16.02,20240925,36400,3.71,20241107,0.11,N,081660,1000,616 억,,25830286,N,N,25,N,00,N 20250221,160700,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37950,-200,5,-0.52,3907077300,102648,54.19,38250,38500,37800,49550,26750,38150,38062.87,43.04,0,-6063,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22806,54.14,1.20,12,0.17,701.00,31737.00,44950,20240925,-15.57,36400,20241107,4.26,43250,-12.25,20250121,37200,2.02,20250214,44950,-15.57,20240925,36400,4.26,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,25,N,00,N 20250221,150702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38050,-100,5,-0.26,3316135100,87089,45.98,38250,38500,37800,49550,26750,38150,38077.54,43.04,0,-7356,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22866,54.28,1.20,12,0.14,701.00,31737.00,44950,20240925,-15.35,36400,20241107,4.53,43250,-12.02,20250121,37200,2.28,20250214,44950,-15.35,20240925,36400,4.53,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N 20250221,140702,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38100,-50,5,-0.13,2620087050,68799,36.32,38250,38500,37800,49550,26750,38150,38083.21,43.04,0,-3109,38883,38516,38033,37666,37183,38700,37850,617,11400,1000,29750,50,1,60095839,22897,54.35,1.20,12,0.11,701.00,31737.00,44950,20240925,-15.24,36400,20241107,4.67,43250,-11.91,20250121,37200,2.42,20250214,44950,-15.24,20240925,36400,4.67,20241107,0.09,N,081660,1000,616 억,,25864694,N,N,378,N,00,N diff --git a/082210/price/prices-20250201.csv b/082210/price/prices-20250201.csv index 1a4d5fb2e47f..24ee898dc893 100644 --- a/082210/price/prices-20250201.csv +++ b/082210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1569,-50,5,-3.09,408389820,256368,13.13,1600,1644,1555,2100,1134,1619,1592.98,4.56,0,-4557,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,521,4.33,0.96,12,0.77,362.00,1628.00,5150,20240401,-69.53,1249,20250203,25.62,1831,-14.31,20250221,1249,25.62,20250203,5150,-69.53,20240401,1249,25.62,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,150704,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1571,-48,5,-2.96,393030460,246565,12.63,1600,1644,1555,2100,1134,1619,1594.02,4.56,0,-3833,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,521,4.34,0.96,12,0.74,362.00,1628.00,5150,20240401,-69.50,1249,20250203,25.78,1831,-14.20,20250221,1249,25.78,20250203,5150,-69.50,20240401,1249,25.78,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,140703,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1641,22,2,1.36,244418578,153112,7.84,1600,1644,1555,2100,1134,1619,1596.34,4.56,0,-603,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,545,4.53,1.01,12,0.46,362.00,1628.00,5150,20240401,-68.14,1249,20250203,31.39,1831,-10.38,20250221,1249,31.39,20250203,5150,-68.14,20240401,1249,31.39,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,130706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1585,-34,5,-2.10,191438976,120066,6.15,1600,1640,1555,2100,1134,1619,1594.45,4.56,0,-3264,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,526,4.38,0.97,12,0.36,362.00,1628.00,5150,20240401,-69.22,1249,20250203,26.90,1831,-13.44,20250221,1249,26.90,20250203,5150,-69.22,20240401,1249,26.90,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,120702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1597,-22,5,-1.36,150118768,93914,4.81,1600,1640,1555,2100,1134,1619,1598.47,4.56,0,-11752,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,530,4.41,0.98,12,0.28,362.00,1628.00,5150,20240401,-68.99,1249,20250203,27.86,1831,-12.78,20250221,1249,27.86,20250203,5150,-68.99,20240401,1249,27.86,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,110700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1582,-37,5,-2.29,133499977,83455,4.27,1600,1640,1555,2100,1134,1619,1599.66,4.56,0,-16299,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,525,4.37,0.97,12,0.25,362.00,1628.00,5150,20240401,-69.28,1249,20250203,26.66,1831,-13.60,20250221,1249,26.66,20250203,5150,-69.28,20240401,1249,26.66,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,100701,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1589,-30,5,-1.85,117736035,73547,3.77,1600,1640,1555,2100,1134,1619,1600.83,4.56,0,-13690,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,527,4.39,0.98,12,0.22,362.00,1628.00,5150,20240401,-69.15,1249,20250203,27.22,1831,-13.22,20250221,1249,27.22,20250203,5150,-69.15,20240401,1249,27.22,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N +20250224,090706,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1573,-46,5,-2.84,38735185,24352,1.25,1600,1615,1555,2100,1134,1619,1590.64,4.56,0,1974,1994,1806,1643,1455,1292,1900,1549,166,481,500,1100,1,1,33192374,522,4.35,0.97,12,0.07,362.00,1628.00,5150,20240401,-69.46,1249,20250203,25.94,1831,-14.09,20250221,1249,25.94,20250203,5150,-69.46,20240401,1249,25.94,20250203,0.46,N,082210,500,165 억,,1513121,N,N,0,N,00,N 20250221,160700,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1619,150,2,10.21,3237021176,1944742,1251.39,1480,1831,1480,1909,1029,1469,1664.54,4.51,0,12557,1563,1516,1433,1386,1303,1539,1409,166,440,500,990,1,1,33192374,537,4.47,0.99,12,5.86,362.00,1628.00,5150,20240401,-68.56,1249,20250203,29.62,1831,-11.58,20250221,1249,29.62,20250203,5150,-68.56,20240401,1249,29.62,20250203,0.46,N,082210,500,165 억,,1498522,N,N,0,N,00,N 20250221,150703,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1603,134,2,9.12,3118529898,1870943,1203.90,1480,1831,1480,1909,1029,1469,1666.82,4.51,0,-1623,1563,1516,1433,1386,1303,1539,1409,166,440,500,990,1,1,33192374,532,4.43,0.98,12,5.64,362.00,1628.00,5150,20240401,-68.87,1249,20250203,28.34,1831,-12.45,20250221,1249,28.34,20250203,5150,-68.87,20240401,1249,28.34,20250203,0.46,N,082210,500,165 억,,1498522,N,N,0,N,00,N 20250221,140702,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1627,158,2,10.76,820150162,521770,335.74,1480,1627,1480,1909,1029,1469,1571.86,4.51,0,23361,1563,1516,1433,1386,1303,1539,1409,166,440,500,990,1,1,33192374,540,4.49,1.00,12,1.57,362.00,1628.00,5150,20240401,-68.41,1249,20250203,30.26,1819,-10.56,20250103,1249,30.26,20250203,5150,-68.41,20240401,1249,30.26,20250203,0.46,N,082210,500,165 억,,1498522,Y,N,0,N,00,N diff --git a/082270/price/prices-20250201.csv b/082270/price/prices-20250201.csv index a647d9b9a811..72cbbac8d54e 100644 --- a/082270/price/prices-20250201.csv +++ b/082270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160706,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,34750,2250,2,6.92,33148902150,972528,104.78,34050,34950,33200,42250,22750,32500,34085.06,8.26,0,-132767,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13898,-51.10,11.96,12,2.43,-680.00,2906.00,34950,20250224,-0.57,9060,20240827,283.55,34950,-0.57,20250224,14300,143.01,20250102,34950,-0.57,20250224,9060,283.55,20240827,0.02,N,082270,500,199 억,,3305276,N,N,1013,N,00,N +20250224,150705,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,34850,2350,2,7.23,31722108550,931386,100.35,34050,34950,33200,42250,22750,32500,34059.09,8.26,0,-123621,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13938,-51.25,11.99,12,2.33,-680.00,2906.00,34950,20250224,-0.29,9060,20240827,284.66,34950,-0.29,20250224,14300,143.71,20250102,34950,-0.29,20250224,9060,284.66,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,140703,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,34350,1850,2,5.69,26629628550,784647,84.54,34050,34700,33200,42250,22750,32500,33938.41,8.26,0,-136776,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13738,-50.51,11.82,12,1.96,-680.00,2906.00,34700,20250224,-1.01,9060,20240827,279.14,34700,-1.01,20250224,14300,140.21,20250102,34700,-1.01,20250224,9060,279.14,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,130706,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,33650,1150,2,3.54,21424551600,632273,68.12,34050,34700,33200,42250,22750,32500,33885.04,8.26,0,-164908,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13458,-49.49,11.58,12,1.58,-680.00,2906.00,34700,20250224,-3.03,9060,20240827,271.41,34700,-3.03,20250224,14300,135.31,20250102,34700,-3.03,20250224,9060,271.41,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,120703,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,33650,1150,2,3.54,19962494000,588768,63.43,34050,34700,33200,42250,22750,32500,33905.61,8.26,0,-158676,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13458,-49.49,11.58,12,1.47,-680.00,2906.00,34700,20250224,-3.03,9060,20240827,271.41,34700,-3.03,20250224,14300,135.31,20250102,34700,-3.03,20250224,9060,271.41,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,110701,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,34000,1500,2,4.62,17489533850,515366,55.52,34050,34700,33200,42250,22750,32500,33936.23,8.26,0,-133790,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13598,-50.00,11.70,12,1.29,-680.00,2906.00,34700,20250224,-2.02,9060,20240827,275.28,34700,-2.02,20250224,14300,137.76,20250102,34700,-2.02,20250224,9060,275.28,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,100701,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,33750,1250,2,3.85,14760185000,434694,46.83,34050,34700,33200,42250,22750,32500,33955.45,8.26,0,-126591,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13498,-49.63,11.61,12,1.09,-680.00,2906.00,34700,20250224,-2.74,9060,20240827,272.52,34700,-2.74,20250224,14300,136.01,20250102,34700,-2.74,20250224,9060,272.52,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N +20250224,090707,57,100.00,KSQ150,신고가,기계·장비,N,N,N,N, ,N,34050,1550,2,4.77,6627922950,194601,20.97,34050,34700,33200,42250,22750,32500,34059.29,8.26,0,-64437,35600,34050,32150,30600,28700,34825,31375,200,9750,500,22750,50,1,39994174,13618,-50.07,11.72,12,0.49,-680.00,2906.00,34700,20250224,-1.87,9060,20240827,275.83,34700,-1.87,20250224,14300,138.11,20250102,34700,-1.87,20250224,9060,275.83,20240827,0.02,N,082270,500,199 억,,3305276,N,N,387,N,00,N 20250221,160700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32500,1700,2,5.52,29892399450,907825,129.58,30300,33700,30250,40000,21600,30800,32928.17,8.18,0,28558,33166,31982,31066,29882,28966,31525,29425,200,9200,500,21560,50,1,39994174,12998,-47.79,11.18,12,2.27,-680.00,2906.00,34200,20250219,-4.97,9060,20240827,258.72,34200,-4.97,20250219,14300,127.27,20250102,34200,-4.97,20250219,9060,258.72,20240827,0.02,N,082270,500,199 억,,3273043,N,N,387,N,00,N 20250221,150703,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32650,1850,2,6.01,28753519200,872748,124.57,30300,33700,30250,40000,21600,30800,32946.59,8.18,0,40793,33166,31982,31066,29882,28966,31525,29425,200,9200,500,21560,50,1,39994174,13058,-48.01,11.24,12,2.18,-680.00,2906.00,34200,20250219,-4.53,9060,20240827,260.38,34200,-4.53,20250219,14300,128.32,20250102,34200,-4.53,20250219,9060,260.38,20240827,0.02,N,082270,500,199 억,,3273043,N,N,467,N,00,N 20250221,140702,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32750,1950,2,6.33,27261598700,826929,118.03,30300,33700,30250,40000,21600,30800,32967.95,8.18,0,47827,33166,31982,31066,29882,28966,31525,29425,200,9200,500,21560,50,1,39994174,13098,-48.16,11.27,12,2.07,-680.00,2906.00,34200,20250219,-4.24,9060,20240827,261.48,34200,-4.24,20250219,14300,129.02,20250102,34200,-4.24,20250219,9060,261.48,20240827,0.02,N,082270,500,199 억,,3273043,N,N,467,N,00,N diff --git a/082640/price/prices-20250201.csv b/082640/price/prices-20250201.csv index 53f30703a890..fb55b2667672 100644 --- a/082640/price/prices-20250201.csv +++ b/082640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,300,2,6.15,6053108765,1184963,319.21,4830,5290,4830,6340,3420,4880,5108.25,82.25,0,108698,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8358,3.09,0.28,12,0.73,1677.00,18372.00,9440,20240731,-45.13,4375,20250102,18.40,5290,-2.08,20250224,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,150705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,250,2,5.12,5193825645,1019883,274.74,4830,5220,4830,6340,3420,4880,5092.57,82.25,0,127313,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8278,3.06,0.28,12,0.63,1677.00,18372.00,9440,20240731,-45.66,4375,20250102,17.26,5220,-1.72,20250224,4375,17.26,20250102,9440,-45.66,20240731,4375,17.26,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,140704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,280,2,5.74,4878386435,958386,258.18,4830,5220,4830,6340,3420,4880,5090.21,82.25,0,155477,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8326,3.08,0.28,12,0.59,1677.00,18372.00,9440,20240731,-45.34,4375,20250102,17.94,5220,-1.15,20250224,4375,17.94,20250102,9440,-45.34,20240731,4375,17.94,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,130706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,300,2,6.15,4466644535,878317,236.61,4830,5220,4830,6340,3420,4880,5085.46,82.25,0,179974,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8358,3.09,0.28,12,0.54,1677.00,18372.00,9440,20240731,-45.13,4375,20250102,18.40,5220,-0.77,20250224,4375,18.40,20250102,9440,-45.13,20240731,4375,18.40,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,120703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,320,2,6.56,3559771365,703255,189.45,4830,5220,4830,6340,3420,4880,5061.85,82.25,0,148699,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8391,3.10,0.28,12,0.44,1677.00,18372.00,9440,20240731,-44.92,4375,20250102,18.86,5220,-0.38,20250224,4375,18.86,20250102,9440,-44.92,20240731,4375,18.86,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,110701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5090,210,2,4.30,2110403585,421802,113.63,4830,5090,4830,6340,3420,4880,5003.30,82.25,0,79055,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,10,1,161358585,8213,3.04,0.28,12,0.26,1677.00,18372.00,9440,20240731,-46.08,4375,20250102,16.34,5090,0.00,20250224,4375,16.34,20250102,9440,-46.08,20240731,4375,16.34,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,100701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4970,90,2,1.84,977682025,197117,53.10,4830,5020,4830,6340,3420,4880,4959.91,82.25,0,40060,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,5,1,161358585,8020,2.96,0.27,12,0.12,1677.00,18372.00,9440,20240731,-47.35,4375,20250102,13.60,5060,-1.78,20250217,4375,13.60,20250102,9440,-47.35,20240731,4375,13.60,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N +20250224,090707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4840,-40,5,-0.82,17394620,3594,0.97,4830,4875,4830,6340,3420,4880,4839.91,82.25,0,26,4966,4922,4836,4792,4706,4945,4815,8068,1460,5000,3410,5,1,161358585,7810,2.89,0.26,12,0.00,1677.00,18372.00,9440,20240731,-48.73,4375,20250102,10.63,5060,-4.35,20250217,4375,10.63,20250102,9440,-48.73,20240731,4375,10.63,20250102,0.30,N,082640,5000,8067 억,,132720134,N,N,0,N,00,N 20250221,160700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4880,0,3,0.00,1768857165,367825,103.38,4875,4880,4750,6340,3420,4880,4808.96,82.30,0,-85825,5040,4960,4900,4820,4760,4930,4790,8068,1460,5000,3410,5,1,161358585,7874,2.91,0.27,12,0.23,1677.00,18372.00,9440,20240731,-48.31,4375,20250102,11.54,5060,-3.56,20250217,4375,11.54,20250102,9440,-48.31,20240731,4375,11.54,20250102,0.28,N,082640,5000,8067 억,,132793404,N,N,7,N,00,N 20250221,150703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4870,-10,5,-0.20,1638633050,341122,95.87,4875,4875,4750,6340,3420,4880,4803.66,82.30,0,-81579,5040,4960,4900,4820,4760,4930,4790,8068,1460,5000,3410,5,1,161358585,7858,2.90,0.27,12,0.21,1677.00,18372.00,9440,20240731,-48.41,4375,20250102,11.31,5060,-3.75,20250217,4375,11.31,20250102,9440,-48.41,20240731,4375,11.31,20250102,0.28,N,082640,5000,8067 억,,132793404,N,N,7,N,00,N 20250221,140703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4820,-60,5,-1.23,1316848520,274671,77.20,4875,4875,4750,6340,3420,4880,4794.28,82.30,0,-82293,5040,4960,4900,4820,4760,4930,4790,8068,1460,5000,3410,5,1,161358585,7777,2.87,0.26,12,0.17,1677.00,18372.00,9440,20240731,-48.94,4375,20250102,10.17,5060,-4.74,20250217,4375,10.17,20250102,9440,-48.94,20240731,4375,10.17,20250102,0.28,N,082640,5000,8067 억,,132793404,N,N,7,N,00,N diff --git a/082660/price/prices-20250201.csv b/082660/price/prices-20250201.csv index 7f35c442475f..3d606c48e663 100644 --- a/082660/price/prices-20250201.csv +++ b/082660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160706,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,150705,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,140704,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,130707,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,120703,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,110701,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,100702,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20250224,090707,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250221,160701,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250221,150704,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20250221,140703,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250201.csv b/082740/price/prices-20250201.csv index 24ffadb508ce..ddf57df78afd 100644 --- a/082740/price/prices-20250201.csv +++ b/082740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160706,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22750,-450,5,-1.94,35385333050,1557394,57.53,23150,23400,22100,30150,16250,23200,22720.59,8.63,0,68047,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,18984,-3791.67,7.26,12,1.87,-6.00,3135.00,28750,20250214,-20.87,7990,20240220,184.73,28750,-20.87,20250214,17820,27.67,20250106,28750,-20.87,20250214,8030,183.31,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,10013,N,00,N +20250224,150705,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22750,-450,5,-1.94,33585546750,1478219,54.61,23150,23400,22100,30150,16250,23200,22720.05,8.63,0,50794,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,18984,-3791.67,7.26,12,1.77,-6.00,3135.00,28750,20250214,-20.87,7990,20240220,184.73,28750,-20.87,20250214,17820,27.67,20250106,28750,-20.87,20250214,8030,183.31,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,140704,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22750,-450,5,-1.94,30090801700,1324862,48.94,23150,23400,22100,30150,16250,23200,22712.14,8.63,0,41993,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,18984,-3791.67,7.26,12,1.59,-6.00,3135.00,28750,20250214,-20.87,7990,20240220,184.73,28750,-20.87,20250214,17820,27.67,20250106,28750,-20.87,20250214,8030,183.31,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,130707,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22800,-400,5,-1.72,27749719400,1221992,45.14,23150,23400,22100,30150,16250,23200,22708.30,8.63,0,59986,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,19026,-3800.00,7.27,12,1.46,-6.00,3135.00,28750,20250214,-20.70,7990,20240220,185.36,28750,-20.70,20250214,17820,27.95,20250106,28750,-20.70,20250214,8030,183.94,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,120704,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22900,-300,5,-1.29,25384005550,1118314,41.31,23150,23400,22100,30150,16250,23200,22698.14,8.63,0,66526,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,19109,-3816.67,7.30,12,1.34,-6.00,3135.00,28750,20250214,-20.35,7990,20240220,186.61,28750,-20.35,20250214,17820,28.51,20250106,28750,-20.35,20250214,8030,185.18,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,110701,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22900,-300,5,-1.29,21933741000,968383,35.77,23150,23400,22100,30150,16250,23200,22649.45,8.63,0,94149,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,19109,-3816.67,7.30,12,1.16,-6.00,3135.00,28750,20250214,-20.35,7990,20240220,186.61,28750,-20.35,20250214,17820,28.51,20250106,28750,-20.35,20250214,8030,185.18,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,100702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22300,-900,5,-3.88,17538701950,774808,28.62,23150,23400,22100,30150,16250,23200,22635.67,8.63,0,64160,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,18609,-3716.67,7.11,12,0.93,-6.00,3135.00,28750,20250214,-22.43,7990,20240220,179.10,28750,-22.43,20250214,17820,25.14,20250106,28750,-22.43,20250214,8030,177.71,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N +20250224,090708,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22950,-250,5,-1.08,4010606800,173304,6.40,23150,23400,22850,30150,16250,23200,23141.79,8.63,0,-16855,24433,23816,23183,22566,21933,24125,22875,834,6950,1000,16700,50,1,83447142,19151,-3825.00,7.32,12,0.21,-6.00,3135.00,28750,20250214,-20.17,7990,20240220,187.23,28750,-20.17,20250214,17820,28.79,20250106,28750,-20.17,20250214,8030,185.80,20240227,2.47,N,082740,1000,834 억,,7205095,N,N,3372,N,00,N 20250221,160701,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23200,-600,5,-2.52,62197600650,2684003,48.35,22600,23800,22550,30900,16700,23800,23173.37,8.62,0,9456,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19360,-3866.67,7.40,12,3.22,-6.00,3135.00,28750,20250214,-19.30,7990,20240220,190.36,28750,-19.30,20250214,17820,30.19,20250106,28750,-19.30,20250214,8020,189.28,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,3362,N,00,N 20250221,150704,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23150,-650,5,-2.73,59857606700,2583036,46.53,22600,23800,22550,30900,16700,23800,23173.33,8.62,0,17425,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19318,-3858.33,7.38,12,3.10,-6.00,3135.00,28750,20250214,-19.48,7990,20240220,189.74,28750,-19.48,20250214,17820,29.91,20250106,28750,-19.48,20250214,8020,188.65,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N 20250221,140703,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,23150,-650,5,-2.73,53365516950,2302085,41.47,22600,23800,22550,30900,16700,23800,23181.36,8.62,0,-17513,27200,25500,24600,22900,22000,25050,22450,834,7100,1000,17130,50,1,83447142,19318,-3858.33,7.38,12,2.76,-6.00,3135.00,28750,20250214,-19.48,7990,20240220,189.74,28750,-19.48,20250214,17820,29.91,20250106,28750,-19.48,20250214,8020,188.65,20240221,2.46,N,082740,1000,834 억,,7191651,N,N,8853,N,00,N diff --git a/082800/price/prices-20250201.csv b/082800/price/prices-20250201.csv index b1bbb20f40ea..7a05ccd89872 100644 --- a/082800/price/prices-20250201.csv +++ b/082800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,50,2,0.66,4038656520,536233,82.93,7550,7850,6960,9840,5300,7570,7531.36,0.01,0,42838,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3818,-108.86,3.53,12,1.07,-70.00,2159.00,13600,20241216,-43.97,2715,20240522,180.66,9520,-19.96,20250210,6500,17.23,20250120,13600,-43.97,20241216,2715,180.66,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,150706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,100,2,1.32,3867997450,513892,79.48,7550,7850,6960,9840,5300,7570,7526.78,0.01,0,34545,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3843,-109.57,3.55,12,1.03,-70.00,2159.00,13600,20241216,-43.60,2715,20240522,182.50,9520,-19.43,20250210,6500,18.00,20250120,13600,-43.60,20241216,2715,182.50,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,130,2,1.72,3555719320,473154,73.18,7550,7850,6960,9840,5300,7570,7514.81,0.01,0,26551,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3858,-110.00,3.57,12,0.94,-70.00,2159.00,13600,20241216,-43.38,2715,20240522,183.61,9520,-19.12,20250210,6500,18.46,20250120,13600,-43.38,20241216,2715,183.61,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,130707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,150,2,1.98,3283946650,437944,67.73,7550,7850,6960,9840,5300,7570,7498.39,0.01,0,24079,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3868,-110.29,3.58,12,0.87,-70.00,2159.00,13600,20241216,-43.24,2715,20240522,184.35,9520,-18.91,20250210,6500,18.77,20250120,13600,-43.24,20241216,2715,184.35,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,120704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,120,2,1.59,2952391020,395105,61.10,7550,7850,6960,9840,5300,7570,7472.17,0.01,0,24680,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3853,-109.86,3.56,12,0.79,-70.00,2159.00,13600,20241216,-43.46,2715,20240522,183.24,9520,-19.22,20250210,6500,18.31,20250120,13600,-43.46,20241216,2715,183.24,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,110702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,-40,5,-0.53,2083694900,282345,43.67,7550,7570,6960,9840,5300,7570,7379.28,0.01,0,45602,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3773,-107.57,3.49,12,0.56,-70.00,2159.00,13600,20241216,-44.63,2715,20240522,177.35,9520,-20.90,20250210,6500,15.85,20250120,13600,-44.63,20241216,2715,177.35,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,100702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,-40,5,-0.53,1807870460,245481,37.96,7550,7570,6960,9840,5300,7570,7363.76,0.01,0,49679,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3773,-107.57,3.49,12,0.49,-70.00,2159.00,13600,20241216,-44.63,2715,20240522,177.35,9520,-20.90,20250210,6500,15.85,20250120,13600,-44.63,20241216,2715,177.35,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N +20250224,090708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,-140,5,-1.85,272557650,36441,5.64,7550,7570,7400,9840,5300,7570,7476.87,0.01,0,11286,8136,7852,7676,7392,7216,7765,7305,1253,2270,2500,4690,10,1,50104666,3723,-106.14,3.44,12,0.07,-70.00,2159.00,13600,20241216,-45.37,2715,20240522,173.66,9520,-21.95,20250210,6500,14.31,20250120,13600,-45.37,20241216,2715,173.66,20240522,0.02,N,082800,2500,1252 억,,3400,N,N,0,N,00,N 20250221,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7570,-370,5,-4.66,4903173200,640935,120.43,7940,7960,7500,10320,5560,7940,7650.06,0.09,0,-40470,8300,8120,8020,7840,7740,8070,7790,1253,2380,2500,4920,10,1,50104666,3793,-108.14,3.51,12,1.28,-70.00,2159.00,13600,20241216,-44.34,2715,20240522,178.82,9520,-20.48,20250210,6500,16.46,20250120,13600,-44.34,20241216,2715,178.82,20240522,0.02,N,082800,2500,1252 억,,47489,N,N,0,N,00,N 20250221,150704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7610,-330,5,-4.16,4707449700,615123,115.58,7940,7960,7500,10320,5560,7940,7652.82,0.09,0,-39180,8300,8120,8020,7840,7740,8070,7790,1253,2380,2500,4920,10,1,50104666,3813,-108.71,3.52,12,1.23,-70.00,2159.00,13600,20241216,-44.04,2715,20240522,180.29,9520,-20.06,20250210,6500,17.08,20250120,13600,-44.04,20241216,2715,180.29,20240522,0.02,N,082800,2500,1252 억,,47489,N,N,0,N,00,N 20250221,140703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,-320,5,-4.03,4301336910,561681,105.54,7940,7960,7500,10320,5560,7940,7657.93,0.09,0,-30669,8300,8120,8020,7840,7740,8070,7790,1253,2380,2500,4920,10,1,50104666,3818,-108.86,3.53,12,1.12,-70.00,2159.00,13600,20241216,-43.97,2715,20240522,180.66,9520,-19.96,20250210,6500,17.23,20250120,13600,-43.97,20241216,2715,180.66,20240522,0.02,N,082800,2500,1252 억,,47489,N,N,0,N,00,N diff --git a/082850/price/prices-20250201.csv b/082850/price/prices-20250201.csv index 4f0dcddb2061..4cdce61bed3f 100644 --- a/082850/price/prices-20250201.csv +++ b/082850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160707,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2735,40,2,1.48,1804658935,661744,169.39,2680,2765,2675,3500,1890,2695,2727.15,5.52,0,131643,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1325,8.49,0.64,12,1.37,322.00,4256.00,6030,20240809,-54.64,2480,20241209,10.28,2920,-6.34,20250120,2560,6.84,20250217,6030,-54.64,20240809,2480,10.28,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,150706,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2740,45,2,1.67,1693102415,621035,158.97,2680,2765,2675,3500,1890,2695,2726.29,5.52,0,132343,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1328,8.51,0.64,12,1.28,322.00,4256.00,6030,20240809,-54.56,2480,20241209,10.48,2920,-6.16,20250120,2560,7.03,20250217,6030,-54.56,20240809,2480,10.48,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,140705,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2745,50,2,1.86,1598137075,586357,150.09,2680,2765,2675,3500,1890,2695,2725.57,5.52,0,124907,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1330,8.52,0.64,12,1.21,322.00,4256.00,6030,20240809,-54.48,2480,20241209,10.69,2920,-5.99,20250120,2560,7.23,20250217,6030,-54.48,20240809,2480,10.69,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,130708,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2750,55,2,2.04,1525584455,559912,143.32,2680,2765,2675,3500,1890,2695,2724.72,5.52,0,120735,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1333,8.54,0.65,12,1.16,322.00,4256.00,6030,20240809,-54.39,2480,20241209,10.89,2920,-5.82,20250120,2560,7.42,20250217,6030,-54.39,20240809,2480,10.89,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,120704,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2740,45,2,1.67,1177138730,433074,110.86,2680,2755,2675,3500,1890,2695,2718.13,5.52,0,87076,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1328,8.51,0.64,12,0.89,322.00,4256.00,6030,20240809,-54.56,2480,20241209,10.48,2920,-6.16,20250120,2560,7.03,20250217,6030,-54.56,20240809,2480,10.48,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,110702,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2725,30,2,1.11,802472080,296265,75.84,2680,2740,2675,3500,1890,2695,2708.66,5.52,0,59027,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1320,8.46,0.64,12,0.61,322.00,4256.00,6030,20240809,-54.81,2480,20241209,9.88,2920,-6.68,20250120,2560,6.45,20250217,6030,-54.81,20240809,2480,9.88,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,100702,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2700,5,2,0.19,420379770,155884,39.90,2680,2710,2675,3500,1890,2695,2696.75,5.52,0,36495,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1308,8.39,0.63,12,0.32,322.00,4256.00,6030,20240809,-55.22,2480,20241209,8.87,2920,-7.53,20250120,2560,5.47,20250217,6030,-55.22,20240809,2480,8.87,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N +20250224,090708,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2695,0,3,0.00,94486470,35194,9.01,2680,2700,2675,3500,1890,2695,2684.55,5.52,0,10551,2731,2712,2696,2677,2661,2722,2687,242,805,500,1670,5,1,48456578,1306,8.37,0.63,12,0.07,322.00,4256.00,6030,20240809,-55.31,2480,20241209,8.67,2920,-7.71,20250120,2560,5.27,20250217,6030,-55.31,20240809,2480,8.67,20241209,6.65,N,082850,500,242 억,,2672791,N,N,0,N,00,N 20250221,160702,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2695,5,2,0.19,1025394580,380149,45.43,2690,2715,2680,3495,1885,2690,2697.36,5.39,0,66581,2793,2741,2708,2656,2623,2725,2640,242,805,500,1660,5,1,48456578,1306,8.37,0.63,12,0.78,322.00,4256.00,6030,20240809,-55.31,2480,20241209,8.67,2920,-7.71,20250120,2560,5.27,20250217,6030,-55.31,20240809,2480,8.67,20241209,6.79,N,082850,500,242 억,,2610354,N,N,0,N,00,N 20250221,150704,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2700,10,2,0.37,938360250,347896,41.58,2690,2715,2680,3495,1885,2690,2697.24,5.39,0,58259,2793,2741,2708,2656,2623,2725,2640,242,805,500,1660,5,1,48456578,1308,8.39,0.63,12,0.72,322.00,4256.00,6030,20240809,-55.22,2480,20241209,8.87,2920,-7.53,20250120,2560,5.47,20250217,6030,-55.22,20240809,2480,8.87,20241209,6.79,N,082850,500,242 억,,2610354,N,N,0,N,00,N 20250221,140704,55,40.00,KOSDAQ,,음식료·담배,N,N,N,Y,40,N,2695,5,2,0.19,626206735,232458,27.78,2690,2710,2680,3495,1885,2690,2693.85,5.39,0,-8047,2793,2741,2708,2656,2623,2725,2640,242,805,500,1660,5,1,48456578,1306,8.37,0.63,12,0.48,322.00,4256.00,6030,20240809,-55.31,2480,20241209,8.67,2920,-7.71,20250120,2560,5.27,20250217,6030,-55.31,20240809,2480,8.67,20241209,6.79,N,082850,500,242 억,,2610354,N,N,0,N,00,N diff --git a/082920/price/prices-20250201.csv b/082920/price/prices-20250201.csv index 47d2b6baaca0..d5088632f0ae 100644 --- a/082920/price/prices-20250201.csv +++ b/082920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160707,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25650,-650,5,-2.47,1803801200,70378,73.32,26000,26250,25100,34150,18450,26300,25630.16,29.40,0,2081,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5867,16.08,2.43,12,0.31,1595.00,10564.00,29900,20250122,-14.21,16200,20240429,58.33,29900,-14.21,20250122,20850,23.02,20250102,29900,-14.21,20250122,16200,58.33,20240429,1.87,N,082920,500,114 억,,6724037,N,N,5,N,00,N +20250224,150706,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25700,-600,5,-2.28,1653451450,64518,67.21,26000,26250,25100,34150,18450,26300,25627.75,29.40,0,146,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5878,16.11,2.43,12,0.28,1595.00,10564.00,29900,20250122,-14.05,16200,20240429,58.64,29900,-14.05,20250122,20850,23.26,20250102,29900,-14.05,20250122,16200,58.64,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,140705,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25700,-600,5,-2.28,1527307550,59607,62.10,26000,26250,25100,34150,18450,26300,25622.96,29.40,0,1107,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5878,16.11,2.43,12,0.26,1595.00,10564.00,29900,20250122,-14.05,16200,20240429,58.64,29900,-14.05,20250122,20850,23.26,20250102,29900,-14.05,20250122,16200,58.64,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,130708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25750,-550,5,-2.09,1407431050,54938,57.23,26000,26250,25100,34150,18450,26300,25618.53,29.40,0,2078,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5890,16.14,2.44,12,0.24,1595.00,10564.00,29900,20250122,-13.88,16200,20240429,58.95,29900,-13.88,20250122,20850,23.50,20250102,29900,-13.88,20250122,16200,58.95,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,120704,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25700,-600,5,-2.28,1234645700,48213,50.23,26000,26250,25100,34150,18450,26300,25608.15,29.40,0,3619,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5878,16.11,2.43,12,0.21,1595.00,10564.00,29900,20250122,-14.05,16200,20240429,58.64,29900,-14.05,20250122,20850,23.26,20250102,29900,-14.05,20250122,16200,58.64,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,110702,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25750,-550,5,-2.09,1074935900,42026,43.78,26000,26250,25100,34150,18450,26300,25577.88,29.40,0,4023,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5890,16.14,2.44,12,0.18,1595.00,10564.00,29900,20250122,-13.88,16200,20240429,58.95,29900,-13.88,20250122,20850,23.50,20250102,29900,-13.88,20250122,16200,58.95,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,100703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25400,-900,5,-3.42,921125000,36005,37.51,26000,26250,25100,34150,18450,26300,25583.25,29.40,0,3461,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5810,15.92,2.40,12,0.16,1595.00,10564.00,29900,20250122,-15.05,16200,20240429,56.79,29900,-15.05,20250122,20850,21.82,20250102,29900,-15.05,20250122,16200,56.79,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N +20250224,090708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26000,-300,5,-1.14,181028800,6950,7.24,26000,26250,25800,34150,18450,26300,26047.31,29.40,0,4370,27733,27016,26133,25416,24533,27375,25775,114,7850,500,19460,50,1,22872213,5947,16.30,2.46,12,0.03,1595.00,10564.00,29900,20250122,-13.04,16200,20240429,60.49,29900,-13.04,20250122,20850,24.70,20250102,29900,-13.04,20250122,16200,60.49,20240429,1.87,N,082920,500,114 억,,6724037,N,N,30,N,00,N 20250221,160702,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,750,2,2.94,2500660450,95530,100.85,25500,26850,25250,33200,17900,25550,26176.91,29.43,0,9938,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6015,16.49,2.49,12,0.42,1595.00,10564.00,29900,20250122,-12.04,16200,20240429,62.35,29900,-12.04,20250122,20850,26.14,20250102,29900,-12.04,20250122,16200,62.35,20240429,1.85,N,082920,500,114 억,,6730216,N,N,30,N,00,N 20250221,150705,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26350,800,2,3.13,2369518100,90536,95.58,25500,26850,25250,33200,17900,25550,26172.41,29.43,0,9185,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6027,16.52,2.49,12,0.40,1595.00,10564.00,29900,20250122,-11.87,16200,20240429,62.65,29900,-11.87,20250122,20850,26.38,20250102,29900,-11.87,20250122,16200,62.65,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N 20250221,140704,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,750,2,2.94,2153741100,82337,86.92,25500,26850,25250,33200,17900,25550,26157.95,29.43,0,10045,27216,26382,25916,25082,24616,26150,24850,114,7650,500,18900,50,1,22872213,6015,16.49,2.49,12,0.36,1595.00,10564.00,29900,20250122,-12.04,16200,20240429,62.35,29900,-12.04,20250122,20850,26.14,20250102,29900,-12.04,20250122,16200,62.35,20240429,1.85,N,082920,500,114 억,,6730216,N,N,19,N,00,N diff --git a/083310/price/prices-20250201.csv b/083310/price/prices-20250201.csv index b5f570f783f0..9d08bb4a5057 100644 --- a/083310/price/prices-20250201.csv +++ b/083310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10250,-20,5,-0.19,663312020,65561,82.08,10100,10250,9990,13350,7190,10270,10117.47,5.11,0,-777,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1826,3.41,0.67,12,0.37,3003.00,15323.00,24450,20240223,-58.08,7270,20241210,40.99,10820,-5.27,20250219,8240,24.39,20250102,24050,-57.38,20240308,7270,40.99,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,150706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,-40,5,-0.39,621184070,61436,76.91,10100,10240,9990,13350,7190,10270,10111.08,5.11,0,-516,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1822,3.41,0.67,12,0.34,3003.00,15323.00,24450,20240223,-58.16,7270,20241210,40.72,10820,-5.45,20250219,8240,24.15,20250102,24050,-57.46,20240308,7270,40.72,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,140705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,-90,5,-0.88,568095080,56239,70.41,10100,10210,9990,13350,7190,10270,10101.44,5.11,0,676,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1813,3.39,0.66,12,0.32,3003.00,15323.00,24450,20240223,-58.36,7270,20241210,40.03,10820,-5.91,20250219,8240,23.54,20250102,24050,-57.67,20240308,7270,40.03,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,130708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,-100,5,-0.97,511224710,50647,63.40,10100,10210,9990,13350,7190,10270,10093.88,5.11,0,68,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1811,3.39,0.66,12,0.28,3003.00,15323.00,24450,20240223,-58.40,7270,20241210,39.89,10820,-6.01,20250219,8240,23.42,20250102,24050,-57.71,20240308,7270,39.89,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,120705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,-90,5,-0.88,450448530,44678,55.93,10100,10200,9990,13350,7190,10270,10082.11,5.11,0,-1458,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1813,3.39,0.66,12,0.25,3003.00,15323.00,24450,20240223,-58.36,7270,20241210,40.03,10820,-5.91,20250219,8240,23.54,20250102,24050,-57.67,20240308,7270,40.03,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,110703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-140,5,-1.36,378814950,37633,47.11,10100,10190,9990,13350,7190,10270,10066.03,5.11,0,-3091,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1804,3.37,0.66,12,0.21,3003.00,15323.00,24450,20240223,-58.57,7270,20241210,39.34,10820,-6.38,20250219,8240,22.94,20250102,24050,-57.88,20240308,7270,39.34,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,100703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10050,-220,5,-2.14,283999600,28246,35.36,10100,10190,9990,13350,7190,10270,10054.51,5.11,0,-3255,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1790,3.35,0.66,12,0.16,3003.00,15323.00,24450,20240223,-58.90,7270,20241210,38.24,10820,-7.12,20250219,8240,21.97,20250102,24050,-58.21,20240308,7270,38.24,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N +20250224,090709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-280,5,-2.73,139048510,13842,17.33,10100,10190,9990,13350,7190,10270,10045.41,5.11,0,-7608,10443,10356,10183,10096,9923,10400,10140,89,3080,500,7390,10,1,17810033,1779,3.33,0.65,12,0.08,3003.00,15323.00,24450,20240223,-59.14,7270,20241210,37.41,10820,-7.67,20250219,8240,21.24,20250102,24050,-58.46,20240308,7270,37.41,20241210,2.80,N,083310,500,89 억,,910939,N,N,0,N,00,N 20250221,160702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10270,0,3,0.00,805622840,79486,72.70,10270,10270,10010,13350,7190,10270,10135.39,5.01,0,17534,10596,10432,10326,10162,10056,10380,10110,89,3080,500,7390,10,1,17810033,1829,3.42,0.67,12,0.45,3003.00,15323.00,24450,20240223,-58.00,7270,20241210,41.27,10820,-5.08,20250219,8240,24.64,20250102,24450,-58.00,20240223,7270,41.27,20241210,2.78,N,083310,500,89 억,,893126,N,N,0,N,00,N 20250221,150705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10250,-20,5,-0.19,779176110,76908,70.35,10270,10270,10010,13350,7190,10270,10131.28,5.01,0,18336,10596,10432,10326,10162,10056,10380,10110,89,3080,500,7390,10,1,17810033,1826,3.41,0.67,12,0.43,3003.00,15323.00,24450,20240223,-58.08,7270,20241210,40.99,10820,-5.27,20250219,8240,24.39,20250102,24450,-58.08,20240223,7270,40.99,20241210,2.78,N,083310,500,89 억,,893126,N,N,0,N,00,N 20250221,140704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-140,5,-1.36,704352770,69560,63.62,10270,10270,10010,13350,7190,10270,10125.83,5.01,0,14485,10596,10432,10326,10162,10056,10380,10110,89,3080,500,7390,10,1,17810033,1804,3.37,0.66,12,0.39,3003.00,15323.00,24450,20240223,-58.57,7270,20241210,39.34,10820,-6.38,20250219,8240,22.94,20250102,24450,-58.57,20240223,7270,39.34,20241210,2.78,N,083310,500,89 억,,893126,N,N,0,N,00,N diff --git a/083420/price/prices-20250201.csv b/083420/price/prices-20250201.csv index dbecb7ab3bd6..100be0a38a21 100644 --- a/083420/price/prices-20250201.csv +++ b/083420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,10,2,0.14,424197510,61076,91.47,6950,7020,6850,9100,4900,7000,6945.28,0.90,0,18452,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1682,50.07,1.37,12,0.25,140.00,5130.00,9490,20240319,-26.13,4210,20241210,66.51,8200,-14.51,20250113,6280,11.62,20250131,9490,-26.13,20240319,4210,66.51,20241210,4.25,N,083420,500,120 억,,216574,N,N,3,N,00,N +20250224,150707,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7010,10,2,0.14,390212000,56216,84.19,6950,7020,6850,9100,4900,7000,6941.30,0.90,0,16397,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1682,50.07,1.37,12,0.23,140.00,5130.00,9490,20240319,-26.13,4210,20241210,66.51,8200,-14.51,20250113,6280,11.62,20250131,9490,-26.13,20240319,4210,66.51,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,140706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6970,-30,5,-0.43,326897220,47166,70.64,6950,7010,6850,9100,4900,7000,6930.78,0.90,0,13875,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1673,49.79,1.36,12,0.20,140.00,5130.00,9490,20240319,-26.55,4210,20241210,65.56,8200,-15.00,20250113,6280,10.99,20250131,9490,-26.55,20240319,4210,65.56,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,130708,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6980,-20,5,-0.29,280371680,40511,60.67,6950,7010,6850,9100,4900,7000,6920.88,0.90,0,12171,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1675,49.86,1.36,12,0.17,140.00,5130.00,9490,20240319,-26.45,4210,20241210,65.80,8200,-14.88,20250113,6280,11.15,20250131,9490,-26.45,20240319,4210,65.80,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,120705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,-50,5,-0.71,235432810,34078,51.04,6950,7000,6850,9100,4900,7000,6908.65,0.90,0,13333,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1668,49.64,1.35,12,0.14,140.00,5130.00,9490,20240319,-26.77,4210,20241210,65.08,8200,-15.24,20250113,6280,10.67,20250131,9490,-26.77,20240319,4210,65.08,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,110703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6930,-70,5,-1.00,192528820,27907,41.80,6950,6990,6850,9100,4900,7000,6898.94,0.90,0,11557,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1663,49.50,1.35,12,0.12,140.00,5130.00,9490,20240319,-26.98,4210,20241210,64.61,8200,-15.49,20250113,6280,10.35,20250131,9490,-26.98,20240319,4210,64.61,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,100703,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,-80,5,-1.14,147568410,21411,32.07,6950,6990,6850,9100,4900,7000,6892.18,0.90,0,8250,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1661,49.43,1.35,12,0.09,140.00,5130.00,9490,20240319,-27.08,4210,20241210,64.37,8200,-15.61,20250113,6280,10.19,20250131,9490,-27.08,20240319,4210,64.37,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N +20250224,090709,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6890,-110,5,-1.57,39549240,5752,8.61,6950,6950,6850,9100,4900,7000,6875.74,0.90,0,-396,7153,7076,6993,6916,6833,7115,6955,120,2100,500,4620,10,1,24000000,1654,49.21,1.34,12,0.02,140.00,5130.00,9490,20240319,-27.40,4210,20241210,63.66,8200,-15.98,20250113,6280,9.71,20250131,9490,-27.40,20240319,4210,63.66,20241210,4.25,N,083420,500,120 억,,216574,N,N,13,N,00,N 20250221,160702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7000,40,2,0.57,456372060,65478,32.91,6950,7070,6910,9040,4880,6960,6969.46,0.93,0,-7939,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1680,50.00,1.36,12,0.27,140.00,5130.00,9490,20240319,-26.24,4210,20241210,66.27,8200,-14.63,20250113,6280,11.46,20250131,9490,-26.24,20240319,4210,66.27,20241210,4.19,N,083420,500,120 억,,224062,N,N,13,N,00,N 20250221,150705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6990,30,2,0.43,410962020,58982,29.64,6950,7070,6910,9040,4880,6960,6967.58,0.93,0,-10450,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1678,49.93,1.36,12,0.25,140.00,5130.00,9490,20240319,-26.34,4210,20241210,66.03,8200,-14.76,20250113,6280,11.31,20250131,9490,-26.34,20240319,4210,66.03,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N 20250221,140705,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6950,-10,5,-0.14,373881270,53656,26.96,6950,7070,6910,9040,4880,6960,6968.12,0.93,0,-12012,7426,7192,7076,6842,6726,7135,6785,120,2080,500,4590,10,1,24000000,1668,49.64,1.35,12,0.22,140.00,5130.00,9490,20240319,-26.77,4210,20241210,65.08,8200,-15.24,20250113,6280,10.67,20250131,9490,-26.77,20240319,4210,65.08,20241210,4.19,N,083420,500,120 억,,224062,N,N,9,N,00,N diff --git a/083450/price/prices-20250201.csv b/083450/price/prices-20250201.csv index e4bf667f83d6..328b2f3a53e3 100644 --- a/083450/price/prices-20250201.csv +++ b/083450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160708,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21600,750,2,3.60,152338811850,6785192,751.45,22750,23350,21450,27100,14600,20850,22453.06,8.75,0,-218681,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,3981,11.27,1.76,12,36.82,1916.00,12263.00,30821,20240318,-29.92,12610,20240805,71.29,23350,-7.49,20250224,16460,31.23,20250203,61500,-64.88,20240318,12610,71.29,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,150707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21900,1050,2,5.04,146889269000,6533426,723.57,22750,23350,21600,27100,14600,20850,22482.90,8.75,0,-232269,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4036,11.43,1.79,12,35.45,1916.00,12263.00,30821,20240318,-28.94,12610,20240805,73.67,23350,-6.21,20250224,16460,33.05,20250203,61500,-64.39,20240318,12610,73.67,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,140706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22150,1300,2,6.24,136563726250,6065054,671.70,22750,23350,21600,27100,14600,20850,22516.67,8.75,0,-243906,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4082,11.56,1.81,12,32.91,1916.00,12263.00,30821,20240318,-28.13,12610,20240805,75.65,23350,-5.14,20250224,16460,34.57,20250203,61500,-63.98,20240318,12610,75.65,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,130709,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22400,1550,2,7.43,127849980200,5675311,628.54,22750,23350,21600,27100,14600,20850,22527.59,8.75,0,-248784,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4128,11.69,1.83,12,30.79,1916.00,12263.00,30821,20240318,-27.32,12610,20240805,77.64,23350,-4.07,20250224,16460,36.09,20250203,61500,-63.58,20240318,12610,77.64,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,120705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21950,1100,2,5.28,108058530500,4801543,531.77,22750,23350,21600,27100,14600,20850,22505.19,8.75,0,-250778,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4045,11.46,1.79,12,26.05,1916.00,12263.00,30821,20240318,-28.78,12610,20240805,74.07,23350,-6.00,20250224,16460,33.35,20250203,61500,-64.31,20240318,12610,74.07,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,110703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21700,850,2,4.08,91135320750,4042406,447.69,22750,23350,21650,27100,14600,20850,22545.10,8.75,0,-246889,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,3999,11.33,1.77,12,21.93,1916.00,12263.00,30821,20240318,-29.59,12610,20240805,72.09,23350,-7.07,20250224,16460,31.83,20250203,61500,-64.72,20240318,12610,72.09,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,100704,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22150,1300,2,6.24,83461114050,3693480,409.05,22750,23350,21650,27100,14600,20850,22597.19,8.75,0,-242993,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4082,11.56,1.81,12,20.04,1916.00,12263.00,30821,20240318,-28.13,12610,20240805,75.65,23350,-5.14,20250224,16460,34.57,20250203,61500,-63.98,20240318,12610,75.65,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N +20250224,090709,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22450,1600,2,7.67,33551578000,1472598,163.09,22750,23350,22300,27100,14600,20850,22784.80,8.75,0,-147579,22050,21450,21050,20450,20050,21250,20250,93,6250,500,15010,50,1,18430000,4138,11.72,1.83,12,7.99,1916.00,12263.00,30821,20240318,-27.16,12610,20240805,78.03,23350,-3.85,20250224,16460,36.39,20250203,61500,-63.50,20240318,12610,78.03,20240805,6.01,N,083450,500,93 억,,1612371,N,N,0,N,00,N 20250221,160703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,-900,5,-4.14,15141226300,721965,47.84,21150,21650,20650,28250,15250,21750,20971.30,8.49,0,38890,22750,22250,21600,21100,20450,22500,21350,93,6500,500,15660,50,1,18430000,3843,10.88,1.70,12,3.92,1916.00,12263.00,30821,20240318,-32.35,12610,20240805,65.34,22750,-8.35,20250219,16460,26.67,20250203,61500,-66.10,20240318,12610,65.34,20240805,5.15,N,083450,500,93 억,,1563884,N,N,0,N,00,N 20250221,150706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,-900,5,-4.14,14287374950,680979,45.13,21150,21650,20650,28250,15250,21750,20979.38,8.49,0,31866,22750,22250,21600,21100,20450,22500,21350,93,6500,500,15660,50,1,18430000,3843,10.88,1.70,12,3.69,1916.00,12263.00,30821,20240318,-32.35,12610,20240805,65.34,22750,-8.35,20250219,16460,26.67,20250203,61500,-66.10,20240318,12610,65.34,20240805,5.15,N,083450,500,93 억,,1563884,N,N,0,N,00,N 20250221,140705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20800,-950,5,-4.37,13044524300,621345,41.18,21150,21650,20650,28250,15250,21750,20992.65,8.49,0,22456,22750,22250,21600,21100,20450,22500,21350,93,6500,500,15660,50,1,18430000,3833,10.86,1.70,12,3.37,1916.00,12263.00,30821,20240318,-32.51,12610,20240805,64.95,22750,-8.57,20250219,16460,26.37,20250203,61500,-66.18,20240318,12610,64.95,20240805,5.15,N,083450,500,93 억,,1563884,N,N,0,N,00,N diff --git a/083470/price/prices-20250201.csv b/083470/price/prices-20250201.csv index 0a003e778de2..ded43b75745e 100644 --- a/083470/price/prices-20250201.csv +++ b/083470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-4,5,-0.31,53824660,42526,383.81,1262,1281,1258,1654,892,1273,1265.69,0.08,0,611,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,271,-70.50,1.97,12,0.20,-18.00,643.00,2200,20240322,-42.32,1121,20241209,13.20,1593,-20.34,20250109,1207,5.14,20250116,2200,-42.32,20240322,1121,13.20,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,150707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-3,5,-0.24,53190160,42026,379.30,1262,1281,1258,1654,892,1273,1265.65,0.08,0,774,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,271,-70.56,1.98,12,0.20,-18.00,643.00,2200,20240322,-42.27,1121,20241209,13.29,1593,-20.28,20250109,1207,5.22,20250116,2200,-42.27,20240322,1121,13.29,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,140706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,-1,5,-0.08,52707435,41644,375.85,1262,1281,1258,1654,892,1273,1265.67,0.08,0,600,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,271,-70.67,1.98,12,0.20,-18.00,643.00,2200,20240322,-42.18,1121,20241209,13.47,1593,-20.15,20250109,1207,5.39,20250116,2200,-42.18,20240322,1121,13.47,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,130709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1273,0,3,0.00,41341488,32646,294.64,1262,1281,1258,1654,892,1273,1266.36,0.08,0,-10,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,272,-70.72,1.98,12,0.15,-18.00,643.00,2200,20240322,-42.14,1121,20241209,13.56,1593,-20.09,20250109,1207,5.47,20250116,2200,-42.14,20240322,1121,13.56,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-11,5,-0.86,35181907,27777,250.69,1262,1281,1258,1654,892,1273,1266.58,0.08,0,-10,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,269,-70.11,1.96,12,0.13,-18.00,643.00,2200,20240322,-42.64,1121,20241209,12.58,1593,-20.78,20250109,1207,4.56,20250116,2200,-42.64,20240322,1121,12.58,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-4,5,-0.31,27582789,21777,196.54,1262,1281,1258,1654,892,1273,1266.60,0.08,0,-10,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,271,-70.50,1.97,12,0.10,-18.00,643.00,2200,20240322,-42.32,1121,20241209,13.20,1593,-20.34,20250109,1207,5.14,20250116,2200,-42.32,20240322,1121,13.20,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,100704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1267,-6,5,-0.47,27162153,21445,193.55,1262,1281,1260,1654,892,1273,1266.60,0.08,0,318,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,270,-70.39,1.97,12,0.10,-18.00,643.00,2200,20240322,-42.41,1121,20241209,13.02,1593,-20.46,20250109,1207,4.97,20250116,2200,-42.41,20240322,1121,13.02,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N +20250224,090710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,-1,5,-0.08,3479794,2740,24.73,1262,1272,1262,1654,892,1273,1270.00,0.08,0,-1,1303,1288,1271,1256,1239,1279,1247,107,381,500,910,1,1,21340329,271,-70.67,1.98,12,0.01,-18.00,643.00,2200,20240322,-42.18,1121,20241209,13.47,1593,-20.15,20250109,1207,5.39,20250116,2200,-42.18,20240322,1121,13.47,20241209,0.88,N,083470,500,106 억,,17391,N,N,0,N,00,N 20250221,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1273,9,2,0.71,14000439,11080,36.94,1286,1286,1254,1643,885,1264,1263.58,0.08,0,-257,1318,1290,1263,1235,1208,1305,1250,107,379,500,910,1,1,21340329,272,-70.72,1.98,12,0.05,-18.00,643.00,2200,20240322,-42.14,1121,20241209,13.56,1593,-20.09,20250109,1207,5.47,20250116,2200,-42.14,20240322,1121,13.56,20241209,0.89,N,083470,500,106 억,,17648,N,N,0,N,00,N 20250221,150706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1268,4,2,0.32,10969694,8689,28.97,1286,1286,1254,1643,885,1264,1262.48,0.08,0,-214,1318,1290,1263,1235,1208,1305,1250,107,379,500,910,1,1,21340329,271,-70.44,1.97,12,0.04,-18.00,643.00,2200,20240322,-42.36,1121,20241209,13.11,1593,-20.40,20250109,1207,5.05,20250116,2200,-42.36,20240322,1121,13.11,20241209,0.89,N,083470,500,106 억,,17648,N,N,0,N,00,N 20250221,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,-4,5,-0.32,8473736,6713,22.38,1286,1286,1254,1643,885,1264,1262.29,0.08,0,-174,1318,1290,1263,1235,1208,1305,1250,107,379,500,910,1,1,21340329,269,-70.00,1.96,12,0.03,-18.00,643.00,2200,20240322,-42.73,1121,20241209,12.40,1593,-20.90,20250109,1207,4.39,20250116,2200,-42.73,20240322,1121,12.40,20241209,0.89,N,083470,500,106 억,,17648,N,N,0,N,00,N diff --git a/083500/price/prices-20250201.csv b/083500/price/prices-20250201.csv index 333ec3738a41..d02e2bf187d4 100644 --- a/083500/price/prices-20250201.csv +++ b/083500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-170,5,-1.50,655809640,59280,134.14,11190,11190,10800,14700,7920,11310,11062.90,7.96,0,20540,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,955,53.82,1.39,12,0.69,207.00,8029.00,17260,20240408,-35.46,6850,20241209,62.63,12400,-10.16,20250207,7800,42.82,20250102,17260,-35.46,20240408,6850,62.63,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-120,5,-1.06,641480970,57995,131.23,11190,11190,10800,14700,7920,11310,11060.97,7.96,0,21131,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,960,54.06,1.39,12,0.68,207.00,8029.00,17260,20240408,-35.17,6850,20241209,63.36,12400,-9.76,20250207,7800,43.46,20250102,17260,-35.17,20240408,6850,63.36,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-190,5,-1.68,471976600,42765,96.77,11190,11190,10800,14700,7920,11310,11036.52,7.96,0,8887,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,954,53.72,1.38,12,0.50,207.00,8029.00,17260,20240408,-35.57,6850,20241209,62.34,12400,-10.32,20250207,7800,42.56,20250102,17260,-35.57,20240408,6850,62.34,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-210,5,-1.86,414866750,37619,85.12,11190,11190,10800,14700,7920,11310,11028.12,7.96,0,8001,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,952,53.62,1.38,12,0.44,207.00,8029.00,17260,20240408,-35.69,6850,20241209,62.04,12400,-10.48,20250207,7800,42.31,20250102,17260,-35.69,20240408,6850,62.04,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-230,5,-2.03,381705030,34631,78.36,11190,11190,10800,14700,7920,11310,11022.06,7.96,0,7611,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,950,53.53,1.38,12,0.40,207.00,8029.00,17260,20240408,-35.81,6850,20241209,61.75,12400,-10.65,20250207,7800,42.05,20250102,17260,-35.81,20240408,6850,61.75,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,-260,5,-2.30,283096190,25734,58.23,11190,11190,10800,14700,7920,11310,11000.86,7.96,0,1032,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,948,53.38,1.38,12,0.30,207.00,8029.00,17260,20240408,-35.98,6850,20241209,61.31,12400,-10.89,20250207,7800,41.67,20250102,17260,-35.98,20240408,6850,61.31,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-330,5,-2.92,219307860,19940,45.12,11190,11190,10800,14700,7920,11310,10998.39,7.96,0,-1835,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,942,53.04,1.37,12,0.23,207.00,8029.00,17260,20240408,-36.38,6850,20241209,60.29,12400,-11.45,20250207,7800,40.77,20250102,17260,-36.38,20240408,6850,60.29,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N +20250224,090710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-400,5,-3.54,69346280,6262,14.17,11190,11190,10800,14700,7920,11310,11074.14,7.96,0,-2162,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,936,52.71,1.36,12,0.07,207.00,8029.00,17260,20240408,-36.79,6850,20241209,59.27,12400,-12.02,20250207,7800,39.87,20250102,17260,-36.79,20240408,6850,59.27,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N 20250221,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-40,5,-0.35,496921510,43910,35.23,11160,11420,11160,14750,7950,11350,11316.82,7.86,0,8954,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,970,54.64,1.41,12,0.51,207.00,8029.00,17260,20240408,-34.47,6850,20241209,65.11,12400,-8.79,20250207,7800,45.00,20250102,17260,-34.47,20240408,6850,65.11,20241209,5.78,N,083500,500,42 억,,673708,N,N,0,N,00,N 20250221,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,10,2,0.09,468497670,41406,33.23,11160,11420,11160,14750,7950,11350,11314.73,7.86,0,8574,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,974,54.88,1.41,12,0.48,207.00,8029.00,17260,20240408,-34.18,6850,20241209,65.84,12400,-8.39,20250207,7800,45.64,20250102,17260,-34.18,20240408,6850,65.84,20241209,5.78,N,083500,500,42 억,,673708,N,N,0,N,00,N 20250221,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-100,5,-0.88,396799750,35102,28.17,11160,11420,11160,14750,7950,11350,11304.19,7.86,0,3188,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,965,54.35,1.40,12,0.41,207.00,8029.00,17260,20240408,-34.82,6850,20241209,64.23,12400,-9.27,20250207,7800,44.23,20250102,17260,-34.82,20240408,6850,64.23,20241209,5.78,N,083500,500,42 억,,673708,N,N,0,N,00,N diff --git a/083550/price/prices-20250201.csv b/083550/price/prices-20250201.csv index e62fbb0a96ad..88a33771c7c3 100644 --- a/083550/price/prices-20250201.csv +++ b/083550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160709,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3250,65,2,2.04,262498500,79920,794.20,3280,3335,3215,4140,2230,3185,3284.52,1.65,0,-7503,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,402,-11.02,0.31,12,0.65,-295.00,10563.00,5253,20240819,-38.13,2483,20241210,30.89,3840,-15.36,20250113,2950,10.17,20250102,5500,-40.91,20240819,2600,25.00,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,150708,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3265,80,2,2.51,259157370,78892,783.98,3280,3335,3215,4140,2230,3185,3284.96,1.65,0,-7495,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,404,-11.07,0.31,12,0.64,-295.00,10563.00,5253,20240819,-37.85,2483,20241210,31.49,3840,-14.97,20250113,2950,10.68,20250102,5500,-40.64,20240819,2600,25.58,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,140707,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3260,75,2,2.35,257267225,78312,778.22,3280,3335,3215,4140,2230,3185,3285.16,1.65,0,-7181,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,403,-11.05,0.31,12,0.63,-295.00,10563.00,5253,20240819,-37.94,2483,20241210,31.29,3840,-15.10,20250113,2950,10.51,20250102,5500,-40.73,20240819,2600,25.38,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,130710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3275,90,2,2.83,253910305,77280,767.96,3280,3335,3215,4140,2230,3185,3285.59,1.65,0,-7425,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.10,0.31,12,0.62,-295.00,10563.00,5253,20240819,-37.65,2483,20241210,31.90,3840,-14.71,20250113,2950,11.02,20250102,5500,-40.45,20240819,2600,25.96,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,120706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3275,90,2,2.83,249408660,75907,754.32,3280,3335,3215,4140,2230,3185,3285.71,1.65,0,-7292,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.10,0.31,12,0.61,-295.00,10563.00,5253,20240819,-37.65,2483,20241210,31.90,3840,-14.71,20250113,2950,11.02,20250102,5500,-40.45,20240819,2600,25.96,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,110704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3260,75,2,2.35,218681305,66474,660.58,3280,3335,3215,4140,2230,3185,3289.73,1.65,0,-7641,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,403,-11.05,0.31,12,0.54,-295.00,10563.00,5253,20240819,-37.94,2483,20241210,31.29,3840,-15.10,20250113,2950,10.51,20250102,5500,-40.73,20240819,2600,25.38,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,100705,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3265,80,2,2.51,194788015,59125,587.55,3280,3335,3215,4140,2230,3185,3294.51,1.65,0,-7572,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,404,-11.07,0.31,12,0.48,-295.00,10563.00,5253,20240819,-37.85,2483,20241210,31.49,3840,-14.97,20250113,2950,10.68,20250102,5500,-40.64,20240819,2600,25.58,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N +20250224,090710,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3270,85,2,2.67,83629730,25571,254.11,3280,3305,3215,4140,2230,3185,3270.49,1.65,0,-890,3228,3206,3168,3146,3108,3217,3157,62,955,500,1970,5,1,12374226,405,-11.08,0.31,12,0.21,-295.00,10563.00,5253,20240819,-37.75,2483,20241210,31.70,3840,-14.84,20250113,2950,10.85,20250102,5500,-40.55,20240819,2600,25.77,20241210,2.15,N,083550,500,61 억,,204057,N,N,0,N,00,N 20250221,160704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3185,40,2,1.27,31869555,10063,50.58,3140,3190,3130,4085,2205,3145,3167.00,1.63,0,1968,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,394,-10.80,0.30,12,0.08,-295.00,10563.00,5253,20240819,-39.37,2483,20241210,28.27,3840,-17.06,20250113,2950,7.97,20250102,5500,-42.09,20240819,2600,22.50,20241210,2.15,N,083550,500,61 억,,201656,N,N,0,N,00,N 20250221,150706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3170,25,2,0.79,30306170,9571,48.10,3140,3190,3130,4085,2205,3145,3166.46,1.63,0,1979,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,392,-10.75,0.30,12,0.08,-295.00,10563.00,5253,20240819,-39.65,2483,20241210,27.67,3840,-17.45,20250113,2950,7.46,20250102,5500,-42.36,20240819,2600,21.92,20241210,2.15,N,083550,500,61 억,,201656,N,N,0,N,00,N 20250221,140706,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3165,20,2,0.64,11521550,3662,18.40,3140,3165,3130,4085,2205,3145,3146.25,1.63,0,-416,3228,3186,3138,3096,3048,3162,3072,62,940,500,1940,5,1,12374226,392,-10.73,0.30,12,0.03,-295.00,10563.00,5253,20240819,-39.75,2483,20241210,27.47,3840,-17.58,20250113,2950,7.29,20250102,5500,-42.45,20240819,2600,21.73,20241210,2.15,N,083550,500,61 억,,201656,N,N,0,N,00,N diff --git a/083640/price/prices-20250201.csv b/083640/price/prices-20250201.csv index c84fd9de3a8d..a7dd09c83ebe 100644 --- a/083640/price/prices-20250201.csv +++ b/083640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,310,1,2,0.32,50528205,162491,126.29,310,318,304,401,217,309,310.96,0.33,0,-21874,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,241,-0.76,0.27,12,0.21,-406.00,1147.00,598,20240228,-48.16,250,20241209,24.00,406,-23.65,20250110,279,11.11,20250217,598,-48.16,20240228,250,24.00,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,313,4,2,1.29,48104451,154684,120.22,310,318,304,401,217,309,310.99,0.33,0,-21895,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,243,-0.77,0.27,12,0.20,-406.00,1147.00,598,20240228,-47.66,250,20241209,25.20,406,-22.91,20250110,279,12.19,20250217,598,-47.66,20240228,250,25.20,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,313,4,2,1.29,44471563,143094,111.21,310,318,304,401,217,309,310.79,0.33,0,-18193,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,243,-0.77,0.27,12,0.18,-406.00,1147.00,598,20240228,-47.66,250,20241209,25.20,406,-22.91,20250110,279,12.19,20250217,598,-47.66,20240228,250,25.20,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,130710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,311,2,2,0.65,37464239,120556,93.69,310,318,304,401,217,309,310.76,0.33,0,-17999,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,242,-0.77,0.27,12,0.16,-406.00,1147.00,598,20240228,-47.99,250,20241209,24.40,406,-23.40,20250110,279,11.47,20250217,598,-47.99,20240228,250,24.40,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,120706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,313,4,2,1.29,24970936,80579,62.63,310,318,304,401,217,309,309.89,0.33,0,-11928,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,243,-0.77,0.27,12,0.10,-406.00,1147.00,598,20240228,-47.66,250,20241209,25.20,406,-22.91,20250110,279,12.19,20250217,598,-47.66,20240228,250,25.20,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,307,-2,5,-0.65,20692163,66844,51.95,310,318,304,401,217,309,309.56,0.33,0,-9819,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,239,-0.76,0.27,12,0.09,-406.00,1147.00,598,20240228,-48.66,250,20241209,22.80,406,-24.38,20250110,279,10.04,20250217,598,-48.66,20240228,250,22.80,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,100705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,315,6,2,1.94,7228391,23104,17.96,310,318,309,401,217,309,312.86,0.33,0,-10242,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,245,-0.78,0.27,12,0.03,-406.00,1147.00,598,20240228,-47.32,250,20241209,26.00,406,-22.41,20250110,279,12.90,20250217,598,-47.32,20240228,250,26.00,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N +20250224,090711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,312,3,2,0.97,1802505,5797,4.51,310,313,309,401,217,309,310.94,0.33,0,-1301,316,312,309,305,302,311,304,389,92,500,210,1,1,77720351,242,-0.77,0.27,12,0.01,-406.00,1147.00,598,20240228,-47.83,250,20241209,24.80,406,-23.15,20250110,279,11.83,20250217,598,-47.83,20240228,250,24.80,20241209,0.29,N,083640,500,388 억,,260033,N,N,0,N,00,N 20250221,160704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,309,-4,5,-1.28,39615877,128402,18.35,313,313,306,406,220,313,308.53,0.33,0,2317,344,328,308,292,272,318,282,389,93,500,210,1,1,77720351,240,-0.76,0.27,12,0.17,-406.00,1147.00,598,20240228,-48.33,250,20241209,23.60,406,-23.89,20250110,279,10.75,20250217,598,-48.33,20240228,250,23.60,20241209,0.29,N,083640,500,388 억,,257716,N,N,0,N,00,N 20250221,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,311,-2,5,-0.64,38118947,123580,17.66,313,313,306,406,220,313,308.46,0.33,0,3552,344,328,308,292,272,318,282,389,93,500,210,1,1,77720351,242,-0.77,0.27,12,0.16,-406.00,1147.00,598,20240228,-47.99,250,20241209,24.40,406,-23.40,20250110,279,11.47,20250217,598,-47.99,20240228,250,24.40,20241209,0.29,N,083640,500,388 억,,257716,N,N,0,N,00,N 20250221,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,310,-3,5,-0.96,35425215,114924,16.43,313,313,306,406,220,313,308.25,0.33,0,5744,344,328,308,292,272,318,282,389,93,500,210,1,1,77720351,241,-0.76,0.27,12,0.15,-406.00,1147.00,598,20240228,-48.16,250,20241209,24.00,406,-23.65,20250110,279,11.11,20250217,598,-48.16,20240228,250,24.00,20241209,0.29,N,083640,500,388 억,,257716,N,N,0,N,00,N diff --git a/083650/price/prices-20250201.csv b/083650/price/prices-20250201.csv index 4c226d2041a2..163b7affe775 100644 --- a/083650/price/prices-20250201.csv +++ b/083650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-750,5,-3.57,27223036940,1358492,165.64,20350,20750,19600,27300,14700,21000,20037.71,3.05,0,276023,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6266,83.33,8.52,12,4.39,243.00,2377.00,24800,20250214,-18.35,7000,20240909,189.29,24800,-18.35,20250214,14650,38.23,20250103,24800,-18.35,20250214,7000,189.29,20240909,5.54,N,083650,500,154 억,,944883,N,N,909,N,00,N +20250224,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-850,5,-4.05,25990456590,1297465,158.20,20350,20750,19600,27300,14700,21000,20030.51,3.05,0,254285,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6235,82.92,8.48,12,4.19,243.00,2377.00,24800,20250214,-18.75,7000,20240909,187.86,24800,-18.75,20250214,14650,37.54,20250103,24800,-18.75,20250214,7000,187.86,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-850,5,-4.05,23852283990,1191191,145.25,20350,20750,19600,27300,14700,21000,20022.57,3.05,0,231911,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6235,82.92,8.48,12,3.85,243.00,2377.00,24800,20250214,-18.75,7000,20240909,187.86,24800,-18.75,20250214,14650,37.54,20250103,24800,-18.75,20250214,7000,187.86,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-800,5,-3.81,22067885540,1102745,134.46,20350,20750,19600,27300,14700,21000,20010.32,3.05,0,201435,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6251,83.13,8.50,12,3.56,243.00,2377.00,24800,20250214,-18.55,7000,20240909,188.57,24800,-18.55,20250214,14650,37.88,20250103,24800,-18.55,20250214,7000,188.57,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-900,5,-4.29,20683141290,1033848,126.06,20350,20750,19600,27300,14700,21000,20004.42,3.05,0,182827,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6220,82.72,8.46,12,3.34,243.00,2377.00,24800,20250214,-18.95,7000,20240909,187.14,24800,-18.95,20250214,14650,37.20,20250103,24800,-18.95,20250214,7000,187.14,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,110705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20050,-950,5,-4.52,19104184340,955285,116.48,20350,20750,19600,27300,14700,21000,19996.71,3.05,0,162160,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6204,82.51,8.44,12,3.09,243.00,2377.00,24800,20250214,-19.15,7000,20240909,186.43,24800,-19.15,20250214,14650,36.86,20250103,24800,-19.15,20250214,7000,186.43,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,100705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19660,-1340,5,-6.38,14443397720,721147,87.93,20350,20750,19600,27300,14700,21000,20026.18,3.05,0,106993,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,10,1,30944375,6084,80.91,8.27,12,2.33,243.00,2377.00,24800,20250214,-20.73,7000,20240909,180.86,24800,-20.73,20250214,14650,34.20,20250103,24800,-20.73,20250214,7000,180.86,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N +20250224,090711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20550,-450,5,-2.14,1720987600,84036,10.25,20350,20750,20200,27300,14700,21000,20468.93,3.05,0,24979,21900,21450,21050,20600,20200,21675,20825,155,6300,500,13440,50,1,30944375,6359,84.57,8.65,12,0.27,243.00,2377.00,24800,20250214,-17.14,7000,20240909,193.57,24800,-17.14,20250214,14650,40.27,20250103,24800,-17.14,20250214,7000,193.57,20240909,5.54,N,083650,500,154 억,,944883,N,N,1,N,00,N 20250221,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,-100,5,-0.47,16980205450,807415,57.86,20900,21500,20650,27400,14800,21100,21030.28,3.08,0,-14387,22933,22016,21533,20616,20133,21775,20375,155,6300,500,13500,50,1,30944375,6498,86.42,8.83,12,2.61,243.00,2377.00,24800,20250214,-15.32,7000,20240909,200.00,24800,-15.32,20250214,14650,43.34,20250103,24800,-15.32,20250214,7000,200.00,20240909,5.56,N,083650,500,154 억,,952551,N,N,1,N,00,N 20250221,150707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,0,3,0.00,15870963800,754625,54.08,20900,21500,20650,27400,14800,21100,21031.48,3.08,0,-7613,22933,22016,21533,20616,20133,21775,20375,155,6300,500,13500,50,1,30944375,6529,86.83,8.88,12,2.44,243.00,2377.00,24800,20250214,-14.92,7000,20240909,201.43,24800,-14.92,20250214,14650,44.03,20250103,24800,-14.92,20250214,7000,201.43,20240909,5.56,N,083650,500,154 억,,952551,N,N,548,N,00,N 20250221,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,-100,5,-0.47,14420492900,685954,49.16,20900,21500,20650,27400,14800,21100,21022.39,3.08,0,-17230,22933,22016,21533,20616,20133,21775,20375,155,6300,500,13500,50,1,30944375,6498,86.42,8.83,12,2.22,243.00,2377.00,24800,20250214,-15.32,7000,20240909,200.00,24800,-15.32,20250214,14650,43.34,20250103,24800,-15.32,20250214,7000,200.00,20240909,5.56,N,083650,500,154 억,,952551,N,N,548,N,00,N diff --git a/083660/price/prices-20250201.csv b/083660/price/prices-20250201.csv index 6cc60cf62cb8..a82d2e39707f 100644 --- a/083660/price/prices-20250201.csv +++ b/083660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,682,19,2,2.87,132611574,195218,100.21,667,703,664,861,465,663,679.30,0.14,0,-4663,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,418,-5.13,1.83,12,0.32,-133.00,373.00,1450,20240221,-52.97,650,20250221,4.92,1089,-37.37,20250207,650,4.92,20250221,1380,-50.58,20240510,650,4.92,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,150709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,678,15,2,2.26,127471290,187656,96.33,667,703,664,861,465,663,679.28,0.14,0,-5843,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,415,-5.10,1.82,12,0.31,-133.00,373.00,1450,20240221,-53.24,650,20250221,4.31,1089,-37.74,20250207,650,4.31,20250221,1380,-50.87,20240510,650,4.31,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,140708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,40,2,6.03,119795882,176419,90.56,667,703,664,861,465,663,679.04,0.14,0,-5542,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,431,-5.29,1.88,12,0.29,-133.00,373.00,1450,20240221,-51.52,650,20250221,8.15,1089,-35.45,20250207,650,8.15,20250221,1380,-49.06,20240510,650,8.15,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,130710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,6,2,0.90,91459129,135219,69.41,667,703,664,861,465,663,676.38,0.14,0,-5491,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,410,-5.03,1.79,12,0.22,-133.00,373.00,1450,20240221,-53.86,650,20250221,2.92,1089,-38.57,20250207,650,2.92,20250221,1380,-51.52,20240510,650,2.92,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,5,2,0.75,88481955,130775,67.13,667,703,664,861,465,663,676.60,0.14,0,-5491,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,409,-5.02,1.79,12,0.21,-133.00,373.00,1450,20240221,-53.93,650,20250221,2.77,1089,-38.66,20250207,650,2.77,20250221,1380,-51.59,20240510,650,2.77,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,110705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,10,2,1.51,83771194,123714,63.51,667,703,664,861,465,663,677.14,0.14,0,-6176,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,412,-5.06,1.80,12,0.20,-133.00,373.00,1450,20240221,-53.59,650,20250221,3.54,1089,-38.20,20250207,650,3.54,20250221,1380,-51.23,20240510,650,3.54,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,10,2,1.51,43194649,64680,33.20,667,673,664,861,465,663,667.82,0.14,0,4387,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,412,-5.06,1.80,12,0.11,-133.00,373.00,1450,20240221,-53.59,650,20250221,3.54,1089,-38.20,20250207,650,3.54,20250221,1380,-51.23,20240510,650,3.54,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N +20250224,090711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,9,2,1.36,8309459,12429,6.38,667,672,666,861,465,663,668.55,0.14,0,8373,690,676,663,649,636,670,643,122,198,200,460,1,1,61247181,412,-5.05,1.80,12,0.02,-133.00,373.00,1450,20240221,-53.66,650,20250221,3.38,1089,-38.29,20250207,650,3.38,20250221,1380,-51.30,20240510,650,3.38,20250221,0.03,N,083660,200,122 억,,83608,N,N,0,N,00,N 20250221,160704,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,663,-12,5,-1.78,128291844,193075,98.95,675,677,650,877,473,675,664.47,0.15,0,-9652,691,682,676,667,661,680,665,122,202,200,470,1,1,61247181,406,-4.98,1.78,12,0.32,-133.00,373.00,1450,20240221,-54.28,650,20250221,2.00,1089,-39.12,20250207,650,2.00,20250221,1450,-54.28,20240221,650,2.00,20250221,0.03,N,083660,200,122 억,,94580,N,N,0,N,00,N 20250221,150707,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,663,-12,5,-1.78,124432833,187244,95.96,675,677,650,877,473,675,664.55,0.15,0,-10620,691,682,676,667,661,680,665,122,202,200,470,1,1,61247181,406,-4.98,1.78,12,0.31,-133.00,373.00,1450,20240221,-54.28,650,20250221,2.00,1089,-39.12,20250207,650,2.00,20250221,1450,-54.28,20240221,650,2.00,20250221,0.03,N,083660,200,122 억,,94580,N,N,0,N,00,N 20250221,140707,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,668,-7,5,-1.04,86397180,129692,66.47,675,677,650,877,473,675,666.17,0.15,0,-10182,691,682,676,667,661,680,665,122,202,200,470,1,1,61247181,409,-5.02,1.79,12,0.21,-133.00,373.00,1450,20240221,-53.93,650,20250221,2.77,1089,-38.66,20250207,650,2.77,20250221,1450,-53.93,20240221,650,2.77,20250221,0.03,N,083660,200,122 억,,94580,N,N,0,N,00,N diff --git a/083790/price/prices-20250201.csv b/083790/price/prices-20250201.csv index 492d5167c8c5..b8a68023359f 100644 --- a/083790/price/prices-20250201.csv +++ b/083790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,185,2,7.99,1074105990,431013,60.73,2350,2585,2350,3005,1625,2315,2492.04,3.77,0,15017,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1922,-4.24,1.55,12,0.56,-589.00,1611.00,4385,20240318,-42.99,2015,20241018,24.07,2585,-3.29,20250224,2180,14.68,20250213,4385,-42.99,20240318,2015,24.07,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,150709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,130,2,5.62,997035135,399877,56.34,2350,2585,2350,3005,1625,2315,2493.35,3.77,0,23789,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1880,-4.15,1.52,12,0.52,-589.00,1611.00,4385,20240318,-44.24,2015,20241018,21.34,2585,-5.42,20250224,2180,12.16,20250213,4385,-44.24,20240318,2015,21.34,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,140708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,100,2,4.32,928677950,372012,52.41,2350,2585,2350,3005,1625,2315,2496.37,3.77,0,35280,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1857,-4.10,1.50,12,0.48,-589.00,1611.00,4385,20240318,-44.93,2015,20241018,19.85,2585,-6.58,20250224,2180,10.78,20250213,4385,-44.93,20240318,2015,19.85,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,130711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2465,150,2,6.48,808657075,322490,45.44,2350,2585,2350,3005,1625,2315,2507.54,3.77,0,22556,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1895,-4.19,1.53,12,0.42,-589.00,1611.00,4385,20240318,-43.79,2015,20241018,22.33,2585,-4.64,20250224,2180,13.07,20250213,4385,-43.79,20240318,2015,22.33,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,120707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,155,2,6.70,784247015,312545,44.04,2350,2585,2350,3005,1625,2315,2509.23,3.77,0,19746,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1899,-4.19,1.53,12,0.41,-589.00,1611.00,4385,20240318,-43.67,2015,20241018,22.58,2585,-4.45,20250224,2180,13.30,20250213,4385,-43.67,20240318,2015,22.58,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,110705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,145,2,6.26,764561500,304553,42.91,2350,2585,2350,3005,1625,2315,2510.44,3.77,0,17201,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1892,-4.18,1.53,12,0.40,-589.00,1611.00,4385,20240318,-43.90,2015,20241018,22.08,2585,-4.84,20250224,2180,12.84,20250213,4385,-43.90,20240318,2015,22.08,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,100706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,160,2,6.91,682126530,271055,38.19,2350,2585,2350,3005,1625,2315,2516.56,3.77,0,12581,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1903,-4.20,1.54,12,0.35,-589.00,1611.00,4385,20240318,-43.56,2015,20241018,22.83,2585,-4.26,20250224,2180,13.53,20250213,4385,-43.56,20240318,2015,22.83,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N +20250224,090711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,205,2,8.86,221969935,89281,12.58,2350,2580,2350,3005,1625,2315,2486.19,3.77,0,625,2608,2461,2348,2201,2088,2535,2275,384,690,500,1620,5,1,76894182,1938,-4.28,1.56,12,0.12,-589.00,1611.00,4385,20240318,-42.53,2015,20241018,25.06,2580,-2.33,20250224,2180,15.60,20250213,4385,-42.53,20240318,2015,25.06,20241018,0.02,N,083790,500,384 억,,2897642,N,N,0,N,00,N 20250221,160705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,75,2,3.35,1631139015,677666,580.97,2240,2495,2235,2910,1570,2240,2407.09,3.59,0,139343,2310,2275,2245,2210,2180,2260,2195,384,670,500,1560,5,1,76894182,1780,-3.93,1.44,12,0.88,-589.00,1611.00,4385,20240318,-47.21,2015,20241018,14.89,2495,0.00,20250107,2180,6.19,20250213,4385,-47.21,20240318,2015,14.89,20241018,0.02,N,083790,500,384 억,,2762344,N,N,0,N,00,N 20250221,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,130,2,5.80,1509147210,624891,535.73,2240,2495,2235,2910,1570,2240,2415.17,3.59,0,133491,2310,2275,2245,2210,2180,2260,2195,384,670,500,1560,5,1,76894182,1822,-4.02,1.47,12,0.81,-589.00,1611.00,4385,20240318,-45.95,2015,20241018,17.62,2495,0.00,20250107,2180,8.72,20250213,4385,-45.95,20240318,2015,17.62,20241018,0.02,N,083790,500,384 억,,2762344,N,N,0,N,00,N 20250221,140707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,150,2,6.70,1378886125,569764,488.47,2240,2495,2235,2910,1570,2240,2420.22,3.59,0,125684,2310,2275,2245,2210,2180,2260,2195,384,670,500,1560,5,1,76894182,1838,-4.06,1.48,12,0.74,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,2495,0.00,20250107,2180,9.63,20250213,4385,-45.50,20240318,2015,18.61,20241018,0.02,N,083790,500,384 억,,2762344,N,N,0,N,00,N diff --git a/083930/price/prices-20250201.csv b/083930/price/prices-20250201.csv index 6b13ad5d40c4..c9d87297516c 100644 --- a/083930/price/prices-20250201.csv +++ b/083930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160710,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17090,0,3,0.00,3592558120,213922,79.98,16890,17090,16590,22200,11970,17090,16792.04,5.42,0,9077,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2549,61.92,1.38,12,1.43,276.00,12348.00,21400,20240617,-20.14,10740,20241209,59.12,18380,-7.02,20250212,11820,44.59,20250103,21400,-20.14,20240617,10740,59.12,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,150709,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16990,-100,5,-0.59,3347934480,199585,74.62,16890,17060,16590,22200,11970,17090,16773.80,5.42,0,6678,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2534,61.56,1.38,12,1.34,276.00,12348.00,21400,20240617,-20.61,10740,20241209,58.19,18380,-7.56,20250212,11820,43.74,20250103,21400,-20.61,20240617,10740,58.19,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,140708,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16820,-270,5,-1.58,3007226420,179410,67.07,16890,17020,16590,22200,11970,17090,16760.97,5.42,0,1646,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2508,60.94,1.36,12,1.20,276.00,12348.00,21400,20240617,-21.40,10740,20241209,56.61,18380,-8.49,20250212,11820,42.30,20250103,21400,-21.40,20240617,10740,56.61,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,130711,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16890,-200,5,-1.17,2791304550,166606,62.29,16890,17020,16590,22200,11970,17090,16753.06,5.42,0,4132,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2519,61.20,1.37,12,1.12,276.00,12348.00,21400,20240617,-21.07,10740,20241209,57.26,18380,-8.11,20250212,11820,42.89,20250103,21400,-21.07,20240617,10740,57.26,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,120707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16680,-410,5,-2.40,2408583340,143825,53.77,16890,17020,16590,22200,11970,17090,16745.60,5.42,0,-7530,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2487,60.43,1.35,12,0.96,276.00,12348.00,21400,20240617,-22.06,10740,20241209,55.31,18380,-9.25,20250212,11820,41.12,20250103,21400,-22.06,20240617,10740,55.31,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,110705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16600,-490,5,-2.87,2202788650,131486,49.16,16890,17020,16590,22200,11970,17090,16751.93,5.42,0,-10404,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2476,60.14,1.34,12,0.88,276.00,12348.00,21400,20240617,-22.43,10740,20241209,54.56,18380,-9.68,20250212,11820,40.44,20250103,21400,-22.43,20240617,10740,54.56,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,100706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16780,-310,5,-1.81,1708533280,101838,38.07,16890,17020,16630,22200,11970,17090,16775.65,5.42,0,-3247,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2502,60.80,1.36,12,0.68,276.00,12348.00,21400,20240617,-21.59,10740,20241209,56.24,18380,-8.71,20250212,11820,41.96,20250103,21400,-21.59,20240617,10740,56.24,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N +20250224,090712,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16920,-170,5,-0.99,422507820,25027,9.36,16890,17020,16650,22200,11970,17090,16878.45,5.42,0,-2361,17530,17310,17140,16920,16750,17420,17030,80,5110,500,12640,10,1,14912798,2523,61.30,1.37,12,0.17,276.00,12348.00,21400,20240617,-20.93,10740,20241209,57.54,18380,-7.94,20250212,11820,43.15,20250103,21400,-20.93,20240617,10740,57.54,20241209,5.10,N,083930,500,79 억,,808075,N,N,0,N,00,N 20250221,160705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17090,70,2,0.41,4495008070,262879,53.74,17000,17360,16970,22100,11920,17020,17099.23,5.13,0,42617,17953,17486,17133,16666,16313,17310,16490,80,5080,500,12590,10,1,14912798,2549,61.92,1.38,12,1.76,276.00,12348.00,21400,20240617,-20.14,10740,20241209,59.12,18380,-7.02,20250212,11820,44.59,20250103,21400,-20.14,20240617,10740,59.12,20241209,5.36,N,083930,500,79 억,,765399,N,N,0,N,00,N 20250221,150708,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17060,40,2,0.24,4001593060,233920,47.82,17000,17360,16980,22100,11920,17020,17106.67,5.13,0,39582,17953,17486,17133,16666,16313,17310,16490,80,5080,500,12590,10,1,14912798,2544,61.81,1.38,12,1.57,276.00,12348.00,21400,20240617,-20.28,10740,20241209,58.85,18380,-7.18,20250212,11820,44.33,20250103,21400,-20.28,20240617,10740,58.85,20241209,5.36,N,083930,500,79 억,,765399,N,N,0,N,00,N 20250221,140707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,-20,5,-0.12,3632909510,212331,43.41,17000,17360,16980,22100,11920,17020,17109.65,5.13,0,32766,17953,17486,17133,16666,16313,17310,16490,80,5080,500,12590,10,1,14912798,2535,61.59,1.38,12,1.42,276.00,12348.00,21400,20240617,-20.56,10740,20241209,58.29,18380,-7.51,20250212,11820,43.82,20250103,21400,-20.56,20240617,10740,58.29,20241209,5.36,N,083930,500,79 억,,765399,N,N,0,N,00,N diff --git a/084010/price/prices-20250201.csv b/084010/price/prices-20250201.csv index 8951e32a6dd0..2f67da26383b 100644 --- a/084010/price/prices-20250201.csv +++ b/084010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15600,100,2,0.65,974535110,62635,130.40,15610,15650,15380,20150,10850,15500,15520.82,5.06,0,-1913,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3653,5.29,0.44,12,0.27,2948.00,35857.00,16800,20250120,-7.14,10360,20240805,50.58,16800,-7.14,20250120,14750,5.76,20250210,16800,-7.14,20250120,10360,50.58,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,33,N,00,N +20250224,150710,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15550,50,2,0.32,468276080,30179,62.83,15610,15650,15380,20150,10850,15500,15516.62,5.06,0,-872,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3641,5.27,0.43,12,0.13,2948.00,35857.00,16800,20250120,-7.44,10360,20240805,50.10,16800,-7.44,20250120,14750,5.42,20250210,16800,-7.44,20250120,10360,50.10,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,140708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15560,60,2,0.39,388759830,25058,52.17,15610,15650,15380,20150,10850,15500,15514.40,5.06,0,-1246,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3643,5.28,0.43,12,0.11,2948.00,35857.00,16800,20250120,-7.38,10360,20240805,50.19,16800,-7.38,20250120,14750,5.49,20250210,16800,-7.38,20250120,10360,50.19,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,130711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15510,10,2,0.06,237876970,15358,31.97,15610,15650,15380,20150,10850,15500,15488.80,5.06,0,-3312,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3632,5.26,0.43,12,0.07,2948.00,35857.00,16800,20250120,-7.68,10360,20240805,49.71,16800,-7.68,20250120,14750,5.15,20250210,16800,-7.68,20250120,10360,49.71,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,120708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,0,3,0.00,188285180,12163,25.32,15610,15650,15380,20150,10850,15500,15480.16,5.06,0,-3338,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3629,5.26,0.43,12,0.05,2948.00,35857.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,110706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-20,5,-0.13,161452880,10428,21.71,15610,15650,15380,20150,10850,15500,15482.63,5.06,0,-3487,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3625,5.25,0.43,12,0.04,2948.00,35857.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14750,4.95,20250210,16800,-7.86,20250120,10360,49.42,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,100706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15510,10,2,0.06,60280990,3905,8.13,15610,15650,15380,20150,10850,15500,15436.87,5.06,0,-2698,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3632,5.26,0.43,12,0.02,2948.00,35857.00,16800,20250120,-7.68,10360,20240805,49.71,16800,-7.68,20250120,14750,5.15,20250210,16800,-7.68,20250120,10360,49.71,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N +20250224,090712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15650,150,2,0.97,4798950,307,0.64,15610,15650,15610,20150,10850,15500,15631.76,5.06,0,-175,16353,15926,15583,15156,14813,16140,15370,246,4650,1000,11470,10,1,23414397,3664,5.31,0.44,12,0.00,2948.00,35857.00,16800,20250120,-6.85,10360,20240805,51.06,16800,-6.85,20250120,14750,6.10,20250210,16800,-6.85,20250120,10360,51.06,20240805,0.73,N,084010,1000,246 억,,1185479,N,N,0,N,00,N 20250221,160705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,200,2,1.31,750528210,48034,157.51,15250,16010,15240,19890,10710,15300,15624.94,5.12,0,-12770,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3629,5.26,0.43,12,0.21,2948.00,35857.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,N,00,N 20250221,150708,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15550,250,2,1.63,706652170,45206,148.24,15250,16010,15240,19890,10710,15300,15631.82,5.12,0,-11574,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3641,5.27,0.43,12,0.19,2948.00,35857.00,16800,20250120,-7.44,10360,20240805,50.10,16800,-7.44,20250120,14750,5.42,20250210,16800,-7.44,20250120,10360,50.10,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,N,00,N 20250221,140707,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15520,220,2,1.44,637454360,40755,133.64,15250,16010,15240,19890,10710,15300,15641.13,5.12,0,-11137,15493,15396,15233,15136,14973,15445,15185,246,4590,1000,11320,10,1,23414397,3634,5.26,0.43,12,0.17,2948.00,35857.00,16800,20250120,-7.62,10360,20240805,49.81,16800,-7.62,20250120,14750,5.22,20250210,16800,-7.62,20250120,10360,49.81,20240805,0.73,N,084010,1000,246 억,,1198236,N,N,26,N,00,N diff --git a/084110/price/prices-20250201.csv b/084110/price/prices-20250201.csv index b383ce37af99..7409497049f1 100644 --- a/084110/price/prices-20250201.csv +++ b/084110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34850,-650,5,-1.83,1803781750,50734,153.82,36150,36700,34700,46150,24850,35500,35553.71,7.92,0,-18949,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4404,11.46,0.85,12,0.40,3041.00,40937.00,48750,20241220,-28.51,20200,20240419,72.52,45900,-24.07,20250102,33650,3.57,20250124,48750,-28.51,20241220,20200,72.52,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,150710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34850,-650,5,-1.83,1746508500,49090,148.83,36150,36700,34700,46150,24850,35500,35577.69,7.92,0,-18835,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4404,11.46,0.85,12,0.39,3041.00,40937.00,48750,20241220,-28.51,20200,20240419,72.52,45900,-24.07,20250102,33650,3.57,20250124,48750,-28.51,20241220,20200,72.52,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34850,-650,5,-1.83,1631361100,45789,138.83,36150,36700,34700,46150,24850,35500,35627.80,7.92,0,-18691,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4404,11.46,0.85,12,0.36,3041.00,40937.00,48750,20241220,-28.51,20200,20240419,72.52,45900,-24.07,20250102,33650,3.57,20250124,48750,-28.51,20241220,20200,72.52,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,130712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34850,-650,5,-1.83,1568343650,43981,133.34,36150,36700,34700,46150,24850,35500,35659.58,7.92,0,-17334,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4404,11.46,0.85,12,0.35,3041.00,40937.00,48750,20241220,-28.51,20200,20240419,72.52,45900,-24.07,20250102,33650,3.57,20250124,48750,-28.51,20241220,20200,72.52,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35100,-400,5,-1.13,1376662950,38480,116.67,36150,36700,34750,46150,24850,35500,35776.09,7.92,0,-12880,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4436,11.54,0.86,12,0.30,3041.00,40937.00,48750,20241220,-28.00,20200,20240419,73.76,45900,-23.53,20250102,33650,4.31,20250124,48750,-28.00,20241220,20200,73.76,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,110706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34900,-600,5,-1.69,1309677300,36563,110.85,36150,36700,34750,46150,24850,35500,35819.77,7.92,0,-11485,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4410,11.48,0.85,12,0.29,3041.00,40937.00,48750,20241220,-28.41,20200,20240419,72.77,45900,-23.97,20250102,33650,3.71,20250124,48750,-28.41,20241220,20200,72.77,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,100707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35250,-250,5,-0.70,1059774000,29403,89.15,36150,36700,34900,46150,24850,35500,36043.11,7.92,0,-6850,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4454,11.59,0.86,12,0.23,3041.00,40937.00,48750,20241220,-27.69,20200,20240419,74.50,45900,-23.20,20250102,33650,4.75,20250124,48750,-27.69,20241220,20200,74.50,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N +20250224,090712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36450,950,2,2.68,323025800,8891,26.96,36150,36700,36050,46150,24850,35500,36332.05,7.92,0,978,36200,35850,35250,34900,34300,36025,35075,63,10650,500,24140,50,1,12636820,4606,11.99,0.89,12,0.07,3041.00,40937.00,48750,20241220,-25.23,20200,20240419,80.45,45900,-20.59,20250102,33650,8.32,20250124,48750,-25.23,20241220,20200,80.45,20240419,4.30,N,084110,500,63 억,,1000975,N,N,0,N,00,N 20250221,160706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35500,850,2,2.45,1157840700,32973,58.72,34650,35600,34650,45000,24300,34650,35114.24,7.87,0,6670,36183,35416,34933,34166,33683,35175,33925,63,10350,500,23560,50,1,12636820,4486,11.67,0.87,12,0.26,3041.00,40937.00,48750,20241220,-27.18,20200,20240419,75.74,45900,-22.66,20250102,33650,5.50,20250124,48750,-27.18,20241220,20200,75.74,20240419,4.29,N,084110,500,63 억,,995078,N,N,0,N,00,N 20250221,150708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35500,850,2,2.45,1116194200,31798,56.63,34650,35600,34650,45000,24300,34650,35102.65,7.87,0,7115,36183,35416,34933,34166,33683,35175,33925,63,10350,500,23560,50,1,12636820,4486,11.67,0.87,12,0.25,3041.00,40937.00,48750,20241220,-27.18,20200,20240419,75.74,45900,-22.66,20250102,33650,5.50,20250124,48750,-27.18,20241220,20200,75.74,20240419,4.29,N,084110,500,63 억,,995078,N,N,0,N,00,N 20250221,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35300,650,2,1.88,925660300,26407,47.03,34650,35600,34650,45000,24300,34650,35053.60,7.87,0,9388,36183,35416,34933,34166,33683,35175,33925,63,10350,500,23560,50,1,12636820,4461,11.61,0.86,12,0.21,3041.00,40937.00,48750,20241220,-27.59,20200,20240419,74.75,45900,-23.09,20250102,33650,4.90,20250124,48750,-27.59,20241220,20200,74.75,20240419,4.29,N,084110,500,63 억,,995078,N,N,0,N,00,N diff --git a/084180/price/prices-20250201.csv b/084180/price/prices-20250201.csv index b73e6d59fe4d..145439ffbc33 100644 --- a/084180/price/prices-20250201.csv +++ b/084180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-150,5,-2.70,340761230,62662,150.55,5560,5600,5350,7220,3900,5560,5438.13,1.59,0,-24849,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,964,-6.96,0.83,12,0.35,-777.00,6556.00,7800,20241021,-30.64,4700,20240805,15.11,6490,-16.64,20250211,5350,1.12,20250224,6490,-16.64,20250211,470,1051.06,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-150,5,-2.70,336335950,61844,148.59,5560,5600,5350,7220,3900,5560,5438.46,1.59,0,-24133,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,964,-6.96,0.83,12,0.35,-777.00,6556.00,7800,20241021,-30.64,4700,20240805,15.11,6490,-16.64,20250211,5350,1.12,20250224,6490,-16.64,20250211,470,1051.06,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-150,5,-2.70,267264570,49013,117.76,5560,5600,5400,7220,3900,5560,5452.93,1.59,0,-18069,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,964,-6.96,0.83,12,0.28,-777.00,6556.00,7800,20241021,-30.64,4700,20240805,15.11,6490,-16.64,20250211,5400,0.19,20250224,6490,-16.64,20250211,470,1051.06,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,-130,5,-2.34,171581580,31345,75.31,5560,5600,5420,7220,3900,5560,5473.97,1.59,0,-9683,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,967,-6.99,0.83,12,0.18,-777.00,6556.00,7800,20241021,-30.38,4700,20240805,15.53,6490,-16.33,20250211,5400,0.56,20250203,6490,-16.33,20250211,470,1055.32,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,120708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-90,5,-1.62,150431870,27466,65.99,5560,5600,5420,7220,3900,5560,5477.02,1.59,0,-7205,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,975,-7.04,0.83,12,0.15,-777.00,6556.00,7800,20241021,-29.87,4700,20240805,16.38,6490,-15.72,20250211,5400,1.30,20250203,6490,-15.72,20250211,470,1063.83,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,-90,5,-1.62,134601910,24564,59.02,5560,5600,5420,7220,3900,5560,5479.64,1.59,0,-7067,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,975,-7.04,0.83,12,0.14,-777.00,6556.00,7800,20241021,-29.87,4700,20240805,16.38,6490,-15.72,20250211,5400,1.30,20250203,6490,-15.72,20250211,470,1063.83,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,100707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,-120,5,-2.16,95500390,17389,41.78,5560,5600,5420,7220,3900,5560,5492.00,1.59,0,-5557,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,969,-7.00,0.83,12,0.10,-777.00,6556.00,7800,20241021,-30.26,4700,20240805,15.74,6490,-16.18,20250211,5400,0.74,20250203,6490,-16.18,20250211,470,1057.45,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N +20250224,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,-130,5,-2.34,39203990,7115,17.09,5560,5600,5420,7220,3900,5560,5510.05,1.59,0,-342,5740,5650,5580,5490,5420,5640,5480,891,1660,5000,3440,10,1,17816414,967,-6.99,0.83,12,0.04,-777.00,6556.00,7800,20241021,-30.38,4700,20240805,15.53,6490,-16.33,20250211,5400,0.56,20250203,6490,-16.33,20250211,470,1055.32,20240805,0.05,N,084180,5000,890 억,,283643,N,N,0,N,00,N 20250221,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,0,3,0.00,233162610,41600,16.75,5560,5670,5510,7220,3900,5560,5605.09,1.67,0,-14121,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,991,-7.16,0.85,12,0.23,-777.00,6556.00,7800,20241021,-28.72,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N 20250221,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-10,5,-0.18,223986300,39948,16.08,5560,5670,5510,7220,3900,5560,5607.18,1.67,0,-13024,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,989,-7.14,0.85,12,0.22,-777.00,6556.00,7800,20241021,-28.85,4700,20240805,18.09,6490,-14.48,20250211,5400,2.78,20250203,6490,-14.48,20250211,470,1080.85,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N 20250221,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,30,2,0.54,178930580,31851,12.82,5560,5670,5510,7220,3900,5560,5618.10,1.67,0,-7914,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,996,-7.19,0.85,12,0.18,-777.00,6556.00,7800,20241021,-28.33,4700,20240805,18.94,6490,-13.87,20250211,5400,3.52,20250203,6490,-13.87,20250211,470,1089.36,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N diff --git a/084370/price/prices-20250201.csv b/084370/price/prices-20250201.csv index 103f3e73ba7b..c869c1419ccd 100644 --- a/084370/price/prices-20250201.csv +++ b/084370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44700,150,2,0.34,8056824300,180609,91.80,43300,45500,43250,57900,31200,44550,44609.10,30.05,0,-29682,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10243,41.93,2.86,12,0.79,1066.00,15612.00,60000,20240528,-25.50,30300,20241220,47.52,49450,-9.61,20250219,30550,46.32,20250103,60000,-25.50,20240528,30300,47.52,20241220,0.75,N,084370,500,114 억,,6886545,N,N,699,N,00,N +20250224,150710,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45000,450,2,1.01,7613664900,170729,86.78,43300,45500,43250,57900,31200,44550,44595.03,30.05,0,-33250,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10312,42.21,2.88,12,0.75,1066.00,15612.00,60000,20240528,-25.00,30300,20241220,48.51,49450,-9.00,20250219,30550,47.30,20250103,60000,-25.00,20240528,30300,48.51,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,140709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45150,600,2,1.35,6506738800,146191,74.30,43300,45500,43250,57900,31200,44550,44508.48,30.05,0,-24511,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10347,42.35,2.89,12,0.64,1066.00,15612.00,60000,20240528,-24.75,30300,20241220,49.01,49450,-8.70,20250219,30550,47.79,20250103,60000,-24.75,20240528,30300,49.01,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,130712,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45200,650,2,1.46,5425238350,122259,62.14,43300,45500,43250,57900,31200,44550,44374.96,30.05,0,-13138,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10358,42.40,2.90,12,0.53,1066.00,15612.00,60000,20240528,-24.67,30300,20241220,49.17,49450,-8.59,20250219,30550,47.95,20250103,60000,-24.67,20240528,30300,49.17,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,120709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44550,0,3,0.00,4135749800,93675,47.61,43300,44850,43250,57900,31200,44550,44149.98,30.05,0,-7893,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10209,41.79,2.85,12,0.41,1066.00,15612.00,60000,20240528,-25.75,30300,20241220,47.03,49450,-9.91,20250219,30550,45.83,20250103,60000,-25.75,20240528,30300,47.03,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,110707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44500,-50,5,-0.11,3396830900,77109,39.19,43300,44850,43250,57900,31200,44550,44052.33,30.05,0,-5271,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10198,41.74,2.85,12,0.34,1066.00,15612.00,60000,20240528,-25.83,30300,20241220,46.86,49450,-10.01,20250219,30550,45.66,20250103,60000,-25.83,20240528,30300,46.86,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,100707,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43850,-700,5,-1.57,2197349750,50149,25.49,43300,44600,43250,57900,31200,44550,43816.42,30.05,0,-723,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10049,41.14,2.81,12,0.22,1066.00,15612.00,60000,20240528,-26.92,30300,20241220,44.72,49450,-11.32,20250219,30550,43.54,20250103,60000,-26.92,20240528,30300,44.72,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N +20250224,090713,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43750,-800,5,-1.80,664589350,15129,7.69,43300,44600,43250,57900,31200,44550,43928.17,30.05,0,-736,46216,45382,44266,43432,42316,44825,42875,115,13350,500,31180,50,1,22916042,10026,41.04,2.80,12,0.07,1066.00,15612.00,60000,20240528,-27.08,30300,20241220,44.39,49450,-11.53,20250219,30550,43.21,20250103,60000,-27.08,20240528,30300,44.39,20241220,0.75,N,084370,500,114 억,,6886545,N,N,712,N,00,N 20250221,160706,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44550,-1050,5,-2.30,8626691250,195911,124.99,45100,45100,43150,59200,31950,45600,44033.43,30.13,0,3736,47333,46466,45633,44766,43933,46050,44350,115,13600,500,31920,50,1,22916042,10209,41.79,2.85,12,0.85,1066.00,15612.00,60000,20240528,-25.75,30300,20241220,47.03,49450,-9.91,20250219,30550,45.83,20250103,60000,-25.75,20240528,30300,47.03,20241220,0.67,N,084370,500,114 억,,6904509,N,N,712,N,00,N 20250221,150709,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44850,-750,5,-1.64,7979854700,181465,115.78,45100,45100,43150,59200,31950,45600,43974.53,30.13,0,8924,47333,46466,45633,44766,43933,46050,44350,115,13600,500,31920,50,1,22916042,10278,42.07,2.87,12,0.79,1066.00,15612.00,60000,20240528,-25.25,30300,20241220,48.02,49450,-9.30,20250219,30550,46.81,20250103,60000,-25.25,20240528,30300,48.02,20241220,0.67,N,084370,500,114 억,,6904509,N,N,675,N,00,N 20250221,140708,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44000,-1600,5,-3.51,6203307900,141613,90.35,45100,45100,43150,59200,31950,45600,43804.52,30.13,0,8375,47333,46466,45633,44766,43933,46050,44350,115,13600,500,31920,50,1,22916042,10083,41.28,2.82,12,0.62,1066.00,15612.00,60000,20240528,-26.67,30300,20241220,45.21,49450,-11.02,20250219,30550,44.03,20250103,60000,-26.67,20240528,30300,45.21,20241220,0.67,N,084370,500,114 억,,6904509,N,N,675,N,00,N diff --git a/084440/price/prices-20250201.csv b/084440/price/prices-20250201.csv index 9b573f969cf7..fed77fa64419 100644 --- a/084440/price/prices-20250201.csv +++ b/084440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1173,23,2,2.00,100334221,87137,68.34,1140,1173,1133,1495,805,1150,1151.45,0.00,0,22463,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,231,-8.26,3.70,09,0.44,-142.00,317.00,1650,20241217,-28.91,728,20241115,61.13,1192,-1.59,20250204,942,24.52,20250123,1650,-28.91,20241217,728,61.13,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1167,17,2,1.48,91579246,79645,62.47,1140,1169,1133,1495,805,1150,1149.84,0.00,0,16492,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,230,-8.22,3.68,09,0.40,-142.00,317.00,1650,20241217,-29.27,728,20241115,60.30,1192,-2.10,20250204,942,23.89,20250123,1650,-29.27,20241217,728,60.30,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1158,8,2,0.70,76984144,67056,52.59,1140,1169,1133,1495,805,1150,1148.06,0.00,0,9399,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,228,-8.15,3.65,09,0.34,-142.00,317.00,1650,20241217,-29.82,728,20241115,59.07,1192,-2.85,20250204,942,22.93,20250123,1650,-29.82,20241217,728,59.07,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,130712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1140,-10,5,-0.87,22995275,20140,15.80,1140,1149,1133,1495,805,1150,1141.77,0.00,0,946,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,225,-8.03,3.60,09,0.10,-142.00,317.00,1650,20241217,-30.91,728,20241115,56.59,1192,-4.36,20250204,942,21.02,20250123,1650,-30.91,20241217,728,56.59,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,120709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-2,5,-0.17,20842838,18254,14.32,1140,1149,1133,1495,805,1150,1141.82,0.00,0,25,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,226,-8.08,3.62,09,0.09,-142.00,317.00,1650,20241217,-30.42,728,20241115,57.69,1192,-3.69,20250204,942,21.87,20250123,1650,-30.42,20241217,728,57.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,110707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-2,5,-0.17,19697230,17256,13.53,1140,1149,1133,1495,805,1150,1141.47,0.00,0,110,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,226,-8.08,3.62,09,0.09,-142.00,317.00,1650,20241217,-30.42,728,20241115,57.69,1192,-3.69,20250204,942,21.87,20250123,1650,-30.42,20241217,728,57.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,100707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1145,-5,5,-0.43,10401294,9119,7.15,1140,1149,1133,1495,805,1150,1140.62,0.00,0,2465,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,226,-8.06,3.61,09,0.05,-142.00,317.00,1650,20241217,-30.61,728,20241115,57.28,1192,-3.94,20250204,942,21.55,20250123,1650,-30.61,20241217,728,57.28,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N +20250224,090713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-2,5,-0.17,985513,863,0.68,1140,1149,1139,1495,805,1150,1141.96,0.00,0,454,1190,1169,1154,1133,1118,1168,1132,20,345,100,710,1,1,19712800,226,-8.08,3.62,09,0.00,-142.00,317.00,1650,20241217,-30.42,728,20241115,57.69,1192,-3.69,20250204,942,21.87,20250123,1650,-30.42,20241217,728,57.69,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250221,160707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,0,3,0.00,146053752,126775,170.82,1150,1175,1139,1495,805,1150,1152.07,0.00,0,23712,1162,1156,1145,1139,1128,1150,1133,20,345,100,710,1,1,19712800,227,-8.10,3.63,09,0.64,-142.00,317.00,1650,20241217,-30.30,728,20241115,57.97,1192,-3.52,20250204,942,22.08,20250123,1650,-30.30,20241217,728,57.97,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250221,150709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,0,3,0.00,128081156,111144,149.76,1150,1175,1139,1495,805,1150,1152.39,0.00,0,17939,1162,1156,1145,1139,1128,1150,1133,20,345,100,710,1,1,19712800,227,-8.10,3.63,09,0.56,-142.00,317.00,1650,20241217,-30.30,728,20241115,57.97,1192,-3.52,20250204,942,22.08,20250123,1650,-30.30,20241217,728,57.97,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N 20250221,140709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1144,-6,5,-0.52,85528910,73992,99.70,1150,1175,1140,1495,805,1150,1155.92,0.00,0,13148,1162,1156,1145,1139,1128,1150,1133,20,345,100,710,1,1,19712800,226,-8.06,3.61,09,0.38,-142.00,317.00,1650,20241217,-30.67,728,20241115,57.14,1192,-4.03,20250204,942,21.44,20250123,1650,-30.67,20241217,728,57.14,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250201.csv b/084650/price/prices-20250201.csv index eb6c1b1fa661..b11e140cd150 100644 --- a/084650/price/prices-20250201.csv +++ b/084650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2730,155,2,6.02,77228363065,26273338,2610.97,2860,3095,2725,3345,1805,2575,2939.57,2.70,0,-710085,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2027,-43.33,0.89,12,35.39,-63.00,3068.00,5420,20240819,-49.63,2085,20240618,30.94,3915,-30.27,20250109,2460,10.98,20250102,5420,-49.63,20240819,2085,30.94,20240618,8.18,N,084650,500,371 억,,2001233,N,N,76,N,00,N +20250224,150711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2740,165,2,6.41,76198733325,25896620,2573.53,2860,3095,2730,3345,1805,2575,2942.43,2.70,0,-812769,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2034,-43.49,0.89,12,34.88,-63.00,3068.00,5420,20240819,-49.45,2085,20240618,31.41,3915,-30.01,20250109,2460,11.38,20250102,5420,-49.45,20240819,2085,31.41,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,140710,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2805,230,2,8.93,73536498630,24933697,2477.84,2860,3095,2770,3345,1805,2575,2949.29,2.70,0,-881233,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2082,-44.52,0.91,12,33.59,-63.00,3068.00,5420,20240819,-48.25,2085,20240618,34.53,3915,-28.35,20250109,2460,14.02,20250102,5420,-48.25,20240819,2085,34.53,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,130713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2825,250,2,9.71,69883049310,23631882,2348.47,2860,3095,2800,3345,1805,2575,2957.16,2.70,0,-869666,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2097,-44.84,0.92,12,31.83,-63.00,3068.00,5420,20240819,-47.88,2085,20240618,35.49,3915,-27.84,20250109,2460,14.84,20250102,5420,-47.88,20240819,2085,35.49,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,120709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2970,395,2,15.34,65192229155,22010988,2187.39,2860,3095,2800,3345,1805,2575,2961.81,2.70,0,-905621,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2205,-47.14,0.97,12,29.65,-63.00,3068.00,5420,20240819,-45.20,2085,20240618,42.45,3915,-24.14,20250109,2460,20.73,20250102,5420,-45.20,20240819,2085,42.45,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,110707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2955,380,2,14.76,60637900315,20465221,2033.77,2860,3095,2800,3345,1805,2575,2962.98,2.70,0,-878497,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2194,-46.90,0.96,12,27.57,-63.00,3068.00,5420,20240819,-45.48,2085,20240618,41.73,3915,-24.52,20250109,2460,20.12,20250102,5420,-45.48,20240819,2085,41.73,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,100708,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2950,375,2,14.56,38791971145,13220755,1313.84,2860,3035,2800,3345,1805,2575,2934.19,2.70,0,-876434,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2190,-46.83,0.96,12,17.81,-63.00,3068.00,5420,20240819,-45.57,2085,20240618,41.49,3915,-24.65,20250109,2460,19.92,20250102,5420,-45.57,20240819,2085,41.49,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N +20250224,090714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2865,290,2,11.26,8420350755,2929528,291.13,2860,2950,2800,3345,1805,2575,2874.36,2.70,0,-217761,2671,2622,2591,2542,2511,2607,2527,372,770,500,1590,5,1,74239990,2127,-45.48,0.93,12,3.95,-63.00,3068.00,5420,20240819,-47.14,2085,20240618,37.41,3915,-26.82,20250109,2460,16.46,20250102,5420,-47.14,20240819,2085,37.41,20240618,8.18,N,084650,500,371 억,,2001233,N,N,0,N,00,N 20250221,160707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2575,-75,5,-2.83,2568941155,989909,129.34,2580,2640,2560,3445,1855,2650,2595.12,2.64,0,41338,2730,2690,2670,2630,2610,2680,2620,372,795,500,1640,5,1,74239990,1912,-40.87,0.84,12,1.33,-63.00,3068.00,5420,20240819,-52.49,2085,20240618,23.50,3915,-34.23,20250109,2460,4.67,20250102,5420,-52.49,20240819,2085,23.50,20240618,8.21,N,084650,500,371 억,,1957144,N,N,11,N,00,N 20250221,150710,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2565,-85,5,-3.21,2376660205,915158,119.57,2580,2640,2560,3445,1855,2650,2596.87,2.64,0,47221,2730,2690,2670,2630,2610,2680,2620,372,795,500,1640,5,1,74239990,1904,-40.71,0.84,12,1.23,-63.00,3068.00,5420,20240819,-52.68,2085,20240618,23.02,3915,-34.48,20250109,2460,4.27,20250102,5420,-52.68,20240819,2085,23.02,20240618,8.21,N,084650,500,371 억,,1957144,N,N,11,N,00,N 20250221,140709,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2595,-55,5,-2.08,1837784655,706300,92.28,2580,2640,2565,3445,1855,2650,2601.84,2.64,0,113278,2730,2690,2670,2630,2610,2680,2620,372,795,500,1640,5,1,74239990,1927,-41.19,0.85,12,0.95,-63.00,3068.00,5420,20240819,-52.12,2085,20240618,24.46,3915,-33.72,20250109,2460,5.49,20250102,5420,-52.12,20240819,2085,24.46,20240618,8.21,N,084650,500,371 억,,1957144,N,N,11,N,00,N diff --git a/084670/price/prices-20250201.csv b/084670/price/prices-20250201.csv index fda5efe49313..1c7588df50f0 100644 --- a/084670/price/prices-20250201.csv +++ b/084670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,60,2,0.84,20894050,2919,94.10,7210,7290,7100,9250,4990,7120,7157.95,0.33,0,57,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,208,-6.74,0.27,12,0.10,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,150711,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,30,2,0.42,20793380,2905,93.65,7210,7290,7100,9250,4990,7120,7157.79,0.33,0,53,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,207,-6.71,0.27,12,0.10,-1065.00,26389.00,12480,20240214,-42.71,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12320,-41.96,20240226,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,140710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7130,10,2,0.14,17511610,2446,78.85,7210,7290,7100,9250,4990,7120,7159.28,0.33,0,217,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,206,-6.69,0.27,12,0.08,-1065.00,26389.00,12480,20240214,-42.87,7010,20241209,1.71,7940,-10.20,20250106,7010,1.71,20250210,12320,-42.13,20240226,7010,1.71,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,130713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,60,2,0.84,17440290,2436,78.53,7210,7290,7100,9250,4990,7120,7159.40,0.33,0,218,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,208,-6.74,0.27,12,0.08,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,120710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7160,40,2,0.56,13324330,1860,59.96,7210,7290,7100,9250,4990,7120,7163.62,0.33,0,219,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,207,-6.72,0.27,12,0.06,-1065.00,26389.00,12480,20240214,-42.63,7010,20241209,2.14,7940,-9.82,20250106,7010,2.14,20250210,12320,-41.88,20240226,7010,2.14,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,110707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7150,30,2,0.42,13267120,1852,59.70,7210,7290,7100,9250,4990,7120,7163.67,0.33,0,219,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,207,-6.71,0.27,12,0.06,-1065.00,26389.00,12480,20240214,-42.71,7010,20241209,2.00,7940,-9.95,20250106,7010,2.00,20250210,12320,-41.96,20240226,7010,2.00,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,100708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7110,-10,5,-0.14,2380950,333,10.74,7210,7220,7100,9250,4990,7120,7150.00,0.33,0,-2,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,206,-6.68,0.27,12,0.01,-1065.00,26389.00,12480,20240214,-43.03,7010,20241209,1.43,7940,-10.45,20250106,7010,1.43,20250210,12320,-42.29,20240226,7010,1.43,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N +20250224,090714,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,0,3,0.00,0,0,0.00,0,0,0,9250,4990,7120,0.00,0.33,0,0,7246,7182,7126,7062,7006,7215,7095,170,2130,5000,4840,10,1,2895569,206,-6.69,0.27,12,0.00,-1065.00,26389.00,12480,20240214,-42.95,7010,20241209,1.57,7940,-10.33,20250106,7010,1.57,20250210,12320,-42.21,20240226,7010,1.57,20241209,0.00,N,084670,5000,169 억,,9693,N,N,1,N,00,N 20250221,160707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7120,50,2,0.71,22097930,3102,54.30,7070,7190,7070,9190,4950,7070,7123.77,0.34,0,-229,7516,7292,7166,6942,6816,7230,6880,170,2120,5000,4800,10,1,2895569,206,-6.69,0.27,12,0.11,-1065.00,26389.00,12480,20240214,-42.95,7010,20241209,1.57,7940,-10.33,20250106,7010,1.57,20250210,12320,-42.21,20240226,7010,1.57,20241209,0.00,N,084670,5000,169 억,,9712,N,N,1,N,00,N 20250221,150710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,110,2,1.56,21734810,3051,53.40,7070,7190,7070,9190,4950,7070,7123.83,0.34,0,-232,7516,7292,7166,6942,6816,7230,6880,170,2120,5000,4800,10,1,2895569,208,-6.74,0.27,12,0.11,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9712,N,N,4,N,00,N 20250221,140709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7180,110,2,1.56,19588950,2752,48.17,7070,7190,7070,9190,4950,7070,7118.08,0.34,0,-194,7516,7292,7166,6942,6816,7230,6880,170,2120,5000,4800,10,1,2895569,208,-6.74,0.27,12,0.10,-1065.00,26389.00,12480,20240214,-42.47,7010,20241209,2.43,7940,-9.57,20250106,7010,2.43,20250210,12320,-41.72,20240226,7010,2.43,20241209,0.00,N,084670,5000,169 억,,9712,N,N,4,N,00,N diff --git a/084680/price/prices-20250201.csv b/084680/price/prices-20250201.csv index 43c6c7d2fde5..3e523e8727fb 100644 --- a/084680/price/prices-20250201.csv +++ b/084680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160713,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1442,9,2,0.63,153997751,107899,124.29,1420,1442,1411,1862,1004,1433,1427.24,0.41,0,15455,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2045,-21.52,0.87,12,0.08,-67.00,1666.00,2550,20240216,-43.45,1393,20250210,3.52,1587,-9.14,20250107,1393,3.52,20250210,2265,-36.34,20240326,1393,3.52,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,18,N,00,N +20250224,150712,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,4,2,0.28,136158605,95502,110.01,1420,1440,1411,1862,1004,1433,1425.71,0.41,0,15002,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2038,-21.45,0.86,12,0.07,-67.00,1666.00,2550,20240216,-43.65,1393,20250210,3.16,1587,-9.45,20250107,1393,3.16,20250210,2265,-36.56,20240326,1393,3.16,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,140710,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1438,5,2,0.35,114008193,80052,92.21,1420,1440,1411,1862,1004,1433,1424.18,0.41,0,14149,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2039,-21.46,0.86,12,0.06,-67.00,1666.00,2550,20240216,-43.61,1393,20250210,3.23,1587,-9.39,20250107,1393,3.23,20250210,2265,-36.51,20240326,1393,3.23,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,130713,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1432,-1,5,-0.07,95065581,66848,77.00,1420,1433,1411,1862,1004,1433,1422.12,0.41,0,13970,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2031,-21.37,0.86,12,0.05,-67.00,1666.00,2550,20240216,-43.84,1393,20250210,2.80,1587,-9.77,20250107,1393,2.80,20250210,2265,-36.78,20240326,1393,2.80,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,120710,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1426,-7,5,-0.49,76658468,53963,62.16,1420,1431,1411,1862,1004,1433,1420.57,0.41,0,3414,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2022,-21.28,0.86,12,0.04,-67.00,1666.00,2550,20240216,-44.08,1393,20250210,2.37,1587,-10.14,20250107,1393,2.37,20250210,2265,-37.04,20240326,1393,2.37,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,110708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,-9,5,-0.63,44231672,31171,35.91,1420,1431,1411,1862,1004,1433,1419.00,0.41,0,-4096,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2019,-21.25,0.85,12,0.02,-67.00,1666.00,2550,20240216,-44.16,1393,20250210,2.23,1587,-10.27,20250107,1393,2.23,20250210,2265,-37.13,20240326,1393,2.23,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,100708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1418,-15,5,-1.05,32657617,23046,26.55,1420,1431,1411,1862,1004,1433,1417.06,0.41,0,-2210,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2011,-21.16,0.85,12,0.02,-67.00,1666.00,2550,20240216,-44.39,1393,20250210,1.79,1587,-10.65,20250107,1393,1.79,20250210,2265,-37.40,20240326,1393,1.79,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N +20250224,090714,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1423,-10,5,-0.70,4954725,3479,4.01,1420,1431,1420,1862,1004,1433,1424.18,0.41,0,-404,1458,1445,1435,1422,1412,1440,1417,1418,429,1000,910,1,1,141806193,2018,-21.24,0.85,12,0.00,-67.00,1666.00,2550,20240216,-44.20,1393,20250210,2.15,1587,-10.33,20250107,1393,2.15,20250210,2265,-37.17,20240326,1393,2.15,20250210,1.22,N,084680,1000,1418 억,,579309,N,N,75,N,00,N 20250221,160707,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-7,5,-0.49,120632028,83896,41.83,1440,1448,1425,1872,1008,1440,1437.88,0.43,0,-26009,1470,1455,1444,1429,1418,1462,1436,1418,432,1000,920,1,1,141806193,2032,-21.39,0.86,12,0.06,-67.00,1666.00,2550,20240216,-43.80,1393,20250210,2.87,1587,-9.70,20250107,1393,2.87,20250210,2265,-36.73,20240326,1393,2.87,20250210,1.20,N,084680,1000,1418 억,,605219,N,N,75,N,00,N 20250221,150710,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,-9,5,-0.62,107317557,74572,37.18,1440,1448,1430,1872,1008,1440,1439.11,0.43,0,-25155,1470,1455,1444,1429,1418,1462,1436,1418,432,1000,920,1,1,141806193,2029,-21.36,0.86,12,0.05,-67.00,1666.00,2550,20240216,-43.88,1393,20250210,2.73,1587,-9.83,20250107,1393,2.73,20250210,2265,-36.82,20240326,1393,2.73,20250210,1.20,N,084680,1000,1418 억,,605219,N,N,47,N,00,N 20250221,140710,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,-9,5,-0.62,91709607,63671,31.75,1440,1448,1430,1872,1008,1440,1440.37,0.43,0,-19143,1470,1455,1444,1429,1418,1462,1436,1418,432,1000,920,1,1,141806193,2029,-21.36,0.86,12,0.04,-67.00,1666.00,2550,20240216,-43.88,1393,20250210,2.73,1587,-9.83,20250107,1393,2.73,20250210,2265,-36.82,20240326,1393,2.73,20250210,1.20,N,084680,1000,1418 억,,605219,N,N,47,N,00,N diff --git a/084690/price/prices-20250201.csv b/084690/price/prices-20250201.csv index 13e37826c572..762baf9d4e6a 100644 --- a/084690/price/prices-20250201.csv +++ b/084690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160713,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12600,690,2,5.79,18576368380,1506936,245.86,11910,12770,11730,15480,8340,11910,12327.79,6.99,0,10390,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4563,22.18,0.63,12,4.16,568.00,20000.00,13810,20240617,-8.76,7710,20240411,63.42,12770,-1.33,20250224,9590,31.39,20250123,13810,-8.76,20240617,7710,63.42,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,74,N,00,N +20250224,150712,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12640,730,2,6.13,17893444760,1452930,237.05,11910,12770,11730,15480,8340,11910,12316.56,6.99,0,9128,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4577,22.25,0.63,12,4.01,568.00,20000.00,13810,20240617,-8.47,7710,20240411,63.94,12770,-1.02,20250224,9590,31.80,20250123,13810,-8.47,20240617,7710,63.94,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,140711,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12640,730,2,6.13,14677901520,1198434,195.53,11910,12770,11730,15480,8340,11910,12248.72,6.99,0,-21725,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4577,22.25,0.63,12,3.31,568.00,20000.00,13810,20240617,-8.47,7710,20240411,63.94,12770,-1.02,20250224,9590,31.80,20250123,13810,-8.47,20240617,7710,63.94,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,130713,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12390,480,2,4.03,8264271460,687919,112.24,11910,12400,11730,15480,8340,11910,12014.05,6.99,0,-78514,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4487,21.81,0.62,12,1.90,568.00,20000.00,13810,20240617,-10.28,7710,20240411,60.70,12400,-0.08,20250224,9590,29.20,20250123,13810,-10.28,20240617,7710,60.70,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,120710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12070,160,2,1.34,5278319290,443413,72.34,11910,12070,11730,15480,8340,11910,11903.79,6.99,0,-79137,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4371,21.25,0.60,12,1.22,568.00,20000.00,13810,20240617,-12.60,7710,20240411,56.55,12070,0.00,20250224,9590,25.86,20250123,13810,-12.60,20240617,7710,56.55,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,110708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11950,40,2,0.34,4106040650,345760,56.41,11910,12000,11730,15480,8340,11910,11874.99,6.99,0,-96084,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4327,21.04,0.60,12,0.95,568.00,20000.00,13810,20240617,-13.47,7710,20240411,54.99,12000,-0.42,20250224,9590,24.61,20250123,13810,-13.47,20240617,7710,54.99,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,100709,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11750,-160,5,-1.34,2960481230,249562,40.72,11910,12000,11730,15480,8340,11910,11861.92,6.99,0,-93413,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4255,20.69,0.59,12,0.69,568.00,20000.00,13810,20240617,-14.92,7710,20240411,52.40,12000,-2.08,20250224,9590,22.52,20250123,13810,-14.92,20240617,7710,52.40,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N +20250224,090714,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11880,-30,5,-0.25,821987120,69196,11.29,11910,11950,11740,15480,8340,11910,11877.18,6.99,0,-28630,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4302,20.92,0.59,12,0.19,568.00,20000.00,13810,20240617,-13.98,7710,20240411,54.09,11950,-0.59,20250224,9590,23.88,20250123,13810,-13.98,20240617,7710,54.09,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N 20250221,160708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11910,300,2,2.58,7040000460,600423,91.06,11630,11940,11450,15090,8130,11610,11723.89,6.97,0,19618,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4313,20.97,0.60,12,1.66,568.00,20000.00,13810,20240617,-13.76,7710,20240411,54.47,11940,-0.25,20250221,9590,24.19,20250123,13810,-13.76,20240617,7710,54.47,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,14,N,00,N 20250221,150710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,240,2,2.07,6118739430,522991,79.32,11630,11930,11450,15090,8130,11610,11699.62,6.97,0,25286,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4291,20.86,0.59,12,1.44,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,11930,-0.67,20250221,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N 20250221,140710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11710,100,2,0.86,5062086180,433626,65.76,11630,11840,11450,15090,8130,11610,11673.95,6.97,0,9628,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4240,20.62,0.59,12,1.20,568.00,20000.00,13810,20240617,-15.21,7710,20240411,51.88,11900,-1.60,20250219,9590,22.11,20250123,13810,-15.21,20240617,7710,51.88,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N diff --git a/084730/price/prices-20250201.csv b/084730/price/prices-20250201.csv index f847f45f85e3..263a9305b0c2 100644 --- a/084730/price/prices-20250201.csv +++ b/084730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9950,260,2,2.68,450118530,45748,369.05,9620,10060,9580,12590,6790,9690,9839.09,2.07,0,7059,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1105,8.10,0.62,12,0.41,1229.00,16081.00,17060,20240403,-41.68,7610,20241210,30.75,10120,-1.68,20250213,8410,18.31,20250203,17060,-41.68,20240403,7610,30.75,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9940,250,2,2.58,446228740,45357,365.90,9620,10060,9580,12590,6790,9690,9838.14,2.07,0,7116,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1104,8.09,0.62,12,0.41,1229.00,16081.00,17060,20240403,-41.74,7610,20241210,30.62,10120,-1.78,20250213,8410,18.19,20250203,17060,-41.74,20240403,7610,30.62,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9960,270,2,2.79,427525890,43476,350.73,9620,10060,9580,12590,6790,9690,9833.61,2.07,0,7509,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1106,8.10,0.62,12,0.39,1229.00,16081.00,17060,20240403,-41.62,7610,20241210,30.88,10120,-1.58,20250213,8410,18.43,20250203,17060,-41.62,20240403,7610,30.88,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,290,2,2.99,397195690,40425,326.11,9620,10060,9580,12590,6790,9690,9825.50,2.07,0,6926,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1109,8.12,0.62,12,0.36,1229.00,16081.00,17060,20240403,-41.50,7610,20241210,31.14,10120,-1.38,20250213,8410,18.67,20250203,17060,-41.50,20240403,7610,31.14,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,290,2,2.99,312531300,31962,257.84,9620,10000,9580,12590,6790,9690,9778.21,2.07,0,4079,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1109,8.12,0.62,12,0.29,1229.00,16081.00,17060,20240403,-41.50,7610,20241210,31.14,10120,-1.38,20250213,8410,18.67,20250203,17060,-41.50,20240403,7610,31.14,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,90,2,0.93,192467110,19847,160.11,9620,9790,9580,12590,6790,9690,9697.54,2.07,0,3074,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1087,7.96,0.61,12,0.18,1229.00,16081.00,17060,20240403,-42.67,7610,20241210,28.52,10120,-3.36,20250213,8410,16.29,20250203,17060,-42.67,20240403,7610,28.52,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-20,5,-0.21,136933160,14137,114.04,9620,9770,9580,12590,6790,9690,9686.15,2.07,0,-407,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1074,7.87,0.60,12,0.13,1229.00,16081.00,17060,20240403,-43.32,7610,20241210,27.07,10120,-4.45,20250213,8410,14.98,20250203,17060,-43.32,20240403,7610,27.07,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N +20250224,090715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,30,2,0.31,10221880,1059,8.54,9620,9720,9580,12590,6790,9690,9652.39,2.07,0,-444,9916,9802,9706,9592,9496,9755,9545,56,2900,500,6780,10,1,11109424,1080,7.91,0.60,12,0.01,1229.00,16081.00,17060,20240403,-43.02,7610,20241210,27.73,10120,-3.95,20250213,8410,15.58,20250203,17060,-43.02,20240403,7610,27.73,20241210,1.95,N,084730,500,55 억,,230339,N,N,0,N,00,N 20250221,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-30,5,-0.31,119887190,12396,72.81,9820,9820,9610,12630,6810,9720,9671.44,2.08,0,-274,9926,9822,9746,9642,9566,9785,9605,56,2910,500,6800,10,1,11109424,1077,7.88,0.60,12,0.11,1229.00,16081.00,17060,20240403,-43.20,7610,20241210,27.33,10120,-4.25,20250213,8410,15.22,20250203,17060,-43.20,20240403,7610,27.33,20241210,1.95,N,084730,500,55 억,,230613,N,N,0,N,00,N 20250221,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9670,-50,5,-0.51,111456340,11524,67.69,9820,9820,9610,12630,6810,9720,9671.67,2.08,0,33,9926,9822,9746,9642,9566,9785,9605,56,2910,500,6800,10,1,11109424,1074,7.87,0.60,12,0.10,1229.00,16081.00,17060,20240403,-43.32,7610,20241210,27.07,10120,-4.45,20250213,8410,14.98,20250203,17060,-43.32,20240403,7610,27.07,20241210,1.95,N,084730,500,55 억,,230613,N,N,0,N,00,N 20250221,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-60,5,-0.62,92055940,9515,55.89,9820,9820,9610,12630,6810,9720,9674.82,2.08,0,-532,9926,9822,9746,9642,9566,9785,9605,56,2910,500,6800,10,1,11109424,1073,7.86,0.60,12,0.09,1229.00,16081.00,17060,20240403,-43.38,7610,20241210,26.94,10120,-4.55,20250213,8410,14.86,20250203,17060,-43.38,20240403,7610,26.94,20241210,1.95,N,084730,500,55 억,,230613,N,N,0,N,00,N diff --git a/084850/price/prices-20250201.csv b/084850/price/prices-20250201.csv index fffe8ce4b8af..e9be3c3f0884 100644 --- a/084850/price/prices-20250201.csv +++ b/084850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13520,240,2,1.81,7076833950,508157,728.20,13170,15240,12660,17260,9300,13280,13926.62,2.94,0,-23885,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,3067,-9.29,1.24,12,2.24,-1455.00,10897.00,28900,20240617,-53.22,11500,20250203,17.57,15240,-11.29,20250224,11500,17.57,20250203,28900,-53.22,20240617,11500,17.57,20250203,0.22,N,084850,500,115 억,,667416,N,N,207,N,00,N +20250224,150712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13540,260,2,1.96,6601224620,472786,677.51,13170,15240,12660,17260,9300,13280,13962.39,2.94,0,-29363,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,3071,-9.31,1.24,12,2.08,-1455.00,10897.00,28900,20240617,-53.15,11500,20250203,17.74,15240,-11.15,20250224,11500,17.74,20250203,28900,-53.15,20240617,11500,17.74,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,140711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12980,-300,5,-2.26,875949660,68045,97.51,13170,13230,12660,17260,9300,13280,12873.09,2.94,0,-7188,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2944,-8.92,1.19,12,0.30,-1455.00,10897.00,28900,20240617,-55.09,11500,20250203,12.87,14800,-12.30,20250219,11500,12.87,20250203,28900,-55.09,20240617,11500,12.87,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,130714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12900,-380,5,-2.86,810683470,63010,90.29,13170,13230,12660,17260,9300,13280,12865.95,2.94,0,-6829,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2926,-8.87,1.18,12,0.28,-1455.00,10897.00,28900,20240617,-55.36,11500,20250203,12.17,14800,-12.84,20250219,11500,12.17,20250203,28900,-55.36,20240617,11500,12.17,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,120711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,-400,5,-3.01,784348760,60966,87.37,13170,13230,12660,17260,9300,13280,12865.35,2.94,0,-6341,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2922,-8.85,1.18,12,0.27,-1455.00,10897.00,28900,20240617,-55.43,11500,20250203,12.00,14800,-12.97,20250219,11500,12.00,20250203,28900,-55.43,20240617,11500,12.00,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,110709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-480,5,-3.61,714968370,55581,79.65,13170,13230,12660,17260,9300,13280,12863.54,2.94,0,-8910,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2903,-8.80,1.17,12,0.25,-1455.00,10897.00,28900,20240617,-55.71,11500,20250203,11.30,14800,-13.51,20250219,11500,11.30,20250203,28900,-55.71,20240617,11500,11.30,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,100709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-480,5,-3.61,248311030,19171,27.47,13170,13170,12800,17260,9300,13280,12952.43,2.94,0,-6679,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2903,-8.80,1.17,12,0.08,-1455.00,10897.00,28900,20240617,-55.71,11500,20250203,11.30,14800,-13.51,20250219,11500,11.30,20250203,28900,-55.71,20240617,11500,11.30,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N +20250224,090715,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13000,-280,5,-2.11,77687850,5927,8.49,13170,13170,13000,17260,9300,13280,13107.45,2.94,0,-1105,13773,13526,13103,12856,12433,13650,12980,116,3980,500,9560,10,1,22682934,2949,-8.93,1.19,12,0.03,-1455.00,10897.00,28900,20240617,-55.02,11500,20250203,13.04,14800,-12.16,20250219,11500,13.04,20250203,28900,-55.02,20240617,11500,13.04,20250203,0.22,N,084850,500,115 억,,667416,N,N,186,N,00,N 20250221,160708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13280,320,2,2.47,900777920,69268,47.52,12960,13350,12680,16840,9080,12960,13004.06,2.96,0,-738,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,3012,-9.13,1.22,12,0.31,-1455.00,10897.00,28900,20240617,-54.05,11500,20250203,15.48,14800,-10.27,20250219,11500,15.48,20250203,28900,-54.05,20240617,11500,15.48,20250203,0.13,N,084850,500,115 억,,671052,N,N,186,N,00,N 20250221,150711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13300,340,2,2.62,857817640,66032,45.30,12960,13350,12680,16840,9080,12960,12990.94,2.96,0,-1529,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,3017,-9.14,1.22,12,0.29,-1455.00,10897.00,28900,20240617,-53.98,11500,20250203,15.65,14800,-10.14,20250219,11500,15.65,20250203,28900,-53.98,20240617,11500,15.65,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N 20250221,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13110,150,2,1.16,609423130,47224,32.40,12960,13210,12680,16840,9080,12960,12904.95,2.96,0,-6821,13733,13346,13093,12706,12453,13220,12580,116,3880,500,9330,10,1,22682934,2974,-9.01,1.20,12,0.21,-1455.00,10897.00,28900,20240617,-54.64,11500,20250203,14.00,14800,-11.42,20250219,11500,14.00,20250203,28900,-54.64,20240617,11500,14.00,20250203,0.13,N,084850,500,115 억,,671052,N,N,96,N,00,N diff --git a/084870/price/prices-20250201.csv b/084870/price/prices-20250201.csv index 4f3a051ce12d..4ff3349dc440 100644 --- a/084870/price/prices-20250201.csv +++ b/084870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1090,11,2,1.02,18710469,17397,62.36,1079,1097,1067,1402,756,1079,1075.50,1.66,0,-85,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,227,3.37,0.36,12,0.08,323.00,3022.00,1854,20240409,-41.21,1018,20250213,7.07,1252,-12.94,20250108,1018,7.07,20250213,1854,-41.21,20240409,1018,7.07,20250213,1.03,N,084870,500,104 억,,346157,N,N,3,N,00,N +20250224,150713,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1079,0,3,0.00,14125472,13159,47.17,1079,1079,1067,1402,756,1079,1073.45,1.66,0,-79,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,225,3.34,0.36,12,0.06,323.00,3022.00,1854,20240409,-41.80,1018,20250213,5.99,1252,-13.82,20250108,1018,5.99,20250213,1854,-41.80,20240409,1018,5.99,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,140712,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1074,-5,5,-0.46,12067714,11246,40.31,1079,1079,1067,1402,756,1079,1073.07,1.66,0,-79,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,224,3.33,0.36,12,0.05,323.00,3022.00,1854,20240409,-42.07,1018,20250213,5.50,1252,-14.22,20250108,1018,5.50,20250213,1854,-42.07,20240409,1018,5.50,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,130714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1072,-7,5,-0.65,11698943,10902,39.08,1079,1079,1067,1402,756,1079,1073.10,1.66,0,-83,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,224,3.32,0.35,12,0.05,323.00,3022.00,1854,20240409,-42.18,1018,20250213,5.30,1252,-14.38,20250108,1018,5.30,20250213,1854,-42.18,20240409,1018,5.30,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,120711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1069,-10,5,-0.93,11490557,10708,38.39,1079,1079,1067,1402,756,1079,1073.08,1.66,0,-108,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,223,3.31,0.35,12,0.05,323.00,3022.00,1854,20240409,-42.34,1018,20250213,5.01,1252,-14.62,20250108,1018,5.01,20250213,1854,-42.34,20240409,1018,5.01,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,110709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1070,-9,5,-0.83,6963662,6476,23.21,1079,1079,1067,1402,756,1079,1075.30,1.66,0,-390,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,223,3.31,0.35,12,0.03,323.00,3022.00,1854,20240409,-42.29,1018,20250213,5.11,1252,-14.54,20250108,1018,5.11,20250213,1854,-42.29,20240409,1018,5.11,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,100710,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1070,-9,5,-0.83,4646360,4317,15.48,1079,1079,1067,1402,756,1079,1076.29,1.66,0,-390,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,223,3.31,0.35,12,0.02,323.00,3022.00,1854,20240409,-42.29,1018,20250213,5.11,1252,-14.54,20250108,1018,5.11,20250213,1854,-42.29,20240409,1018,5.11,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N +20250224,090715,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1079,0,3,0.00,3051412,2828,10.14,1079,1079,1079,1402,756,1079,1079.00,1.66,0,0,1099,1088,1069,1058,1039,1094,1064,104,323,500,730,1,1,20856819,225,3.34,0.36,12,0.01,323.00,3022.00,1854,20240409,-41.80,1018,20250213,5.99,1252,-13.82,20250108,1018,5.99,20250213,1854,-41.80,20240409,1018,5.99,20250213,1.03,N,084870,500,104 억,,346157,N,N,11,N,00,N 20250221,160709,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1079,19,2,1.79,29349220,27393,54.37,1060,1080,1050,1378,742,1060,1071.49,1.67,0,-1189,1081,1070,1063,1052,1045,1067,1049,104,318,500,720,1,1,20856819,225,3.34,0.36,12,0.13,323.00,3022.00,1854,20240409,-41.80,1018,20250213,5.99,1252,-13.82,20250108,1018,5.99,20250213,1854,-41.80,20240409,1018,5.99,20250213,1.04,N,084870,500,104 억,,347360,N,N,11,N,00,N 20250221,150711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1070,10,2,0.94,29089181,27152,53.89,1060,1080,1050,1378,742,1060,1071.43,1.67,0,-1183,1081,1070,1063,1052,1045,1067,1049,104,318,500,720,1,1,20856819,223,3.31,0.35,12,0.13,323.00,3022.00,1854,20240409,-42.29,1018,20250213,5.11,1252,-14.54,20250108,1018,5.11,20250213,1854,-42.29,20240409,1018,5.11,20250213,1.04,N,084870,500,104 억,,347360,N,N,8,N,00,N 20250221,140711,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1066,6,2,0.57,19649050,18383,36.49,1060,1080,1050,1378,742,1060,1068.96,1.67,0,-748,1081,1070,1063,1052,1045,1067,1049,104,318,500,720,1,1,20856819,222,3.30,0.35,12,0.09,323.00,3022.00,1854,20240409,-42.50,1018,20250213,4.72,1252,-14.86,20250108,1018,4.72,20250213,1854,-42.50,20240409,1018,4.72,20250213,1.04,N,084870,500,104 억,,347360,N,N,8,N,00,N diff --git a/084990/price/prices-20250201.csv b/084990/price/prices-20250201.csv index 8922850da8b9..af404a885a42 100644 --- a/084990/price/prices-20250201.csv +++ b/084990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,75,2,3.09,233698685,94606,149.77,2400,2510,2400,3155,1705,2430,2470.19,5.10,0,-1406,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1155,-1.62,0.78,12,0.21,-1543.00,3220.00,5600,20240220,-55.27,2370,20250219,5.70,2940,-14.80,20250110,2370,5.70,20250219,5040,-50.30,20240327,2370,5.70,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,60,2,2.47,215709395,87409,138.37,2400,2510,2400,3155,1705,2430,2467.82,5.10,0,-853,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1148,-1.61,0.77,12,0.19,-1543.00,3220.00,5600,20240220,-55.54,2370,20250219,5.06,2940,-15.31,20250110,2370,5.06,20250219,5040,-50.60,20240327,2370,5.06,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,140712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,50,2,2.06,195153855,79165,125.32,2400,2510,2400,3155,1705,2430,2465.16,5.10,0,1654,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1143,-1.61,0.77,12,0.17,-1543.00,3220.00,5600,20240220,-55.71,2370,20250219,4.64,2940,-15.65,20250110,2370,4.64,20250219,5040,-50.79,20240327,2370,4.64,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,130715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,55,2,2.26,177759540,72160,114.23,2400,2510,2400,3155,1705,2430,2463.41,5.10,0,4039,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1145,-1.61,0.77,12,0.16,-1543.00,3220.00,5600,20240220,-55.62,2370,20250219,4.85,2940,-15.48,20250110,2370,4.85,20250219,5040,-50.69,20240327,2370,4.85,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,120711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,45,2,1.85,144003165,58608,92.78,2400,2505,2400,3155,1705,2430,2457.06,5.10,0,9832,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1141,-1.60,0.77,12,0.13,-1543.00,3220.00,5600,20240220,-55.80,2370,20250219,4.43,2940,-15.82,20250110,2370,4.43,20250219,5040,-50.89,20240327,2370,4.43,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,110709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,30,2,1.23,135587155,55194,87.38,2400,2505,2400,3155,1705,2430,2456.56,5.10,0,9127,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1134,-1.59,0.76,12,0.12,-1543.00,3220.00,5600,20240220,-56.07,2370,20250219,3.80,2940,-16.33,20250110,2370,3.80,20250219,5040,-51.19,20240327,2370,3.80,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,100710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,30,2,1.23,112120415,45582,72.16,2400,2505,2400,3155,1705,2430,2459.75,5.10,0,7816,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1134,-1.59,0.76,12,0.10,-1543.00,3220.00,5600,20240220,-56.07,2370,20250219,3.80,2940,-16.33,20250110,2370,3.80,20250219,5040,-51.19,20240327,2370,3.80,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N +20250224,090716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,10,2,0.41,28172925,11672,18.48,2400,2445,2400,3155,1705,2430,2413.71,5.10,0,2982,2540,2485,2445,2390,2350,2512,2417,230,725,500,1650,5,1,46092797,1125,-1.58,0.76,12,0.03,-1543.00,3220.00,5600,20240220,-56.43,2370,20250219,2.95,2940,-17.01,20250110,2370,2.95,20250219,5040,-51.59,20240327,2370,2.95,20250219,0.00,N,084990,500,230 억,,2349251,N,N,0,N,00,N 20250221,160709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,-5,5,-0.21,153355260,62636,6.87,2405,2500,2405,3165,1705,2435,2448.36,5.09,0,7042,2988,2711,2548,2271,2108,2630,2190,230,730,500,1650,5,1,46092797,1120,-1.57,0.75,12,0.14,-1543.00,3220.00,5600,20240220,-56.61,2370,20250219,2.53,2940,-17.35,20250110,2370,2.53,20250219,5260,-53.80,20240221,2370,2.53,20250219,0.00,N,084990,500,230 억,,2348064,N,N,0,N,00,N 20250221,150712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2445,10,2,0.41,136240020,55598,6.10,2405,2500,2405,3165,1705,2435,2450.45,5.09,0,7954,2988,2711,2548,2271,2108,2630,2190,230,730,500,1650,5,1,46092797,1127,-1.58,0.76,12,0.12,-1543.00,3220.00,5600,20240220,-56.34,2370,20250219,3.16,2940,-16.84,20250110,2370,3.16,20250219,5260,-53.52,20240221,2370,3.16,20250219,0.00,N,084990,500,230 억,,2348064,N,N,0,N,00,N 20250221,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,-5,5,-0.21,116821865,47626,5.23,2405,2500,2405,3165,1705,2435,2452.90,5.09,0,5345,2988,2711,2548,2271,2108,2630,2190,230,730,500,1650,5,1,46092797,1120,-1.57,0.75,12,0.10,-1543.00,3220.00,5600,20240220,-56.61,2370,20250219,2.53,2940,-17.35,20250110,2370,2.53,20250219,5260,-53.80,20240221,2370,2.53,20250219,0.00,N,084990,500,230 억,,2348064,N,N,0,N,00,N diff --git a/085310/price/prices-20250201.csv b/085310/price/prices-20250201.csv index 2a11dba9245f..1996175b50ac 100644 --- a/085310/price/prices-20250201.csv +++ b/085310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,897,4,2,0.45,344451041,386171,260.22,894,911,873,1160,626,893,891.97,0.00,0,58565,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,717,1.21,0.40,12,0.48,743.00,2254.00,1114,20240607,-19.48,610,20241210,47.05,1050,-14.57,20250114,850,5.53,20250102,1114,-19.48,20240607,610,47.05,20241210,0.72,N,085310,500,399 억,,0,N,N,11,N,00,N +20250224,150713,57,100.00,KOSPI,,금속,N,N,N,N, ,N,901,8,2,0.90,327345484,367108,247.38,894,911,873,1160,626,893,891.69,0.00,0,64783,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,721,1.21,0.40,12,0.46,743.00,2254.00,1114,20240607,-19.12,610,20241210,47.70,1050,-14.19,20250114,850,6.00,20250102,1114,-19.12,20240607,610,47.70,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,140712,57,100.00,KOSPI,,금속,N,N,N,N, ,N,904,11,2,1.23,283076842,318003,214.29,894,911,873,1160,626,893,890.17,0.00,0,53605,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,723,1.22,0.40,12,0.40,743.00,2254.00,1114,20240607,-18.85,610,20241210,48.20,1050,-13.90,20250114,850,6.35,20250102,1114,-18.85,20240607,610,48.20,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,130715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,910,17,2,1.90,237626205,267812,180.47,894,911,873,1160,626,893,887.29,0.00,0,53041,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,728,1.22,0.40,12,0.33,743.00,2254.00,1114,20240607,-18.31,610,20241210,49.18,1050,-13.33,20250114,850,7.06,20250102,1114,-18.31,20240607,610,49.18,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,120712,57,100.00,KOSPI,,금속,N,N,N,N, ,N,889,-4,5,-0.45,161707474,183266,123.49,894,898,873,1160,626,893,882.36,0.00,0,15751,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,711,1.20,0.39,12,0.23,743.00,2254.00,1114,20240607,-20.20,610,20241210,45.74,1050,-15.33,20250114,850,4.59,20250102,1114,-20.20,20240607,610,45.74,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,110709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,891,-2,5,-0.22,154018723,174603,117.66,894,898,873,1160,626,893,882.11,0.00,0,16959,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,713,1.20,0.40,12,0.22,743.00,2254.00,1114,20240607,-20.02,610,20241210,46.07,1050,-15.14,20250114,850,4.82,20250102,1114,-20.02,20240607,610,46.07,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,100710,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-17,5,-1.90,79613894,90708,61.12,894,895,873,1160,626,893,877.69,0.00,0,-16663,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,701,1.18,0.39,12,0.11,743.00,2254.00,1114,20240607,-21.36,610,20241210,43.61,1050,-16.57,20250114,850,3.06,20250102,1114,-21.36,20240607,610,43.61,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N +20250224,090716,57,100.00,KOSPI,,금속,N,N,N,N, ,N,884,-9,5,-1.01,6822692,7741,5.22,894,895,875,1160,626,893,881.37,0.00,0,-5683,911,902,896,887,881,899,884,400,267,500,660,1,1,79983352,707,1.19,0.39,12,0.01,743.00,2254.00,1114,20240607,-20.65,610,20241210,44.92,1050,-15.81,20250114,850,4.00,20250102,1114,-20.65,20240607,610,44.92,20241210,0.72,N,085310,500,399 억,,0,N,N,42,N,00,N 20250221,160709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,893,-7,5,-0.78,132652960,148394,60.43,900,905,890,1170,630,900,893.92,0.00,0,1001,936,917,906,887,876,912,882,400,270,500,660,1,1,79983352,714,1.20,0.40,12,0.19,743.00,2254.00,1114,20240607,-19.84,610,20241210,46.39,1050,-14.95,20250114,850,5.06,20250102,1114,-19.84,20240607,610,46.39,20241210,0.69,N,085310,500,399 억,,0,N,N,42,N,00,N 20250221,150712,57,100.00,KOSPI,,금속,N,N,N,N, ,N,894,-6,5,-0.67,122887406,137445,55.97,900,905,890,1170,630,900,894.08,0.00,0,1069,936,917,906,887,876,912,882,400,270,500,660,1,1,79983352,715,1.20,0.40,12,0.17,743.00,2254.00,1114,20240607,-19.75,610,20241210,46.56,1050,-14.86,20250114,850,5.18,20250102,1114,-19.75,20240607,610,46.56,20241210,0.69,N,085310,500,399 억,,0,N,N,28,N,00,N 20250221,140711,57,100.00,KOSPI,,금속,N,N,N,N, ,N,896,-4,5,-0.44,107942991,120737,49.17,900,905,890,1170,630,900,894.03,0.00,0,-188,936,917,906,887,876,912,882,400,270,500,660,1,1,79983352,717,1.21,0.40,12,0.15,743.00,2254.00,1114,20240607,-19.57,610,20241210,46.89,1050,-14.67,20250114,850,5.41,20250102,1114,-19.57,20240607,610,46.89,20241210,0.69,N,085310,500,399 억,,0,N,N,28,N,00,N diff --git a/085620/price/prices-20250201.csv b/085620/price/prices-20250201.csv index c923f783aea0..3bceb6fca97f 100644 --- a/085620/price/prices-20250201.csv +++ b/085620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160715,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4880,95,2,1.99,242615620,49765,81.62,4785,4935,4730,6220,3350,4785,4875.23,1.21,0,9222,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8638,8.24,0.29,12,0.03,592.00,16563.00,6430,20240219,-24.11,4250,20250214,14.82,5470,-10.79,20250120,4250,14.82,20250214,6140,-20.52,20240627,4250,14.82,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,150714,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4930,145,2,3.03,223205145,45796,75.11,4785,4935,4730,6220,3350,4785,4873.90,1.21,0,9429,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8727,8.33,0.30,12,0.03,592.00,16563.00,6430,20240219,-23.33,4250,20250214,16.00,5470,-9.87,20250120,4250,16.00,20250214,6140,-19.71,20240627,4250,16.00,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,140713,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4935,150,2,3.13,214015865,43931,72.05,4785,4935,4730,6220,3350,4785,4871.64,1.21,0,8624,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8736,8.34,0.30,12,0.02,592.00,16563.00,6430,20240219,-23.25,4250,20250214,16.12,5470,-9.78,20250120,4250,16.12,20250214,6140,-19.63,20240627,4250,16.12,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,130715,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4885,100,2,2.09,136533380,28115,46.11,4785,4920,4730,6220,3350,4785,4856.25,1.21,0,5261,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8647,8.25,0.29,12,0.02,592.00,16563.00,6430,20240219,-24.03,4250,20250214,14.94,5470,-10.69,20250120,4250,14.94,20250214,6140,-20.44,20240627,4250,14.94,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,120712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4910,125,2,2.61,100048985,20645,33.86,4785,4920,4730,6220,3350,4785,4846.16,1.21,0,6153,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8691,8.29,0.30,12,0.01,592.00,16563.00,6430,20240219,-23.64,4250,20250214,15.53,5470,-10.24,20250120,4250,15.53,20250214,6140,-20.03,20240627,4250,15.53,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,110710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4910,125,2,2.61,90601285,18719,30.70,4785,4920,4730,6220,3350,4785,4840.07,1.21,0,5086,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8691,8.29,0.30,12,0.01,592.00,16563.00,6430,20240219,-23.64,4250,20250214,15.53,5470,-10.24,20250120,4250,15.53,20250214,6140,-20.03,20240627,4250,15.53,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,100710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4875,90,2,1.88,53363960,11114,18.23,4785,4875,4730,6220,3350,4785,4801.51,1.21,0,4884,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8630,8.23,0.29,12,0.01,592.00,16563.00,6430,20240219,-24.18,4250,20250214,14.71,5470,-10.88,20250120,4250,14.71,20250214,6140,-20.60,20240627,4250,14.71,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N +20250224,090716,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4750,-35,5,-0.73,1690250,355,0.58,4785,4785,4730,6220,3350,4785,4761.27,1.21,0,-10,4855,4820,4750,4715,4645,4837,4732,8851,1435,5000,3540,5,1,177016189,8408,8.02,0.29,12,0.00,592.00,16563.00,6430,20240219,-26.13,4250,20250214,11.76,5470,-13.16,20250120,4250,11.76,20250214,6140,-22.64,20240627,4250,11.76,20250214,0.05,N,085620,5000,8850 억,,2144768,N,N,0,N,00,N 20250221,160709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4785,65,2,1.38,288803195,60970,44.89,4710,4785,4680,6130,3305,4720,4736.81,1.22,0,-9673,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8470,8.08,0.29,12,0.03,592.00,16563.00,6430,20240219,-25.58,4250,20250214,12.59,5470,-12.52,20250120,4250,12.59,20250214,6140,-22.07,20240627,4250,12.59,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N 20250221,150712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4765,45,2,0.95,273181285,57701,42.48,4710,4785,4680,6130,3305,4720,4734.43,1.22,0,-9259,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8435,8.05,0.29,12,0.03,592.00,16563.00,6430,20240219,-25.89,4250,20250214,12.12,5470,-12.89,20250120,4250,12.12,20250214,6140,-22.39,20240627,4250,12.12,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N 20250221,140712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4750,30,2,0.64,177602105,37606,27.69,4710,4755,4680,6130,3305,4720,4722.71,1.22,0,-2983,4993,4856,4758,4621,4523,4807,4572,8851,1410,5000,3490,5,1,177016189,8408,8.02,0.29,12,0.02,592.00,16563.00,6430,20240219,-26.13,4250,20250214,11.76,5470,-13.16,20250120,4250,11.76,20250214,6140,-22.64,20240627,4250,11.76,20250214,0.05,N,085620,5000,8850 억,,2155692,N,N,2,N,00,N diff --git a/085660/price/prices-20250201.csv b/085660/price/prices-20250201.csv index 8363b453922e..07914f74d916 100644 --- a/085660/price/prices-20250201.csv +++ b/085660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11750,-390,5,-3.21,9932487160,833187,37.43,12110,12700,11660,15780,8500,12140,11921.61,8.91,0,-102870,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6617,-78.33,2.32,12,1.48,-150.00,5060.00,21000,20240327,-44.05,10500,20241223,11.90,12700,-7.48,20250224,10970,7.11,20250123,21000,-44.05,20240327,10500,11.90,20241223,1.45,N,085660,500,281 억,,5015137,N,N,1400,N,00,N +20250224,150714,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11750,-390,5,-3.21,9381572150,786119,35.31,12110,12700,11680,15780,8500,12140,11934.04,8.91,0,-106223,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6617,-78.33,2.32,12,1.40,-150.00,5060.00,21000,20240327,-44.05,10500,20241223,11.90,12700,-7.48,20250224,10970,7.11,20250123,21000,-44.05,20240327,10500,11.90,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,140713,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11730,-410,5,-3.38,9008492350,754350,33.88,12110,12700,11680,15780,8500,12140,11942.06,8.91,0,-102871,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6606,-78.20,2.32,12,1.34,-150.00,5060.00,21000,20240327,-44.14,10500,20241223,11.71,12700,-7.64,20250224,10970,6.93,20250123,21000,-44.14,20240327,10500,11.71,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,130715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11690,-450,5,-3.71,8742927900,731693,32.87,12110,12700,11680,15780,8500,12140,11948.90,8.91,0,-96989,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6583,-77.93,2.31,12,1.30,-150.00,5060.00,21000,20240327,-44.33,10500,20241223,11.33,12700,-7.95,20250224,10970,6.56,20250123,21000,-44.33,20240327,10500,11.33,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,120712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11750,-390,5,-3.21,8053042200,672787,30.22,12110,12700,11680,15780,8500,12140,11969.68,8.91,0,-82015,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6617,-78.33,2.32,12,1.19,-150.00,5060.00,21000,20240327,-44.05,10500,20241223,11.90,12700,-7.48,20250224,10970,7.11,20250123,21000,-44.05,20240327,10500,11.90,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,110710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11830,-310,5,-2.55,7515989540,627215,28.17,12110,12700,11680,15780,8500,12140,11983.11,8.91,0,-75160,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6662,-78.87,2.34,12,1.11,-150.00,5060.00,21000,20240327,-43.67,10500,20241223,12.67,12700,-6.85,20250224,10970,7.84,20250123,21000,-43.67,20240327,10500,12.67,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,100711,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11760,-380,5,-3.13,2908082910,245939,11.05,12110,12110,11710,15780,8500,12140,11824.41,8.91,0,2990,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6623,-78.40,2.32,12,0.44,-150.00,5060.00,21000,20240327,-44.00,10500,20241223,12.00,12640,-6.96,20250221,10970,7.20,20250123,21000,-44.00,20240327,10500,12.00,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N +20250224,090716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,11870,-270,5,-2.22,709618370,59373,2.67,12110,12110,11800,15780,8500,12140,11951.87,8.91,0,-13070,13280,12710,12070,11500,10860,12995,11785,282,3640,500,8490,10,1,56314443,6685,-79.13,2.35,12,0.11,-150.00,5060.00,21000,20240327,-43.48,10500,20241223,13.05,12640,-6.09,20250221,10970,8.20,20250123,21000,-43.48,20240327,10500,13.05,20241223,1.45,N,085660,500,281 억,,5015137,N,N,628,N,00,N 20250221,160710,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12140,740,2,6.49,27061073660,2213106,576.64,11510,12640,11430,14820,7980,11400,12227.69,9.03,0,-72050,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6837,-80.93,2.40,12,3.93,-150.00,5060.00,21000,20240327,-42.19,10500,20241223,15.62,12640,-3.96,20250221,10970,10.67,20250123,21000,-42.19,20240327,10500,15.62,20241223,1.47,N,085660,500,281 억,,5085407,N,N,616,N,00,N 20250221,150712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12110,710,2,6.23,26493157100,2166330,564.45,11510,12640,11430,14820,7980,11400,12229.51,9.03,0,-65876,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6820,-80.73,2.39,12,3.85,-150.00,5060.00,21000,20240327,-42.33,10500,20241223,15.33,12640,-4.19,20250221,10970,10.39,20250123,21000,-42.33,20240327,10500,15.33,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N 20250221,140712,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12160,760,2,6.67,25119900830,2052927,534.90,11510,12640,11430,14820,7980,11400,12236.14,9.03,0,-59078,11826,11612,11486,11272,11146,11550,11210,282,3420,500,7980,10,1,56314443,6848,-81.07,2.40,12,3.65,-150.00,5060.00,21000,20240327,-42.10,10500,20241223,15.81,12640,-3.80,20250221,10970,10.85,20250123,21000,-42.10,20240327,10500,15.81,20241223,1.47,N,085660,500,281 억,,5085407,N,N,769,N,00,N diff --git a/085670/price/prices-20250201.csv b/085670/price/prices-20250201.csv index 51f95c067b8c..4bc3c19cc06c 100644 --- a/085670/price/prices-20250201.csv +++ b/085670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-100,5,-1.81,800658870,148116,73.65,5480,5490,5350,7180,3880,5530,5405.60,2.76,0,-7126,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.61,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.76,N,085670,500,122 억,,674844,N,N,2,N,00,N +20250224,150714,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-100,5,-1.81,735772410,136181,67.72,5480,5490,5350,7180,3880,5530,5402.90,2.76,0,-10676,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.56,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,140713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-100,5,-1.81,607863300,112616,56.00,5480,5490,5350,7180,3880,5530,5397.66,2.76,0,-24792,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.46,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,130716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5420,-110,5,-1.99,537971440,99755,49.60,5480,5490,5350,7180,3880,5530,5392.93,2.76,0,-23740,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1325,19.50,1.81,12,0.41,278.00,2991.00,11600,20240215,-53.28,3955,20241209,37.04,6250,-13.28,20250106,4830,12.22,20250203,10140,-46.55,20240226,3955,37.04,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,120712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5430,-100,5,-1.81,522161070,96838,48.15,5480,5490,5350,7180,3880,5530,5392.11,2.76,0,-25275,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1328,19.53,1.82,12,0.40,278.00,2991.00,11600,20240215,-53.19,3955,20241209,37.29,6250,-13.12,20250106,4830,12.42,20250203,10140,-46.45,20240226,3955,37.29,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,110710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-120,5,-2.17,476046810,88332,43.92,5480,5490,5350,7180,3880,5530,5389.29,2.76,0,-22796,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1323,19.46,1.81,12,0.36,278.00,2991.00,11600,20240215,-53.36,3955,20241209,36.79,6250,-13.44,20250106,4830,12.01,20250203,10140,-46.65,20240226,3955,36.79,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,100711,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5360,-170,5,-3.07,415721020,77139,38.36,5480,5490,5350,7180,3880,5530,5389.25,2.76,0,-24068,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1311,19.28,1.79,12,0.32,278.00,2991.00,11600,20240215,-53.79,3955,20241209,35.52,6250,-14.24,20250106,4830,10.97,20250203,10140,-47.14,20240226,3955,35.52,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N +20250224,090717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-120,5,-2.17,72385990,13340,6.63,5480,5490,5400,7180,3880,5530,5426.24,2.76,0,-3530,5656,5592,5486,5422,5316,5625,5455,122,1650,500,3420,10,1,24450761,1323,19.46,1.81,12,0.05,278.00,2991.00,11600,20240215,-53.36,3955,20241209,36.79,6250,-13.44,20250106,4830,12.01,20250203,10140,-46.65,20240226,3955,36.79,20241209,5.76,N,085670,500,122 억,,674844,N,N,0,N,00,N 20250221,160710,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5530,10,2,0.18,1088338470,199481,50.03,5500,5550,5380,7170,3870,5520,5455.20,2.75,0,-1413,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1352,19.89,1.85,12,0.82,278.00,2991.00,11600,20240215,-52.33,3955,20241209,39.82,6250,-11.52,20250106,4830,14.49,20250203,10140,-45.46,20240226,3955,39.82,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N 20250221,150713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5520,0,3,0.00,1034583640,189733,47.59,5500,5550,5380,7170,3870,5520,5452.83,2.75,0,-2300,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1350,19.86,1.85,12,0.78,278.00,2991.00,11600,20240215,-52.41,3955,20241209,39.57,6250,-11.68,20250106,4830,14.29,20250203,10140,-45.56,20240226,3955,39.57,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N 20250221,140712,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5440,-80,5,-1.45,827222540,151924,38.10,5500,5550,5380,7170,3870,5520,5444.97,2.75,0,4931,5693,5606,5543,5456,5393,5575,5425,122,1650,500,3420,10,1,24450761,1330,19.57,1.82,12,0.62,278.00,2991.00,11600,20240215,-53.10,3955,20241209,37.55,6250,-12.96,20250106,4830,12.63,20250203,10140,-46.35,20240226,3955,37.55,20241209,5.74,N,085670,500,122 억,,672446,N,N,96,N,00,N diff --git a/085810/price/prices-20250201.csv b/085810/price/prices-20250201.csv index dcd8f3a84f3e..063d9d3d8aa0 100644 --- a/085810/price/prices-20250201.csv +++ b/085810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-24,5,-1.35,1044819258,608672,74.57,1779,1779,1670,2310,1246,1779,1716.55,0.00,0,-52391,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,861,-2.01,2.00,12,1.24,-875.00,877.00,1840,20250211,-4.62,570,20241206,207.89,1840,-4.62,20250211,838,109.43,20250115,1840,-4.62,20250211,570,207.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1708,-71,5,-3.99,773054344,450138,55.15,1779,1779,1670,2310,1246,1779,1717.37,0.00,0,-27187,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,838,-1.95,1.95,12,0.92,-875.00,877.00,1840,20250211,-7.17,570,20241206,199.65,1840,-7.17,20250211,838,103.82,20250115,1840,-7.17,20250211,570,199.65,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,140713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1731,-48,5,-2.70,564707715,327839,40.17,1779,1779,1692,2310,1246,1779,1722.51,0.00,0,-7250,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,849,-1.98,1.97,12,0.67,-875.00,877.00,1840,20250211,-5.92,570,20241206,203.68,1840,-5.92,20250211,838,106.56,20250115,1840,-5.92,20250211,570,203.68,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,-72,5,-4.05,397484682,230493,28.24,1779,1779,1692,2310,1246,1779,1724.50,0.00,0,2596,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,837,-1.95,1.95,12,0.47,-875.00,877.00,1840,20250211,-7.23,570,20241206,199.47,1840,-7.23,20250211,838,103.70,20250115,1840,-7.23,20250211,570,199.47,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1703,-76,5,-4.27,306404774,177380,21.73,1779,1779,1692,2310,1246,1779,1727.39,0.00,0,3948,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,835,-1.95,1.94,12,0.36,-875.00,877.00,1840,20250211,-7.45,570,20241206,198.77,1840,-7.45,20250211,838,103.22,20250115,1840,-7.45,20250211,570,198.77,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,110711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-80,5,-4.50,266751794,154213,18.89,1779,1779,1693,2310,1246,1779,1729.76,0.00,0,3614,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,833,-1.94,1.94,12,0.31,-875.00,877.00,1840,20250211,-7.66,570,20241206,198.07,1840,-7.66,20250211,838,102.74,20250115,1840,-7.66,20250211,570,198.07,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-38,5,-2.14,190441699,109694,13.44,1779,1779,1700,2310,1246,1779,1736.11,0.00,0,291,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,854,-1.99,1.99,12,0.22,-875.00,877.00,1840,20250211,-5.38,570,20241206,205.44,1840,-5.38,20250211,838,107.76,20250115,1840,-5.38,20250211,570,205.44,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N +20250224,090717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1755,-24,5,-1.35,14897380,8510,1.04,1779,1779,1730,2310,1246,1779,1750.55,0.00,0,1424,1909,1844,1745,1680,1581,1876,1712,249,531,500,1100,1,1,49056767,861,-2.01,2.00,12,0.02,-875.00,877.00,1840,20250211,-4.62,570,20241206,207.89,1840,-4.62,20250211,838,109.43,20250115,1840,-4.62,20250211,570,207.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N 20250221,160710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1779,64,2,3.73,1429136480,815763,430.22,1708,1810,1646,2225,1201,1715,1751.91,0.04,0,-64371,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,873,-2.03,2.03,12,1.66,-875.00,877.00,1840,20250211,-3.32,570,20241206,212.11,1840,-3.32,20250211,838,112.29,20250115,1840,-3.32,20250211,570,212.11,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N 20250221,150713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1713,-2,5,-0.12,1027161574,589637,310.96,1708,1810,1646,2225,1201,1715,1742.04,0.04,0,-35709,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,840,-1.96,1.95,12,1.20,-875.00,877.00,1840,20250211,-6.90,570,20241206,200.53,1840,-6.90,20250211,838,104.42,20250115,1840,-6.90,20250211,570,200.53,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N 20250221,140712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,51,2,2.97,928816436,533175,281.19,1708,1810,1646,2225,1201,1715,1742.07,0.04,0,-38790,1779,1747,1686,1654,1593,1763,1670,249,510,500,1060,1,1,49056767,866,-2.02,2.01,12,1.09,-875.00,877.00,1840,20250211,-4.02,570,20241206,209.82,1840,-4.02,20250211,838,110.74,20250115,1840,-4.02,20250211,570,209.82,20241206,0.00,N,085810,500,249 억,,18463,N,N,0,N,00,N diff --git a/085910/price/prices-20250201.csv b/085910/price/prices-20250201.csv index 50be07ccfd32..ff6207764ade 100644 --- a/085910/price/prices-20250201.csv +++ b/085910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,-10,5,-0.32,35114320,11420,218.19,3085,3125,3055,4020,2170,3095,3074.81,7.31,0,-418,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,430,-14.09,0.77,12,0.08,-219.00,4018.00,3960,20240404,-22.10,2760,20240805,11.78,3450,-10.58,20250210,2890,6.75,20250210,3960,-22.10,20240404,2760,11.78,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,-10,5,-0.32,32909450,10705,204.53,3085,3125,3055,4020,2170,3095,3074.21,7.31,0,-52,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,430,-14.09,0.77,12,0.08,-219.00,4018.00,3960,20240404,-22.10,2760,20240805,11.78,3450,-10.58,20250210,2890,6.75,20250210,3960,-22.10,20240404,2760,11.78,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,-20,5,-0.65,30492665,9920,189.53,3085,3125,3055,4020,2170,3095,3073.86,7.31,0,25,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,428,-14.04,0.77,12,0.07,-219.00,4018.00,3960,20240404,-22.35,2760,20240805,11.41,3450,-10.87,20250210,2890,6.40,20250210,3960,-22.35,20240404,2760,11.41,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,130716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,27730460,9024,172.41,3085,3125,3055,4020,2170,3095,3072.97,7.31,0,-18,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,431,-14.11,0.77,12,0.06,-219.00,4018.00,3960,20240404,-21.97,2760,20240805,11.96,3450,-10.43,20250210,2890,6.92,20250210,3960,-21.97,20240404,2760,11.96,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,-20,5,-0.65,27072290,8811,168.34,3085,3125,3055,4020,2170,3095,3072.56,7.31,0,175,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,428,-14.04,0.77,12,0.06,-219.00,4018.00,3960,20240404,-22.35,2760,20240805,11.41,3450,-10.87,20250210,2890,6.40,20250210,3960,-22.35,20240404,2760,11.41,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,110711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3065,-30,5,-0.97,25574050,8323,159.02,3085,3125,3055,4020,2170,3095,3072.70,7.31,0,292,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,427,-14.00,0.76,12,0.06,-219.00,4018.00,3960,20240404,-22.60,2760,20240805,11.05,3450,-11.16,20250210,2890,6.06,20250210,3960,-22.60,20240404,2760,11.05,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,100712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-5,5,-0.16,10909030,3536,67.56,3085,3125,3075,4020,2170,3095,3085.13,7.31,0,274,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,431,-14.11,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.97,2760,20240805,11.96,3450,-10.43,20250210,2890,6.92,20250210,3960,-21.97,20240404,2760,11.96,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N +20250224,090717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,30,2,0.97,2237175,723,13.81,3085,3125,3085,4020,2170,3095,3094.29,7.31,0,228,3131,3112,3101,3082,3071,3107,3077,70,925,500,2290,5,1,13934818,435,-14.27,0.78,12,0.01,-219.00,4018.00,3960,20240404,-21.09,2760,20240805,13.22,3450,-9.42,20250210,2890,8.13,20250210,3960,-21.09,20240404,2760,13.22,20240805,0.87,N,085910,500,69 억,,1018131,N,N,0,N,00,N 20250221,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,-5,5,-0.16,16224030,5234,75.31,3120,3120,3090,4030,2170,3100,3099.74,7.31,0,165,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,431,-14.13,0.77,12,0.04,-219.00,4018.00,3960,20240404,-21.84,2760,20240805,12.14,3450,-10.29,20250210,2890,7.09,20250210,3960,-21.84,20240404,2760,12.14,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N 20250221,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,14475055,4669,67.18,3120,3120,3090,4030,2170,3100,3100.25,7.31,0,665,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.20,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.46,2760,20240805,12.68,3450,-9.86,20250210,2890,7.61,20250210,3960,-21.46,20240404,2760,12.68,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N 20250221,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,12607875,4067,58.52,3120,3120,3090,4030,2170,3100,3100.04,7.31,0,515,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.18,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.59,2760,20240805,12.50,3450,-10.00,20250210,2890,7.44,20250210,3960,-21.59,20240404,2760,12.50,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N diff --git a/086040/price/prices-20250201.csv b/086040/price/prices-20250201.csv index eb10811aa227..191c03aad1f7 100644 --- a/086040/price/prices-20250201.csv +++ b/086040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-35,5,-1.12,40400050,13205,58.61,3120,3120,3030,4055,2185,3120,3059.45,0.83,0,672,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,492,-10.08,0.95,12,0.08,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2980,3.52,20250212,7390,-58.25,20240325,2905,6.20,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,150715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,-25,5,-0.80,39166885,12806,56.83,3120,3120,3030,4055,2185,3120,3058.48,0.83,0,713,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,494,-10.11,0.95,12,0.08,-306.00,3251.00,7390,20240325,-58.12,2905,20241209,6.54,4250,-27.18,20250113,2980,3.86,20250212,7390,-58.12,20240325,2905,6.54,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,140714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-35,5,-1.12,35253670,11540,51.22,3120,3120,3030,4055,2185,3120,3054.91,0.83,0,1081,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,492,-10.08,0.95,12,0.07,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2980,3.52,20250212,7390,-58.25,20240325,2905,6.20,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,130717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,-40,5,-1.28,32370755,10603,47.06,3120,3120,3030,4055,2185,3120,3052.98,0.83,0,1310,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,492,-10.07,0.95,12,0.07,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2980,3.36,20250212,7390,-58.32,20240325,2905,6.02,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,120713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-60,5,-1.92,30561075,10013,44.44,3120,3120,3030,4055,2185,3120,3052.14,0.83,0,1351,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,488,-10.00,0.94,12,0.06,-306.00,3251.00,7390,20240325,-58.59,2905,20241209,5.34,4250,-28.00,20250113,2980,2.68,20250212,7390,-58.59,20240325,2905,5.34,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,110711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,-50,5,-1.60,27574135,9038,40.11,3120,3120,3030,4055,2185,3120,3050.91,0.83,0,1215,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,490,-10.03,0.94,12,0.06,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,100712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,-45,5,-1.44,22550865,7391,32.80,3120,3120,3030,4055,2185,3120,3051.13,0.83,0,1218,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,491,-10.05,0.95,12,0.05,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2980,3.19,20250212,7390,-58.39,20240325,2905,5.85,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N +20250224,090718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-20,5,-0.64,3592370,1180,5.24,3120,3120,3030,4055,2185,3120,3044.38,0.83,0,-14,3203,3161,3108,3066,3013,3182,3087,80,935,500,2240,5,1,15958247,495,-10.13,0.95,12,0.01,-306.00,3251.00,7390,20240325,-58.05,2905,20241209,6.71,4250,-27.06,20250113,2980,4.03,20250212,7390,-58.05,20240325,2905,6.71,20241209,0.73,N,086040,500,79 억,,132679,N,N,0,N,00,N 20250221,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,80,2,2.63,70259200,22532,121.64,3060,3150,3055,3950,2130,3040,3118.20,0.80,0,4902,3090,3065,3050,3025,3010,3057,3017,80,910,500,2180,5,1,15958247,498,-10.20,0.96,12,0.14,-306.00,3251.00,7390,20240325,-57.78,2905,20241209,7.40,4250,-26.59,20250113,2980,4.70,20250212,7390,-57.78,20240325,2905,7.40,20241209,0.73,N,086040,500,79 억,,127843,N,N,0,N,00,N 20250221,150714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,65,2,2.14,66346545,21273,114.84,3060,3150,3055,3950,2130,3040,3118.81,0.80,0,4808,3090,3065,3050,3025,3010,3057,3017,80,910,500,2180,5,1,15958247,496,-10.15,0.96,12,0.13,-306.00,3251.00,7390,20240325,-57.98,2905,20241209,6.88,4250,-26.94,20250113,2980,4.19,20250212,7390,-57.98,20240325,2905,6.88,20241209,0.73,N,086040,500,79 억,,127843,N,N,0,N,00,N 20250221,140713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,70,2,2.30,64146510,20565,111.02,3060,3150,3055,3950,2130,3040,3119.21,0.80,0,4932,3090,3065,3050,3025,3010,3057,3017,80,910,500,2180,5,1,15958247,496,-10.16,0.96,12,0.13,-306.00,3251.00,7390,20240325,-57.92,2905,20241209,7.06,4250,-26.82,20250113,2980,4.36,20250212,7390,-57.92,20240325,2905,7.06,20241209,0.73,N,086040,500,79 억,,127843,N,N,0,N,00,N diff --git a/086060/price/prices-20250201.csv b/086060/price/prices-20250201.csv index 5befd50dd2d4..5535229f8f7c 100644 --- a/086060/price/prices-20250201.csv +++ b/086060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,55855635,16920,63.80,3285,3330,3275,4270,2300,3285,3301.16,2.90,0,-4265,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,285,10.98,0.59,12,0.20,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4410,-25.06,20240522,3020,9.44,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,150716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3310,25,2,0.76,55148120,16706,63.00,3285,3330,3275,4270,2300,3285,3301.10,2.90,0,-4262,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,285,11.00,0.59,12,0.19,301.00,5610.00,4500,20240213,-26.44,3020,20241227,9.60,3535,-6.36,20250108,3155,4.91,20250203,4410,-24.94,20240522,3020,9.60,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,140714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,34423320,10447,39.39,3285,3330,3275,4270,2300,3285,3295.04,2.90,0,-3832,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,285,10.98,0.59,12,0.12,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4410,-25.06,20240522,3020,9.44,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,130717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,15,2,0.46,22688495,6890,25.98,3285,3330,3275,4270,2300,3285,3292.96,2.90,0,-3193,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,284,10.96,0.59,12,0.08,301.00,5610.00,4500,20240213,-26.67,3020,20241227,9.27,3535,-6.65,20250108,3155,4.60,20250203,4410,-25.17,20240522,3020,9.27,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,120714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,21138020,6420,24.21,3285,3330,3275,4270,2300,3285,3292.53,2.90,0,-2891,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,285,10.98,0.59,12,0.07,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4410,-25.06,20240522,3020,9.44,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,110711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,-5,5,-0.15,19441080,5905,22.27,3285,3330,3275,4270,2300,3285,3292.31,2.90,0,-2682,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,282,10.90,0.58,12,0.07,301.00,5610.00,4500,20240213,-27.11,3020,20241227,8.61,3535,-7.21,20250108,3155,3.96,20250203,4410,-25.62,20240522,3020,8.61,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,100712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3275,-10,5,-0.30,15154695,4599,17.34,3285,3330,3275,4270,2300,3285,3295.22,2.90,0,-2605,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,282,10.88,0.58,12,0.05,301.00,5610.00,4500,20240213,-27.22,3020,20241227,8.44,3535,-7.36,20250108,3155,3.80,20250203,4410,-25.74,20240522,3020,8.44,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N +20250224,090718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,20,2,0.61,4059975,1234,4.65,3285,3305,3275,4270,2300,3285,3290.09,2.90,0,-875,3361,3322,3281,3242,3201,3342,3262,43,985,500,2360,5,1,8610587,285,10.98,0.59,12,0.01,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4410,-25.06,20240522,3020,9.44,20241227,2.60,N,086060,500,43 억,,249539,N,N,0,N,00,N 20250221,160711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,15,2,0.46,84538665,25911,191.99,3270,3320,3240,4250,2290,3270,3262.66,2.77,0,10763,3310,3290,3270,3250,3230,3280,3240,43,980,500,2350,5,1,8610587,283,10.91,0.59,12,0.30,301.00,5610.00,4500,20240213,-27.00,3020,20241227,8.77,3535,-7.07,20250108,3155,4.12,20250203,4410,-25.51,20240522,3020,8.77,20241227,2.69,N,086060,500,43 억,,238776,N,N,0,N,00,N 20250221,150714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3290,20,2,0.61,74728255,22910,169.75,3270,3320,3240,4250,2290,3270,3261.82,2.77,0,10872,3310,3290,3270,3250,3230,3280,3240,43,980,500,2350,5,1,8610587,283,10.93,0.59,12,0.27,301.00,5610.00,4500,20240213,-26.89,3020,20241227,8.94,3535,-6.93,20250108,3155,4.28,20250203,4410,-25.40,20240522,3020,8.94,20241227,2.69,N,086060,500,43 억,,238776,N,N,0,N,00,N 20250221,140713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,25,2,0.76,71435550,21906,162.31,3270,3320,3240,4250,2290,3270,3261.00,2.77,0,10991,3310,3290,3270,3250,3230,3280,3240,43,980,500,2350,5,1,8610587,284,10.95,0.59,12,0.25,301.00,5610.00,4500,20240213,-26.78,3020,20241227,9.11,3535,-6.79,20250108,3155,4.44,20250203,4410,-25.28,20240522,3020,9.11,20241227,2.69,N,086060,500,43 억,,238776,N,N,0,N,00,N diff --git a/086220/price/prices-20250201.csv b/086220/price/prices-20250201.csv index a4d12bdc5ade..1acc323a0985 100644 --- a/086220/price/prices-20250201.csv +++ b/086220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160717,57,100.00,KONEX,,,N,N,N,N, ,N,1379,-15,5,-1.08,3594022,2676,8920.00,1394,1398,1251,1603,1185,1394,1343.06,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,146,25.54,0.81,12,0.03,54.00,1694.00,3800,20240619,-63.71,1201,20250220,14.82,1670,-17.43,20250102,1201,14.82,20250220,3800,-63.71,20240619,1201,14.82,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,150716,57,100.00,KONEX,,,N,N,N,N, ,N,1379,-15,5,-1.08,3587127,2671,8903.33,1394,1398,1251,1603,1185,1394,1342.99,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,146,25.54,0.81,12,0.03,54.00,1694.00,3800,20240619,-63.71,1201,20250220,14.82,1670,-17.43,20250102,1201,14.82,20250220,3800,-63.71,20240619,1201,14.82,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,140715,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-44,5,-3.16,3585748,2670,8900.00,1394,1398,1251,1603,1185,1394,1342.98,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,143,25.00,0.80,12,0.03,54.00,1694.00,3800,20240619,-64.47,1201,20250220,12.41,1670,-19.16,20250102,1201,12.41,20250220,3800,-64.47,20240619,1201,12.41,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,130717,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-44,5,-3.16,3585748,2670,8900.00,1394,1398,1251,1603,1185,1394,1342.98,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,143,25.00,0.80,12,0.03,54.00,1694.00,3800,20240619,-64.47,1201,20250220,12.41,1670,-19.16,20250102,1201,12.41,20250220,3800,-64.47,20240619,1201,12.41,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,120714,57,100.00,KONEX,,,N,N,N,N, ,N,1398,4,2,0.29,955948,722,2406.67,1394,1398,1251,1603,1185,1394,1324.03,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,148,25.89,0.83,12,0.01,54.00,1694.00,3800,20240619,-63.21,1201,20250220,16.40,1670,-16.29,20250102,1201,16.40,20250220,3800,-63.21,20240619,1201,16.40,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,110712,57,100.00,KONEX,,,N,N,N,N, ,N,1251,-143,5,-10.26,252988,202,673.33,1394,1394,1251,1603,1185,1394,1252.42,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,132,23.17,0.74,12,0.00,54.00,1694.00,3800,20240619,-67.08,1201,20250220,4.16,1670,-25.09,20250102,1201,4.16,20250220,3800,-67.08,20240619,1201,4.16,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,100712,57,100.00,KONEX,,,N,N,N,N, ,N,1251,-143,5,-10.26,252988,202,673.33,1394,1394,1251,1603,1185,1394,1252.42,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,132,23.17,0.74,12,0.00,54.00,1694.00,3800,20240619,-67.08,1201,20250220,4.16,1670,-25.09,20250102,1201,4.16,20250220,3800,-67.08,20240619,1201,4.16,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20250224,090718,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1399,1396,1395,1392,1391,1396,1392,53,209,500,860,1,1,10573865,147,25.81,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.32,1201,20250220,16.07,1670,-16.53,20250102,1201,16.07,20250220,3800,-63.32,20240619,1201,16.07,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250221,160711,57,100.00,KONEX,,,N,N,N,N, ,N,1394,4,2,0.29,41899,30,28.57,1398,1398,1394,1598,1182,1390,1396.63,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,147,25.81,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.32,1201,20250220,16.07,1670,-16.53,20250102,1201,16.07,20250220,3800,-63.32,20240619,1201,16.07,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250221,150714,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20250221,140713,57,100.00,KONEX,,,N,N,N,N, ,N,1397,7,2,0.50,36323,26,24.76,1398,1398,1397,1598,1182,1390,1397.04,0.00,0,0,1525,1457,1329,1261,1133,1491,1295,53,208,500,860,1,1,10573865,148,25.87,0.82,12,0.00,54.00,1694.00,3800,20240619,-63.24,1201,20250220,16.32,1670,-16.35,20250102,1201,16.32,20250220,3800,-63.24,20240619,1201,16.32,20250220,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250201.csv b/086280/price/prices-20250201.csv index a4073fbb8791..b5665990b757 100644 --- a/086280/price/prices-20250201.csv +++ b/086280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160717,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,141100,7200,2,5.38,48883350800,352478,115.39,132800,142300,131800,174000,93800,133900,138687.33,49.90,0,-24418,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,105825,9.97,1.36,12,0.47,14148.00,103405.00,151000,20250131,-6.56,84133,20240419,67.71,151000,-6.56,20250131,122100,15.56,20250102,257500,-45.20,20240704,102000,38.33,20240807,0.17,N,086280,500,375 억,,37424170,N,N,128,N,00,N +20250224,150716,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,140200,6300,2,4.71,46623128700,336405,110.13,132800,142300,131800,174000,93800,133900,138598.42,49.90,0,-23115,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,105150,9.91,1.36,12,0.45,14148.00,103405.00,151000,20250131,-7.15,84133,20240419,66.64,151000,-7.15,20250131,122100,14.82,20250102,257500,-45.55,20240704,102000,37.45,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,140715,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,140600,6700,2,5.00,38800734100,281027,92.00,132800,140900,131800,174000,93800,133900,138074.19,49.90,0,-20893,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,105450,9.94,1.36,12,0.37,14148.00,103405.00,151000,20250131,-6.89,84133,20240419,67.12,151000,-6.89,20250131,122100,15.15,20250102,257500,-45.40,20240704,102000,37.84,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,130717,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,139400,5500,2,4.11,30814573100,224000,73.33,132800,139700,131800,174000,93800,133900,137572.29,49.90,0,-15390,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,104550,9.85,1.35,12,0.30,14148.00,103405.00,151000,20250131,-7.68,84133,20240419,65.69,151000,-7.68,20250131,122100,14.17,20250102,257500,-45.86,20240704,102000,36.67,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,120714,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,139500,5600,2,4.18,27692147700,201605,66.00,132800,139700,131800,174000,93800,133900,137366.02,49.90,0,-10992,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,104625,9.86,1.35,12,0.27,14148.00,103405.00,151000,20250131,-7.62,84133,20240419,65.81,151000,-7.62,20250131,122100,14.25,20250102,257500,-45.83,20240704,102000,36.76,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,110712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,138200,4300,2,3.21,22662720500,165443,54.16,132800,139100,131800,174000,93800,133900,136990.28,49.90,0,-13728,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,103650,9.77,1.34,12,0.22,14148.00,103405.00,151000,20250131,-8.48,84133,20240419,64.26,151000,-8.48,20250131,122100,13.19,20250102,257500,-46.33,20240704,102000,35.49,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,100713,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,135600,1700,2,1.27,8856570500,65377,21.40,132800,137200,131800,174000,93800,133900,135479.87,49.90,0,-12610,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,101700,9.58,1.31,12,0.09,14148.00,103405.00,151000,20250131,-10.20,84133,20240419,61.17,151000,-10.20,20250131,122100,11.06,20250102,257500,-47.34,20240704,102000,32.94,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N +20250224,090718,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133700,-200,5,-0.15,1498305300,11268,3.69,132800,134000,131800,174000,93800,133900,132932.06,49.90,0,-2371,141233,137566,134833,131166,128433,139400,133000,375,40100,500,104440,100,1,75000000,100275,9.45,1.29,12,0.02,14148.00,103405.00,151000,20250131,-11.46,84133,20240419,58.92,151000,-11.46,20250131,122100,9.50,20250102,257500,-48.08,20240704,102000,31.08,20240807,0.17,N,086280,500,375 억,,37424170,N,N,149,N,00,N 20250221,160712,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,133900,3500,2,2.68,41227397200,304791,235.55,132200,138500,132100,169500,91300,130400,135265.01,49.86,0,-32442,132933,131666,129633,128366,126333,132300,129000,375,39100,500,101710,100,1,75000000,100425,9.46,1.29,12,0.41,14148.00,103405.00,151000,20250131,-11.32,84133,20240419,59.15,151000,-11.32,20250131,122100,9.66,20250102,257500,-48.00,20240704,102000,31.27,20240807,0.17,N,086280,500,375 억,,37391453,N,N,147,N,00,N 20250221,150714,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134500,4100,2,3.14,38638898500,285481,220.62,132200,138500,132100,169500,91300,130400,135346.66,49.86,0,-26856,132933,131666,129633,128366,126333,132300,129000,375,39100,500,101710,100,1,75000000,100875,9.51,1.30,12,0.38,14148.00,103405.00,151000,20250131,-10.93,84133,20240419,59.87,151000,-10.93,20250131,122100,10.16,20250102,257500,-47.77,20240704,102000,31.86,20240807,0.17,N,086280,500,375 억,,37391453,N,N,166,N,00,N 20250221,140714,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,Y,134400,4000,2,3.07,34064078600,251482,194.35,132200,138500,132100,169500,91300,130400,135453.35,49.86,0,-13010,132933,131666,129633,128366,126333,132300,129000,375,39100,500,101710,100,1,75000000,100800,9.50,1.30,12,0.34,14148.00,103405.00,151000,20250131,-10.99,84133,20240419,59.75,151000,-10.99,20250131,122100,10.07,20250102,257500,-47.81,20240704,102000,31.76,20240807,0.17,N,086280,500,375 억,,37391453,N,N,166,N,00,N diff --git a/086390/price/prices-20250201.csv b/086390/price/prices-20250201.csv index be5c773717df..1a35af2b1883 100644 --- a/086390/price/prices-20250201.csv +++ b/086390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,-320,5,-2.40,1937309440,149696,72.59,13300,13510,12690,17310,9330,13320,12941.37,7.56,0,-9678,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2747,40.75,1.81,12,0.71,319.00,7186.00,19500,20240523,-33.33,7470,20241209,74.03,15130,-14.08,20250122,8700,49.43,20250102,19500,-33.33,20240523,7470,74.03,20241209,2.50,N,086390,500,105 억,,1598567,N,N,42,N,00,N +20250224,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13020,-300,5,-2.25,1853759450,143274,69.48,13300,13510,12690,17310,9330,13320,12938.30,7.56,0,-7092,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2752,40.82,1.81,12,0.68,319.00,7186.00,19500,20240523,-33.23,7470,20241209,74.30,15130,-13.95,20250122,8700,49.66,20250102,19500,-33.23,20240523,7470,74.30,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13020,-300,5,-2.25,1566688520,121185,58.77,13300,13510,12690,17310,9330,13320,12927.75,7.56,0,-7367,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2752,40.82,1.81,12,0.57,319.00,7186.00,19500,20240523,-33.23,7470,20241209,74.30,15130,-13.95,20250122,8700,49.66,20250102,19500,-33.23,20240523,7470,74.30,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,130718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12960,-360,5,-2.70,1464706600,113343,54.96,13300,13510,12690,17310,9330,13320,12922.43,7.56,0,-8506,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2739,40.63,1.80,12,0.54,319.00,7186.00,19500,20240523,-33.54,7470,20241209,73.49,15130,-14.34,20250122,8700,48.97,20250102,19500,-33.54,20240523,7470,73.49,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12900,-420,5,-3.15,1279990030,99096,48.06,13300,13510,12690,17310,9330,13320,12916.26,7.56,0,-9416,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2726,40.44,1.80,12,0.47,319.00,7186.00,19500,20240523,-33.85,7470,20241209,72.69,15130,-14.74,20250122,8700,48.28,20250102,19500,-33.85,20240523,7470,72.69,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12920,-400,5,-3.00,1133006970,87747,42.55,13300,13510,12690,17310,9330,13320,12911.74,7.56,0,-10085,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2731,40.50,1.80,12,0.42,319.00,7186.00,19500,20240523,-33.74,7470,20241209,72.96,15130,-14.61,20250122,8700,48.51,20250102,19500,-33.74,20240523,7470,72.96,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12900,-420,5,-3.15,754522010,58159,28.20,13300,13510,12810,17310,9330,13320,12972.84,7.56,0,-600,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2726,40.44,1.80,12,0.28,319.00,7186.00,19500,20240523,-33.85,7470,20241209,72.69,15130,-14.74,20250122,8700,48.28,20250102,19500,-33.85,20240523,7470,72.69,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N +20250224,090719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13160,-160,5,-1.20,116648920,8782,4.26,13300,13510,13110,17310,9330,13320,13282.30,7.56,0,-3993,14553,13936,13293,12676,12033,14245,12985,106,3990,500,9590,10,1,21134126,2781,41.25,1.83,12,0.04,319.00,7186.00,19500,20240523,-32.51,7470,20241209,76.17,15130,-13.02,20250122,8700,51.26,20250102,19500,-32.51,20240523,7470,76.17,20241209,2.50,N,086390,500,105 억,,1598567,N,N,34,N,00,N 20250221,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13320,470,2,3.66,2710368340,203443,101.38,12650,13910,12650,16700,9000,12850,13322.50,7.42,0,29446,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2815,41.76,1.85,12,0.96,319.00,7186.00,19500,20240523,-31.69,7470,20241209,78.31,15130,-11.96,20250122,8700,53.10,20250102,19500,-31.69,20240523,7470,78.31,20241209,2.51,N,086390,500,105 억,,1568330,N,N,34,N,00,N 20250221,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13410,560,2,4.36,2565124600,192581,95.97,12650,13910,12650,16700,9000,12850,13319.72,7.42,0,27288,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2834,42.04,1.87,12,0.91,319.00,7186.00,19500,20240523,-31.23,7470,20241209,79.52,15130,-11.37,20250122,8700,54.14,20250102,19500,-31.23,20240523,7470,79.52,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N 20250221,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12900,50,2,0.39,861268220,66766,33.27,12650,13080,12650,16700,9000,12850,12899.80,7.42,0,4090,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2726,40.44,1.80,12,0.32,319.00,7186.00,19500,20240523,-33.85,7470,20241209,72.69,15130,-14.74,20250122,8700,48.28,20250102,19500,-33.85,20240523,7470,72.69,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N diff --git a/086450/price/prices-20250201.csv b/086450/price/prices-20250201.csv index 6bda4a6c442e..e1e007d292c6 100644 --- a/086450/price/prices-20250201.csv +++ b/086450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160718,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15790,-190,5,-1.19,1393969070,88156,141.02,16070,16070,15740,20750,11190,15980,15812.53,16.58,0,-12144,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7020,15.14,1.30,12,0.20,1043.00,12110.00,20600,20240718,-23.35,14400,20250203,9.65,16640,-5.11,20250102,14400,9.65,20250203,20600,-23.35,20240718,14400,9.65,20250203,0.68,N,086450,500,222 억,,7369400,N,N,808,N,00,N +20250224,150717,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15810,-170,5,-1.06,1352163280,85509,136.78,16070,16070,15740,20750,11190,15980,15813.10,16.58,0,-11782,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7029,15.16,1.31,12,0.19,1043.00,12110.00,20600,20240718,-23.25,14400,20250203,9.79,16640,-4.99,20250102,14400,9.79,20250203,20600,-23.25,20240718,14400,9.79,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,140715,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15780,-200,5,-1.25,1259575960,79643,127.40,16070,16070,15740,20750,11190,15980,15815.26,16.58,0,-12873,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7016,15.13,1.30,12,0.18,1043.00,12110.00,20600,20240718,-23.40,14400,20250203,9.58,16640,-5.17,20250102,14400,9.58,20250203,20600,-23.40,20240718,14400,9.58,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,130718,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15820,-160,5,-1.00,907260300,57337,91.72,16070,16070,15740,20750,11190,15980,15823.28,16.58,0,-4317,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7034,15.17,1.31,12,0.13,1043.00,12110.00,20600,20240718,-23.20,14400,20250203,9.86,16640,-4.93,20250102,14400,9.86,20250203,20600,-23.20,20240718,14400,9.86,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,120715,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15850,-130,5,-0.81,801312240,50649,81.02,16070,16070,15740,20750,11190,15980,15820.87,16.58,0,-3911,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7047,15.20,1.31,12,0.11,1043.00,12110.00,20600,20240718,-23.06,14400,20250203,10.07,16640,-4.75,20250102,14400,10.07,20250203,20600,-23.06,20240718,14400,10.07,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,110713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15810,-170,5,-1.06,717977820,45377,72.59,16070,16070,15740,20750,11190,15980,15822.48,16.58,0,-3975,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7029,15.16,1.31,12,0.10,1043.00,12110.00,20600,20240718,-23.25,14400,20250203,9.79,16640,-4.99,20250102,14400,9.79,20250203,20600,-23.25,20240718,14400,9.79,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,100713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15800,-180,5,-1.13,390493220,24670,39.46,16070,16070,15740,20750,11190,15980,15828.62,16.58,0,-6394,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7025,15.15,1.30,12,0.06,1043.00,12110.00,20600,20240718,-23.30,14400,20250203,9.72,16640,-5.05,20250102,14400,9.72,20250203,20600,-23.30,20240718,14400,9.72,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N +20250224,090719,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15800,-180,5,-1.13,119536040,7546,12.07,16070,16070,15790,20750,11190,15980,15840.85,16.58,0,-381,16273,16126,15943,15796,15613,16200,15870,222,4770,500,12140,10,1,44460000,7025,15.15,1.30,12,0.02,1043.00,12110.00,20600,20240718,-23.30,14400,20250203,9.72,16640,-5.05,20250102,14400,9.72,20250203,20600,-23.30,20240718,14400,9.72,20250203,0.68,N,086450,500,222 억,,7369400,N,N,298,N,00,N 20250221,160712,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15980,120,2,0.76,991887720,61978,80.34,15760,16090,15760,20600,11110,15860,16003.89,16.58,0,-9509,16180,16020,15940,15780,15700,15980,15740,222,4740,500,12050,10,1,44460000,7105,15.32,1.32,12,0.14,1043.00,12110.00,20600,20240718,-22.43,14400,20250203,10.97,16640,-3.97,20250102,14400,10.97,20250203,20600,-22.43,20240718,14400,10.97,20250203,0.67,N,086450,500,222 억,,7373594,N,N,290,N,00,N 20250221,150715,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15970,110,2,0.69,939710110,58712,76.11,15760,16090,15760,20600,11110,15860,16005.43,16.58,0,-9061,16180,16020,15940,15780,15700,15980,15740,222,4740,500,12050,10,1,44460000,7100,15.31,1.32,12,0.13,1043.00,12110.00,20600,20240718,-22.48,14400,20250203,10.90,16640,-4.03,20250102,14400,10.90,20250203,20600,-22.48,20240718,14400,10.90,20250203,0.67,N,086450,500,222 억,,7373594,N,N,420,N,00,N 20250221,140714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,16020,160,2,1.01,787322420,49178,63.75,15760,16090,15760,20600,11110,15860,16009.66,16.58,0,-6084,16180,16020,15940,15780,15700,15980,15740,222,4740,500,12050,10,1,44460000,7122,15.36,1.32,12,0.11,1043.00,12110.00,20600,20240718,-22.23,14400,20250203,11.25,16640,-3.73,20250102,14400,11.25,20250203,20600,-22.23,20240718,14400,11.25,20250203,0.67,N,086450,500,222 억,,7373594,N,N,420,N,00,N diff --git a/086460/price/prices-20250201.csv b/086460/price/prices-20250201.csv index e2b613b84668..50b6c6f3b7b5 100644 --- a/086460/price/prices-20250201.csv +++ b/086460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160718,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,150717,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,140716,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,130718,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,120715,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,110713,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,506477,573,94.71,928,928,687,928,686,807,883.90,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.02,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,100714,57,100.00,KONEX,,,N,N,N,N, ,N,927,120,2,14.87,70555,102,16.86,928,928,687,928,686,807,691.72,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.00,-2691.00,4096.00,8240,20240409,-88.75,454,20250219,104.19,2540,-63.50,20250103,454,104.19,20250219,8240,-88.75,20240409,454,104.19,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20250224,090719,57,100.00,KONEX,,,N,N,N,N, ,N,928,121,1,14.99,928,1,0.17,928,928,928,928,686,807,928.00,0.00,0,0,943,874,739,670,535,807,603,15,121,500,480,1,1,2939400,27,-0.34,0.23,12,0.00,-2691.00,4096.00,8240,20240409,-88.74,454,20250219,104.41,2540,-63.46,20250103,454,104.41,20250219,8240,-88.74,20240409,454,104.41,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250221,160713,57,100.00,KONEX,,,N,N,N,N, ,N,807,104,2,14.79,446146,605,60500.00,808,808,604,808,598,703,737.43,0.00,0,0,703,703,703,703,703,703,703,15,105,500,420,1,1,2939400,24,-0.30,0.20,12,0.02,-2691.00,4096.00,8240,20240409,-90.21,454,20250219,77.75,2540,-68.23,20250103,454,77.75,20250219,8240,-90.21,20240409,454,77.75,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250221,150715,57,100.00,KONEX,,,N,N,N,N, ,N,807,104,2,14.79,446146,605,60500.00,808,808,604,808,598,703,737.43,0.00,0,0,703,703,703,703,703,703,703,15,105,500,420,1,1,2939400,24,-0.30,0.20,12,0.02,-2691.00,4096.00,8240,20240409,-90.21,454,20250219,77.75,2540,-68.23,20250103,454,77.75,20250219,8240,-90.21,20240409,454,77.75,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20250221,140715,57,100.00,KONEX,,,N,N,N,N, ,N,807,104,2,14.79,446146,605,60500.00,808,808,604,808,598,703,737.43,0.00,0,0,703,703,703,703,703,703,703,15,105,500,420,1,1,2939400,24,-0.30,0.20,12,0.02,-2691.00,4096.00,8240,20240409,-90.21,454,20250219,77.75,2540,-68.23,20250103,454,77.75,20250219,8240,-90.21,20240409,454,77.75,20250219,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20250201.csv b/086520/price/prices-20250201.csv index 03afe6a9545b..51c15aa37585 100644 --- a/086520/price/prices-20250201.csv +++ b/086520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160719,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68600,1400,2,2.08,97046547000,1435359,54.00,66500,68600,66000,87300,47100,67200,67608.13,20.13,0,-165413,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,91333,179.11,5.38,12,1.08,383.00,12750.00,138200,20240213,-50.36,55100,20250102,24.50,68800,-0.29,20250221,55100,24.50,20250102,680000,-89.91,20240328,55100,24.50,20250102,1.38,N,086520,100,133 억,,26806660,N,N,13277,N,00,N +20250224,150717,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68200,1000,2,1.49,88167142100,1305648,49.12,66500,68400,66000,87300,47100,67200,67527.88,20.13,0,-182129,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90800,178.07,5.35,12,0.98,383.00,12750.00,138200,20240213,-50.65,55100,20250102,23.77,68800,-0.87,20250221,55100,23.77,20250102,680000,-89.97,20240328,55100,23.77,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,140716,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,800,2,1.19,82325279200,1219792,45.89,66500,68400,66000,87300,47100,67200,67491.61,20.13,0,-188491,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90534,177.55,5.33,12,0.92,383.00,12750.00,138200,20240213,-50.80,55100,20250102,23.41,68800,-1.16,20250221,55100,23.41,20250102,680000,-90.00,20240328,55100,23.41,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,130719,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67900,700,2,1.04,75248859600,1115729,41.97,66500,68400,66000,87300,47100,67200,67444.00,20.13,0,-201528,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90401,177.28,5.33,12,0.84,383.00,12750.00,138200,20240213,-50.87,55100,20250102,23.23,68800,-1.31,20250221,55100,23.23,20250102,680000,-90.01,20240328,55100,23.23,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,120715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68000,800,2,1.19,69069981500,1024852,38.56,66500,68400,66000,87300,47100,67200,67395.37,20.13,0,-208988,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90534,177.55,5.33,12,0.77,383.00,12750.00,138200,20240213,-50.80,55100,20250102,23.41,68800,-1.16,20250221,55100,23.41,20250102,680000,-90.00,20240328,55100,23.41,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,110713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67300,100,2,0.15,62246195600,924148,34.77,66500,68400,66000,87300,47100,67200,67355.48,20.13,0,-226355,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,89602,175.72,5.28,12,0.69,383.00,12750.00,138200,20240213,-51.30,55100,20250102,22.14,68800,-2.18,20250221,55100,22.14,20250102,680000,-90.10,20240328,55100,22.14,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,100714,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68200,1000,2,1.49,47371818200,704399,26.50,66500,68400,66000,87300,47100,67200,67251.51,20.13,0,-196009,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,90800,178.07,5.35,12,0.53,383.00,12750.00,138200,20240213,-50.65,55100,20250102,23.77,68800,-0.87,20250221,55100,23.77,20250102,680000,-89.97,20240328,55100,23.77,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N +20250224,090720,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67000,-200,5,-0.30,11350357600,170347,6.41,66500,67400,66000,87300,47100,67200,66625.66,20.13,0,-27089,71666,69432,66566,64332,61466,70550,65450,133,20100,100,48380,100,1,133138340,89203,174.93,5.25,12,0.13,383.00,12750.00,138200,20240213,-51.52,55100,20250102,21.60,68800,-2.62,20250221,55100,21.60,20250102,680000,-90.15,20240328,55100,21.60,20250102,1.38,N,086520,100,133 억,,26806660,N,N,9370,N,00,N 20250221,160713,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67200,3900,2,6.16,174682867100,2635554,251.60,64300,68800,63700,82200,44400,63300,66279.94,20.03,0,98102,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89469,175.46,5.27,12,1.98,383.00,12750.00,138200,20240213,-51.37,55100,20250102,21.96,68800,-2.33,20250221,55100,21.96,20250102,680000,-90.12,20240328,55100,21.96,20250102,1.39,N,086520,100,133 억,,26663926,N,N,9370,N,00,N 20250221,150715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67100,3800,2,6.00,165953741700,2505823,239.22,64300,68800,63700,82200,44400,63300,66229.61,20.03,0,74628,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89336,175.20,5.26,12,1.88,383.00,12750.00,138200,20240213,-51.45,55100,20250102,21.78,68800,-2.47,20250221,55100,21.78,20250102,680000,-90.13,20240328,55100,21.78,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N 20250221,140715,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66900,3600,2,5.69,153480344200,2319944,221.47,64300,68800,63700,82200,44400,63300,66159.42,20.03,0,38952,65433,64366,63733,62666,62033,64050,62350,133,18900,100,45570,100,1,133138340,89070,174.67,5.25,12,1.74,383.00,12750.00,138200,20240213,-51.59,55100,20250102,21.42,68800,-2.76,20250221,55100,21.42,20250102,680000,-90.16,20240328,55100,21.42,20250102,1.39,N,086520,100,133 억,,26663926,N,N,8234,N,00,N diff --git a/086670/price/prices-20250201.csv b/086670/price/prices-20250201.csv index debcc926f668..a4ea0ac61b11 100644 --- a/086670/price/prices-20250201.csv +++ b/086670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,200,2,2.27,383283200,43291,123.98,8670,9020,8580,11440,6160,8800,8853.58,0.75,0,-1157,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,821,4.88,0.68,12,0.47,1846.00,13281.00,14400,20240403,-37.50,6900,20241209,30.43,9100,-1.10,20250120,7050,27.66,20250114,14400,-37.50,20240403,6900,30.43,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,170,2,1.93,358730340,40549,116.12,8670,9020,8580,11440,6160,8800,8846.84,0.75,0,-442,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,819,4.86,0.68,12,0.44,1846.00,13281.00,14400,20240403,-37.71,6900,20241209,30.00,9100,-1.43,20250120,7050,27.23,20250114,14400,-37.71,20240403,6900,30.00,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,170,2,1.93,325840580,36888,105.64,8670,9020,8580,11440,6160,8800,8833.25,0.75,0,151,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,819,4.86,0.68,12,0.40,1846.00,13281.00,14400,20240403,-37.71,6900,20241209,30.00,9100,-1.43,20250120,7050,27.23,20250114,14400,-37.71,20240403,6900,30.00,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,100,2,1.14,304070610,34454,98.67,8670,9020,8580,11440,6160,8800,8825.41,0.75,0,1662,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,812,4.82,0.67,12,0.38,1846.00,13281.00,14400,20240403,-38.19,6900,20241209,28.99,9100,-2.20,20250120,7050,26.24,20250114,14400,-38.19,20240403,6900,28.99,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,120716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,100,2,1.14,279276330,31675,90.71,8670,9020,8580,11440,6160,8800,8816.94,0.75,0,2377,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,812,4.82,0.67,12,0.35,1846.00,13281.00,14400,20240403,-38.19,6900,20241209,28.99,9100,-2.20,20250120,7050,26.24,20250114,14400,-38.19,20240403,6900,28.99,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,110714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,80,2,0.91,256899970,29156,83.50,8670,9020,8580,11440,6160,8800,8811.22,0.75,0,2674,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,810,4.81,0.67,12,0.32,1846.00,13281.00,14400,20240403,-38.33,6900,20241209,28.70,9100,-2.42,20250120,7050,25.96,20250114,14400,-38.33,20240403,6900,28.70,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,30,2,0.34,105151980,12049,34.51,8670,8990,8580,11440,6160,8800,8726.99,0.75,0,1454,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,806,4.78,0.66,12,0.13,1846.00,13281.00,14400,20240403,-38.68,6900,20241209,27.97,9100,-2.97,20250120,7050,25.25,20250114,14400,-38.68,20240403,6900,27.97,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N +20250224,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-130,5,-1.48,4899330,565,1.62,8670,8670,8670,11440,6160,8800,8670.00,0.75,0,-4,9160,8980,8790,8610,8420,9070,8700,46,2640,500,5630,10,1,9125174,791,4.70,0.65,12,0.01,1846.00,13281.00,14400,20240403,-39.79,6900,20241209,25.65,9100,-4.73,20250120,7050,22.98,20250114,14400,-39.79,20240403,6900,25.65,20241209,0.90,N,086670,500,45 억,,68785,N,N,0,N,00,N 20250221,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,0,3,0.00,307767520,34904,92.70,8720,8970,8600,11440,6160,8800,8817.54,0.76,0,-701,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,803,4.77,0.66,12,0.38,1846.00,13281.00,14400,20240403,-38.89,6900,20241209,27.54,9100,-3.30,20250120,7050,24.82,20250114,14400,-38.89,20240403,6900,27.54,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N 20250221,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-20,5,-0.23,296516110,33626,89.30,8720,8970,8600,11440,6160,8800,8818.06,0.76,0,-1230,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,801,4.76,0.66,12,0.37,1846.00,13281.00,14400,20240403,-39.03,6900,20241209,27.25,9100,-3.52,20250120,7050,24.54,20250114,14400,-39.03,20240403,6900,27.25,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N 20250221,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,90,2,1.02,271200680,30773,81.73,8720,8970,8600,11440,6160,8800,8812.94,0.76,0,-1181,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,811,4.82,0.67,12,0.34,1846.00,13281.00,14400,20240403,-38.26,6900,20241209,28.84,9100,-2.31,20250120,7050,26.10,20250114,14400,-38.26,20240403,6900,28.84,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N diff --git a/086710/price/prices-20250201.csv b/086710/price/prices-20250201.csv index bfec3cf83155..9bac6cae45cd 100644 --- a/086710/price/prices-20250201.csv +++ b/086710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10690,-430,5,-3.87,1772740280,165765,56.57,10890,11130,10490,14450,7790,11120,10694.28,4.06,0,-64729,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1305,23.24,1.83,12,1.36,460.00,5827.00,24200,20240614,-55.83,7410,20240416,44.26,11290,-5.31,20250221,9060,17.99,20250102,24200,-55.83,20240614,7410,44.26,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,150718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10720,-400,5,-3.60,1701681300,159112,54.30,10890,11130,10490,14450,7790,11120,10694.84,4.06,0,-61787,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1308,23.30,1.84,12,1.30,460.00,5827.00,24200,20240614,-55.70,7410,20240416,44.67,11290,-5.05,20250221,9060,18.32,20250102,24200,-55.70,20240614,7410,44.67,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,140717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10620,-500,5,-4.50,1538002680,143743,49.06,10890,11130,10490,14450,7790,11120,10699.64,4.06,0,-54939,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1296,23.09,1.82,12,1.18,460.00,5827.00,24200,20240614,-56.12,7410,20240416,43.32,11290,-5.93,20250221,9060,17.22,20250102,24200,-56.12,20240614,7410,43.32,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,130719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10630,-490,5,-4.41,1431892030,133740,45.64,10890,11130,10490,14450,7790,11120,10706.50,4.06,0,-49491,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1297,23.11,1.82,12,1.10,460.00,5827.00,24200,20240614,-56.07,7410,20240416,43.45,11290,-5.85,20250221,9060,17.33,20250102,24200,-56.07,20240614,7410,43.45,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,120716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10700,-420,5,-3.78,1369666250,127886,43.65,10890,11130,10490,14450,7790,11120,10710.02,4.06,0,-47920,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1306,23.26,1.84,12,1.05,460.00,5827.00,24200,20240614,-55.79,7410,20240416,44.40,11290,-5.23,20250221,9060,18.10,20250102,24200,-55.79,20240614,7410,44.40,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,110714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10590,-530,5,-4.77,1256688240,117304,40.03,10890,11130,10490,14450,7790,11120,10713.05,4.06,0,-42814,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1292,23.02,1.82,12,0.96,460.00,5827.00,24200,20240614,-56.24,7410,20240416,42.91,11290,-6.20,20250221,9060,16.89,20250102,24200,-56.24,20240614,7410,42.91,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,100714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10660,-460,5,-4.14,869440590,80691,27.54,10890,11130,10600,14450,7790,11120,10774.89,4.06,0,-18039,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1301,23.17,1.83,12,0.66,460.00,5827.00,24200,20240614,-55.95,7410,20240416,43.86,11290,-5.58,20250221,9060,17.66,20250102,24200,-55.95,20240614,7410,43.86,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N +20250224,090720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10810,-310,5,-2.79,297910470,27163,9.27,10890,11130,10800,14450,7790,11120,10967.45,4.06,0,-748,11860,11490,10920,10550,9980,11675,10735,61,3330,500,7110,10,1,12203280,1319,23.50,1.86,12,0.22,460.00,5827.00,24200,20240614,-55.33,7410,20240416,45.88,11290,-4.25,20250221,9060,19.32,20250102,24200,-55.33,20240614,7410,45.88,20240416,2.42,N,086710,500,61 억,,495604,N,N,0,N,00,N 20250221,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11120,820,2,7.96,3117845230,287617,126.96,10490,11290,10350,13390,7210,10300,10839.65,4.05,0,2708,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1357,24.17,1.91,12,2.36,460.00,5827.00,24200,20240614,-54.05,7410,20240416,50.07,11290,-1.51,20250221,9060,22.74,20250102,24200,-54.05,20240614,7410,50.07,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N 20250221,150716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11080,780,2,7.57,2733058790,253281,111.80,10490,11290,10350,13390,7210,10300,10790.62,4.05,0,1182,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1352,24.09,1.90,12,2.08,460.00,5827.00,24200,20240614,-54.21,7410,20240416,49.53,11290,-1.86,20250221,9060,22.30,20250102,24200,-54.21,20240614,7410,49.53,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N 20250221,140715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10540,240,2,2.33,941879850,89622,39.56,10490,10680,10350,13390,7210,10300,10509.47,4.05,0,-16605,11053,10676,10403,10026,9753,10540,9890,61,3090,500,6590,10,1,12203280,1286,22.91,1.81,12,0.73,460.00,5827.00,24200,20240614,-56.45,7410,20240416,42.24,10780,-2.23,20250220,9060,16.34,20250102,24200,-56.45,20240614,7410,42.24,20240416,2.45,N,086710,500,61 억,,494427,N,N,0,N,00,N diff --git a/086790/price/prices-20250201.csv b/086790/price/prices-20250201.csv index e5ed96f6de84..d168041a1eec 100644 --- a/086790/price/prices-20250201.csv +++ b/086790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160719,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,200,2,0.32,31910196900,512528,63.70,62300,62600,61800,80900,43700,62300,62260.13,67.12,0,152309,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,179526,5.38,0.46,12,0.18,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,439,N,00,N +20250224,150718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,0,3,0.00,27293096500,438624,54.52,62300,62600,61800,80900,43700,62300,62224.36,67.12,0,128532,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178951,5.36,0.46,12,0.15,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,140717,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,0,3,0.00,22711318400,365124,45.38,62300,62600,61800,80900,43700,62300,62201.66,67.12,0,90014,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178951,5.36,0.46,12,0.13,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,130719,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,19210840600,308887,38.39,62300,62600,61800,80900,43700,62300,62193.75,67.12,0,63690,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.11,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,120716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,16654409900,267725,33.28,62300,62600,61800,80900,43700,62300,62207.15,67.12,0,64839,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.09,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,110714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-100,5,-0.16,12960149900,208293,25.89,62300,62600,61800,80900,43700,62300,62220.77,67.12,0,50320,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178664,5.36,0.46,12,0.07,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,100715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,8926272800,143377,17.82,62300,62600,61800,80900,43700,62300,62257.36,67.12,0,38694,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.05,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N +20250224,090721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61900,-400,5,-0.64,1672571300,26909,3.34,62300,62400,61800,80900,43700,62300,62156.58,67.12,0,7841,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,177802,5.33,0.46,12,0.01,11613.00,135138.00,69300,20240827,-10.68,51600,20240419,19.96,63700,-2.83,20250205,56500,9.56,20250106,69300,-10.68,20240827,51600,19.96,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N 20250221,160714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,-200,5,-0.32,50231083500,804206,117.83,62800,63100,62000,81200,43800,62500,62460.50,67.13,0,3082,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178951,5.36,0.46,12,0.28,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,81,N,00,N 20250221,150716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,43239492200,691954,101.39,62800,63100,62000,81200,43800,62500,62488.97,67.13,0,293,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.24,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N 20250221,140716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,35420141900,566158,82.95,62800,63100,62100,81200,43800,62500,62562.29,67.13,0,-11637,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.20,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N diff --git a/086820/price/prices-20250201.csv b/086820/price/prices-20250201.csv index d1b4d50ee79a..f4b0bd6cb033 100644 --- a/086820/price/prices-20250201.csv +++ b/086820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27650,-500,5,-1.78,2126701550,78344,114.47,28150,28900,26300,36550,19750,28150,27145.56,0.80,0,6582,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2257,-180.72,5.34,12,0.96,-153.00,5181.00,31950,20250219,-13.46,11710,20240805,136.12,31950,-13.46,20250219,21350,29.51,20250109,31950,-13.46,20250219,11710,136.12,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,150719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27700,-450,5,-1.60,2083265950,76769,112.17,28150,28900,26300,36550,19750,28150,27136.80,0.80,0,6684,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2261,-181.05,5.35,12,0.94,-153.00,5181.00,31950,20250219,-13.30,11710,20240805,136.55,31950,-13.30,20250219,21350,29.74,20250109,31950,-13.30,20250219,11710,136.55,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27600,-550,5,-1.95,1972840450,72764,106.32,28150,28900,26300,36550,19750,28150,27112.85,0.80,0,5809,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2253,-180.39,5.33,12,0.89,-153.00,5181.00,31950,20250219,-13.62,11710,20240805,135.70,31950,-13.62,20250219,21350,29.27,20250109,31950,-13.62,20250219,11710,135.70,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-600,5,-2.13,1815999150,67132,98.09,28150,28900,26300,36550,19750,28150,27051.15,0.80,0,7806,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2249,-180.07,5.32,12,0.82,-153.00,5181.00,31950,20250219,-13.77,11710,20240805,135.27,31950,-13.77,20250219,21350,29.04,20250109,31950,-13.77,20250219,11710,135.27,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,120716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28000,-150,5,-0.53,1719163400,63610,92.94,28150,28900,26300,36550,19750,28150,27026.60,0.80,0,8429,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2286,-183.01,5.40,12,0.78,-153.00,5181.00,31950,20250219,-12.36,11710,20240805,139.11,31950,-12.36,20250219,21350,31.15,20250109,31950,-12.36,20250219,11710,139.11,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,-1400,5,-4.97,1431729700,53069,77.54,28150,28900,26300,36550,19750,28150,26978.62,0.80,0,5604,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2184,-174.84,5.16,12,0.65,-153.00,5181.00,31950,20250219,-16.28,11710,20240805,128.44,31950,-16.28,20250219,21350,25.29,20250109,31950,-16.28,20250219,11710,128.44,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26650,-1500,5,-5.33,1216951050,45012,65.77,28150,28900,26300,36550,19750,28150,27036.12,0.80,0,6273,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2176,-174.18,5.14,12,0.55,-153.00,5181.00,31950,20250219,-16.59,11710,20240805,127.58,31950,-16.59,20250219,21350,24.82,20250109,31950,-16.59,20250219,11710,127.58,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N +20250224,090721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28500,350,2,1.24,96964700,3424,5.00,28150,28900,27900,36550,19750,28150,28319.18,0.80,0,-516,30516,29332,28416,27232,26316,28875,26775,41,8400,500,19140,50,1,8163426,2327,-186.27,5.50,12,0.04,-153.00,5181.00,31950,20250219,-10.80,11710,20240805,143.38,31950,-10.80,20250219,21350,33.49,20250109,31950,-10.80,20250219,11710,143.38,20240805,0.29,N,086820,500,40 억,,65217,N,N,0,N,00,N 20250221,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28150,-950,5,-3.26,1951444800,68424,88.79,29150,29600,27500,37800,20400,29100,28520.21,0.83,0,-2510,31700,30400,29450,28150,27200,31050,28800,41,8700,500,19780,50,1,8163426,2298,-183.99,5.43,12,0.84,-153.00,5181.00,31950,20250219,-11.89,11710,20240805,140.39,31950,-11.89,20250219,21350,31.85,20250109,31950,-11.89,20250219,11710,140.39,20240805,0.27,N,086820,500,40 억,,67590,N,N,0,N,00,N 20250221,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27950,-1150,5,-3.95,1791265650,62720,81.39,29150,29600,27500,37800,20400,29100,28559.72,0.83,0,-2116,31700,30400,29450,28150,27200,31050,28800,41,8700,500,19780,50,1,8163426,2282,-182.68,5.39,12,0.77,-153.00,5181.00,31950,20250219,-12.52,11710,20240805,138.68,31950,-12.52,20250219,21350,30.91,20250109,31950,-12.52,20250219,11710,138.68,20240805,0.27,N,086820,500,40 억,,67590,N,N,0,N,00,N 20250221,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28350,-750,5,-2.58,1087384550,37558,48.74,29150,29600,28100,37800,20400,29100,28952.14,0.83,0,-2555,31700,30400,29450,28150,27200,31050,28800,41,8700,500,19780,50,1,8163426,2314,-185.29,5.47,12,0.46,-153.00,5181.00,31950,20250219,-11.27,11710,20240805,142.10,31950,-11.27,20250219,21350,32.79,20250109,31950,-11.27,20250219,11710,142.10,20240805,0.27,N,086820,500,40 억,,67590,N,N,0,N,00,N diff --git a/086890/price/prices-20250201.csv b/086890/price/prices-20250201.csv index 443ef6944f34..84d47a9a6b60 100644 --- a/086890/price/prices-20250201.csv +++ b/086890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,200,2,4.01,1782487770,345392,734.94,4940,5250,4900,6480,3495,4990,5141.03,2.20,0,19795,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1863,48.06,2.33,12,0.96,108.00,2230.00,8000,20240626,-35.12,3945,20241209,31.56,5480,-5.29,20250212,4240,22.41,20250203,8000,-35.12,20240626,3945,31.56,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,150719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,200,2,4.01,976436230,190071,404.44,4940,5250,4900,6480,3495,4990,5137.22,2.20,0,17721,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1863,48.06,2.33,12,0.53,108.00,2230.00,8000,20240626,-35.12,3945,20241209,31.56,5480,-5.29,20250212,4240,22.41,20250203,8000,-35.12,20240626,3945,31.56,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,140717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,190,2,3.81,882399920,171945,365.87,4940,5250,4900,6480,3495,4990,5131.87,2.20,0,21018,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1860,47.96,2.32,12,0.48,108.00,2230.00,8000,20240626,-35.25,3945,20241209,31.31,5480,-5.47,20250212,4240,22.17,20250203,8000,-35.25,20240626,3945,31.31,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,110,2,2.20,815851220,159019,338.37,4940,5250,4900,6480,3495,4990,5130.53,2.20,0,22982,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1831,47.22,2.29,12,0.44,108.00,2230.00,8000,20240626,-36.25,3945,20241209,29.28,5480,-6.93,20250212,4240,20.28,20250203,8000,-36.25,20240626,3945,29.28,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,120717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,130,2,2.61,773986860,150838,320.96,4940,5250,4900,6480,3495,4990,5131.25,2.20,0,20917,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1838,47.41,2.30,12,0.42,108.00,2230.00,8000,20240626,-36.00,3945,20241209,29.78,5480,-6.57,20250212,4240,20.75,20250203,8000,-36.00,20240626,3945,29.78,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,110715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,160,2,3.21,648030710,126180,268.49,4940,5250,4900,6480,3495,4990,5135.76,2.20,0,10607,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1849,47.69,2.31,12,0.35,108.00,2230.00,8000,20240626,-35.62,3945,20241209,30.54,5480,-6.02,20250212,4240,21.46,20250203,8000,-35.62,20240626,3945,30.54,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,180,2,3.61,461316470,90203,191.94,4940,5210,4900,6480,3495,4990,5114.20,2.20,0,6119,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,10,1,35903722,1856,47.87,2.32,12,0.25,108.00,2230.00,8000,20240626,-35.38,3945,20241209,31.05,5480,-5.66,20250212,4240,21.93,20250203,8000,-35.38,20240626,3945,31.05,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N +20250224,090721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-10,5,-0.20,10397170,2110,4.49,4940,4980,4900,6480,3495,4990,4927.57,2.20,0,405,5196,5092,4976,4872,4756,5145,4925,180,1490,500,3590,5,1,35903722,1788,46.11,2.23,12,0.01,108.00,2230.00,8000,20240626,-37.75,3945,20241209,26.24,5480,-9.12,20250212,4240,17.45,20250203,8000,-37.75,20240626,3945,26.24,20241209,0.67,N,086890,500,179 억,,791436,N,N,0,N,00,N 20250221,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,90,2,1.84,231900990,46916,103.13,4860,5080,4860,6370,3430,4900,4942.90,2.22,0,-3746,4986,4942,4901,4857,4816,4922,4837,180,1470,500,3520,5,1,35903722,1792,46.20,2.24,12,0.13,108.00,2230.00,8000,20240626,-37.62,3945,20241209,26.49,5480,-8.94,20250212,4240,17.69,20250203,8000,-37.62,20240626,3945,26.49,20241209,0.67,N,086890,500,179 억,,795360,N,N,0,N,00,N 20250221,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,65,2,1.33,209281880,42364,93.12,4860,5080,4860,6370,3430,4900,4940.09,2.22,0,-3350,4986,4942,4901,4857,4816,4922,4837,180,1470,500,3520,5,1,35903722,1783,45.97,2.23,12,0.12,108.00,2230.00,8000,20240626,-37.94,3945,20241209,25.86,5480,-9.40,20250212,4240,17.10,20250203,8000,-37.94,20240626,3945,25.86,20241209,0.67,N,086890,500,179 억,,795360,N,N,0,N,00,N 20250221,140716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,40,2,0.82,171165715,34656,76.18,4860,5080,4860,6370,3430,4900,4939.00,2.22,0,-1323,4986,4942,4901,4857,4816,4922,4837,180,1470,500,3520,5,1,35903722,1774,45.74,2.22,12,0.10,108.00,2230.00,8000,20240626,-38.25,3945,20241209,25.22,5480,-9.85,20250212,4240,16.51,20250203,8000,-38.25,20240626,3945,25.22,20241209,0.67,N,086890,500,179 억,,795360,N,N,0,N,00,N diff --git a/086900/price/prices-20250201.csv b/086900/price/prices-20250201.csv index 990e75a6d933..9cf618e8541e 100644 --- a/086900/price/prices-20250201.csv +++ b/086900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,125100,400,2,0.32,3302091900,26494,80.09,125000,125900,123100,162100,87300,124700,124634.93,12.81,0,-3805,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9130,101.30,1.71,12,0.36,1235.00,73185.00,218000,20240822,-42.61,112100,20250120,11.60,134000,-6.64,20250211,112100,11.60,20250120,218000,-42.61,20240822,112100,11.60,20250120,2.69,N,086900,500,36 억,,934667,N,N,183,N,00,N +20250224,150719,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124700,0,3,0.00,3140727600,25203,76.18,125000,125900,123100,162100,87300,124700,124617.13,12.81,0,-3541,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9101,100.97,1.70,12,0.35,1235.00,73185.00,218000,20240822,-42.80,112100,20250120,11.24,134000,-6.94,20250211,112100,11.24,20250120,218000,-42.80,20240822,112100,11.24,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,140718,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124700,0,3,0.00,2839051400,22784,68.87,125000,125900,123100,162100,87300,124700,124607.14,12.81,0,-2231,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9101,100.97,1.70,12,0.31,1235.00,73185.00,218000,20240822,-42.80,112100,20250120,11.24,134000,-6.94,20250211,112100,11.24,20250120,218000,-42.80,20240822,112100,11.24,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,130720,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124800,100,2,0.08,2603468800,20898,63.17,125000,125900,123100,162100,87300,124700,124579.66,12.81,0,-1477,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9109,101.05,1.71,12,0.29,1235.00,73185.00,218000,20240822,-42.75,112100,20250120,11.33,134000,-6.87,20250211,112100,11.33,20250120,218000,-42.75,20240822,112100,11.33,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,120717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124700,0,3,0.00,1675764300,13494,40.79,125000,125100,123100,162100,87300,124700,124184.93,12.81,0,-2079,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9101,100.97,1.70,12,0.18,1235.00,73185.00,218000,20240822,-42.80,112100,20250120,11.24,134000,-6.94,20250211,112100,11.24,20250120,218000,-42.80,20240822,112100,11.24,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,110715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124000,-700,5,-0.56,1462707200,11779,35.61,125000,125100,123100,162100,87300,124700,124178.13,12.81,0,-2166,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9050,100.40,1.69,12,0.16,1235.00,73185.00,218000,20240822,-43.12,112100,20250120,10.62,134000,-7.46,20250211,112100,10.62,20250120,218000,-43.12,20240822,112100,10.62,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,100716,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124100,-600,5,-0.48,940876400,7578,22.91,125000,125100,123100,162100,87300,124700,124157.14,12.81,0,-1093,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9057,100.49,1.70,12,0.10,1235.00,73185.00,218000,20240822,-43.07,112100,20250120,10.70,134000,-7.39,20250211,112100,10.70,20250120,218000,-43.07,20240822,112100,10.70,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N +20250224,090721,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123900,-800,5,-0.64,183587700,1478,4.47,125000,125100,123600,162100,87300,124700,124205.23,12.81,0,-371,127833,126266,124133,122566,120433,127050,123350,36,37400,500,89780,100,1,7298497,9043,100.32,1.69,12,0.02,1235.00,73185.00,218000,20240822,-43.17,112100,20250120,10.53,134000,-7.54,20250211,112100,10.53,20250120,218000,-43.17,20240822,112100,10.53,20250120,2.69,N,086900,500,36 억,,934667,N,N,136,N,00,N 20250221,160715,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124700,2100,2,1.71,4109927900,32991,80.88,123800,125700,122000,159300,85900,122600,124577.48,12.78,0,984,128133,125366,123633,120866,119133,126750,122250,36,36700,500,88270,100,1,7298497,9101,100.97,1.70,12,0.45,1235.00,73185.00,218000,20240822,-42.80,112100,20250120,11.24,134000,-6.94,20250211,112100,11.24,20250120,218000,-42.80,20240822,112100,11.24,20250120,2.71,N,086900,500,36 억,,932991,N,N,134,N,00,N 20250221,150717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124800,2200,2,1.79,3854503700,30943,75.86,123800,125700,122000,159300,85900,122600,124568.32,12.78,0,1180,128133,125366,123633,120866,119133,126750,122250,36,36700,500,88270,100,1,7298497,9109,101.05,1.71,12,0.42,1235.00,73185.00,218000,20240822,-42.75,112100,20250120,11.33,134000,-6.87,20250211,112100,11.33,20250120,218000,-42.75,20240822,112100,11.33,20250120,2.71,N,086900,500,36 억,,932991,N,N,144,N,00,N 20250221,140717,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,124600,2000,2,1.63,3355982600,26940,66.05,123800,125700,122000,159300,85900,122600,124572.99,12.78,0,1670,128133,125366,123633,120866,119133,126750,122250,36,36700,500,88270,100,1,7298497,9094,100.89,1.70,12,0.37,1235.00,73185.00,218000,20240822,-42.84,112100,20250120,11.15,134000,-7.01,20250211,112100,11.15,20250120,218000,-42.84,20240822,112100,11.15,20250120,2.71,N,086900,500,36 억,,932991,N,N,144,N,00,N diff --git a/086960/price/prices-20250201.csv b/086960/price/prices-20250201.csv index 7e74adcc24cb..385f3c1a7932 100644 --- a/086960/price/prices-20250201.csv +++ b/086960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1226,-11,5,-0.89,832591500,689960,107.58,1225,1231,1170,1608,866,1237,1206.72,1.30,0,164268,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1138,76.62,0.92,12,0.74,16.00,1327.00,2215,20240223,-44.65,768,20241209,59.64,1610,-23.85,20250108,938,30.70,20250102,2100,-41.62,20240226,768,59.64,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,150719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,-7,5,-0.57,783162807,649633,101.29,1225,1231,1170,1608,866,1237,1205.55,1.30,0,163483,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1142,76.88,0.93,12,0.70,16.00,1327.00,2215,20240223,-44.47,768,20241209,60.16,1610,-23.60,20250108,938,31.13,20250102,2100,-41.43,20240226,768,60.16,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,-19,5,-1.54,690954868,574239,89.54,1225,1225,1170,1608,866,1237,1203.25,1.30,0,125019,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1131,76.12,0.92,12,0.62,16.00,1327.00,2215,20240223,-45.01,768,20241209,58.59,1610,-24.35,20250108,938,29.85,20250102,2100,-42.00,20240226,768,58.59,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,130720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1219,-18,5,-1.46,669051787,556248,86.73,1225,1225,1170,1608,866,1237,1202.79,1.30,0,124848,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1131,76.19,0.92,12,0.60,16.00,1327.00,2215,20240223,-44.97,768,20241209,58.72,1610,-24.29,20250108,938,29.96,20250102,2100,-41.95,20240226,768,58.72,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,120717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,-19,5,-1.54,621466539,517152,80.64,1225,1225,1170,1608,866,1237,1201.71,1.30,0,136395,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1131,76.12,0.92,12,0.56,16.00,1327.00,2215,20240223,-45.01,768,20241209,58.59,1610,-24.35,20250108,938,29.85,20250102,2100,-42.00,20240226,768,58.59,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1209,-28,5,-2.26,560714956,467014,72.82,1225,1225,1170,1608,866,1237,1200.64,1.30,0,109508,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1122,75.56,0.91,12,0.50,16.00,1327.00,2215,20240223,-45.42,768,20241209,57.42,1610,-24.91,20250108,938,28.89,20250102,2100,-42.43,20240226,768,57.42,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,100716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,-37,5,-2.99,482480777,402129,62.70,1225,1225,1170,1608,866,1237,1199.82,1.30,0,92307,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1114,75.00,0.90,12,0.43,16.00,1327.00,2215,20240223,-45.82,768,20241209,56.25,1610,-25.47,20250108,938,27.93,20250102,2100,-42.86,20240226,768,56.25,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N +20250224,090722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,-42,5,-3.40,130003066,108497,16.92,1225,1225,1170,1608,866,1237,1198.22,1.30,0,-1676,1271,1253,1242,1224,1213,1263,1234,193,371,200,890,1,1,92821788,1109,74.69,0.90,12,0.12,16.00,1327.00,2215,20240223,-46.05,768,20241209,55.60,1610,-25.78,20250108,938,27.40,20250102,2100,-43.10,20240226,768,55.60,20241209,5.84,N,086960,200,192 억,,1204185,N,N,0,N,00,N 20250221,160715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,-8,5,-0.64,783614087,633350,45.23,1231,1260,1231,1618,872,1245,1237.25,1.38,0,-75603,1345,1294,1269,1218,1193,1282,1206,193,373,200,890,1,1,92821788,1148,77.31,0.93,12,0.68,16.00,1327.00,2215,20240223,-44.15,768,20241209,61.07,1610,-23.17,20250108,938,31.88,20250102,2215,-44.15,20240223,768,61.07,20241209,5.62,N,086960,200,192 억,,1278299,N,N,0,N,00,N 20250221,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1235,-10,5,-0.80,740108482,598157,42.72,1231,1260,1231,1618,872,1245,1237.31,1.38,0,-74538,1345,1294,1269,1218,1193,1282,1206,193,373,200,890,1,1,92821788,1146,77.19,0.93,12,0.64,16.00,1327.00,2215,20240223,-44.24,768,20241209,60.81,1610,-23.29,20250108,938,31.66,20250102,2215,-44.24,20240223,768,60.81,20241209,5.62,N,086960,200,192 억,,1278299,N,N,0,N,00,N 20250221,140717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1235,-10,5,-0.80,655234253,529439,37.81,1231,1260,1231,1618,872,1245,1237.60,1.38,0,-82502,1345,1294,1269,1218,1193,1282,1206,193,373,200,890,1,1,92821788,1146,77.19,0.93,12,0.57,16.00,1327.00,2215,20240223,-44.24,768,20241209,60.81,1610,-23.29,20250108,938,31.66,20250102,2215,-44.24,20240223,768,60.81,20241209,5.62,N,086960,200,192 억,,1278299,N,N,0,N,00,N diff --git a/086980/price/prices-20250201.csv b/086980/price/prices-20250201.csv index 3e8b4a0e5345..438e6e29251e 100644 --- a/086980/price/prices-20250201.csv +++ b/086980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160721,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3345,0,3,0.00,1100014815,330586,99.75,3345,3350,3300,4345,2345,3345,3327.46,0.98,0,65300,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2095,-6.91,1.99,12,0.53,-484.00,1680.00,5050,20241104,-33.76,2835,20250203,17.99,3495,-4.29,20250220,2835,17.99,20250203,5050,-33.76,20241104,2835,17.99,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,150720,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3345,0,3,0.00,1036618445,311613,94.02,3345,3350,3300,4345,2345,3345,3326.61,0.98,0,63859,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2095,-6.91,1.99,12,0.50,-484.00,1680.00,5050,20241104,-33.76,2835,20250203,17.99,3495,-4.29,20250220,2835,17.99,20250203,5050,-33.76,20241104,2835,17.99,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,140718,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3340,-5,5,-0.15,861674880,259192,78.21,3345,3350,3300,4345,2345,3345,3324.45,0.98,0,60760,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2092,-6.90,1.99,12,0.41,-484.00,1680.00,5050,20241104,-33.86,2835,20250203,17.81,3495,-4.43,20250220,2835,17.81,20250203,5050,-33.86,20241104,2835,17.81,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,130721,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3335,-10,5,-0.30,742956005,223658,67.48,3345,3350,3300,4345,2345,3345,3321.82,0.98,0,69799,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2089,-6.89,1.99,12,0.36,-484.00,1680.00,5050,20241104,-33.96,2835,20250203,17.64,3495,-4.58,20250220,2835,17.64,20250203,5050,-33.96,20241104,2835,17.64,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,120718,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3340,-5,5,-0.15,697993175,210189,63.42,3345,3350,3300,4345,2345,3345,3320.77,0.98,0,64265,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2092,-6.90,1.99,12,0.34,-484.00,1680.00,5050,20241104,-33.86,2835,20250203,17.81,3495,-4.43,20250220,2835,17.81,20250203,5050,-33.86,20241104,2835,17.81,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,110716,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3325,-20,5,-0.60,539549780,162557,49.05,3345,3350,3300,4345,2345,3345,3319.12,0.98,0,44940,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2083,-6.87,1.98,12,0.26,-484.00,1680.00,5050,20241104,-34.16,2835,20250203,17.28,3495,-4.86,20250220,2835,17.28,20250203,5050,-34.16,20241104,2835,17.28,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,100716,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3320,-25,5,-0.75,466673415,140620,42.43,3345,3350,3300,4345,2345,3345,3318.66,0.98,0,38669,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2080,-6.86,1.98,12,0.22,-484.00,1680.00,5050,20241104,-34.26,2835,20250203,17.11,3495,-5.01,20250220,2835,17.11,20250203,5050,-34.26,20241104,2835,17.11,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N +20250224,090722,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3320,-25,5,-0.75,143245905,43188,13.03,3345,3345,3300,4345,2345,3345,3316.70,0.98,0,9742,3405,3375,3340,3310,3275,3357,3292,313,1000,500,2400,5,1,62638000,2080,-6.86,1.98,12,0.07,-484.00,1680.00,5050,20241104,-34.26,2835,20250203,17.11,3495,-5.01,20250220,2835,17.11,20250203,5050,-34.26,20241104,2835,17.11,20250203,3.89,N,086980,500,313 억,,613548,N,N,35,N,00,N 20250221,160715,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3345,-10,5,-0.30,1089472355,326257,23.69,3360,3370,3305,4360,2350,3355,3339.31,0.98,0,-1173,3565,3460,3390,3285,3215,3425,3250,313,1005,500,2410,5,1,62638000,2095,-6.91,1.99,12,0.52,-484.00,1680.00,5050,20241104,-33.76,2835,20250203,17.99,3495,-4.29,20250220,2835,17.99,20250203,5050,-33.76,20241104,2835,17.99,20250203,3.85,N,086980,500,313 억,,614007,N,N,35,N,00,N 20250221,150718,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3335,-20,5,-0.60,971079730,290873,21.12,3360,3370,3305,4360,2350,3355,3338.50,0.98,0,4640,3565,3460,3390,3285,3215,3425,3250,313,1005,500,2410,5,1,62638000,2089,-6.89,1.99,12,0.46,-484.00,1680.00,5050,20241104,-33.96,2835,20250203,17.64,3495,-4.58,20250220,2835,17.64,20250203,5050,-33.96,20241104,2835,17.64,20250203,3.85,N,086980,500,313 억,,614007,N,N,2087,N,00,N 20250221,140717,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3340,-15,5,-0.45,920681060,275751,20.02,3360,3370,3305,4360,2350,3355,3338.81,0.98,0,6745,3565,3460,3390,3285,3215,3425,3250,313,1005,500,2410,5,1,62638000,2092,-6.90,1.99,12,0.44,-484.00,1680.00,5050,20241104,-33.86,2835,20250203,17.81,3495,-4.43,20250220,2835,17.81,20250203,5050,-33.86,20241104,2835,17.81,20250203,3.85,N,086980,500,313 억,,614007,N,N,2087,N,00,N diff --git a/087010/price/prices-20250201.csv b/087010/price/prices-20250201.csv index d9700c9c9860..08d04cda4637 100644 --- a/087010/price/prices-20250201.csv +++ b/087010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160721,57,100.00,KSQ150,,제약,N,N,N,N, ,N,88000,-4400,5,-4.76,33447776300,373446,186.61,92300,92400,88000,120100,64700,92400,89571.50,6.40,0,-30152,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20502,-120.88,51.98,12,1.60,-728.00,1693.00,132000,20241118,-33.33,20448,20240227,330.36,108300,-18.74,20250207,88000,0.00,20250224,132000,-33.33,20241118,21100,317.06,20240227,0.33,N,087010,500,116 억,,1490634,N,N,748,N,00,N +20250224,150720,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89000,-3400,5,-3.68,28332274700,315552,157.68,92300,92400,88400,120100,64700,92400,89786.20,6.40,0,-39445,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20735,-122.25,52.57,12,1.35,-728.00,1693.00,132000,20241118,-32.58,20448,20240227,335.25,108300,-17.82,20250207,88400,0.68,20250224,132000,-32.58,20241118,21100,321.80,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,140719,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89700,-2700,5,-2.92,19445359300,215749,107.81,92300,92400,89600,120100,64700,92400,90129.30,6.40,0,-28630,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20898,-123.21,52.98,12,0.93,-728.00,1693.00,132000,20241118,-32.05,20448,20240227,338.67,108300,-17.17,20250207,88400,1.47,20250115,132000,-32.05,20241118,21100,325.12,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,130721,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89900,-2500,5,-2.71,17730458900,196642,98.26,92300,92400,89600,120100,64700,92400,90165.92,6.40,0,-23702,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20944,-123.49,53.10,12,0.84,-728.00,1693.00,132000,20241118,-31.89,20448,20240227,339.65,108300,-16.99,20250207,88400,1.70,20250115,132000,-31.89,20241118,21100,326.07,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,120718,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89800,-2600,5,-2.81,16576744000,183794,91.84,92300,92400,89600,120100,64700,92400,90191.70,6.40,0,-20992,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20921,-123.35,53.04,12,0.79,-728.00,1693.00,132000,20241118,-31.97,20448,20240227,339.16,108300,-17.08,20250207,88400,1.58,20250115,132000,-31.97,20241118,21100,325.59,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,110716,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89700,-2700,5,-2.92,15018109800,166453,83.18,92300,92400,89600,120100,64700,92400,90224.03,6.40,0,-18507,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20898,-123.21,52.98,12,0.71,-728.00,1693.00,132000,20241118,-32.05,20448,20240227,338.67,108300,-17.17,20250207,88400,1.47,20250115,132000,-32.05,20241118,21100,325.12,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,100717,57,100.00,KSQ150,,제약,N,N,N,N, ,N,89900,-2500,5,-2.71,11779090800,130410,65.17,92300,92400,89600,120100,64700,92400,90323.16,6.40,0,-18150,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,20944,-123.49,53.10,12,0.56,-728.00,1693.00,132000,20241118,-31.89,20448,20240227,339.65,108300,-16.99,20250207,88400,1.70,20250115,132000,-31.89,20241118,21100,326.07,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N +20250224,090722,57,100.00,KSQ150,,제약,N,N,N,N, ,N,90500,-1900,5,-2.06,2322787900,25431,12.71,92300,92400,90500,120100,64700,92400,91335.91,6.40,0,-7008,94133,93266,92733,91866,91333,93100,91700,116,27700,500,64680,100,1,23297350,21084,-124.31,53.46,12,0.11,-728.00,1693.00,132000,20241118,-31.44,20448,20240227,342.59,108300,-16.44,20250207,88400,2.38,20250115,132000,-31.44,20241118,21100,328.91,20240227,0.33,N,087010,500,116 억,,1490634,N,N,295,N,00,N 20250221,160715,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92400,0,3,0.00,18422110900,198563,74.47,92400,93600,92200,120100,64700,92400,92778.28,6.47,0,-19898,96533,94466,93333,91266,90133,93900,90700,116,27700,500,64680,100,1,23297350,21527,-126.92,54.58,12,0.85,-728.00,1693.00,132000,20241118,-30.00,20448,20240227,351.88,108300,-14.68,20250207,88400,4.52,20250115,132000,-30.00,20241118,21100,337.91,20240227,0.42,N,087010,500,116 억,,1507227,N,N,295,N,00,N 20250221,150718,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92600,200,2,0.22,16910003900,182214,68.34,92400,93600,92200,120100,64700,92400,92803.37,6.47,0,-14937,96533,94466,93333,91266,90133,93900,90700,116,27700,500,64680,100,1,23297350,21573,-127.20,54.70,12,0.78,-728.00,1693.00,132000,20241118,-29.85,20448,20240227,352.86,108300,-14.50,20250207,88400,4.75,20250115,132000,-29.85,20241118,21100,338.86,20240227,0.42,N,087010,500,116 억,,1507227,N,N,487,N,00,N 20250221,140718,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92500,100,2,0.11,15261118300,164403,61.66,92400,93600,92200,120100,64700,92400,92827.94,6.47,0,-13902,96533,94466,93333,91266,90133,93900,90700,116,27700,500,64680,100,1,23297350,21550,-127.06,54.64,12,0.71,-728.00,1693.00,132000,20241118,-29.92,20448,20240227,352.37,108300,-14.59,20250207,88400,4.64,20250115,132000,-29.92,20241118,21100,338.39,20240227,0.42,N,087010,500,116 억,,1507227,N,N,487,N,00,N diff --git a/087260/price/prices-20250201.csv b/087260/price/prices-20250201.csv index 08b3e5ecfff5..b497ca4ce59a 100644 --- a/087260/price/prices-20250201.csv +++ b/087260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-25,5,-1.14,355939535,166392,220.02,2160,2185,2050,2845,1535,2190,2139.16,3.01,0,46521,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,705,33.31,1.46,12,0.51,65.00,1483.00,3485,20240430,-37.88,1755,20241210,23.36,2650,-18.30,20250116,1970,9.90,20250102,3485,-37.88,20240430,1755,23.36,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,-25,5,-1.14,331971965,155366,205.44,2160,2185,2050,2845,1535,2190,2136.71,3.01,0,39012,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,705,33.31,1.46,12,0.48,65.00,1483.00,3485,20240430,-37.88,1755,20241210,23.36,2650,-18.30,20250116,1970,9.90,20250102,3485,-37.88,20240430,1755,23.36,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,140719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-30,5,-1.37,303030190,141972,187.73,2160,2185,2050,2845,1535,2190,2134.44,3.01,0,32392,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,703,33.23,1.46,12,0.44,65.00,1483.00,3485,20240430,-38.02,1755,20241210,23.08,2650,-18.49,20250116,1970,9.64,20250102,3485,-38.02,20240430,1755,23.08,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,130721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-35,5,-1.60,282537485,132462,175.15,2160,2185,2050,2845,1535,2190,2132.97,3.01,0,24441,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,702,33.15,1.45,12,0.41,65.00,1483.00,3485,20240430,-38.16,1755,20241210,22.79,2650,-18.68,20250116,1970,9.39,20250102,3485,-38.16,20240430,1755,22.79,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,120718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-35,5,-1.60,274899460,128910,170.45,2160,2185,2050,2845,1535,2190,2132.49,3.01,0,22832,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,702,33.15,1.45,12,0.40,65.00,1483.00,3485,20240430,-38.16,1755,20241210,22.79,2650,-18.68,20250116,1970,9.39,20250102,3485,-38.16,20240430,1755,22.79,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,110716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-45,5,-2.05,263867215,123773,163.66,2160,2185,2050,2845,1535,2190,2131.86,3.01,0,21622,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,698,33.00,1.45,12,0.38,65.00,1483.00,3485,20240430,-38.45,1755,20241210,22.22,2650,-19.06,20250116,1970,8.88,20250102,3485,-38.45,20240430,1755,22.22,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,100717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-45,5,-2.05,162042215,75921,100.39,2160,2185,2050,2845,1535,2190,2134.35,3.01,0,3367,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,698,33.00,1.45,12,0.23,65.00,1483.00,3485,20240430,-38.45,1755,20241210,22.22,2650,-19.06,20250116,1970,8.88,20250102,3485,-38.45,20240430,1755,22.22,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N +20250224,090723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-60,5,-2.74,84833915,39752,52.56,2160,2185,2050,2845,1535,2190,2134.08,3.01,0,-2382,2223,2206,2193,2176,2163,2200,2170,163,655,500,1400,5,1,32552861,693,32.77,1.44,12,0.12,65.00,1483.00,3485,20240430,-38.88,1755,20241210,21.37,2650,-19.62,20250116,1970,8.12,20250102,3485,-38.88,20240430,1755,21.37,20241210,3.97,N,087260,500,162 억,,980933,N,N,0,N,00,N 20250221,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,164721230,75208,31.55,2200,2210,2180,2850,1540,2195,2190.21,3.12,0,-34347,2258,2226,2208,2176,2158,2217,2167,163,655,500,1400,5,1,32552861,713,33.69,1.48,12,0.23,65.00,1483.00,3485,20240430,-37.16,1755,20241210,24.79,2650,-17.36,20250116,1970,11.17,20250102,3485,-37.16,20240430,1755,24.79,20241210,3.94,N,087260,500,162 억,,1015280,N,N,0,N,00,N 20250221,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,156724560,71548,30.01,2200,2210,2180,2850,1540,2195,2190.48,3.12,0,-32973,2258,2226,2208,2176,2158,2217,2167,163,655,500,1400,5,1,32552861,713,33.69,1.48,12,0.22,65.00,1483.00,3485,20240430,-37.16,1755,20241210,24.79,2650,-17.36,20250116,1970,11.17,20250102,3485,-37.16,20240430,1755,24.79,20241210,3.94,N,087260,500,162 억,,1015280,N,N,0,N,00,N 20250221,140718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-5,5,-0.23,130207280,59421,24.92,2200,2210,2185,2850,1540,2195,2191.27,3.12,0,-23696,2258,2226,2208,2176,2158,2217,2167,163,655,500,1400,5,1,32552861,713,33.69,1.48,12,0.18,65.00,1483.00,3485,20240430,-37.16,1755,20241210,24.79,2650,-17.36,20250116,1970,11.17,20250102,3485,-37.16,20240430,1755,24.79,20241210,3.94,N,087260,500,162 억,,1015280,N,N,0,N,00,N diff --git a/087600/price/prices-20250201.csv b/087600/price/prices-20250201.csv index 1a3c19326182..63bbe51cef95 100644 --- a/087600/price/prices-20250201.csv +++ b/087600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-110,5,-1.46,30312960,4132,45.61,7500,7500,7280,9760,5260,7510,7336.15,0.00,0,-1585,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,604,-139.62,0.59,12,0.05,-53.00,12596.00,14000,20240509,-47.14,5230,20241210,41.49,7770,-4.76,20250217,6120,20.92,20250113,14000,-47.14,20240509,5230,41.49,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-120,5,-1.60,28507670,3888,42.92,7500,7500,7280,9760,5260,7510,7332.22,0.00,0,-1522,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,604,-139.43,0.59,12,0.05,-53.00,12596.00,14000,20240509,-47.21,5230,20241210,41.30,7770,-4.89,20250217,6120,20.75,20250113,14000,-47.21,20240509,5230,41.30,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-130,5,-1.73,22485120,3070,33.89,7500,7500,7280,9760,5260,7510,7324.14,0.00,0,-1387,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,603,-139.25,0.59,12,0.04,-53.00,12596.00,14000,20240509,-47.29,5230,20241210,41.11,7770,-5.02,20250217,6120,20.59,20250113,14000,-47.29,20240509,5230,41.11,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-150,5,-2.00,20022620,2736,30.20,7500,7500,7280,9760,5260,7510,7318.21,0.00,0,-1089,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,601,-138.87,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.43,5230,20241210,40.73,7770,-5.28,20250217,6120,20.26,20250113,14000,-47.43,20240509,5230,40.73,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-150,5,-2.00,16869640,2307,25.47,7500,7500,7280,9760,5260,7510,7312.37,0.00,0,-991,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,601,-138.87,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.43,5230,20241210,40.73,7770,-5.28,20250217,6120,20.26,20250113,14000,-47.43,20240509,5230,40.73,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-210,5,-2.80,16341220,2235,24.67,7500,7500,7280,9760,5260,7510,7311.51,0.00,0,-978,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,596,-137.74,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-210,5,-2.80,13009230,1780,19.65,7500,7500,7280,9760,5260,7510,7308.56,0.00,0,-737,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,596,-137.74,0.58,12,0.02,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N +20250224,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-230,5,-3.06,1444930,196,2.16,7500,7500,7280,9760,5260,7510,7372.09,0.00,0,31,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,595,-137.36,0.58,12,0.00,-53.00,12596.00,14000,20240509,-48.00,5230,20241210,39.20,7770,-6.31,20250217,6120,18.95,20250113,14000,-48.00,20240509,5230,39.20,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N 20250221,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,60,2,0.81,66354790,9059,40.98,7440,7510,7240,9680,5220,7450,7324.74,0.00,0,-926,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,613,-141.70,0.60,12,0.11,-53.00,12596.00,14000,20240509,-46.36,5230,20241210,43.59,7770,-3.35,20250217,6120,22.71,20250113,14000,-46.36,20240509,5230,43.59,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N 20250221,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-70,5,-0.94,57290270,7839,35.46,7440,7450,7240,9680,5220,7450,7308.36,0.00,0,-664,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,603,-139.25,0.59,12,0.10,-53.00,12596.00,14000,20240509,-47.29,5230,20241210,41.11,7770,-5.02,20250217,6120,20.59,20250113,14000,-47.29,20240509,5230,41.11,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N 20250221,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-150,5,-2.01,49524140,6778,30.66,7440,7450,7240,9680,5220,7450,7306.60,0.00,0,-403,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,596,-137.74,0.58,12,0.08,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250201.csv b/088130/price/prices-20250201.csv index 5e5e7fddf21c..e7e6d516d95f 100644 --- a/088130/price/prices-20250201.csv +++ b/088130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-15,5,-0.44,42779175,12569,38.14,3400,3450,3350,4465,2405,3435,3403.40,2.99,0,-4209,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,598,-11.14,0.43,12,0.07,-307.00,7966.00,5700,20240924,-40.00,3055,20240805,11.95,3735,-8.43,20250109,3100,10.32,20250203,11400,-70.00,20240924,3100,10.32,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-45,5,-1.31,36889690,10836,32.88,3400,3450,3350,4465,2405,3435,3404.36,2.99,0,-3425,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,593,-11.04,0.43,12,0.06,-307.00,7966.00,5700,20240924,-40.53,3055,20240805,10.97,3735,-9.24,20250109,3100,9.35,20250203,11400,-70.26,20240924,3100,9.35,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-50,5,-1.46,32319250,9487,28.79,3400,3450,3350,4465,2405,3435,3406.69,2.99,0,-3334,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,592,-11.03,0.42,12,0.05,-307.00,7966.00,5700,20240924,-40.61,3055,20240805,10.80,3735,-9.37,20250109,3100,9.19,20250203,11400,-70.31,20240924,3100,9.19,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-65,5,-1.89,31934925,9373,28.44,3400,3450,3350,4465,2405,3435,3407.12,2.99,0,-3322,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,589,-10.98,0.42,12,0.05,-307.00,7966.00,5700,20240924,-40.88,3055,20240805,10.31,3735,-9.77,20250109,3100,8.71,20250203,11400,-70.44,20240924,3100,8.71,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-60,5,-1.75,25810640,7554,22.92,3400,3450,3350,4465,2405,3435,3416.82,2.99,0,-2458,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,590,-10.99,0.42,12,0.04,-307.00,7966.00,5700,20240924,-40.79,3055,20240805,10.47,3735,-9.64,20250109,3100,8.87,20250203,11400,-70.39,20240924,3100,8.87,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-45,5,-1.31,24337055,7118,21.60,3400,3450,3350,4465,2405,3435,3419.09,2.99,0,-2038,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,593,-11.04,0.43,12,0.04,-307.00,7966.00,5700,20240924,-40.53,3055,20240805,10.97,3735,-9.24,20250109,3100,9.35,20250203,11400,-70.26,20240924,3100,9.35,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-40,5,-1.16,21239185,6203,18.82,3400,3450,3350,4465,2405,3435,3424.02,2.99,0,-1124,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,594,-11.06,0.43,12,0.04,-307.00,7966.00,5700,20240924,-40.44,3055,20240805,11.13,3735,-9.10,20250109,3100,9.52,20250203,11400,-70.22,20240924,3100,9.52,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N +20250224,090723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-25,5,-0.73,3085750,908,2.76,3400,3430,3370,4465,2405,3435,3398.40,2.99,0,-319,3478,3456,3418,3396,3358,3467,3407,99,1030,500,2120,5,1,17485314,596,-11.11,0.43,12,0.01,-307.00,7966.00,5700,20240924,-40.18,3055,20240805,11.62,3735,-8.70,20250109,3100,10.00,20250203,11400,-70.09,20240924,3100,10.00,20250203,2.07,N,088130,500,99 억,,522947,N,N,0,N,00,N 20250221,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,5,2,0.15,112252330,32954,78.32,3405,3440,3380,4455,2405,3430,3406.32,3.03,0,-6736,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,601,-11.19,0.43,12,0.19,-307.00,7966.00,5700,20240924,-39.74,3055,20240805,12.44,3735,-8.03,20250109,3100,10.81,20250203,11400,-69.87,20240924,3100,10.81,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N 20250221,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,5,2,0.15,100587630,29558,70.25,3405,3440,3380,4455,2405,3430,3403.06,3.03,0,-6260,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,601,-11.19,0.43,12,0.17,-307.00,7966.00,5700,20240924,-39.74,3055,20240805,12.44,3735,-8.03,20250109,3100,10.81,20250203,11400,-69.87,20240924,3100,10.81,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N 20250221,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-50,5,-1.46,82729505,24331,57.83,3405,3440,3380,4455,2405,3430,3400.17,3.03,0,-3835,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,591,-11.01,0.42,12,0.14,-307.00,7966.00,5700,20240924,-40.70,3055,20240805,10.64,3735,-9.50,20250109,3100,9.03,20250203,11400,-70.35,20240924,3100,9.03,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N diff --git a/088260/price/prices-20250201.csv b/088260/price/prices-20250201.csv index 515719c5846f..bc71c2dca767 100644 --- a/088260/price/prices-20250201.csv +++ b/088260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160722,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4170,-35,5,-0.83,194143990,46474,88.65,4205,4240,4155,5460,2945,4205,4177.52,0.80,0,-1678,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2641,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-23.06,3980,20250211,4.77,4285,-2.68,20250108,3980,4.77,20250211,5420,-23.06,20240731,3980,4.77,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,150721,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4165,-40,5,-0.95,179605580,42985,81.99,4205,4240,4155,5460,2945,4205,4178.33,0.80,0,-1579,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2638,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-23.15,3980,20250211,4.65,4285,-2.80,20250108,3980,4.65,20250211,5420,-23.15,20240731,3980,4.65,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,140720,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4170,-35,5,-0.83,145236205,34734,66.26,4205,4240,4155,5460,2945,4205,4181.38,0.80,0,-3010,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2641,0.00,0.00,12,0.05,0.00,0.00,5420,20240731,-23.06,3980,20250211,4.77,4285,-2.68,20250108,3980,4.77,20250211,5420,-23.06,20240731,3980,4.77,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,130722,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4175,-30,5,-0.71,114430580,27349,52.17,4205,4240,4155,5460,2945,4205,4184.09,0.80,0,-4002,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2645,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-22.97,3980,20250211,4.90,4285,-2.57,20250108,3980,4.90,20250211,5420,-22.97,20240731,3980,4.90,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,120719,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4165,-40,5,-0.95,76371850,18218,34.75,4205,4240,4160,5460,2945,4205,4192.11,0.80,0,-3693,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2638,0.00,0.00,12,0.03,0.00,0.00,5420,20240731,-23.15,3980,20250211,4.65,4285,-2.80,20250108,3980,4.65,20250211,5420,-23.15,20240731,3980,4.65,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,110717,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4185,-20,5,-0.48,47887265,11407,21.76,4205,4240,4160,5460,2945,4205,4198.06,0.80,0,-4371,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2651,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-22.79,3980,20250211,5.15,4285,-2.33,20250108,3980,5.15,20250211,5420,-22.79,20240731,3980,5.15,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,100718,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,0,3,0.00,34295310,8164,15.57,4205,4240,4160,5460,2945,4205,4200.80,0.80,0,-4119,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2664,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-22.42,3980,20250211,5.65,4285,-1.87,20250108,3980,5.65,20250211,5420,-22.42,20240731,3980,5.65,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N +20250224,090724,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4220,15,2,0.36,5935680,1404,2.68,4205,4240,4205,5460,2945,4205,4227.69,0.80,0,-586,4308,4256,4188,4136,4068,4282,4162,317,1255,500,3110,5,1,63341590,2673,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-22.14,3980,20250211,6.03,4285,-1.52,20250108,3980,6.03,20250211,5420,-22.14,20240731,3980,6.03,20250211,0.00,N,088260,500,316 억,,506189,N,N,723,N,00,N 20250221,160716,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,75,2,1.82,220075270,52424,2.75,4120,4240,4120,5360,2895,4130,4197.99,0.78,0,-2984,4220,4175,4115,4070,4010,4197,4092,317,1230,500,3050,5,1,63341590,2664,0.00,0.00,12,0.08,0.00,0.00,5420,20240731,-22.42,3980,20250211,5.65,4285,-1.87,20250108,3980,5.65,20250211,5420,-22.42,20240731,3980,5.65,20250211,0.00,N,088260,500,316 억,,495603,N,N,723,N,00,N 20250221,150719,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4205,75,2,1.82,190820575,45468,2.38,4120,4240,4120,5360,2895,4130,4196.81,0.78,0,-1555,4220,4175,4115,4070,4010,4197,4092,317,1230,500,3050,5,1,63341590,2664,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-22.42,3980,20250211,5.65,4285,-1.87,20250108,3980,5.65,20250211,5420,-22.42,20240731,3980,5.65,20250211,0.00,N,088260,500,316 억,,495603,N,N,605,N,00,N 20250221,140719,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4190,60,2,1.45,155651155,37097,1.94,4120,4240,4120,5360,2895,4130,4195.79,0.78,0,2967,4220,4175,4115,4070,4010,4197,4092,317,1230,500,3050,5,1,63341590,2654,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-22.69,3980,20250211,5.28,4285,-2.22,20250108,3980,5.28,20250211,5420,-22.69,20240731,3980,5.28,20250211,0.00,N,088260,500,316 억,,495603,N,N,605,N,00,N diff --git a/088280/price/prices-20250201.csv b/088280/price/prices-20250201.csv index 1d7e9c521f9f..c2832c67f913 100644 --- a/088280/price/prices-20250201.csv +++ b/088280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-125,5,-4.08,182383895,61338,160.32,3010,3035,2940,3980,2150,3065,2973.55,19.11,0,-8956,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,509,-8.17,1.15,12,0.35,-360.00,2558.00,4220,20240226,-30.33,1972,20241209,49.09,3900,-24.62,20250107,2380,23.53,20250102,4220,-30.33,20240226,1972,49.09,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,150722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,-110,5,-3.59,163582690,54965,143.67,3010,3035,2945,3980,2150,3065,2976.12,19.11,0,-9977,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,511,-8.21,1.16,12,0.32,-360.00,2558.00,4220,20240226,-29.98,1972,20241209,49.85,3900,-24.23,20250107,2380,24.16,20250102,4220,-29.98,20240226,1972,49.85,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,140720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-100,5,-3.26,133004950,44610,116.60,3010,3035,2950,3980,2150,3065,2981.51,19.11,0,-9538,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,513,-8.24,1.16,12,0.26,-360.00,2558.00,4220,20240226,-29.74,1972,20241209,50.35,3900,-23.97,20250107,2380,24.58,20250102,4220,-29.74,20240226,1972,50.35,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-100,5,-3.26,112357265,37638,98.38,3010,3035,2950,3980,2150,3065,2985.21,19.11,0,-8647,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,513,-8.24,1.16,12,0.22,-360.00,2558.00,4220,20240226,-29.74,1972,20241209,50.35,3900,-23.97,20250107,2380,24.58,20250102,4220,-29.74,20240226,1972,50.35,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,120719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-65,5,-2.12,92322270,30877,80.71,3010,3035,2950,3980,2150,3065,2990.00,19.11,0,-5459,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,519,-8.33,1.17,12,0.18,-360.00,2558.00,4220,20240226,-28.91,1972,20241209,52.13,3900,-23.08,20250107,2380,26.05,20250102,4220,-28.91,20240226,1972,52.13,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-70,5,-2.28,87091720,29132,76.14,3010,3035,2950,3980,2150,3065,2989.56,19.11,0,-4837,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,518,-8.32,1.17,12,0.17,-360.00,2558.00,4220,20240226,-29.03,1972,20241209,51.88,3900,-23.21,20250107,2380,25.84,20250102,4220,-29.03,20240226,1972,51.88,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-95,5,-3.10,75885655,25372,66.32,3010,3035,2950,3980,2150,3065,2990.92,19.11,0,-3261,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,514,-8.25,1.16,12,0.15,-360.00,2558.00,4220,20240226,-29.62,1972,20241209,50.61,3900,-23.85,20250107,2380,24.79,20250102,4220,-29.62,20240226,1972,50.61,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N +20250224,090724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-65,5,-2.12,11863550,3947,10.32,3010,3035,3000,3980,2150,3065,3005.71,19.11,0,-1337,3138,3101,3058,3021,2978,3105,3025,173,915,1000,2140,5,1,17306490,519,-8.33,1.17,12,0.02,-360.00,2558.00,4220,20240226,-28.91,1972,20241209,52.13,3900,-23.08,20250107,2380,26.05,20250102,4220,-28.91,20240226,1972,52.13,20241209,0.08,N,088280,1000,173 억,,3307444,N,N,0,N,00,N 20250221,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,115241630,37550,137.74,3065,3095,3015,3945,2125,3035,3069.03,19.02,0,16532,3178,3106,3063,2991,2948,3085,2970,173,910,1000,2120,5,1,17306490,530,-8.51,1.20,12,0.22,-360.00,2558.00,4220,20240226,-27.37,1972,20241209,55.43,3900,-21.41,20250107,2380,28.78,20250102,4220,-27.37,20240226,1972,55.43,20241209,0.13,N,088280,1000,173 억,,3291049,N,N,0,N,00,N 20250221,150720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,35,2,1.15,104087500,33924,124.44,3065,3095,3015,3945,2125,3035,3068.26,19.02,0,15376,3178,3106,3063,2991,2948,3085,2970,173,910,1000,2120,5,1,17306490,531,-8.53,1.20,12,0.20,-360.00,2558.00,4220,20240226,-27.25,1972,20241209,55.68,3900,-21.28,20250107,2380,28.99,20250102,4220,-27.25,20240226,1972,55.68,20241209,0.13,N,088280,1000,173 억,,3291049,N,N,0,N,00,N 20250221,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,45,2,1.48,95991295,31279,114.73,3065,3095,3015,3945,2125,3035,3068.87,19.02,0,14742,3178,3106,3063,2991,2948,3085,2970,173,910,1000,2120,5,1,17306490,533,-8.56,1.20,12,0.18,-360.00,2558.00,4220,20240226,-27.01,1972,20241209,56.19,3900,-21.03,20250107,2380,29.41,20250102,4220,-27.01,20240226,1972,56.19,20241209,0.13,N,088280,1000,173 억,,3291049,N,N,0,N,00,N diff --git a/088290/price/prices-20250201.csv b/088290/price/prices-20250201.csv index 4ccd2ba5dd52..40714535be7d 100644 --- a/088290/price/prices-20250201.csv +++ b/088290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1022,-13,5,-1.26,25623547,24917,113.56,1035,1042,1022,1345,725,1035,1028.36,3.80,0,1076,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,320,-10.99,0.63,12,0.08,-93.00,1625.00,2215,20240717,-53.86,829,20241210,23.28,1213,-15.75,20250120,1001,2.10,20250205,2215,-53.86,20240717,829,23.28,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1028,-7,5,-0.68,22875918,22235,101.34,1035,1042,1025,1345,725,1035,1028.82,3.80,0,1587,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,322,-11.05,0.63,12,0.07,-93.00,1625.00,2215,20240717,-53.59,829,20241210,24.00,1213,-15.25,20250120,1001,2.70,20250205,2215,-53.59,20240717,829,24.00,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,-6,5,-0.58,18124940,17603,80.23,1035,1042,1025,1345,725,1035,1029.65,3.80,0,1575,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,322,-11.06,0.63,12,0.06,-93.00,1625.00,2215,20240717,-53.54,829,20241210,24.13,1213,-15.17,20250120,1001,2.80,20250205,2215,-53.54,20240717,829,24.13,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,130723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1027,-8,5,-0.77,17108220,16613,75.72,1035,1042,1025,1345,725,1035,1029.81,3.80,0,1456,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,322,-11.04,0.63,12,0.05,-93.00,1625.00,2215,20240717,-53.63,829,20241210,23.88,1213,-15.33,20250120,1001,2.60,20250205,2215,-53.63,20240717,829,23.88,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,120720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,0,3,0.00,17050671,16557,75.46,1035,1042,1025,1345,725,1035,1029.82,3.80,0,1456,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,324,-11.13,0.64,12,0.05,-93.00,1625.00,2215,20240717,-53.27,829,20241210,24.85,1213,-14.67,20250120,1001,3.40,20250205,2215,-53.27,20240717,829,24.85,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,110718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,13683676,13280,60.53,1035,1042,1025,1345,725,1035,1030.40,3.80,0,-158,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,324,-11.12,0.64,12,0.04,-93.00,1625.00,2215,20240717,-53.32,829,20241210,24.73,1213,-14.76,20250120,1001,3.30,20250205,2215,-53.32,20240717,829,24.73,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,5779520,5584,25.45,1035,1042,1034,1345,725,1035,1035.01,3.80,0,-191,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,324,-11.12,0.64,12,0.02,-93.00,1625.00,2215,20240717,-53.32,829,20241210,24.73,1213,-14.76,20250120,1001,3.30,20250205,2215,-53.32,20240717,829,24.73,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N +20250224,090724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,6,2,0.58,1945874,1880,8.57,1035,1042,1035,1345,725,1035,1035.04,3.80,0,-2,1057,1046,1031,1020,1005,1051,1025,157,310,500,700,1,1,31331669,326,-11.19,0.64,12,0.01,-93.00,1625.00,2215,20240717,-53.00,829,20241210,25.57,1213,-14.18,20250120,1001,4.00,20250205,2215,-53.00,20240717,829,25.57,20241210,1.06,N,088290,500,156 억,,1191871,N,N,0,N,00,N 20250221,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,10,2,0.98,22537150,21941,48.83,1025,1042,1016,1332,718,1025,1027.17,3.80,0,855,1057,1040,1028,1011,999,1039,1010,157,307,500,690,1,1,31331669,324,-11.13,0.64,12,0.07,-93.00,1625.00,2215,20240717,-53.27,829,20241210,24.85,1213,-14.67,20250120,1001,3.40,20250205,2215,-53.27,20240717,829,24.85,20241210,1.06,N,088290,500,156 억,,1191016,N,N,0,N,00,N 20250221,150720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,11,2,1.07,20466114,19940,44.37,1025,1042,1016,1332,718,1025,1026.38,3.80,0,873,1057,1040,1028,1011,999,1039,1010,157,307,500,690,1,1,31331669,325,-11.14,0.64,12,0.06,-93.00,1625.00,2215,20240717,-53.23,829,20241210,24.97,1213,-14.59,20250120,1001,3.50,20250205,2215,-53.23,20240717,829,24.97,20241210,1.06,N,088290,500,156 억,,1191016,N,N,0,N,00,N 20250221,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,13,2,1.27,13247051,12964,28.85,1025,1042,1016,1332,718,1025,1021.83,3.80,0,1198,1057,1040,1028,1011,999,1039,1010,157,307,500,690,1,1,31331669,325,-11.16,0.64,12,0.04,-93.00,1625.00,2215,20240717,-53.14,829,20241210,25.21,1213,-14.43,20250120,1001,3.70,20250205,2215,-53.14,20240717,829,25.21,20241210,1.06,N,088290,500,156 억,,1191016,N,N,0,N,00,N diff --git a/088340/price/prices-20250201.csv b/088340/price/prices-20250201.csv index cbfcc2cf31ad..e5b3d55bbcd4 100644 --- a/088340/price/prices-20250201.csv +++ b/088340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,250,2,2.17,579718840,50719,178.36,11530,11780,11210,14980,8080,11530,11429.81,1.94,0,9938,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,510,10.74,2.82,12,1.17,1097.00,4172.00,33000,20240816,-64.30,8520,20241209,38.26,12850,-8.33,20250203,10020,17.56,20250121,33000,-64.30,20240816,8520,38.26,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,150722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11620,90,2,0.78,504715930,44320,155.85,11530,11620,11210,14980,8080,11530,11387.99,1.94,0,8984,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,503,10.59,2.79,12,1.02,1097.00,4172.00,33000,20240816,-64.79,8520,20241209,36.38,12850,-9.57,20250203,10020,15.97,20250121,33000,-64.79,20240816,8520,36.38,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,140721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-40,5,-0.35,397559560,34997,123.07,11530,11600,11210,14980,8080,11530,11359.82,1.94,0,7228,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,498,10.47,2.75,12,0.81,1097.00,4172.00,33000,20240816,-65.18,8520,20241209,34.86,12850,-10.58,20250203,10020,14.67,20250121,33000,-65.18,20240816,8520,34.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-240,5,-2.08,368581800,32467,114.17,11530,11600,11210,14980,8080,11530,11352.51,1.94,0,6334,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,489,10.29,2.71,12,0.75,1097.00,4172.00,33000,20240816,-65.79,8520,20241209,32.51,12850,-12.14,20250203,10020,12.67,20250121,33000,-65.79,20240816,8520,32.51,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,120720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11540,10,2,0.09,259729740,22868,80.42,11530,11600,11210,14980,8080,11530,11357.78,1.94,0,2243,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,500,10.52,2.77,12,0.53,1097.00,4172.00,33000,20240816,-65.03,8520,20241209,35.45,12850,-10.19,20250203,10020,15.17,20250121,33000,-65.03,20240816,8520,35.45,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,110718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11490,-40,5,-0.35,197349790,17414,61.24,11530,11530,11210,14980,8080,11530,11332.82,1.94,0,-628,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,498,10.47,2.75,12,0.40,1097.00,4172.00,33000,20240816,-65.18,8520,20241209,34.86,12850,-10.58,20250203,10020,14.67,20250121,33000,-65.18,20240816,8520,34.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,100719,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,-210,5,-1.82,123209670,10909,38.36,11530,11530,11210,14980,8080,11530,11294.31,1.94,0,-1518,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,490,10.32,2.71,12,0.25,1097.00,4172.00,33000,20240816,-65.70,8520,20241209,32.86,12850,-11.91,20250203,10020,12.97,20250121,33000,-65.70,20240816,8520,32.86,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N +20250224,090724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,-280,5,-2.43,48988680,4325,15.21,11530,11530,11250,14980,8080,11530,11326.86,1.94,0,-1742,11823,11676,11603,11456,11383,11640,11420,22,3450,500,7140,10,1,4330068,487,10.26,2.70,12,0.10,1097.00,4172.00,33000,20240816,-65.91,8520,20241209,32.04,12850,-12.45,20250203,10020,12.28,20250121,33000,-65.91,20240816,8520,32.04,20241209,3.73,N,088340,500,21 억,,83946,N,N,0,N,00,N 20250221,160717,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11530,-130,5,-1.11,330333530,28427,72.66,11680,11750,11530,15150,8170,11660,11620.48,2.03,0,-3994,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,499,10.51,2.76,12,0.66,1097.00,4172.00,33000,20240816,-65.06,8520,20241209,35.33,12850,-10.27,20250203,10020,15.07,20250121,33000,-65.06,20240816,8520,35.33,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N 20250221,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11590,-70,5,-0.60,299245340,25732,65.78,11680,11750,11530,15150,8170,11660,11629.31,2.03,0,-3967,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,502,10.57,2.78,12,0.59,1097.00,4172.00,33000,20240816,-64.88,8520,20241209,36.03,12850,-9.81,20250203,10020,15.67,20250121,33000,-64.88,20240816,8520,36.03,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N 20250221,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11570,-90,5,-0.77,271814470,23363,59.72,11680,11750,11530,15150,8170,11660,11634.40,2.03,0,-2719,12140,11900,11780,11540,11420,11840,11480,22,3490,500,7220,10,1,4330068,501,10.55,2.77,12,0.54,1097.00,4172.00,33000,20240816,-64.94,8520,20241209,35.80,12850,-9.96,20250203,10020,15.47,20250121,33000,-64.94,20240816,8520,35.80,20241209,3.62,N,088340,500,21 억,,87940,N,N,0,N,00,N diff --git a/088350/price/prices-20250201.csv b/088350/price/prices-20250201.csv index 2eb1fd3c76af..48cd37e0047a 100644 --- a/088350/price/prices-20250201.csv +++ b/088350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160723,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,-30,5,-1.15,3110037910,1198873,54.19,2595,2620,2580,3405,1835,2620,2594.14,10.08,0,-151714,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22495,2.97,0.16,12,0.14,873.00,16076.00,3815,20240213,-32.11,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,10714,N,00,N +20250224,150723,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2590,-30,5,-1.15,2886184040,1112443,50.28,2595,2620,2580,3405,1835,2620,2594.46,10.08,0,-159356,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22495,2.97,0.16,12,0.13,873.00,16076.00,3815,20240213,-32.11,2430,20250102,6.58,2845,-8.96,20250219,2430,6.58,20250102,3345,-22.57,20240315,2430,6.58,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,140721,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,-25,5,-0.95,2574335165,992104,44.84,2595,2620,2580,3405,1835,2620,2594.82,10.08,0,-149815,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22538,2.97,0.16,12,0.11,873.00,16076.00,3815,20240213,-31.98,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,130723,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,-25,5,-0.95,2241226500,863497,39.03,2595,2620,2580,3405,1835,2620,2595.52,10.08,0,-158897,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22538,2.97,0.16,12,0.10,873.00,16076.00,3815,20240213,-31.98,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,120720,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,-20,5,-0.76,1901871595,732796,33.12,2595,2620,2580,3405,1835,2620,2595.36,10.08,0,-74490,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22582,2.98,0.16,12,0.08,873.00,16076.00,3815,20240213,-31.85,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3345,-22.27,20240315,2430,7.00,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,110718,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,-20,5,-0.76,1653975240,637604,28.82,2595,2620,2580,3405,1835,2620,2594.05,10.08,0,-47048,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22582,2.98,0.16,12,0.07,873.00,16076.00,3815,20240213,-31.85,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3345,-22.27,20240315,2430,7.00,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,100719,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,-25,5,-0.95,980904620,377898,17.08,2595,2620,2580,3405,1835,2620,2595.69,10.08,0,-27247,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22538,2.97,0.16,12,0.04,873.00,16076.00,3815,20240213,-31.98,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N +20250224,090725,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2595,-25,5,-0.95,309583580,119468,5.40,2595,2600,2580,3405,1835,2620,2591.35,10.08,0,-44397,2733,2676,2643,2586,2553,2660,2570,43427,785,5000,1930,5,1,868530000,22538,2.97,0.16,12,0.01,873.00,16076.00,3815,20240213,-31.98,2430,20250102,6.79,2845,-8.79,20250219,2430,6.79,20250102,3345,-22.42,20240315,2430,6.79,20250102,0.36,N,088350,5000,43426 억,,87527223,N,N,2186,N,00,N 20250221,160718,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,-95,5,-3.50,5825660410,2206047,110.90,2695,2700,2610,3525,1905,2715,2640.80,10.15,0,-685172,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22755,3.00,0.16,12,0.25,873.00,16076.00,3815,20240213,-31.32,2430,20250102,7.82,2845,-7.91,20250219,2430,7.82,20250102,3515,-25.46,20240221,2430,7.82,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,2186,N,00,N 20250221,150721,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2625,-90,5,-3.31,5480056620,2074217,104.27,2695,2700,2610,3525,1905,2715,2641.99,10.15,0,-678662,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22799,3.01,0.16,12,0.24,873.00,16076.00,3815,20240213,-31.19,2430,20250102,8.02,2845,-7.73,20250219,2430,8.02,20250102,3515,-25.32,20240221,2430,8.02,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N 20250221,140720,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2620,-95,5,-3.50,4923286375,1861631,93.58,2695,2700,2615,3525,1905,2715,2644.61,10.15,0,-673589,2815,2765,2725,2675,2635,2745,2655,43427,810,5000,2000,5,1,868530000,22755,3.00,0.16,12,0.21,873.00,16076.00,3815,20240213,-31.32,2430,20250102,7.82,2845,-7.91,20250219,2430,7.82,20250102,3515,-25.46,20240221,2430,7.82,20250102,0.33,N,088350,5000,43426 억,,88133958,N,N,63083,N,00,N diff --git a/088390/price/prices-20250201.csv b/088390/price/prices-20250201.csv index cb22e7b394db..270a2e306769 100644 --- a/088390/price/prices-20250201.csv +++ b/088390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-160,5,-1.77,53228210,5962,86.93,8940,9040,8820,11750,6330,9040,8927.91,0.48,0,-1519,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,833,-6.03,0.43,12,0.06,-1473.00,20528.00,26050,20240312,-65.91,6510,20241210,36.41,10000,-11.20,20250116,7640,16.23,20250102,26050,-65.91,20240312,6510,36.41,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,-50,5,-0.55,46698500,5233,76.31,8940,9000,8820,11750,6330,9040,8923.85,0.48,0,-1491,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,844,-6.10,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.49,6510,20241210,38.10,10000,-10.10,20250116,7640,17.67,20250102,26050,-65.49,20240312,6510,38.10,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-120,5,-1.33,29827420,3342,48.73,8940,9000,8820,11750,6330,9040,8925.02,0.48,0,-1421,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,837,-6.06,0.43,12,0.04,-1473.00,20528.00,26050,20240312,-65.76,6510,20241210,37.02,10000,-10.80,20250116,7640,16.75,20250102,26050,-65.76,20240312,6510,37.02,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,130724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-100,5,-1.11,23216390,2601,37.93,8940,9000,8820,11750,6330,9040,8925.95,0.48,0,-1334,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,839,-6.07,0.44,12,0.03,-1473.00,20528.00,26050,20240312,-65.68,6510,20241210,37.33,10000,-10.60,20250116,7640,17.02,20250102,26050,-65.68,20240312,6510,37.33,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-70,5,-0.77,16473170,1846,26.92,8940,9000,8820,11750,6330,9040,8923.71,0.48,0,-812,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,842,-6.09,0.44,12,0.02,-1473.00,20528.00,26050,20240312,-65.57,6510,20241210,37.79,10000,-10.30,20250116,7640,17.41,20250102,26050,-65.57,20240312,6510,37.79,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,110718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-100,5,-1.11,15534240,1741,25.39,8940,9000,8820,11750,6330,9040,8922.60,0.48,0,-792,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,839,-6.07,0.44,12,0.02,-1473.00,20528.00,26050,20240312,-65.68,6510,20241210,37.33,10000,-10.60,20250116,7640,17.02,20250102,26050,-65.68,20240312,6510,37.33,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,-50,5,-0.55,13739090,1540,22.46,8940,9000,8820,11750,6330,9040,8921.49,0.48,0,-652,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,844,-6.10,0.44,12,0.02,-1473.00,20528.00,26050,20240312,-65.49,6510,20241210,38.10,10000,-10.10,20250116,7640,17.67,20250102,26050,-65.49,20240312,6510,38.10,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N +20250224,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-140,5,-1.55,608650,68,0.99,8940,8980,8900,11750,6330,9040,8950.74,0.48,0,-15,9153,9096,9013,8956,8873,9110,8970,47,2710,500,6140,10,1,9385844,835,-6.04,0.43,12,0.00,-1473.00,20528.00,26050,20240312,-65.83,6510,20241210,36.71,10000,-11.00,20250116,7640,16.49,20250102,26050,-65.83,20240312,6510,36.71,20241210,2.28,N,088390,500,46 억,,45492,N,N,0,N,00,N 20250221,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,0,3,0.00,61515660,6852,64.22,9040,9070,8930,11750,6330,9040,8977.77,0.48,0,-89,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,848,-6.14,0.44,12,0.07,-1473.00,20528.00,26050,20240312,-65.30,6510,20241210,38.86,10000,-9.60,20250116,7640,18.32,20250102,26050,-65.30,20240312,6510,38.86,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N 20250221,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-70,5,-0.77,57864830,6446,60.41,9040,9070,8930,11750,6330,9040,8976.86,0.48,0,159,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,842,-6.09,0.44,12,0.07,-1473.00,20528.00,26050,20240312,-65.57,6510,20241210,37.79,10000,-10.30,20250116,7640,17.41,20250102,26050,-65.57,20240312,6510,37.79,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N 20250221,140720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,-50,5,-0.55,53601390,5970,55.95,9040,9070,8930,11750,6330,9040,8978.46,0.48,0,225,9166,9102,9026,8962,8886,9065,8925,47,2710,500,6140,10,1,9385844,844,-6.10,0.44,12,0.06,-1473.00,20528.00,26050,20240312,-65.49,6510,20241210,38.10,10000,-10.10,20250116,7640,17.67,20250102,26050,-65.49,20240312,6510,38.10,20241210,2.28,N,088390,500,46 억,,45426,N,N,0,N,00,N diff --git a/088790/price/prices-20250201.csv b/088790/price/prices-20250201.csv index 1054b9926e0a..c0e40a7361f3 100644 --- a/088790/price/prices-20250201.csv +++ b/088790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1773,-17,5,-0.95,69751552,39317,75.72,1790,1800,1755,2325,1253,1790,1774.08,2.05,0,-511,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,221,5.04,0.21,12,0.32,352.00,8626.00,2530,20240513,-29.92,1553,20241210,14.17,1890,-6.19,20250123,1643,7.91,20250102,2530,-29.92,20240513,1553,14.17,20241210,0.00,N,088790,500,62 억,,255285,N,N,2,N,00,N +20250224,150723,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1779,-11,5,-0.61,69320534,39074,75.25,1790,1800,1755,2325,1253,1790,1774.08,2.05,0,-495,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,221,5.05,0.21,12,0.31,352.00,8626.00,2530,20240513,-29.68,1553,20241210,14.55,1890,-5.87,20250123,1643,8.28,20250102,2530,-29.68,20240513,1553,14.55,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,140722,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1789,-1,5,-0.06,48668624,27503,52.96,1790,1800,1755,2325,1253,1790,1769.58,2.05,0,548,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,223,5.08,0.21,12,0.22,352.00,8626.00,2530,20240513,-29.29,1553,20241210,15.20,1890,-5.34,20250123,1643,8.89,20250102,2530,-29.29,20240513,1553,15.20,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,130724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1766,-24,5,-1.34,21478108,12141,23.38,1790,1800,1755,2325,1253,1790,1769.06,2.05,0,-512,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,220,5.02,0.20,12,0.10,352.00,8626.00,2530,20240513,-30.20,1553,20241210,13.72,1890,-6.56,20250123,1643,7.49,20250102,2530,-30.20,20240513,1553,13.72,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,120721,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1778,-12,5,-0.67,18356635,10371,19.97,1790,1800,1755,2325,1253,1790,1770.00,2.05,0,-711,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,221,5.05,0.21,12,0.08,352.00,8626.00,2530,20240513,-29.72,1553,20241210,14.49,1890,-5.93,20250123,1643,8.22,20250102,2530,-29.72,20240513,1553,14.49,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,110719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1775,-15,5,-0.84,11538058,6532,12.58,1790,1800,1755,2325,1253,1790,1766.39,2.05,0,-573,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,221,5.04,0.21,12,0.05,352.00,8626.00,2530,20240513,-29.84,1553,20241210,14.29,1890,-6.08,20250123,1643,8.03,20250102,2530,-29.84,20240513,1553,14.29,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,100719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1788,-2,5,-0.11,9293063,5274,10.16,1790,1790,1755,2325,1253,1790,1762.05,2.05,0,90,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,223,5.08,0.21,12,0.04,352.00,8626.00,2530,20240513,-29.33,1553,20241210,15.13,1890,-5.40,20250123,1643,8.83,20250102,2530,-29.33,20240513,1553,15.13,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N +20250224,090725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1789,-1,5,-0.06,436715,244,0.47,1790,1790,1781,2325,1253,1790,1789.82,2.05,0,-73,1845,1817,1766,1738,1687,1829,1750,62,535,500,1280,1,1,12447744,223,5.08,0.21,12,0.00,352.00,8626.00,2530,20240513,-29.29,1553,20241210,15.20,1890,-5.34,20250123,1643,8.89,20250102,2530,-29.29,20240513,1553,15.20,20241210,0.00,N,088790,500,62 억,,255285,N,N,6,N,00,N 20250221,160718,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,7,2,0.39,91272408,51926,256.73,1790,1794,1715,2315,1249,1783,1757.74,2.04,0,1968,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,223,5.09,0.21,12,0.42,352.00,8626.00,2530,20240513,-29.25,1553,20241210,15.26,1890,-5.29,20250123,1643,8.95,20250102,2530,-29.25,20240513,1553,15.26,20241210,0.00,N,088790,500,62 억,,253414,N,N,6,N,00,N 20250221,150721,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1775,-8,5,-0.45,87129154,49584,245.15,1790,1794,1715,2315,1249,1783,1757.20,2.04,0,1813,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,221,5.04,0.21,12,0.40,352.00,8626.00,2530,20240513,-29.84,1553,20241210,14.29,1890,-6.08,20250123,1643,8.03,20250102,2530,-29.84,20240513,1553,14.29,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N 20250221,140720,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1763,-20,5,-1.12,79583920,45313,224.03,1790,1794,1715,2315,1249,1783,1756.32,2.04,0,1879,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,219,5.01,0.20,12,0.36,352.00,8626.00,2530,20240513,-30.32,1553,20241210,13.52,1890,-6.72,20250123,1643,7.30,20250102,2530,-30.32,20240513,1553,13.52,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N diff --git a/088800/price/prices-20250201.csv b/088800/price/prices-20250201.csv index 74a86d5360d4..722237f38f79 100644 --- a/088800/price/prices-20250201.csv +++ b/088800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,2,2,0.26,79457955,103076,102.75,770,778,755,1001,539,770,770.87,0.61,0,13953,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1749,-0.65,2.33,12,0.05,-1185.00,331.00,3095,20240226,-75.06,597,20240816,29.31,862,-10.44,20250124,701,10.13,20250102,3095,-75.06,20240226,597,29.31,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,3,2,0.39,77465508,100499,100.18,770,778,755,1001,539,770,770.81,0.61,0,13928,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1751,-0.65,2.34,12,0.04,-1185.00,331.00,3095,20240226,-75.02,597,20240816,29.48,862,-10.32,20250124,701,10.27,20250102,3095,-75.02,20240226,597,29.48,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,140722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,4,2,0.52,51834450,67371,67.15,770,778,755,1001,539,770,769.39,0.61,0,2073,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1753,-0.65,2.34,12,0.03,-1185.00,331.00,3095,20240226,-74.99,597,20240816,29.65,862,-10.21,20250124,701,10.41,20250102,3095,-74.99,20240226,597,29.65,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,4,2,0.52,37794018,49222,49.06,770,778,755,1001,539,770,767.83,0.61,0,181,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1753,-0.65,2.34,12,0.02,-1185.00,331.00,3095,20240226,-74.99,597,20240816,29.65,862,-10.21,20250124,701,10.41,20250102,3095,-74.99,20240226,597,29.65,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,120721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,2,2,0.26,32361584,42178,42.04,770,778,755,1001,539,770,767.26,0.61,0,24,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1749,-0.65,2.33,12,0.02,-1185.00,331.00,3095,20240226,-75.06,597,20240816,29.31,862,-10.44,20250124,701,10.13,20250102,3095,-75.06,20240226,597,29.31,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,110719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,4,2,0.52,21662075,28296,28.21,770,778,755,1001,539,770,765.55,0.61,0,-1316,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1753,-0.65,2.34,12,0.01,-1185.00,331.00,3095,20240226,-74.99,597,20240816,29.65,862,-10.21,20250124,701,10.41,20250102,3095,-74.99,20240226,597,29.65,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,100720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,763,-7,5,-0.91,11570934,15161,15.11,770,770,755,1001,539,770,763.20,0.61,0,-2126,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1728,-0.64,2.31,12,0.01,-1185.00,331.00,3095,20240226,-75.35,597,20240816,27.81,862,-11.48,20250124,701,8.84,20250102,3095,-75.35,20240226,597,27.81,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N +20250224,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-2,5,-0.26,1636554,2132,2.13,770,770,762,1001,539,770,767.61,0.61,0,-662,788,778,765,755,742,784,761,1133,231,500,470,1,1,226519303,1740,-0.65,2.32,12,0.00,-1185.00,331.00,3095,20240226,-75.19,597,20240816,28.64,862,-10.90,20250124,701,9.56,20250102,3095,-75.19,20240226,597,28.64,20240816,0.00,N,088800,500,1132 억,,1388316,N,N,0,N,00,N 20250221,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,770,9,2,1.18,75602691,98986,143.21,767,775,752,989,533,761,763.77,0.61,0,3217,781,770,761,750,741,776,756,1133,228,500,470,1,1,226519303,1744,-0.65,2.33,12,0.04,-1185.00,331.00,3095,20240226,-75.12,597,20240816,28.98,862,-10.67,20250124,701,9.84,20250102,3095,-75.12,20240226,597,28.98,20240816,0.00,N,088800,500,1132 억,,1385098,N,N,0,N,00,N 20250221,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,770,9,2,1.18,68950638,90331,130.69,767,775,752,989,533,761,763.31,0.61,0,3555,781,770,761,750,741,776,756,1133,228,500,470,1,1,226519303,1744,-0.65,2.33,12,0.04,-1185.00,331.00,3095,20240226,-75.12,597,20240816,28.98,862,-10.67,20250124,701,9.84,20250102,3095,-75.12,20240226,597,28.98,20240816,0.00,N,088800,500,1132 억,,1385098,N,N,0,N,00,N 20250221,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,10,2,1.31,59057076,77444,112.04,767,775,752,989,533,761,762.58,0.61,0,2314,781,770,761,750,741,776,756,1133,228,500,470,1,1,226519303,1746,-0.65,2.33,12,0.03,-1185.00,331.00,3095,20240226,-75.09,597,20240816,29.15,862,-10.56,20250124,701,9.99,20250102,3095,-75.09,20240226,597,29.15,20240816,0.00,N,088800,500,1132 억,,1385098,N,N,0,N,00,N diff --git a/088910/price/prices-20250201.csv b/088910/price/prices-20250201.csv index e983d17fe2ba..d996bb84e52e 100644 --- a/088910/price/prices-20250201.csv +++ b/088910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160725,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1989,11,2,0.56,75190055,38090,225.45,1978,1992,1960,2570,1385,1978,1974.00,1.61,0,-142,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,514,1.94,0.23,12,0.15,1023.00,8503.00,3045,20240216,-34.68,1802,20241209,10.38,2005,-0.80,20250109,1815,9.59,20250102,3025,-34.25,20240229,1802,10.38,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,150724,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1975,-3,5,-0.15,68721187,34839,206.21,1978,1990,1960,2570,1385,1978,1972.54,1.61,0,117,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,510,1.93,0.23,12,0.13,1023.00,8503.00,3045,20240216,-35.14,1802,20241209,9.60,2005,-1.50,20250109,1815,8.82,20250102,3025,-34.71,20240229,1802,9.60,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,140722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1984,6,2,0.30,66414884,33676,199.33,1978,1990,1960,2570,1385,1978,1972.17,1.61,0,117,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,513,1.94,0.23,12,0.13,1023.00,8503.00,3045,20240216,-34.84,1802,20241209,10.10,2005,-1.05,20250109,1815,9.31,20250102,3025,-34.41,20240229,1802,10.10,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,130725,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1990,12,2,0.61,59020890,29925,177.12,1978,1990,1960,2570,1385,1978,1972.29,1.61,0,-52,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,514,1.95,0.23,12,0.12,1023.00,8503.00,3045,20240216,-34.65,1802,20241209,10.43,2005,-0.75,20250109,1815,9.64,20250102,3025,-34.21,20240229,1802,10.43,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,120721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1980,2,2,0.10,50867869,25794,152.67,1978,1980,1960,2570,1385,1978,1972.08,1.61,0,419,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,511,1.94,0.23,12,0.10,1023.00,8503.00,3045,20240216,-34.98,1802,20241209,9.88,2005,-1.25,20250109,1815,9.09,20250102,3025,-34.55,20240229,1802,9.88,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,110719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1977,-1,5,-0.05,29441317,14972,88.62,1978,1978,1960,2570,1385,1978,1966.43,1.61,0,531,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,511,1.93,0.23,12,0.06,1023.00,8503.00,3045,20240216,-35.07,1802,20241209,9.71,2005,-1.40,20250109,1815,8.93,20250102,3025,-34.64,20240229,1802,9.71,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,100720,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1978,0,3,0.00,25227520,12825,75.91,1978,1978,1966,2570,1385,1978,1967.06,1.61,0,206,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,511,1.93,0.23,12,0.05,1023.00,8503.00,3045,20240216,-35.04,1802,20241209,9.77,2005,-1.35,20250109,1815,8.98,20250102,3025,-34.61,20240229,1802,9.77,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N +20250224,090726,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1978,0,3,0.00,189503,96,0.57,1978,1978,1968,2570,1385,1978,1973.99,1.61,0,-1,2000,1988,1974,1962,1948,1995,1969,129,592,500,1460,1,1,25831764,511,1.93,0.23,12,0.00,1023.00,8503.00,3045,20240216,-35.04,1802,20241209,9.77,2005,-1.35,20250109,1815,8.98,20250102,3025,-34.61,20240229,1802,9.77,20241209,1.36,N,088910,500,129 억,,415678,N,N,0,N,00,N 20250221,160719,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1978,10,2,0.51,33302230,16843,40.54,1968,1986,1960,2555,1378,1968,1977.21,1.61,0,-398,1980,1973,1967,1960,1954,1971,1958,129,587,500,1450,1,1,25831764,511,1.93,0.23,12,0.07,1023.00,8503.00,3045,20240216,-35.04,1802,20241209,9.77,2005,-1.35,20250109,1815,8.98,20250102,3030,-34.72,20240222,1802,9.77,20241209,1.39,N,088910,500,129 억,,416076,N,N,0,N,00,N 20250221,150722,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1985,17,2,0.86,33003552,16692,40.18,1968,1986,1960,2555,1378,1968,1977.21,1.61,0,-348,1980,1973,1967,1960,1954,1971,1958,129,587,500,1450,1,1,25831764,513,1.94,0.23,12,0.06,1023.00,8503.00,3045,20240216,-34.81,1802,20241209,10.16,2005,-1.00,20250109,1815,9.37,20250102,3030,-34.49,20240222,1802,10.16,20241209,1.39,N,088910,500,129 억,,416076,N,N,0,N,00,N 20250221,140721,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1974,6,2,0.30,27461151,13891,33.43,1968,1980,1960,2555,1378,1968,1976.90,1.61,0,-261,1980,1973,1967,1960,1954,1971,1958,129,587,500,1450,1,1,25831764,510,1.93,0.23,12,0.05,1023.00,8503.00,3045,20240216,-35.17,1802,20241209,9.54,2005,-1.55,20250109,1815,8.76,20250102,3030,-34.85,20240222,1802,9.54,20241209,1.39,N,088910,500,129 억,,416076,N,N,0,N,00,N diff --git a/088980/price/prices-20250201.csv b/088980/price/prices-20250201.csv index 2b4854d8079b..3e6cb295e010 100644 --- a/088980/price/prices-20250201.csv +++ b/088980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160725,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11420,-30,5,-0.26,9532304750,831363,122.62,11420,11540,11400,14880,8020,11450,11465.88,9.73,0,26411,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54693,0.00,0.00,12,0.17,0.00,0.00,12938,20240307,-11.73,10270,20250109,11.20,11540,-1.04,20250224,10270,11.20,20250109,12960,-11.88,20240307,10270,11.20,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,26,N,00,N +20250224,150724,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,-10,5,-0.09,9290087660,810167,119.49,11420,11540,11400,14880,8020,11450,11466.88,9.73,0,35562,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54789,0.00,0.00,12,0.17,0.00,0.00,12938,20240307,-11.58,10270,20250109,11.39,11540,-0.87,20250224,10270,11.39,20250109,12960,-11.73,20240307,10270,11.39,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,140723,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11420,-30,5,-0.26,8424060750,734443,108.32,11420,11540,11400,14880,8020,11450,11470.00,9.73,0,40412,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54693,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-11.73,10270,20250109,11.20,11540,-1.04,20250224,10270,11.20,20250109,12960,-11.88,20240307,10270,11.20,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,130725,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11430,-20,5,-0.17,7198867760,627106,92.49,11420,11540,11400,14880,8020,11450,11479.51,9.73,0,54603,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54741,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-11.66,10270,20250109,11.30,11540,-0.95,20250224,10270,11.30,20250109,12960,-11.81,20240307,10270,11.30,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,120722,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11430,-20,5,-0.17,6462957420,562710,82.99,11420,11540,11400,14880,8020,11450,11485.41,9.73,0,63416,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54741,0.00,0.00,12,0.12,0.00,0.00,12938,20240307,-11.66,10270,20250109,11.30,11540,-0.95,20250224,10270,11.30,20250109,12960,-11.81,20240307,10270,11.30,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,110720,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11490,40,2,0.35,5580223910,485660,71.63,11420,11540,11400,14880,8020,11450,11489.98,9.73,0,62212,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,55028,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-11.19,10270,20250109,11.88,11540,-0.43,20250224,10270,11.88,20250109,12960,-11.34,20240307,10270,11.88,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,100720,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11540,90,2,0.79,3594238050,313123,46.18,11420,11540,11400,14880,8020,11450,11478.68,9.73,0,104448,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,55268,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-10.81,10270,20250109,12.37,11540,0.00,20250224,10270,12.37,20250109,12960,-10.96,20240307,10270,12.37,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N +20250224,090726,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,0,3,0.00,418515460,36595,5.40,11420,11460,11400,14880,8020,11450,11436.41,9.73,0,7500,11503,11476,11423,11396,11343,11490,11410,32972,3430,0,9160,10,1,478921993,54837,0.00,0.00,12,0.01,0.00,0.00,12938,20240307,-11.50,10270,20250109,11.49,11460,-0.09,20250224,10270,11.49,20250109,12960,-11.65,20240307,10270,11.49,20250109,0.00,N,088980,0,32972 억,,46592511,N,N,2593,N,00,N 20250221,160719,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,50,2,0.44,7730634880,677185,65.00,11420,11450,11370,14820,7980,11400,11415.82,9.73,0,68173,11493,11446,11393,11346,11293,11470,11370,32972,3420,0,9120,10,1,478921993,54837,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-11.50,10270,20250109,11.49,11450,0.00,20250221,10270,11.49,20250109,12960,-11.65,20240307,10270,11.49,20250109,0.00,N,088980,0,32972 억,,46613654,N,N,2593,N,00,N 20250221,150722,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,40,2,0.35,7225490520,633043,60.76,11420,11450,11370,14820,7980,11400,11413.90,9.73,0,67671,11493,11446,11393,11346,11293,11470,11370,32972,3420,0,9120,10,1,478921993,54789,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-11.58,10270,20250109,11.39,11450,-0.09,20250221,10270,11.39,20250109,12960,-11.73,20240307,10270,11.39,20250109,0.00,N,088980,0,32972 억,,46613654,N,N,1593,N,00,N 20250221,140721,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,40,2,0.35,5975155670,523769,50.27,11420,11440,11370,14820,7980,11400,11408.00,9.73,0,32122,11493,11446,11393,11346,11293,11470,11370,32972,3420,0,9120,10,1,478921993,54789,0.00,0.00,12,0.11,0.00,0.00,12938,20240307,-11.58,10270,20250109,11.39,11440,0.00,20250220,10270,11.39,20250109,12960,-11.73,20240307,10270,11.39,20250109,0.00,N,088980,0,32972 억,,46613654,N,N,1593,N,00,N diff --git a/089010/price/prices-20250201.csv b/089010/price/prices-20250201.csv index 6af38ff75a47..2f7a341ea3f7 100644 --- a/089010/price/prices-20250201.csv +++ b/089010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,0,3,0.00,9365297200,377372,75.91,24900,25400,24300,33000,17800,25400,24813.64,6.07,0,-3063,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3895,-45.12,2.33,12,2.46,-563.00,10890.00,36850,20240516,-31.07,13220,20241209,92.13,29150,-12.86,20250213,15660,62.20,20250102,36850,-31.07,20240516,13220,92.13,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,150724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25300,-100,5,-0.39,8656389850,349400,70.28,24900,25400,24300,33000,17800,25400,24774.83,6.07,0,6751,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3880,-44.94,2.32,12,2.28,-563.00,10890.00,36850,20240516,-31.34,13220,20241209,91.38,29150,-13.21,20250213,15660,61.56,20250102,36850,-31.34,20240516,13220,91.38,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,140723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24900,-500,5,-1.97,7639903500,308719,62.10,24900,25400,24300,33000,17800,25400,24746.89,6.07,0,9494,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3818,-44.23,2.29,12,2.01,-563.00,10890.00,36850,20240516,-32.43,13220,20241209,88.35,29150,-14.58,20250213,15660,59.00,20250102,36850,-32.43,20240516,13220,88.35,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,130725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24800,-600,5,-2.36,6715151500,271535,54.62,24900,25400,24300,33000,17800,25400,24730.08,6.07,0,15067,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3803,-44.05,2.28,12,1.77,-563.00,10890.00,36850,20240516,-32.70,13220,20241209,87.59,29150,-14.92,20250213,15660,58.37,20250102,36850,-32.70,20240516,13220,87.59,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,120722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24750,-650,5,-2.56,6467958900,261556,52.61,24900,25400,24300,33000,17800,25400,24728.50,6.07,0,15140,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3795,-43.96,2.27,12,1.71,-563.00,10890.00,36850,20240516,-32.84,13220,20241209,87.22,29150,-15.09,20250213,15660,58.05,20250102,36850,-32.84,20240516,13220,87.22,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,110720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24600,-800,5,-3.15,6048628200,244600,49.20,24900,25400,24300,33000,17800,25400,24728.36,6.07,0,10781,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3772,-43.69,2.26,12,1.60,-563.00,10890.00,36850,20240516,-33.24,13220,20241209,86.08,29150,-15.61,20250213,15660,57.09,20250102,36850,-33.24,20240516,13220,86.08,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,100720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,-900,5,-3.54,4918314950,198401,39.91,24900,25400,24300,33000,17800,25400,24789.45,6.07,0,7751,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3757,-43.52,2.25,12,1.29,-563.00,10890.00,36850,20240516,-33.51,13220,20241209,85.33,29150,-15.95,20250213,15660,56.45,20250102,36850,-33.51,20240516,13220,85.33,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N +20250224,090726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,-450,5,-1.77,1525150800,60898,12.25,24900,25400,24800,33000,17800,25400,25043.74,6.07,0,12726,27133,26266,25533,24666,23933,26700,25100,77,7600,500,18790,50,1,15334346,3826,-44.32,2.29,12,0.40,-563.00,10890.00,36850,20240516,-32.29,13220,20241209,88.73,29150,-14.41,20250213,15660,59.32,20250102,36850,-32.29,20240516,13220,88.73,20241209,7.37,N,089010,500,76 억,,931239,N,N,0,N,00,N 20250221,160719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,450,2,1.80,12585006700,491134,50.58,24800,26400,24800,32400,17500,24950,25626.55,5.91,0,23585,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3895,-45.12,2.33,12,3.20,-563.00,10890.00,36850,20240516,-31.07,13220,20241209,92.13,29150,-12.86,20250213,15660,62.20,20250102,36850,-31.07,20240516,13220,92.13,20241209,7.36,N,089010,500,76 억,,906784,N,N,0,N,00,N 20250221,150722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,550,2,2.20,11911483450,464623,47.85,24800,26400,24800,32400,17500,24950,25638.96,5.91,0,14195,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3910,-45.29,2.34,12,3.03,-563.00,10890.00,36850,20240516,-30.80,13220,20241209,92.89,29150,-12.52,20250213,15660,62.84,20250102,36850,-30.80,20240516,13220,92.89,20241209,7.36,N,089010,500,76 억,,906784,N,N,0,N,00,N 20250221,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,600,2,2.40,11019652550,429687,44.25,24800,26400,24800,32400,17500,24950,25648.05,5.91,0,1549,28583,26766,25783,23966,22983,26275,23475,77,7450,500,18460,50,1,15334346,3918,-45.38,2.35,12,2.80,-563.00,10890.00,36850,20240516,-30.66,13220,20241209,93.27,29150,-12.35,20250213,15660,63.15,20250102,36850,-30.66,20240516,13220,93.27,20241209,7.36,N,089010,500,76 억,,906784,N,N,0,N,00,N diff --git a/089030/price/prices-20250201.csv b/089030/price/prices-20250201.csv index b6c495a3166a..b708dfaa55c5 100644 --- a/089030/price/prices-20250201.csv +++ b/089030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160726,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43650,-2550,5,-5.52,37423418400,853627,28.65,44850,45400,43300,60000,32350,46200,43840.38,15.93,0,-224103,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16305,-175.30,7.05,12,2.29,-249.00,6189.00,70800,20240711,-38.35,17560,20240214,148.58,52500,-16.86,20250120,37350,16.87,20250102,70800,-38.35,20240711,19980,118.47,20240227,2.24,N,089030,500,189 억,,5950474,N,N,6441,N,00,N +20250224,150725,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43600,-2600,5,-5.63,34942006750,796739,26.74,44850,45400,43300,60000,32350,46200,43855.53,15.93,0,-216472,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16286,-175.10,7.04,12,2.13,-249.00,6189.00,70800,20240711,-38.42,17560,20240214,148.29,52500,-16.95,20250120,37350,16.73,20250102,70800,-38.42,20240711,19980,118.22,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,140723,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43500,-2700,5,-5.84,31748777000,723373,24.28,44850,45400,43300,60000,32350,46200,43889.10,15.93,0,-206174,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16249,-174.70,7.03,12,1.94,-249.00,6189.00,70800,20240711,-38.56,17560,20240214,147.72,52500,-17.14,20250120,37350,16.47,20250102,70800,-38.56,20240711,19980,117.72,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,130725,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43650,-2550,5,-5.52,29104564100,662632,22.24,44850,45400,43300,60000,32350,46200,43921.79,15.93,0,-191483,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16305,-175.30,7.05,12,1.77,-249.00,6189.00,70800,20240711,-38.35,17560,20240214,148.58,52500,-16.86,20250120,37350,16.87,20250102,70800,-38.35,20240711,19980,118.47,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,120722,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43350,-2850,5,-6.17,27056879200,615634,20.66,44850,45400,43300,60000,32350,46200,43948.69,15.93,0,-181803,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16193,-174.10,7.00,12,1.65,-249.00,6189.00,70800,20240711,-38.77,17560,20240214,146.87,52500,-17.43,20250120,37350,16.06,20250102,70800,-38.77,20240711,19980,116.97,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,110720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43450,-2750,5,-5.95,24901042750,566123,19.00,44850,45400,43300,60000,32350,46200,43984.22,15.93,0,-171996,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16230,-174.50,7.02,12,1.52,-249.00,6189.00,70800,20240711,-38.63,17560,20240214,147.44,52500,-17.24,20250120,37350,16.33,20250102,70800,-38.63,20240711,19980,117.47,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,100721,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,43650,-2550,5,-5.52,19471451400,441451,14.82,44850,45400,43500,60000,32350,46200,44106.63,15.93,0,-130820,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16305,-175.30,7.05,12,1.18,-249.00,6189.00,70800,20240711,-38.35,17560,20240214,148.58,52500,-16.86,20250120,37350,16.87,20250102,70800,-38.35,20240711,19980,118.47,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N +20250224,090727,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,44350,-1850,5,-4.00,8391031800,188872,6.34,44850,45400,43750,60000,32350,46200,44424.68,15.93,0,-37829,51400,48800,46100,43500,40800,50100,44800,190,13800,500,32340,50,1,37353645,16566,-178.11,7.17,12,0.51,-249.00,6189.00,70800,20240711,-37.36,17560,20240214,152.56,52500,-15.52,20250120,37350,18.74,20250102,70800,-37.36,20240711,19980,121.97,20240227,2.24,N,089030,500,189 억,,5950474,N,N,5035,N,00,N 20250221,160720,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46200,2600,2,5.96,138661912150,2965428,295.95,43800,48700,43400,56600,30550,43600,46759.84,15.52,0,122970,46000,44800,44100,42900,42200,44450,42550,190,13000,500,30520,50,1,37353645,17257,-185.54,7.46,12,7.94,-249.00,6189.00,70800,20240711,-34.75,15490,20240208,198.26,52500,-12.00,20250120,37350,23.69,20250102,70800,-34.75,20240711,19840,132.86,20240221,2.44,N,089030,500,189 억,,5799031,N,N,5035,N,00,N 20250221,150722,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,46250,2650,2,6.08,135747773050,2902354,289.65,43800,48700,43400,56600,30550,43600,46771.92,15.52,0,125037,46000,44800,44100,42900,42200,44450,42550,190,13000,500,30520,50,1,37353645,17276,-185.74,7.47,12,7.77,-249.00,6189.00,70800,20240711,-34.68,15490,20240208,198.58,52500,-11.90,20250120,37350,23.83,20250102,70800,-34.68,20240711,19840,133.11,20240221,2.44,N,089030,500,189 억,,5799031,N,N,4501,N,00,N 20250221,140722,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,45950,2350,2,5.39,129588656250,2769128,276.36,43800,48700,43400,56600,30550,43600,46797.97,15.52,0,130117,46000,44800,44100,42900,42200,44450,42550,190,13000,500,30520,50,1,37353645,17164,-184.54,7.42,12,7.41,-249.00,6189.00,70800,20240711,-35.10,15490,20240208,196.64,52500,-12.48,20250120,37350,23.03,20250102,70800,-35.10,20240711,19840,131.60,20240221,2.44,N,089030,500,189 억,,5799031,N,N,4501,N,00,N diff --git a/089140/price/prices-20250201.csv b/089140/price/prices-20250201.csv index 98b4b24388f1..c40a415e4909 100644 --- a/089140/price/prices-20250201.csv +++ b/089140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,5,2,0.19,42154485,16336,38.08,2585,2610,2545,3365,1815,2590,2580.42,0.94,0,-2341,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,325,2.50,0.18,12,0.13,1039.00,14685.00,6340,20241101,-59.07,2450,20250204,5.92,3150,-17.62,20250108,2450,5.92,20250204,6340,-59.07,20241101,2450,5.92,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-5,5,-0.19,37408875,14504,33.81,2585,2610,2545,3365,1815,2590,2579.21,0.94,0,-2327,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,324,2.49,0.18,12,0.12,1039.00,14685.00,6340,20241101,-59.23,2450,20250204,5.51,3150,-17.94,20250108,2450,5.51,20250204,6340,-59.23,20241101,2450,5.51,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-5,5,-0.19,31729300,12305,28.68,2585,2610,2545,3365,1815,2590,2578.57,0.94,0,-2101,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,324,2.49,0.18,12,0.10,1039.00,14685.00,6340,20241101,-59.23,2450,20250204,5.51,3150,-17.94,20250108,2450,5.51,20250204,6340,-59.23,20241101,2450,5.51,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,-10,5,-0.39,26564970,10310,24.03,2585,2610,2545,3365,1815,2590,2576.62,0.94,0,-2203,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,323,2.48,0.18,12,0.08,1039.00,14685.00,6340,20241101,-59.31,2450,20250204,5.31,3150,-18.10,20250108,2450,5.31,20250204,6340,-59.31,20241101,2450,5.31,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,120723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,20,2,0.77,24529100,9522,22.20,2585,2610,2545,3365,1815,2590,2576.04,0.94,0,-1587,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,327,2.51,0.18,12,0.08,1039.00,14685.00,6340,20241101,-58.83,2450,20250204,6.53,3150,-17.14,20250108,2450,6.53,20250204,6340,-58.83,20241101,2450,6.53,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-20,5,-0.77,21608755,8390,19.56,2585,2595,2545,3365,1815,2590,2575.54,0.94,0,-1602,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,322,2.47,0.18,12,0.07,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-20,5,-0.77,13422435,5214,12.15,2585,2590,2545,3365,1815,2590,2574.31,0.94,0,-1201,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,322,2.47,0.18,12,0.04,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N +20250224,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-15,5,-0.58,3661525,1423,3.32,2585,2585,2545,3365,1815,2590,2573.10,0.94,0,-181,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,323,2.48,0.18,12,0.01,1039.00,14685.00,6340,20241101,-59.38,2450,20250204,5.10,3150,-18.25,20250108,2450,5.10,20250204,6340,-59.38,20241101,2450,5.10,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N 20250221,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-15,5,-0.58,111168090,42895,37.14,2620,2620,2570,3385,1825,2605,2591.63,0.86,0,10197,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,325,2.49,0.18,12,0.34,1039.00,14685.00,6340,20241101,-59.15,2450,20250204,5.71,3150,-17.78,20250108,2450,5.71,20250204,6340,-59.15,20241101,2450,5.71,20250204,0.47,N,089140,2500,313 억,,107439,N,N,0,N,00,N 20250221,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-5,5,-0.19,107165085,41353,35.80,2620,2620,2570,3385,1825,2605,2591.47,0.86,0,10362,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,326,2.50,0.18,12,0.33,1039.00,14685.00,6340,20241101,-58.99,2450,20250204,6.12,3150,-17.46,20250108,2450,6.12,20250204,6340,-58.99,20241101,2450,6.12,20250204,0.47,N,089140,2500,313 억,,107439,N,N,0,N,00,N 20250221,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-15,5,-0.58,95924990,37015,32.05,2620,2620,2570,3385,1825,2605,2591.52,0.86,0,8658,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,325,2.49,0.18,12,0.30,1039.00,14685.00,6340,20241101,-59.15,2450,20250204,5.71,3150,-17.78,20250108,2450,5.71,20250204,6340,-59.15,20241101,2450,5.71,20250204,0.47,N,089140,2500,313 억,,107439,N,N,0,N,00,N diff --git a/089150/price/prices-20250201.csv b/089150/price/prices-20250201.csv index eaa6e01a7a7a..e1ca4ef9ec17 100644 --- a/089150/price/prices-20250201.csv +++ b/089150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-5,5,-0.21,27932115,11696,32.69,2420,2420,2375,3145,1695,2420,2388.17,0.98,0,-1086,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,414,36.04,1.21,12,0.07,67.00,1989.00,3235,20240214,-25.35,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3095,-21.97,20241128,1815,33.06,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-15,5,-0.62,23394455,9811,27.42,2420,2420,2375,3145,1695,2420,2384.51,0.98,0,-960,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.90,1.21,12,0.06,67.00,1989.00,3235,20240214,-25.66,1815,20240805,32.51,2630,-8.56,20250107,2210,8.82,20250203,3095,-22.29,20241128,1815,32.51,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,20128870,8448,23.61,2420,2420,2375,3145,1695,2420,2382.68,0.98,0,-717,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,410,35.67,1.20,12,0.05,67.00,1989.00,3235,20240214,-26.12,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3095,-22.78,20241128,1815,31.68,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,130726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,17879930,7506,20.98,2420,2420,2375,3145,1695,2420,2382.08,0.98,0,-436,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3235,20240214,-25.81,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3095,-22.46,20241128,1815,32.23,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-20,5,-0.83,17152130,7201,20.12,2420,2420,2375,3145,1695,2420,2381.91,0.98,0,-654,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,412,35.82,1.21,12,0.04,67.00,1989.00,3235,20240214,-25.81,1815,20240805,32.23,2630,-8.75,20250107,2210,8.60,20250203,3095,-22.46,20241128,1815,32.23,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-30,5,-1.24,10926460,4586,12.82,2420,2420,2375,3145,1695,2420,2382.57,0.98,0,-699,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,410,35.67,1.20,12,0.03,67.00,1989.00,3235,20240214,-26.12,1815,20240805,31.68,2630,-9.13,20250107,2210,8.14,20250203,3095,-22.78,20241128,1815,31.68,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,9422440,3956,11.06,2420,2420,2375,3145,1695,2420,2381.81,0.98,0,-689,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,411,35.75,1.20,12,0.02,67.00,1989.00,3235,20240214,-25.97,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3095,-22.62,20241128,1815,31.96,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N +20250224,090727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-25,5,-1.03,129960,54,0.15,2420,2420,2395,3145,1695,2420,2406.67,0.98,0,-52,2490,2455,2415,2380,2340,2457,2382,86,725,500,1540,5,1,17150000,411,35.75,1.20,12,0.00,67.00,1989.00,3235,20240214,-25.97,1815,20240805,31.96,2630,-8.94,20250107,2210,8.37,20250203,3095,-22.62,20241128,1815,31.96,20240805,1.16,N,089150,500,85 억,,168670,N,N,0,N,00,N 20250221,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,0,3,0.00,85904190,35782,181.69,2420,2450,2375,3145,1695,2420,2400.76,0.99,0,-1417,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,415,36.12,1.22,12,0.21,67.00,1989.00,3270,20240208,-25.99,1815,20240805,33.33,2630,-7.98,20250107,2210,9.50,20250203,3115,-22.31,20240221,1815,33.33,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N 20250221,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-5,5,-0.21,61564685,25611,130.04,2420,2450,2375,3145,1695,2420,2403.84,0.99,0,-1416,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,414,36.04,1.21,12,0.15,67.00,1989.00,3270,20240208,-26.15,1815,20240805,33.06,2630,-8.17,20250107,2210,9.28,20250203,3115,-22.47,20240221,1815,33.06,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N 20250221,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-40,5,-1.65,38771205,16088,81.69,2420,2450,2375,3145,1695,2420,2409.95,0.99,0,-1158,2476,2447,2421,2392,2366,2462,2407,86,725,500,1540,5,1,17150000,408,35.52,1.20,12,0.09,67.00,1989.00,3270,20240208,-27.22,1815,20240805,31.13,2630,-9.51,20250107,2210,7.69,20250203,3115,-23.60,20240221,1815,31.13,20240805,1.15,N,089150,500,85 억,,170087,N,N,0,N,00,N diff --git a/089230/price/prices-20250201.csv b/089230/price/prices-20250201.csv index 303c3b0ea8dc..07f582a556e9 100644 --- a/089230/price/prices-20250201.csv +++ b/089230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,10,2,1.12,33665759,37560,156.90,899,905,889,1155,623,889,896.32,0.68,0,-5163,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.17,-1808.00,1574.00,2995,20240229,-69.98,761,20241209,18.13,1276,-29.55,20250110,854,5.27,20250122,2995,-69.98,20240229,761,18.13,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,10,2,1.12,32567585,36334,151.78,899,905,889,1155,623,889,896.34,0.68,0,-5331,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.17,-1808.00,1574.00,2995,20240229,-69.98,761,20241209,18.13,1276,-29.55,20250110,854,5.27,20250122,2995,-69.98,20240229,761,18.13,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,11,2,1.24,32242083,35971,150.26,899,905,889,1155,623,889,896.34,0.68,0,-5111,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.16,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,1276,-29.47,20250110,854,5.39,20250122,2995,-69.95,20240229,761,18.27,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,130726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,899,10,2,1.12,14322070,16011,66.88,899,905,889,1155,623,889,894.51,0.68,0,-1974,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.07,-1808.00,1574.00,2995,20240229,-69.98,761,20241209,18.13,1276,-29.55,20250110,854,5.27,20250122,2995,-69.98,20240229,761,18.13,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,11,2,1.24,13320630,14897,62.23,899,905,889,1155,623,889,894.18,0.68,0,-1479,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.07,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,1276,-29.47,20250110,854,5.39,20250122,2995,-69.95,20240229,761,18.27,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,110721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,897,8,2,0.90,12256176,13710,57.27,899,905,889,1155,623,889,893.96,0.68,0,-1095,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,196,-0.50,0.57,12,0.06,-1808.00,1574.00,2995,20240229,-70.05,761,20241209,17.87,1276,-29.70,20250110,854,5.04,20250122,2995,-70.05,20240229,761,17.87,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,100722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,900,11,2,1.24,6016252,6698,27.98,899,905,897,1155,623,889,898.22,0.68,0,-1092,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.03,-1808.00,1574.00,2995,20240229,-69.95,761,20241209,18.27,1276,-29.47,20250110,854,5.39,20250122,2995,-69.95,20240229,761,18.27,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N +20250224,090728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,9,2,1.01,509683,567,2.37,899,899,898,1155,623,889,898.91,0.68,0,-50,915,902,895,882,875,898,878,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.00,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,1276,-29.62,20250110,854,5.15,20250122,2995,-70.02,20240229,761,18.00,20241209,0.28,N,089230,1000,218 억,,147765,N,N,0,N,00,N 20250221,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,0,3,0.00,21504351,23938,76.88,908,908,888,1155,623,889,898.34,0.70,0,-5959,915,901,893,879,871,898,876,219,266,1000,530,1,1,21882953,195,-0.49,0.56,12,0.11,-1808.00,1574.00,2995,20240229,-70.32,761,20241209,16.82,1276,-30.33,20250110,854,4.10,20250122,2995,-70.32,20240229,761,16.82,20241209,0.29,N,089230,1000,218 억,,153849,N,N,0,N,00,N 20250221,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,9,2,1.01,21345081,23760,76.31,908,908,888,1155,623,889,898.36,0.70,0,-6084,915,901,893,879,871,898,876,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.11,-1808.00,1574.00,2995,20240229,-70.02,761,20241209,18.00,1276,-29.62,20250110,854,5.15,20250122,2995,-70.02,20240229,761,18.00,20241209,0.29,N,089230,1000,218 억,,153849,N,N,0,N,00,N 20250221,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,12,2,1.35,17187221,19095,61.33,908,908,889,1155,623,889,900.09,0.70,0,-6468,915,901,893,879,871,898,876,219,266,1000,530,1,1,21882953,197,-0.50,0.57,12,0.09,-1808.00,1574.00,2995,20240229,-69.92,761,20241209,18.40,1276,-29.39,20250110,854,5.50,20250122,2995,-69.92,20240229,761,18.40,20241209,0.29,N,089230,1000,218 억,,153849,N,N,0,N,00,N diff --git a/089470/price/prices-20250201.csv b/089470/price/prices-20250201.csv index fa001256fc2a..1fee054445a3 100644 --- a/089470/price/prices-20250201.csv +++ b/089470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3520,-15,5,-0.42,42211560,12052,119.29,3500,3535,3485,4595,2475,3535,3502.45,1.92,0,8,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1123,5.27,0.33,12,0.04,668.00,10766.00,5500,20240304,-36.00,3200,20241209,10.00,3565,-1.26,20250116,3340,5.39,20250203,5500,-36.00,20240304,3200,10.00,20241209,0.67,N,089470,500,172 억,,611808,N,N,4,N,00,N +20250224,150726,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-20,5,-0.57,37782595,10791,106.81,3500,3535,3485,4595,2475,3535,3501.31,1.92,0,190,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1121,5.26,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,3565,-1.40,20250116,3340,5.24,20250203,5500,-36.09,20240304,3200,9.84,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,140724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3515,-20,5,-0.57,35542355,10154,100.50,3500,3535,3485,4595,2475,3535,3500.33,1.92,0,193,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1121,5.26,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.09,3200,20241209,9.84,3565,-1.40,20250116,3340,5.24,20250203,5500,-36.09,20240304,3200,9.84,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,130727,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,-45,5,-1.27,26552260,7586,75.09,3500,3535,3485,4595,2475,3535,3500.17,1.92,0,195,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1113,5.22,0.32,12,0.02,668.00,10766.00,5500,20240304,-36.55,3200,20241209,9.06,3565,-2.10,20250116,3340,4.49,20250203,5500,-36.55,20240304,3200,9.06,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,120723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-30,5,-0.85,16095720,4590,45.43,3500,3535,3490,4595,2475,3535,3506.69,1.92,0,54,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1118,5.25,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,110721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,-30,5,-0.85,12441200,3545,35.09,3500,3535,3500,4595,2475,3535,3509.51,1.92,0,54,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1118,5.25,0.33,12,0.01,668.00,10766.00,5500,20240304,-36.27,3200,20241209,9.53,3565,-1.68,20250116,3340,4.94,20250203,5500,-36.27,20240304,3200,9.53,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,100722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-10,5,-0.28,11674510,3326,32.92,3500,3535,3500,4595,2475,3535,3510.08,1.92,0,169,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1124,5.28,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,3565,-1.12,20250116,3340,5.54,20250203,5500,-35.91,20240304,3200,10.16,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N +20250224,090728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3525,-10,5,-0.28,2891735,826,8.18,3500,3525,3500,4595,2475,3535,3500.89,1.92,0,201,3581,3557,3526,3502,3471,3570,3515,172,1060,500,2610,5,1,31900000,1124,5.28,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.91,3200,20241209,10.16,3565,-1.12,20250116,3340,5.54,20250203,5500,-35.91,20240304,3200,10.16,20241209,0.67,N,089470,500,172 억,,611808,N,N,17,N,00,N 20250221,160721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3535,25,2,0.71,35641270,10093,46.39,3495,3550,3495,4560,2460,3510,3531.29,1.92,0,156,3573,3541,3518,3486,3463,3530,3475,172,1050,500,2590,5,1,31900000,1128,5.29,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.73,3200,20241209,10.47,3565,-0.84,20250116,3340,5.84,20250203,5500,-35.73,20240304,3200,10.47,20241209,0.67,N,089470,500,172 억,,611690,N,N,17,N,00,N 20250221,150724,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,0,3,0.00,33232330,9410,43.25,3495,3550,3495,4560,2460,3510,3531.60,1.92,0,158,3573,3541,3518,3486,3463,3530,3475,172,1050,500,2590,5,1,31900000,1120,5.25,0.33,12,0.03,668.00,10766.00,5500,20240304,-36.18,3200,20241209,9.69,3565,-1.54,20250116,3340,5.09,20250203,5500,-36.18,20240304,3200,9.69,20241209,0.67,N,089470,500,172 억,,611690,N,N,6,N,00,N 20250221,140723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3530,20,2,0.57,25887705,7321,33.65,3495,3550,3495,4560,2460,3510,3536.09,1.92,0,47,3573,3541,3518,3486,3463,3530,3475,172,1050,500,2590,5,1,31900000,1126,5.28,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.82,3200,20241209,10.31,3565,-0.98,20250116,3340,5.69,20250203,5500,-35.82,20240304,3200,10.31,20241209,0.67,N,089470,500,172 억,,611690,N,N,6,N,00,N diff --git a/089590/price/prices-20250201.csv b/089590/price/prices-20250201.csv index 2ae064f385ef..649f77f8fe2f 100644 --- a/089590/price/prices-20250201.csv +++ b/089590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160727,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-10,5,-0.13,1732975050,234536,61.78,7370,7440,7330,9630,5190,7410,7388.95,7.84,-14064,-24101,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5967,4.26,1.90,12,0.29,1737.00,3889.00,11660,20240219,-36.54,6920,20241230,6.94,7850,-5.73,20250107,7050,4.96,20250102,11550,-35.93,20240401,6920,6.94,20241230,0.21,N,089590,1000,806 억,,3160441,N,N,36,N,00,N +20250224,150726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-10,5,-0.13,1698717410,229908,60.56,7370,7440,7330,9630,5190,7410,7388.68,7.84,-12391,-24684,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5967,4.26,1.90,12,0.29,1737.00,3889.00,11660,20240219,-36.54,6920,20241230,6.94,7850,-5.73,20250107,7050,4.96,20250102,11550,-35.93,20240401,6920,6.94,20241230,0.21,N,089590,1000,806 억,,3162114,N,N,0,N,00,N +20250224,140725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,-20,5,-0.27,1587171860,214834,56.59,7370,7440,7330,9630,5190,7410,7387.90,7.84,-14702,-25548,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5959,4.25,1.90,12,0.27,1737.00,3889.00,11660,20240219,-36.62,6920,20241230,6.79,7850,-5.86,20250107,7050,4.82,20250102,11550,-36.02,20240401,6920,6.79,20241230,0.21,N,089590,1000,806 억,,3159803,N,N,0,N,00,N +20250224,130727,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,-20,5,-0.27,1281041660,173408,45.68,7370,7440,7330,9630,5190,7410,7387.44,7.86,-6442,-17556,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5959,4.25,1.90,12,0.22,1737.00,3889.00,11660,20240219,-36.62,6920,20241230,6.79,7850,-5.86,20250107,7050,4.82,20250102,11550,-36.02,20240401,6920,6.79,20241230,0.21,N,089590,1000,806 억,,3168063,N,N,0,N,00,N +20250224,120724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7380,-30,5,-0.40,1173475090,158862,41.85,7370,7440,7330,9630,5190,7410,7386.76,7.87,-3895,-15043,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5951,4.25,1.90,12,0.20,1737.00,3889.00,11660,20240219,-36.71,6920,20241230,6.65,7850,-5.99,20250107,7050,4.68,20250102,11550,-36.10,20240401,6920,6.65,20241230,0.21,N,089590,1000,806 억,,3170610,N,N,0,N,00,N +20250224,110722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,-40,5,-0.54,1107691660,149960,39.50,7370,7440,7330,9630,5190,7410,7386.58,7.87,-2363,-13555,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5943,4.24,1.90,12,0.19,1737.00,3889.00,11660,20240219,-36.79,6920,20241230,6.50,7850,-6.11,20250107,7050,4.54,20250102,11550,-36.19,20240401,6920,6.50,20241230,0.21,N,089590,1000,806 억,,3172142,N,N,0,N,00,N +20250224,100722,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,-40,5,-0.54,819494820,110822,29.19,7370,7440,7330,9630,5190,7410,7394.69,7.92,19167,8017,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5943,4.24,1.90,12,0.14,1737.00,3889.00,11660,20240219,-36.79,6920,20241230,6.50,7850,-6.11,20250107,7050,4.54,20250102,11550,-36.19,20240401,6920,6.50,20241230,0.21,N,089590,1000,806 억,,3193672,N,N,0,N,00,N +20250224,090728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,-40,5,-0.54,92170400,12537,3.30,7370,7380,7330,9630,5190,7410,7351.87,7.88,123,-3034,7490,7450,7370,7330,7250,7470,7350,806,2220,1000,5480,10,1,80640985,5943,4.24,1.90,12,0.02,1737.00,3889.00,11660,20240219,-36.79,6920,20241230,6.50,7850,-6.11,20250107,7050,4.54,20250102,11550,-36.19,20240401,6920,6.50,20241230,0.21,N,089590,1000,806 억,,3174628,N,N,0,N,00,N 20250221,160721,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7410,110,2,1.51,2786878610,378649,91.25,7300,7410,7290,9490,5110,7300,7359.84,7.87,-6386,-6635,7480,7390,7310,7220,7140,7435,7265,806,2190,1000,5400,10,1,80640985,5975,4.27,1.91,12,0.47,1737.00,3889.00,11860,20240208,-37.52,6920,20241230,7.08,7850,-5.61,20250107,7050,5.11,20250102,11590,-36.07,20240221,6920,7.08,20241230,0.17,N,089590,1000,806 억,,3174505,N,N,171,N,00,N 20250221,150724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,60,2,0.82,2448281570,332909,80.22,7300,7400,7290,9490,5110,7300,7354.21,7.92,10145,8972,7480,7390,7310,7220,7140,7435,7265,806,2190,1000,5400,10,1,80640985,5935,4.24,1.89,12,0.41,1737.00,3889.00,11860,20240208,-37.94,6920,20241230,6.36,7850,-6.24,20250107,7050,4.40,20250102,11590,-36.50,20240221,6920,6.36,20241230,0.17,N,089590,1000,806 억,,3191036,N,N,171,N,00,N 20250221,140723,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7340,40,2,0.55,2253003480,306343,73.82,7300,7400,7290,9490,5110,7300,7354.51,7.93,16635,15887,7480,7390,7310,7220,7140,7435,7265,806,2190,1000,5400,10,1,80640985,5919,4.23,1.89,12,0.38,1737.00,3889.00,11860,20240208,-38.11,6920,20241230,6.07,7850,-6.50,20250107,7050,4.11,20250102,11590,-36.67,20240221,6920,6.07,20241230,0.17,N,089590,1000,806 억,,3197526,N,N,171,N,00,N diff --git a/089600/price/prices-20250201.csv b/089600/price/prices-20250201.csv index bce83bf0094a..c704dbdc9195 100644 --- a/089600/price/prices-20250201.csv +++ b/089600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,290,2,2.05,472185960,33080,50.56,14050,14440,14000,18380,9900,14140,14272.50,4.57,0,3923,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1669,9.99,0.75,12,0.29,1445.00,19122.00,25150,20240215,-42.62,13420,20250213,7.53,16240,-11.15,20250220,13420,7.53,20250213,24600,-41.34,20240304,13420,7.53,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,150726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14380,240,2,1.70,409499360,28728,43.91,14050,14400,14000,18380,9900,14140,14254.36,4.57,0,2778,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1664,9.95,0.75,12,0.25,1445.00,19122.00,25150,20240215,-42.82,13420,20250213,7.15,16240,-11.45,20250220,13420,7.15,20250213,24600,-41.54,20240304,13420,7.15,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,140725,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14370,230,2,1.63,353038080,24798,37.90,14050,14400,14000,18380,9900,14140,14236.55,4.57,0,1602,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1662,9.94,0.75,12,0.21,1445.00,19122.00,25150,20240215,-42.86,13420,20250213,7.08,16240,-11.51,20250220,13420,7.08,20250213,24600,-41.59,20240304,13420,7.08,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,130727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14280,140,2,0.99,288732740,20302,31.03,14050,14350,14000,18380,9900,14140,14221.89,4.57,0,-1479,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1652,9.88,0.75,12,0.18,1445.00,19122.00,25150,20240215,-43.22,13420,20250213,6.41,16240,-12.07,20250220,13420,6.41,20250213,24600,-41.95,20240304,13420,6.41,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,120724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14260,120,2,0.85,278544240,19588,29.94,14050,14350,14000,18380,9900,14140,14220.15,4.57,0,-1501,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1650,9.87,0.75,12,0.17,1445.00,19122.00,25150,20240215,-43.30,13420,20250213,6.26,16240,-12.19,20250220,13420,6.26,20250213,24600,-42.03,20240304,13420,6.26,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,110722,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14270,130,2,0.92,249658860,17565,26.85,14050,14350,14000,18380,9900,14140,14213.43,4.57,0,-1887,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1651,9.88,0.75,12,0.15,1445.00,19122.00,25150,20240215,-43.26,13420,20250213,6.33,16240,-12.13,20250220,13420,6.33,20250213,24600,-41.99,20240304,13420,6.33,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,100723,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,100,2,0.71,221520710,15592,23.83,14050,14350,14000,18380,9900,14140,14207.33,4.57,0,-1810,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1647,9.85,0.74,12,0.13,1445.00,19122.00,25150,20240215,-43.38,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,24600,-42.11,20240304,13420,6.11,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N +20250224,090728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14290,150,2,1.06,77515810,5508,8.42,14050,14290,14000,18380,9900,14140,14073.31,4.57,0,619,14453,14296,14203,14046,13953,14250,14000,60,4240,500,10180,10,1,11568163,1653,9.89,0.75,12,0.05,1445.00,19122.00,25150,20240215,-43.18,13420,20250213,6.48,16240,-12.01,20250220,13420,6.48,20250213,24600,-41.91,20240304,13420,6.48,20250213,1.79,N,089600,500,59 억,,529079,N,N,0,N,00,N 20250221,160721,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14140,-110,5,-0.77,929835040,65426,5.71,14180,14360,14110,18520,9980,14250,14212.00,4.44,0,14654,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1636,9.79,0.74,12,0.57,1445.00,19122.00,25150,20240215,-43.78,13420,20250213,5.37,16240,-12.93,20250220,13420,5.37,20250213,24600,-42.52,20240304,13420,5.37,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N 20250221,150724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14140,-110,5,-0.77,874392640,61503,5.37,14180,14360,14110,18520,9980,14250,14217.06,4.44,0,14533,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1636,9.79,0.74,12,0.53,1445.00,19122.00,25150,20240215,-43.78,13420,20250213,5.37,16240,-12.93,20250220,13420,5.37,20250213,24600,-42.52,20240304,13420,5.37,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N 20250221,140724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14160,-90,5,-0.63,826034560,58087,5.07,14180,14360,14110,18520,9980,14250,14220.64,4.44,0,14543,16963,15606,14883,13526,12803,16285,14205,60,4270,500,10260,10,1,11568163,1638,9.80,0.74,12,0.50,1445.00,19122.00,25150,20240215,-43.70,13420,20250213,5.51,16240,-12.81,20250220,13420,5.51,20250213,24600,-42.44,20240304,13420,5.51,20250213,1.82,N,089600,500,59 억,,513791,N,N,21,N,00,N diff --git a/089790/price/prices-20250201.csv b/089790/price/prices-20250201.csv index d43779975ffc..dc935e902f98 100644 --- a/089790/price/prices-20250201.csv +++ b/089790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-105,5,-2.25,530471640,116576,131.41,4600,4735,4495,6070,3275,4675,4550.43,1.53,0,36556,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,471,8.59,0.69,12,1.13,532.00,6627.00,11360,20240412,-59.77,3025,20241209,51.07,6650,-31.28,20250110,3555,28.55,20250102,11360,-59.77,20240412,3025,51.07,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4535,-140,5,-2.99,508566230,111776,125.99,4600,4735,4495,6070,3275,4675,4549.87,1.53,0,33968,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,468,8.52,0.68,12,1.08,532.00,6627.00,11360,20240412,-60.08,3025,20241209,49.92,6650,-31.80,20250110,3555,27.57,20250102,11360,-60.08,20240412,3025,49.92,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-130,5,-2.78,421362615,92573,104.35,4600,4735,4495,6070,3275,4675,4551.68,1.53,0,27438,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,469,8.54,0.69,12,0.90,532.00,6627.00,11360,20240412,-59.99,3025,20241209,50.25,6650,-31.65,20250110,3555,27.85,20250102,11360,-59.99,20240412,3025,50.25,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-125,5,-2.67,370235305,81312,91.66,4600,4735,4495,6070,3275,4675,4553.27,1.53,0,21545,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,469,8.55,0.69,12,0.79,532.00,6627.00,11360,20240412,-59.95,3025,20241209,50.41,6650,-31.58,20250110,3555,27.99,20250102,11360,-59.95,20240412,3025,50.41,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,120724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-125,5,-2.67,327256610,71868,81.01,4600,4735,4495,6070,3275,4675,4553.58,1.53,0,16048,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,469,8.55,0.69,12,0.70,532.00,6627.00,11360,20240412,-59.95,3025,20241209,50.41,6650,-31.58,20250110,3555,27.99,20250102,11360,-59.95,20240412,3025,50.41,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,110722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,-155,5,-3.32,243898130,53508,60.31,4600,4735,4495,6070,3275,4675,4558.16,1.53,0,1916,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,466,8.50,0.68,12,0.52,532.00,6627.00,11360,20240412,-60.21,3025,20241209,49.42,6650,-32.03,20250110,3555,27.14,20250102,11360,-60.21,20240412,3025,49.42,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,-115,5,-2.46,151241150,33035,37.24,4600,4735,4515,6070,3275,4675,4578.21,1.53,0,4679,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,470,8.57,0.69,12,0.32,532.00,6627.00,11360,20240412,-59.86,3025,20241209,50.74,6650,-31.43,20250110,3555,28.27,20250102,11360,-59.86,20240412,3025,50.74,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N +20250224,090729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4550,-125,5,-2.67,67684315,14748,16.62,4600,4735,4515,6070,3275,4675,4589.39,1.53,0,-2791,4938,4806,4733,4601,4528,4770,4565,52,1395,500,3270,5,1,10315513,469,8.55,0.69,12,0.14,532.00,6627.00,11360,20240412,-59.95,3025,20241209,50.41,6650,-31.58,20250110,3555,27.99,20250102,11360,-59.95,20240412,3025,50.41,20241209,6.20,N,089790,500,51 억,,157573,N,N,0,N,00,N 20250221,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,-80,5,-1.68,413895040,88058,36.44,4705,4865,4660,6180,3330,4755,4700.45,1.55,0,-2229,5201,4977,4846,4622,4491,4912,4557,52,1425,500,3320,5,1,10315513,482,8.79,0.71,12,0.85,532.00,6627.00,11360,20240412,-58.85,3025,20241209,54.55,6650,-29.70,20250110,3555,31.50,20250102,11360,-58.85,20240412,3025,54.55,20241209,6.13,N,089790,500,51 억,,159737,N,N,0,N,00,N 20250221,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,-40,5,-0.84,396531385,84348,34.90,4705,4865,4660,6180,3330,4755,4701.14,1.55,0,-2050,5201,4977,4846,4622,4491,4912,4557,52,1425,500,3320,5,1,10315513,486,8.86,0.71,12,0.82,532.00,6627.00,11360,20240412,-58.49,3025,20241209,55.87,6650,-29.10,20250110,3555,32.63,20250102,11360,-58.49,20240412,3025,55.87,20241209,6.13,N,089790,500,51 억,,159737,N,N,0,N,00,N 20250221,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,-65,5,-1.37,367935450,78246,32.38,4705,4865,4660,6180,3330,4755,4702.29,1.55,0,-5187,5201,4977,4846,4622,4491,4912,4557,52,1425,500,3320,5,1,10315513,484,8.82,0.71,12,0.76,532.00,6627.00,11360,20240412,-58.71,3025,20241209,55.04,6650,-29.47,20250110,3555,31.93,20250102,11360,-58.71,20240412,3025,55.04,20241209,6.13,N,089790,500,51 억,,159737,N,N,0,N,00,N diff --git a/089850/price/prices-20250201.csv b/089850/price/prices-20250201.csv index cc061be6e762..0455b9174317 100644 --- a/089850/price/prices-20250201.csv +++ b/089850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,0,3,0.00,196412540,29667,167.03,6670,6730,6560,8670,4670,6670,6620.57,4.75,0,7373,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,983,5.23,0.77,12,0.20,1276.00,8679.00,11930,20240426,-44.09,6050,20241209,10.25,7210,-7.49,20250103,6050,10.25,20250203,20000,-66.65,20240329,6050,10.25,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,10,2,0.15,193684050,29258,164.73,6670,6730,6560,8670,4670,6670,6619.87,4.75,0,7291,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,984,5.24,0.77,12,0.20,1276.00,8679.00,11930,20240426,-44.01,6050,20241209,10.41,7210,-7.35,20250103,6050,10.41,20250203,20000,-66.60,20240329,6050,10.41,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,20,2,0.30,142152000,21509,121.10,6670,6730,6560,8670,4670,6670,6608.95,4.75,0,6231,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,985,5.24,0.77,12,0.15,1276.00,8679.00,11930,20240426,-43.92,6050,20241209,10.58,7210,-7.21,20250103,6050,10.58,20250203,20000,-66.55,20240329,6050,10.58,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,130728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,30,2,0.45,140942560,21328,120.08,6670,6730,6560,8670,4670,6670,6608.33,4.75,0,6176,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,987,5.25,0.77,12,0.14,1276.00,8679.00,11930,20240426,-43.84,6050,20241209,10.74,7210,-7.07,20250103,6050,10.74,20250203,20000,-66.50,20240329,6050,10.74,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,120725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,30,2,0.45,139033080,21043,118.48,6670,6730,6560,8670,4670,6670,6607.09,4.75,0,6180,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,987,5.25,0.77,12,0.14,1276.00,8679.00,11930,20240426,-43.84,6050,20241209,10.74,7210,-7.07,20250103,6050,10.74,20250203,20000,-66.50,20240329,6050,10.74,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,110722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-40,5,-0.60,99345540,15085,84.93,6670,6670,6560,8670,4670,6670,6585.72,4.75,0,3577,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,977,5.20,0.76,12,0.10,1276.00,8679.00,11930,20240426,-44.43,6050,20241209,9.59,7210,-8.04,20250103,6050,9.59,20250203,20000,-66.85,20240329,6050,9.59,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,100723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-60,5,-0.90,70101850,10661,60.02,6670,6670,6560,8670,4670,6670,6575.54,4.75,0,971,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,974,5.18,0.76,12,0.07,1276.00,8679.00,11930,20240426,-44.59,6050,20241209,9.26,7210,-8.32,20250103,6050,9.26,20250203,20000,-66.95,20240329,6050,9.26,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N +20250224,090729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-60,5,-0.90,1952100,294,1.66,6670,6670,6590,8670,4670,6670,6639.80,4.75,0,-50,6810,6740,6670,6600,6530,6775,6635,74,2000,500,4800,10,1,14730199,974,5.18,0.76,12,0.00,1276.00,8679.00,11930,20240426,-44.59,6050,20241209,9.26,7210,-8.32,20250103,6050,9.26,20250203,20000,-66.95,20240329,6050,9.26,20241209,1.51,N,089850,500,73 억,,699157,N,N,0,N,00,N 20250221,160722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,10,2,0.15,118434750,17760,125.23,6600,6740,6600,8650,4670,6660,6668.62,4.73,0,2876,6846,6752,6696,6602,6546,6725,6575,74,1990,500,4790,10,1,14730199,983,5.23,0.77,12,0.12,1276.00,8679.00,11930,20240426,-44.09,6050,20241209,10.25,7210,-7.49,20250103,6050,10.25,20250203,20000,-66.65,20240329,6050,10.25,20241209,1.51,N,089850,500,73 억,,696154,N,N,1,N,00,N 20250221,150725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,10,2,0.15,117641020,17641,124.39,6600,6740,6600,8650,4670,6660,6668.61,4.73,0,2897,6846,6752,6696,6602,6546,6725,6575,74,1990,500,4790,10,1,14730199,983,5.23,0.77,12,0.12,1276.00,8679.00,11930,20240426,-44.09,6050,20241209,10.25,7210,-7.49,20250103,6050,10.25,20250203,20000,-66.65,20240329,6050,10.25,20241209,1.51,N,089850,500,73 억,,696154,N,N,1,N,00,N 20250221,140724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,30,2,0.45,90389420,13541,95.48,6600,6740,6600,8650,4670,6660,6675.24,4.73,0,1981,6846,6752,6696,6602,6546,6725,6575,74,1990,500,4790,10,1,14730199,985,5.24,0.77,12,0.09,1276.00,8679.00,11930,20240426,-43.92,6050,20241209,10.58,7210,-7.21,20250103,6050,10.58,20250203,20000,-66.55,20240329,6050,10.58,20241209,1.51,N,089850,500,73 억,,696154,N,N,1,N,00,N diff --git a/089860/price/prices-20250201.csv b/089860/price/prices-20250201.csv index c6bbdad97ac0..169a4d72855a 100644 --- a/089860/price/prices-20250201.csv +++ b/089860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-100,5,-0.34,481567150,16451,120.01,29500,29500,29000,38350,20650,29500,29272.82,6.12,0,-856,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10675,8.98,0.79,12,0.05,3275.00,37351.00,35950,20241209,-18.22,26400,20240417,11.36,30250,-2.81,20250106,26700,10.11,20250116,35950,-18.22,20241209,26400,11.36,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,55,N,00,N +20250224,150727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29300,-200,5,-0.68,460551300,15735,114.79,29500,29500,29000,38350,20650,29500,29269.23,6.12,0,-910,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10639,8.95,0.78,12,0.04,3275.00,37351.00,35950,20241209,-18.50,26400,20240417,10.98,30250,-3.14,20250106,26700,9.74,20250116,35950,-18.50,20241209,26400,10.98,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,140726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,-250,5,-0.85,368938700,12612,92.00,29500,29500,29000,38350,20650,29500,29252.99,6.12,0,-1184,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10620,8.93,0.78,12,0.03,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,130728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29300,-200,5,-0.68,311090900,10640,77.62,29500,29500,29000,38350,20650,29500,29237.87,6.12,0,-1039,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10639,8.95,0.78,12,0.03,3275.00,37351.00,35950,20241209,-18.50,26400,20240417,10.98,30250,-3.14,20250106,26700,9.74,20250116,35950,-18.50,20241209,26400,10.98,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,120725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29200,-300,5,-1.02,250659100,8578,62.58,29500,29500,29000,38350,20650,29500,29221.16,6.12,0,-699,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10602,8.92,0.78,12,0.02,3275.00,37351.00,35950,20241209,-18.78,26400,20240417,10.61,30250,-3.47,20250106,26700,9.36,20250116,35950,-18.78,20241209,26400,10.61,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,110723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29300,-200,5,-0.68,168908050,5784,42.19,29500,29500,29000,38350,20650,29500,29202.64,6.12,0,-822,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10639,8.95,0.78,12,0.02,3275.00,37351.00,35950,20241209,-18.50,26400,20240417,10.98,30250,-3.14,20250106,26700,9.74,20250116,35950,-18.50,20241209,26400,10.98,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,100723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29200,-300,5,-1.02,51601850,1764,12.87,29500,29500,29000,38350,20650,29500,29252.75,6.12,0,70,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10602,8.92,0.78,12,0.00,3275.00,37351.00,35950,20241209,-18.78,26400,20240417,10.61,30250,-3.47,20250106,26700,9.36,20250116,35950,-18.78,20241209,26400,10.61,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N +20250224,090729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,-400,5,-1.36,14689100,501,3.65,29500,29500,29000,38350,20650,29500,29319.56,6.12,0,83,30166,29832,29616,29282,29066,29725,29175,1832,8850,5000,22420,50,1,36309388,10566,8.89,0.78,12,0.00,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.19,N,089860,5000,1831 억,,2221277,N,N,2,N,00,N 20250221,160722,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29500,-350,5,-1.17,403376400,13654,25.59,29600,29950,29400,38800,20900,29850,29542.84,6.13,0,-5782,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10711,9.01,0.79,12,0.04,3275.00,37351.00,35950,20241209,-17.94,26400,20240417,11.74,30250,-2.48,20250106,26700,10.49,20250116,35950,-17.94,20241209,26400,11.74,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,2,N,00,N 20250221,150725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-450,5,-1.51,366384650,12399,23.24,29600,29950,29400,38800,20900,29850,29549.53,6.13,0,-5281,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10675,8.98,0.79,12,0.03,3275.00,37351.00,35950,20241209,-18.22,26400,20240417,11.36,30250,-2.81,20250106,26700,10.11,20250116,35950,-18.22,20241209,26400,11.36,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N 20250221,140725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29400,-450,5,-1.51,327658850,11084,20.77,29600,29950,29400,38800,20900,29850,29561.43,6.13,0,-4823,30583,30216,29533,29166,28483,30400,29350,1832,8950,5000,22680,50,1,36309388,10675,8.98,0.79,12,0.03,3275.00,37351.00,35950,20241209,-18.22,26400,20240417,11.36,30250,-2.81,20250106,26700,10.11,20250116,35950,-18.22,20241209,26400,11.36,20240417,0.19,N,089860,5000,1831 억,,2227007,N,N,31,N,00,N diff --git a/089890/price/prices-20250201.csv b/089890/price/prices-20250201.csv index 210973839131..1ce128db4c7e 100644 --- a/089890/price/prices-20250201.csv +++ b/089890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9240,290,2,3.24,2158261480,238680,72.64,8900,9240,8770,11630,6270,8950,9042.03,0.14,0,-26422,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1532,22.00,2.31,12,1.44,420.00,4006.00,20700,20240215,-55.36,5770,20241209,60.14,9600,-3.75,20250219,6420,43.93,20250203,19920,-53.61,20240627,5770,60.14,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9160,210,2,2.35,1956735500,216797,65.98,8900,9190,8770,11630,6270,8950,9025.67,0.14,0,-28299,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1519,21.81,2.29,12,1.31,420.00,4006.00,20700,20240215,-55.75,5770,20241209,58.75,9600,-4.58,20250219,6420,42.68,20250203,19920,-54.02,20240627,5770,58.75,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,140726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,100,2,1.12,1639924690,182148,55.43,8900,9190,8770,11630,6270,8950,9003.26,0.14,0,-27186,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1501,21.55,2.26,12,1.10,420.00,4006.00,20700,20240215,-56.28,5770,20241209,56.85,9600,-5.73,20250219,6420,40.97,20250203,19920,-54.57,20240627,5770,56.85,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,130728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,90,2,1.01,1492900690,165886,50.48,8900,9190,8770,11630,6270,8950,8999.57,0.14,0,-27701,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1499,21.52,2.26,12,1.00,420.00,4006.00,20700,20240215,-56.33,5770,20241209,56.67,9600,-5.83,20250219,6420,40.81,20250203,19920,-54.62,20240627,5770,56.67,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,120725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,80,2,0.89,1430509640,158977,48.38,8900,9190,8770,11630,6270,8950,8998.23,0.14,0,-26763,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1498,21.50,2.25,12,0.96,420.00,4006.00,20700,20240215,-56.38,5770,20241209,56.50,9600,-5.94,20250219,6420,40.65,20250203,19920,-54.67,20240627,5770,56.50,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8960,10,2,0.11,1301885850,144706,44.04,8900,9190,8770,11630,6270,8950,8996.78,0.14,0,-23094,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1486,21.33,2.24,12,0.87,420.00,4006.00,20700,20240215,-56.71,5770,20241209,55.29,9600,-6.67,20250219,6420,39.56,20250203,19920,-55.02,20240627,5770,55.29,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,30,2,0.34,1040475760,115581,35.17,8900,9190,8770,11630,6270,8950,9002.15,0.14,0,-19603,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1489,21.38,2.24,12,0.70,420.00,4006.00,20700,20240215,-56.62,5770,20241209,55.63,9600,-6.46,20250219,6420,39.88,20250203,19920,-54.92,20240627,5770,55.63,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N +20250224,090730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,100,2,1.12,372533290,41435,12.61,8900,9190,8770,11630,6270,8950,8990.82,0.14,0,-847,9523,9236,9003,8716,8483,9120,8600,84,2680,500,5720,10,1,16584962,1501,21.55,2.26,12,0.25,420.00,4006.00,20700,20240215,-56.28,5770,20241209,56.85,9600,-5.73,20250219,6420,40.97,20250203,19920,-54.57,20240627,5770,56.85,20241209,2.25,N,089890,500,84 억,,23374,N,N,0,N,00,N 20250221,160722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8950,-470,5,-4.99,2922167820,326527,49.70,9240,9290,8770,12240,6600,9420,8949.22,0.32,0,-29538,9680,9550,9360,9230,9040,9615,9295,84,2820,500,6020,10,1,16584962,1484,21.31,2.23,12,1.97,420.00,4006.00,20700,20240215,-56.76,5770,20241209,55.11,9600,-6.77,20250219,6420,39.41,20250203,19920,-55.07,20240627,5770,55.11,20241209,2.10,N,089890,500,84 억,,53774,N,N,0,N,00,N 20250221,150725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,-570,5,-6.05,2690312650,300468,45.73,9240,9290,8770,12240,6600,9420,8953.73,0.32,0,-26471,9680,9550,9360,9230,9040,9615,9295,84,2820,500,6020,10,1,16584962,1468,21.07,2.21,12,1.81,420.00,4006.00,20700,20240215,-57.25,5770,20241209,53.38,9600,-7.81,20250219,6420,37.85,20250203,19920,-55.57,20240627,5770,53.38,20241209,2.10,N,089890,500,84 억,,53774,N,N,0,N,00,N 20250221,140725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8810,-610,5,-6.48,2254631950,251255,38.24,9240,9290,8790,12240,6600,9420,8973.46,0.32,0,-18320,9680,9550,9360,9230,9040,9615,9295,84,2820,500,6020,10,1,16584962,1461,20.98,2.20,12,1.51,420.00,4006.00,20700,20240215,-57.44,5770,20241209,52.69,9600,-8.23,20250219,6420,37.23,20250203,19920,-55.77,20240627,5770,52.69,20241209,2.10,N,089890,500,84 억,,53774,N,N,0,N,00,N diff --git a/089970/price/prices-20250201.csv b/089970/price/prices-20250201.csv index be35c9585dd6..261ea3e338b3 100644 --- a/089970/price/prices-20250201.csv +++ b/089970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-40,5,-0.44,554043310,61510,133.03,9200,9200,8730,11830,6370,9100,9007.36,2.08,0,657,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2181,-33.19,1.60,12,0.26,-273.00,5679.00,20950,20240613,-56.75,5500,20241209,64.73,10220,-11.35,20250218,6640,36.45,20250102,20950,-56.75,20240613,5500,64.73,20241209,1.51,N,089970,100,24 억,,501225,N,N,253,N,00,N +20250224,150728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,-20,5,-0.22,490949840,54512,117.89,9200,9200,8730,11830,6370,9100,9006.27,2.08,0,-289,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2186,-33.26,1.60,12,0.23,-273.00,5679.00,20950,20240613,-56.66,5500,20241209,65.09,10220,-11.15,20250218,6640,36.75,20250102,20950,-56.66,20240613,5500,65.09,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,140726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-70,5,-0.77,328251920,36514,78.97,9200,9200,8730,11830,6370,9100,8989.75,2.08,0,1303,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2174,-33.08,1.59,12,0.15,-273.00,5679.00,20950,20240613,-56.90,5500,20241209,64.18,10220,-11.64,20250218,6640,35.99,20250102,20950,-56.90,20240613,5500,64.18,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,130729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-160,5,-1.76,224789000,25110,54.31,9200,9200,8730,11830,6370,9100,8952.16,2.08,0,3536,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2152,-32.75,1.57,12,0.10,-273.00,5679.00,20950,20240613,-57.33,5500,20241209,62.55,10220,-12.52,20250218,6640,34.64,20250102,20950,-57.33,20240613,5500,62.55,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,120725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-160,5,-1.76,214185240,23926,51.75,9200,9200,8730,11830,6370,9100,8951.98,2.08,0,3644,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2152,-32.75,1.57,12,0.10,-273.00,5679.00,20950,20240613,-57.33,5500,20241209,62.55,10220,-12.52,20250218,6640,34.64,20250102,20950,-57.33,20240613,5500,62.55,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,-190,5,-2.09,177628060,19858,42.95,9200,9200,8730,11830,6370,9100,8944.90,2.08,0,2363,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2145,-32.64,1.57,12,0.08,-273.00,5679.00,20950,20240613,-57.47,5500,20241209,62.00,10220,-12.82,20250218,6640,34.19,20250102,20950,-57.47,20240613,5500,62.00,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,-120,5,-1.32,111831740,12491,27.01,9200,9200,8730,11830,6370,9100,8952.97,2.08,0,64,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2162,-32.89,1.58,12,0.05,-273.00,5679.00,20950,20240613,-57.14,5500,20241209,63.27,10220,-12.13,20250218,6640,35.24,20250102,20950,-57.14,20240613,5500,63.27,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N +20250224,090730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8870,-230,5,-2.53,39244770,4375,9.46,9200,9200,8730,11830,6370,9100,8970.20,2.08,0,-939,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2136,-32.49,1.56,12,0.02,-273.00,5679.00,20950,20240613,-57.66,5500,20241209,61.27,10220,-13.21,20250218,6640,33.58,20250102,20950,-57.66,20240613,5500,61.27,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N 20250221,160723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,422263080,46214,32.72,9170,9310,9040,12100,6520,9310,9137.17,2.12,0,-11249,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2191,-33.33,1.60,12,0.19,-273.00,5679.00,20950,20240613,-56.56,5500,20241209,65.45,10220,-10.96,20250218,6640,37.05,20250102,20950,-56.56,20240613,5500,65.45,20241209,1.53,N,089970,100,24 억,,511552,N,N,260,N,00,N 20250221,150726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,-170,5,-1.83,391027520,42787,30.30,9170,9310,9040,12100,6520,9310,9138.93,2.12,0,-9840,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2201,-33.48,1.61,12,0.18,-273.00,5679.00,20950,20240613,-56.37,5500,20241209,66.18,10220,-10.57,20250218,6640,37.65,20250102,20950,-56.37,20240613,5500,66.18,20241209,1.53,N,089970,100,24 억,,511552,N,N,955,N,00,N 20250221,140725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,334962110,36642,25.95,9170,9310,9040,12100,6520,9310,9141.48,2.12,0,-9215,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2191,-33.33,1.60,12,0.15,-273.00,5679.00,20950,20240613,-56.56,5500,20241209,65.45,10220,-10.96,20250218,6640,37.05,20250102,20950,-56.56,20240613,5500,65.45,20241209,1.53,N,089970,100,24 억,,511552,N,N,955,N,00,N diff --git a/089980/price/prices-20250201.csv b/089980/price/prices-20250201.csv index 7730bcb479ff..bd379c680389 100644 --- a/089980/price/prices-20250201.csv +++ b/089980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16160,20,2,0.12,642640150,40141,114.99,15960,16210,15820,20950,11300,16140,16009.48,3.22,0,-1081,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2584,21.55,1.31,12,0.25,750.00,12348.00,29350,20240531,-44.94,14530,20250210,11.22,19640,-17.72,20250106,14530,11.22,20250210,29350,-44.94,20240531,14530,11.22,20250210,2.04,N,089980,500,79 억,,514298,N,N,36,N,00,N +20250224,150728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16170,30,2,0.19,597594570,37356,107.01,15960,16200,15820,20950,11300,16140,15997.28,3.22,0,-305,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2585,21.56,1.31,12,0.23,750.00,12348.00,29350,20240531,-44.91,14530,20250210,11.29,19640,-17.67,20250106,14530,11.29,20250210,29350,-44.91,20240531,14530,11.29,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,140727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16170,30,2,0.19,472078610,29582,84.74,15960,16170,15820,20950,11300,16140,15958.29,3.22,0,1556,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2585,21.56,1.31,12,0.19,750.00,12348.00,29350,20240531,-44.91,14530,20250210,11.29,19640,-17.67,20250106,14530,11.29,20250210,29350,-44.91,20240531,14530,11.29,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,130729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,-170,5,-1.05,372571100,23391,67.01,15960,16040,15820,20950,11300,16140,15927.95,3.22,0,1187,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2553,21.29,1.29,12,0.15,750.00,12348.00,29350,20240531,-45.59,14530,20250210,9.91,19640,-18.69,20250106,14530,9.91,20250210,29350,-45.59,20240531,14530,9.91,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,120726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,-160,5,-0.99,338375800,21250,60.87,15960,16040,15820,20950,11300,16140,15923.55,3.22,0,2086,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2555,21.31,1.29,12,0.13,750.00,12348.00,29350,20240531,-45.55,14530,20250210,9.98,19640,-18.64,20250106,14530,9.98,20250210,29350,-45.55,20240531,14530,9.98,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,110724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,-190,5,-1.18,294194900,18480,52.94,15960,16040,15820,20950,11300,16140,15919.61,3.22,0,2244,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2550,21.27,1.29,12,0.12,750.00,12348.00,29350,20240531,-45.66,14530,20250210,9.77,19640,-18.79,20250106,14530,9.77,20250210,29350,-45.66,20240531,14530,9.77,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,100724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15890,-250,5,-1.55,237221140,14911,42.72,15960,16040,15820,20950,11300,16140,15909.11,3.22,0,3253,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2541,21.19,1.29,12,0.09,750.00,12348.00,29350,20240531,-45.86,14530,20250210,9.36,19640,-19.09,20250106,14530,9.36,20250210,29350,-45.86,20240531,14530,9.36,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N +20250224,090730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15920,-220,5,-1.36,73790580,4634,13.27,15960,16040,15850,20950,11300,16140,15923.64,3.22,0,1026,16353,16246,16033,15926,15713,16300,15980,80,4810,500,11620,10,1,15989037,2545,21.23,1.29,12,0.03,750.00,12348.00,29350,20240531,-45.76,14530,20250210,9.57,19640,-18.94,20250106,14530,9.57,20250210,29350,-45.76,20240531,14530,9.57,20250210,2.04,N,089980,500,79 억,,514298,N,N,78,N,00,N 20250221,160723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16140,160,2,1.00,555650720,34711,85.50,16090,16140,15820,20750,11190,15980,16007.29,3.21,0,492,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2581,21.52,1.31,12,0.22,750.00,12348.00,29350,20240531,-45.01,14530,20250210,11.08,19640,-17.82,20250106,14530,11.08,20250210,29350,-45.01,20240531,14530,11.08,20250210,2.01,N,089980,500,79 억,,513936,N,N,78,N,00,N 20250221,150726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16120,140,2,0.88,519528120,32471,79.98,16090,16140,15820,20750,11190,15980,15999.76,3.21,0,642,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2577,21.49,1.31,12,0.20,750.00,12348.00,29350,20240531,-45.08,14530,20250210,10.94,19640,-17.92,20250106,14530,10.94,20250210,29350,-45.08,20240531,14530,10.94,20250210,2.01,N,089980,500,79 억,,513936,N,N,88,N,00,N 20250221,140725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,-30,5,-0.19,328366600,20577,50.68,16090,16090,15820,20750,11190,15980,15957.94,3.21,0,-518,16233,16106,15953,15826,15673,16030,15750,80,4770,500,11500,10,1,15989037,2550,21.27,1.29,12,0.13,750.00,12348.00,29350,20240531,-45.66,14530,20250210,9.77,19640,-18.79,20250106,14530,9.77,20250210,29350,-45.66,20240531,14530,9.77,20250210,2.01,N,089980,500,79 억,,513936,N,N,88,N,00,N diff --git a/090080/price/prices-20250201.csv b/090080/price/prices-20250201.csv index af661753e37d..ef2c9ce09742 100644 --- a/090080/price/prices-20250201.csv +++ b/090080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1312,35,2,2.74,2589052085,2087999,56.36,1222,1312,1191,1660,894,1277,1239.71,1.74,0,66245,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,720,19.88,1.66,12,3.80,66.00,790.00,1485,20250124,-11.65,760,20241210,72.63,1485,-11.65,20250124,867,51.33,20250102,1485,-11.65,20250124,760,72.63,20241210,0.40,N,090080,500,274 억,,957449,N,N,9,N,00,N +20250224,150728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1275,-2,5,-0.16,2258764997,1834794,49.52,1222,1300,1191,1660,894,1277,1231.07,1.74,0,68344,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,700,19.32,1.61,12,3.34,66.00,790.00,1485,20250124,-14.14,760,20241210,67.76,1485,-14.14,20250124,867,47.06,20250102,1485,-14.14,20250124,760,67.76,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,140727,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1266,-11,5,-0.86,1718062412,1410569,38.07,1222,1268,1191,1660,894,1277,1217.99,1.74,0,65655,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,695,19.18,1.60,12,2.57,66.00,790.00,1485,20250124,-14.75,760,20241210,66.58,1485,-14.75,20250124,867,46.02,20250102,1485,-14.75,20250124,760,66.58,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,130729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1235,-42,5,-3.29,1502844368,1238198,33.42,1222,1240,1191,1660,894,1277,1213.73,1.74,0,67245,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,678,18.71,1.56,12,2.26,66.00,790.00,1485,20250124,-16.84,760,20241210,62.50,1485,-16.84,20250124,867,42.45,20250102,1485,-16.84,20250124,760,62.50,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,120726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1216,-61,5,-4.78,1313209980,1083644,29.25,1222,1240,1191,1660,894,1277,1211.84,1.74,0,46611,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,668,18.42,1.54,12,1.97,66.00,790.00,1485,20250124,-18.11,760,20241210,60.00,1485,-18.11,20250124,867,40.25,20250102,1485,-18.11,20250124,760,60.00,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,110724,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,-57,5,-4.46,1191807515,983983,26.56,1222,1240,1191,1660,894,1277,1211.20,1.74,0,50304,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,670,18.48,1.54,12,1.79,66.00,790.00,1485,20250124,-17.85,760,20241210,60.53,1485,-17.85,20250124,867,40.72,20250102,1485,-17.85,20250124,760,60.53,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,100725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1210,-67,5,-5.25,993717324,820849,22.16,1222,1240,1191,1660,894,1277,1210.59,1.74,0,55267,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,664,18.33,1.53,12,1.50,66.00,790.00,1485,20250124,-18.52,760,20241210,59.21,1485,-18.52,20250124,867,39.56,20250102,1485,-18.52,20250124,760,59.21,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N +20250224,090731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,-57,5,-4.46,239649883,196808,5.31,1222,1228,1210,1660,894,1277,1217.65,1.74,0,68824,1419,1347,1275,1203,1131,1312,1168,275,383,500,890,1,1,54902259,670,18.48,1.54,12,0.36,66.00,790.00,1485,20250124,-17.85,760,20241210,60.53,1485,-17.85,20250124,867,40.72,20250102,1485,-17.85,20250124,760,60.53,20241210,0.40,N,090080,500,274 억,,957449,N,N,25,N,00,N 20250221,160723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1277,-50,5,-3.77,4588757842,3665011,20.29,1327,1347,1203,1725,929,1327,1251.82,1.84,0,-26416,1561,1443,1307,1189,1053,1503,1249,275,398,500,920,1,1,54902259,701,19.35,1.62,12,6.68,66.00,790.00,1485,20250124,-14.01,760,20241210,68.03,1485,-14.01,20250124,867,47.29,20250102,1485,-14.01,20250124,760,68.03,20241210,0.43,N,090080,500,274 억,,1011286,N,N,25,N,00,N 20250221,150726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1272,-55,5,-4.14,4412495940,3526759,19.53,1327,1347,1203,1725,929,1327,1250.98,1.84,0,-26508,1561,1443,1307,1189,1053,1503,1249,275,398,500,920,1,1,54902259,698,19.27,1.61,12,6.42,66.00,790.00,1485,20250124,-14.34,760,20241210,67.37,1485,-14.34,20250124,867,46.71,20250102,1485,-14.34,20250124,760,67.37,20241210,0.43,N,090080,500,274 억,,1011286,N,N,65,N,00,N 20250221,140726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1267,-60,5,-4.52,4068889687,3256724,18.03,1327,1347,1203,1725,929,1327,1249.20,1.84,0,-18718,1561,1443,1307,1189,1053,1503,1249,275,398,500,920,1,1,54902259,696,19.20,1.60,12,5.93,66.00,790.00,1485,20250124,-14.68,760,20241210,66.71,1485,-14.68,20250124,867,46.14,20250102,1485,-14.68,20250124,760,66.71,20241210,0.43,N,090080,500,274 억,,1011286,N,N,65,N,00,N diff --git a/090150/price/prices-20250201.csv b/090150/price/prices-20250201.csv index 178a5164e3ed..6f80e1f83ca7 100644 --- a/090150/price/prices-20250201.csv +++ b/090150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,0,3,0.00,97263314,120457,144.91,793,819,787,1054,568,811,807.45,0.85,0,-21330,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,340,-0.96,0.75,12,0.29,-848.00,1087.00,1547,20240308,-47.58,689,20241209,17.71,1127,-28.04,20250106,787,3.05,20250224,1547,-47.58,20240308,689,17.71,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,1,2,0.12,92938555,115125,138.49,793,819,787,1054,568,811,807.28,0.85,0,-20805,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,340,-0.96,0.75,12,0.27,-848.00,1087.00,1547,20240308,-47.51,689,20241209,17.85,1127,-27.95,20250106,787,3.18,20250224,1547,-47.51,20240308,689,17.85,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,1,2,0.12,91530543,113389,136.41,793,819,787,1054,568,811,807.23,0.85,0,-20842,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,340,-0.96,0.75,12,0.27,-848.00,1087.00,1547,20240308,-47.51,689,20241209,17.85,1127,-27.95,20250106,787,3.18,20250224,1547,-47.51,20240308,689,17.85,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,130730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,1,2,0.12,87756937,108736,130.81,793,819,787,1054,568,811,807.06,0.85,0,-20862,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,340,-0.96,0.75,12,0.26,-848.00,1087.00,1547,20240308,-47.51,689,20241209,17.85,1127,-27.95,20250106,787,3.18,20250224,1547,-47.51,20240308,689,17.85,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,120726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,1,2,0.12,74978992,92937,111.80,793,819,787,1054,568,811,806.77,0.85,0,-22049,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,340,-0.96,0.75,12,0.22,-848.00,1087.00,1547,20240308,-47.51,689,20241209,17.85,1127,-27.95,20250106,787,3.18,20250224,1547,-47.51,20240308,689,17.85,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,110724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,-1,5,-0.12,74547869,92406,111.16,793,819,787,1054,568,811,806.74,0.85,0,-22049,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,339,-0.96,0.75,12,0.22,-848.00,1087.00,1547,20240308,-47.64,689,20241209,17.56,1127,-28.13,20250106,787,2.92,20250224,1547,-47.64,20240308,689,17.56,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,100725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,-3,5,-0.37,66451763,82395,99.12,793,819,787,1054,568,811,806.50,0.85,0,-30515,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,338,-0.95,0.74,12,0.20,-848.00,1087.00,1547,20240308,-47.77,689,20241209,17.27,1127,-28.31,20250106,787,2.67,20250224,1547,-47.77,20240308,689,17.27,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N +20250224,090731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-21,5,-2.59,23595124,29749,35.79,793,819,787,1054,568,811,793.14,0.85,0,2850,844,827,816,799,788,822,794,209,243,500,560,1,1,41875293,331,-0.93,0.73,12,0.07,-848.00,1087.00,1547,20240308,-48.93,689,20241209,14.66,1127,-29.90,20250106,787,0.38,20250224,1547,-48.93,20240308,689,14.66,20241209,1.11,N,090150,500,209 억,,356453,N,N,0,N,00,N 20250221,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,-9,5,-1.10,67471525,83123,117.56,821,833,805,1066,574,820,811.71,0.87,0,-8605,842,830,820,808,798,826,804,209,246,500,570,1,1,41875293,340,-0.96,0.75,12,0.20,-848.00,1087.00,1547,20240308,-47.58,689,20241209,17.71,1127,-28.04,20250106,805,0.75,20250221,1547,-47.58,20240308,689,17.71,20241209,1.10,N,090150,500,209 억,,365058,N,N,0,N,00,N 20250221,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,-10,5,-1.22,61291573,75480,106.75,821,833,806,1066,574,820,812.02,0.87,0,-6518,842,830,820,808,798,826,804,209,246,500,570,1,1,41875293,339,-0.96,0.75,12,0.18,-848.00,1087.00,1547,20240308,-47.64,689,20241209,17.56,1127,-28.13,20250106,806,0.50,20250221,1547,-47.64,20240308,689,17.56,20241209,1.10,N,090150,500,209 억,,365058,N,N,0,N,00,N 20250221,140726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,-11,5,-1.34,54138295,66634,94.24,821,833,807,1066,574,820,812.47,0.87,0,-7214,842,830,820,808,798,826,804,209,246,500,570,1,1,41875293,339,-0.95,0.74,12,0.16,-848.00,1087.00,1547,20240308,-47.71,689,20241209,17.42,1127,-28.22,20250106,807,0.25,20250221,1547,-47.71,20240308,689,17.42,20241209,1.10,N,090150,500,209 억,,365058,N,N,0,N,00,N diff --git a/090350/price/prices-20250201.csv b/090350/price/prices-20250201.csv index 77e5fbbcbaf0..f6dde9100b99 100644 --- a/090350/price/prices-20250201.csv +++ b/090350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,-10,5,-0.13,196108840,25336,64.86,7780,7820,7690,10110,5450,7780,7740.32,6.84,0,3376,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1554,5.70,0.42,12,0.13,1362.00,18290.00,12730,20240214,-38.96,7310,20250203,6.29,8070,-3.72,20250114,7310,6.29,20250203,11810,-34.21,20240517,7310,6.29,20250203,2.11,N,090350,500,100 억,,1367140,N,N,2,N,00,N +20250224,150729,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7760,-20,5,-0.26,189178950,24443,62.57,7780,7820,7690,10110,5450,7780,7739.60,6.84,0,3205,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1552,5.70,0.42,12,0.12,1362.00,18290.00,12730,20240214,-39.04,7310,20250203,6.16,8070,-3.84,20250114,7310,6.16,20250203,11810,-34.29,20240517,7310,6.16,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,140727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,0,3,0.00,170760580,22066,56.49,7780,7820,7690,10110,5450,7780,7738.63,6.84,0,3048,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1556,5.71,0.43,12,0.11,1362.00,18290.00,12730,20240214,-38.88,7310,20250203,6.43,8070,-3.59,20250114,7310,6.43,20250203,11810,-34.12,20240517,7310,6.43,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,130730,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,0,3,0.00,164141230,21215,54.31,7780,7820,7690,10110,5450,7780,7737.04,6.84,0,2929,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1556,5.71,0.43,12,0.11,1362.00,18290.00,12730,20240214,-38.88,7310,20250203,6.43,8070,-3.59,20250114,7310,6.43,20250203,11810,-34.12,20240517,7310,6.43,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,120727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7820,40,2,0.51,151356200,19567,50.09,7780,7820,7690,10110,5450,7780,7735.28,6.84,0,2943,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1564,5.74,0.43,12,0.10,1362.00,18290.00,12730,20240214,-38.57,7310,20250203,6.98,8070,-3.10,20250114,7310,6.98,20250203,11810,-33.78,20240517,7310,6.98,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,110724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7700,-80,5,-1.03,111349420,14422,36.92,7780,7780,7690,10110,5450,7780,7720.80,6.84,0,2570,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1540,5.65,0.42,12,0.07,1362.00,18290.00,12730,20240214,-39.51,7310,20250203,5.34,8070,-4.58,20250114,7310,5.34,20250203,11810,-34.80,20240517,7310,5.34,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,100725,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7740,-40,5,-0.51,70356090,9108,23.32,7780,7780,7690,10110,5450,7780,7724.65,6.84,0,878,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1548,5.68,0.42,12,0.05,1362.00,18290.00,12730,20240214,-39.20,7310,20250203,5.88,8070,-4.09,20250114,7310,5.88,20250203,11810,-34.46,20240517,7310,5.88,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N +20250224,090731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7710,-70,5,-0.90,27721200,3585,9.18,7780,7780,7690,10110,5450,7780,7732.55,6.84,0,-826,7833,7806,7763,7736,7693,7820,7750,100,2330,500,5910,10,1,20000000,1542,5.66,0.42,12,0.02,1362.00,18290.00,12730,20240214,-39.43,7310,20250203,5.47,8070,-4.46,20250114,7310,5.47,20250203,11810,-34.72,20240517,7310,5.47,20250203,2.11,N,090350,500,100 억,,1367140,N,N,11,N,00,N 20250221,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,30,2,0.39,300612700,38745,51.94,7750,7790,7720,10070,5430,7750,7758.74,6.80,0,6965,7823,7786,7743,7706,7663,7790,7710,100,2320,500,5890,10,1,20000000,1556,5.71,0.43,12,0.19,1362.00,18290.00,12730,20240214,-38.88,7310,20250203,6.43,8070,-3.59,20250114,7310,6.43,20250203,11810,-34.12,20240517,7310,6.43,20250203,2.15,N,090350,500,100 억,,1360847,N,N,11,N,00,N 20250221,150727,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7760,10,2,0.13,269281650,34707,46.53,7750,7790,7720,10070,5430,7750,7758.71,6.80,0,7059,7823,7786,7743,7706,7663,7790,7710,100,2320,500,5890,10,1,20000000,1552,5.70,0.42,12,0.17,1362.00,18290.00,12730,20240214,-39.04,7310,20250203,6.16,8070,-3.84,20250114,7310,6.16,20250203,11810,-34.29,20240517,7310,6.16,20250203,2.15,N,090350,500,100 억,,1360847,N,N,10,N,00,N 20250221,140726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7780,30,2,0.39,241683680,31149,41.76,7750,7790,7720,10070,5430,7750,7758.95,6.80,0,5941,7823,7786,7743,7706,7663,7790,7710,100,2320,500,5890,10,1,20000000,1556,5.71,0.43,12,0.16,1362.00,18290.00,12730,20240214,-38.88,7310,20250203,6.43,8070,-3.59,20250114,7310,6.43,20250203,11810,-34.12,20240517,7310,6.43,20250203,2.15,N,090350,500,100 억,,1360847,N,N,10,N,00,N diff --git a/090360/price/prices-20250201.csv b/090360/price/prices-20250201.csv index 75e032540914..58dddcedfc95 100644 --- a/090360/price/prices-20250201.csv +++ b/090360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26650,-600,5,-2.20,1868714500,70211,68.66,27000,27000,26300,35400,19100,27250,26615.57,1.43,0,6799,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2598,375.35,2.89,12,0.72,71.00,9226.00,39500,20240227,-32.53,17880,20241210,49.05,31500,-15.40,20250121,23650,12.68,20250102,39500,-32.53,20240227,17880,49.05,20241210,4.02,N,090360,500,48 억,,139804,N,N,265,N,00,N +20250224,150729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26750,-500,5,-1.83,1695638650,63721,62.32,27000,27000,26300,35400,19100,27250,26610.34,1.43,0,4248,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2608,376.76,2.90,12,0.65,71.00,9226.00,39500,20240227,-32.28,17880,20241210,49.61,31500,-15.08,20250121,23650,13.11,20250102,39500,-32.28,20240227,17880,49.61,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,140728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26700,-550,5,-2.02,1542253900,57970,56.69,27000,27000,26300,35400,19100,27250,26604.32,1.43,0,2215,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2603,376.06,2.89,12,0.59,71.00,9226.00,39500,20240227,-32.41,17880,20241210,49.33,31500,-15.24,20250121,23650,12.90,20250102,39500,-32.41,20240227,17880,49.33,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,130730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26750,-500,5,-1.83,1408177400,52959,51.79,27000,27000,26300,35400,19100,27250,26589.93,1.43,0,1718,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2608,376.76,2.90,12,0.54,71.00,9226.00,39500,20240227,-32.28,17880,20241210,49.61,31500,-15.08,20250121,23650,13.11,20250102,39500,-32.28,20240227,17880,49.61,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,120727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26750,-500,5,-1.83,1249833550,47033,46.00,27000,27000,26300,35400,19100,27250,26573.52,1.43,0,2336,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2608,376.76,2.90,12,0.48,71.00,9226.00,39500,20240227,-32.28,17880,20241210,49.61,31500,-15.08,20250121,23650,13.11,20250102,39500,-32.28,20240227,17880,49.61,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,110725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26750,-500,5,-1.83,1194220350,44954,43.96,27000,27000,26300,35400,19100,27250,26565.36,1.43,0,2565,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2608,376.76,2.90,12,0.46,71.00,9226.00,39500,20240227,-32.28,17880,20241210,49.61,31500,-15.08,20250121,23650,13.11,20250102,39500,-32.28,20240227,17880,49.61,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,100725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26500,-750,5,-2.75,1047582250,39439,38.57,27000,27000,26300,35400,19100,27250,26562.05,1.43,0,888,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2584,373.24,2.87,12,0.40,71.00,9226.00,39500,20240227,-32.91,17880,20241210,48.21,31500,-15.87,20250121,23650,12.05,20250102,39500,-32.91,20240227,17880,48.21,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N +20250224,090731,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26650,-600,5,-2.20,315696650,11807,11.55,27000,27000,26600,35400,19100,27250,26738.01,1.43,0,402,27983,27616,27383,27016,26783,27800,27200,49,8150,500,20160,50,1,9750000,2598,375.35,2.89,12,0.12,71.00,9226.00,39500,20240227,-32.53,17880,20241210,49.05,31500,-15.40,20250121,23650,12.68,20250102,39500,-32.53,20240227,17880,49.05,20241210,4.02,N,090360,500,48 억,,139804,N,N,0,N,00,N 20250221,160724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27250,50,2,0.18,2776706000,101102,66.54,27150,27750,27150,35350,19050,27200,27464.56,1.42,0,1673,29000,28100,27650,26750,26300,27875,26525,49,8150,500,20120,50,1,9750000,2657,383.80,2.95,12,1.04,71.00,9226.00,39500,20240227,-31.01,17880,20241210,52.40,31500,-13.49,20250121,23650,15.22,20250102,39500,-31.01,20240227,17880,52.40,20241210,3.97,N,090360,500,48 억,,138131,N,N,881,N,00,N 20250221,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27300,100,2,0.37,2569886900,93512,61.55,27150,27750,27150,35350,19050,27200,27481.90,1.42,0,1869,29000,28100,27650,26750,26300,27875,26525,49,8150,500,20120,50,1,9750000,2662,384.51,2.96,12,0.96,71.00,9226.00,39500,20240227,-30.89,17880,20241210,52.68,31500,-13.33,20250121,23650,15.43,20250102,39500,-30.89,20240227,17880,52.68,20241210,3.97,N,090360,500,48 억,,138131,N,N,881,N,00,N 20250221,140727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27350,150,2,0.55,2371382300,86249,56.77,27150,27750,27150,35350,19050,27200,27494.61,1.42,0,1440,29000,28100,27650,26750,26300,27875,26525,49,8150,500,20120,50,1,9750000,2667,385.21,2.96,12,0.88,71.00,9226.00,39500,20240227,-30.76,17880,20241210,52.96,31500,-13.17,20250121,23650,15.64,20250102,39500,-30.76,20240227,17880,52.96,20241210,3.97,N,090360,500,48 억,,138131,N,N,881,N,00,N diff --git a/090370/price/prices-20250201.csv b/090370/price/prices-20250201.csv index 710eb5dc67e9..0b89068bc7f5 100644 --- a/090370/price/prices-20250201.csv +++ b/090370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160731,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1287,-63,5,-4.67,43773746,32792,137.89,1350,1385,1261,1755,945,1350,1334.89,0.00,0,-1841,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,321,-4.39,0.45,12,0.13,-293.00,2885.00,2360,20240220,-45.47,1164,20241204,10.57,1450,-11.24,20250214,1210,6.36,20250210,2325,-44.65,20240502,1164,10.57,20241204,0.00,N,090370,2500,622 억,,0,N,N,4,N,00,N +20250224,150729,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1349,-1,5,-0.07,38559142,28766,120.96,1350,1385,1261,1755,945,1350,1340.44,0.00,0,1110,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,336,-4.60,0.47,12,0.12,-293.00,2885.00,2360,20240220,-42.84,1164,20241204,15.89,1450,-6.97,20250214,1210,11.49,20250210,2325,-41.98,20240502,1164,15.89,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,140728,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1339,-11,5,-0.81,10028054,7348,30.90,1350,1385,1339,1755,945,1350,1364.73,0.00,0,-1804,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,333,-4.57,0.46,12,0.03,-293.00,2885.00,2360,20240220,-43.26,1164,20241204,15.03,1450,-7.66,20250214,1210,10.66,20250210,2325,-42.41,20240502,1164,15.03,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,130730,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1355,5,2,0.37,8612407,6295,26.47,1350,1385,1349,1755,945,1350,1368.13,0.00,0,-1894,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,337,-4.62,0.47,12,0.03,-293.00,2885.00,2360,20240220,-42.58,1164,20241204,16.41,1450,-6.55,20250214,1210,11.98,20250210,2325,-41.72,20240502,1164,16.41,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,120727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1372,22,2,1.63,6207789,4528,19.04,1350,1385,1349,1755,945,1350,1370.98,0.00,0,-1893,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,342,-4.68,0.48,12,0.02,-293.00,2885.00,2360,20240220,-41.86,1164,20241204,17.87,1450,-5.38,20250214,1210,13.39,20250210,2325,-40.99,20240502,1164,17.87,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,110725,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1370,20,2,1.48,5368417,3916,16.47,1350,1385,1349,1755,945,1350,1370.89,0.00,0,-1860,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,341,-4.68,0.47,12,0.02,-293.00,2885.00,2360,20240220,-41.95,1164,20241204,17.70,1450,-5.52,20250214,1210,13.22,20250210,2325,-41.08,20240502,1164,17.70,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,100726,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,17,2,1.26,3130483,2279,9.58,1350,1385,1349,1755,945,1350,1373.62,0.00,0,-1870,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,340,-4.67,0.47,12,0.01,-293.00,2885.00,2360,20240220,-42.08,1164,20241204,17.44,1450,-5.72,20250214,1210,12.98,20250210,2325,-41.20,20240502,1164,17.44,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N +20250224,090732,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,0,3,0.00,48600,36,0.15,1350,1350,1350,1755,945,1350,1350.00,0.00,0,25,1409,1379,1358,1328,1307,1369,1318,623,405,2500,910,1,1,24904689,336,-4.61,0.47,12,0.00,-293.00,2885.00,2360,20240220,-42.80,1164,20241204,15.98,1450,-6.90,20250214,1210,11.57,20250210,2325,-41.94,20240502,1164,15.98,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N 20250221,160724,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1350,-26,5,-1.89,31732003,23430,233.69,1359,1388,1337,1788,964,1376,1354.33,0.00,0,-596,1409,1392,1373,1356,1337,1394,1358,623,412,2500,930,1,1,24904689,336,-4.61,0.47,12,0.09,-293.00,2885.00,2360,20240220,-42.80,1164,20241204,15.98,1450,-6.90,20250214,1210,11.57,20250210,2325,-41.94,20240502,1164,15.98,20241204,0.00,N,090370,2500,622 억,,0,N,N,12,N,00,N 20250221,150727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1348,-28,5,-2.03,29310799,21637,215.81,1359,1388,1337,1788,964,1376,1354.66,0.00,0,-675,1409,1392,1373,1356,1337,1394,1358,623,412,2500,930,1,1,24904689,336,-4.60,0.47,12,0.09,-293.00,2885.00,2360,20240220,-42.88,1164,20241204,15.81,1450,-7.03,20250214,1210,11.40,20250210,2325,-42.02,20240502,1164,15.81,20241204,0.00,N,090370,2500,622 억,,0,N,N,17,N,00,N 20250221,140727,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1347,-29,5,-2.11,26818966,19803,197.52,1359,1388,1337,1788,964,1376,1354.29,0.00,0,13,1409,1392,1373,1356,1337,1394,1358,623,412,2500,930,1,1,24904689,335,-4.60,0.47,12,0.08,-293.00,2885.00,2360,20240220,-42.92,1164,20241204,15.72,1450,-7.10,20250214,1210,11.32,20250210,2325,-42.06,20240502,1164,15.72,20241204,0.00,N,090370,2500,622 억,,0,N,N,17,N,00,N diff --git a/090410/price/prices-20250201.csv b/090410/price/prices-20250201.csv index 4e04162e69fe..bd17f30c9e7c 100644 --- a/090410/price/prices-20250201.csv +++ b/090410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1690,19,2,1.14,456549818,270422,96.33,1675,1704,1655,2170,1170,1671,1688.29,0.95,0,20521,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,779,3.23,0.68,12,0.59,523.00,2473.00,2110,20250114,-19.91,1352,20240909,25.00,2110,-19.91,20250114,1507,12.14,20250102,2110,-19.91,20250114,1352,25.00,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,150730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1689,18,2,1.08,433855533,256966,91.54,1675,1704,1655,2170,1170,1671,1688.38,0.95,0,15930,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,778,3.23,0.68,12,0.56,523.00,2473.00,2110,20250114,-19.95,1352,20240909,24.93,2110,-19.95,20250114,1507,12.08,20250102,2110,-19.95,20250114,1352,24.93,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1692,21,2,1.26,405435798,240133,85.54,1675,1704,1655,2170,1170,1671,1688.38,0.95,0,16308,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,780,3.24,0.68,12,0.52,523.00,2473.00,2110,20250114,-19.81,1352,20240909,25.15,2110,-19.81,20250114,1507,12.28,20250102,2110,-19.81,20250114,1352,25.15,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,130731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,29,2,1.74,370318216,219414,78.16,1675,1704,1655,2170,1170,1671,1687.76,0.95,0,19850,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,783,3.25,0.69,12,0.48,523.00,2473.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1507,12.81,20250102,2110,-19.43,20250114,1352,25.74,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,120727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,29,2,1.74,330367545,195876,69.78,1675,1704,1655,2170,1170,1671,1686.62,0.95,0,23914,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,783,3.25,0.69,12,0.43,523.00,2473.00,2110,20250114,-19.43,1352,20240909,25.74,2110,-19.43,20250114,1507,12.81,20250102,2110,-19.43,20250114,1352,25.74,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,110725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,33,2,1.97,243354028,144552,51.49,1675,1704,1655,2170,1170,1671,1683.51,0.95,0,23167,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,785,3.26,0.69,12,0.31,523.00,2473.00,2110,20250114,-19.24,1352,20240909,26.04,2110,-19.24,20250114,1507,13.07,20250102,2110,-19.24,20250114,1352,26.04,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,100726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1685,14,2,0.84,126677805,75545,26.91,1675,1685,1655,2170,1170,1671,1676.85,0.95,0,10340,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,777,3.22,0.68,12,0.16,523.00,2473.00,2110,20250114,-20.14,1352,20240909,24.63,2110,-20.14,20250114,1507,11.81,20250102,2110,-20.14,20250114,1352,24.63,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N +20250224,090732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1672,1,2,0.06,22729187,13593,4.84,1675,1675,1655,2170,1170,1671,1672.12,0.95,0,-7378,1705,1688,1669,1652,1633,1678,1642,46,499,100,1160,1,1,46084095,771,3.20,0.68,12,0.03,523.00,2473.00,2110,20250114,-20.76,1352,20240909,23.67,2110,-20.76,20250114,1507,10.95,20250102,2110,-20.76,20250114,1352,23.67,20240909,6.13,N,090410,100,46 억,,439585,N,N,0,N,00,N 20250221,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1671,-10,5,-0.59,464888068,279292,71.22,1681,1686,1650,2185,1177,1681,1664.51,0.92,0,15735,1723,1702,1684,1663,1645,1693,1654,46,504,100,1170,1,1,46084095,770,3.20,0.68,12,0.61,523.00,2473.00,2110,20250114,-20.81,1352,20240909,23.59,2110,-20.81,20250114,1507,10.88,20250102,2110,-20.81,20250114,1352,23.59,20240909,6.20,N,090410,100,46 억,,423851,N,N,0,N,00,N 20250221,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1665,-16,5,-0.95,428843839,257694,65.71,1681,1686,1650,2185,1177,1681,1664.16,0.92,0,12400,1723,1702,1684,1663,1645,1693,1654,46,504,100,1170,1,1,46084095,767,3.18,0.67,12,0.56,523.00,2473.00,2110,20250114,-21.09,1352,20240909,23.15,2110,-21.09,20250114,1507,10.48,20250102,2110,-21.09,20250114,1352,23.15,20240909,6.20,N,090410,100,46 억,,423851,N,N,0,N,00,N 20250221,140727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1659,-22,5,-1.31,325064753,195277,49.79,1681,1686,1650,2185,1177,1681,1664.63,0.92,0,3490,1723,1702,1684,1663,1645,1693,1654,46,504,100,1170,1,1,46084095,765,3.17,0.67,12,0.42,523.00,2473.00,2110,20250114,-21.37,1352,20240909,22.71,2110,-21.37,20250114,1507,10.09,20250102,2110,-21.37,20250114,1352,22.71,20240909,6.20,N,090410,100,46 억,,423851,N,N,0,N,00,N diff --git a/090430/price/prices-20250201.csv b/090430/price/prices-20250201.csv index 947cd3daee85..3703d2e4312c 100644 --- a/090430/price/prices-20250201.csv +++ b/090430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118700,-500,5,-0.42,19454139000,164048,31.08,118100,119300,117100,154900,83500,119200,118587.46,26.23,0,-6518,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69431,45.51,1.67,12,0.28,2608.00,70987.00,200500,20240531,-40.80,99500,20241209,19.30,130000,-8.69,20250131,101500,16.95,20250102,200500,-40.80,20240531,99500,19.30,20241209,0.56,N,090430,500,292 억,,15340962,N,N,21601,N,00,N +20250224,150730,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118500,-700,5,-0.59,17065055500,143892,27.26,118100,119300,117100,154900,83500,119200,118595.98,26.23,0,-5239,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69314,45.44,1.67,12,0.25,2608.00,70987.00,200500,20240531,-40.90,99500,20241209,19.10,130000,-8.85,20250131,101500,16.75,20250102,200500,-40.90,20240531,99500,19.10,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,140729,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,-900,5,-0.76,15039264100,126776,24.02,118100,119300,117100,154900,83500,119200,118628.32,26.23,0,-4791,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69197,45.36,1.67,12,0.22,2608.00,70987.00,200500,20240531,-41.00,99500,20241209,18.89,130000,-9.00,20250131,101500,16.55,20250102,200500,-41.00,20240531,99500,18.89,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,130731,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119000,-200,5,-0.17,12570781600,105943,20.07,118100,119300,117100,154900,83500,119200,118655.72,26.23,0,-3825,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69606,45.63,1.68,12,0.18,2608.00,70987.00,200500,20240531,-40.65,99500,20241209,19.60,130000,-8.46,20250131,101500,17.24,20250102,200500,-40.65,20240531,99500,19.60,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,120728,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119100,-100,5,-0.08,10622449700,89539,16.96,118100,119300,117100,154900,83500,119200,118634.44,26.23,0,-4069,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69665,45.67,1.68,12,0.15,2608.00,70987.00,200500,20240531,-40.60,99500,20241209,19.70,130000,-8.38,20250131,101500,17.34,20250102,200500,-40.60,20240531,99500,19.70,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,110726,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118800,-400,5,-0.34,9288593800,78331,14.84,118100,119300,117100,154900,83500,119200,118580.76,26.23,0,-4005,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69489,45.55,1.67,12,0.13,2608.00,70987.00,200500,20240531,-40.75,99500,20241209,19.40,130000,-8.62,20250131,101500,17.04,20250102,200500,-40.75,20240531,99500,19.40,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,100726,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119000,-200,5,-0.17,7264466500,61305,11.62,118100,119300,117100,154900,83500,119200,118496.31,26.23,0,-2891,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69606,45.63,1.68,12,0.10,2608.00,70987.00,200500,20240531,-40.65,99500,20241209,19.60,130000,-8.46,20250131,101500,17.24,20250102,200500,-40.65,20240531,99500,19.60,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N +20250224,090732,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118300,-900,5,-0.76,2163878800,18294,3.47,118100,118600,117100,154900,83500,119200,118279.95,26.23,0,-418,127266,123232,120866,116832,114466,122050,115650,292,35700,500,83440,100,1,58492759,69197,45.36,1.67,12,0.03,2608.00,70987.00,200500,20240531,-41.00,99500,20241209,18.89,130000,-9.00,20250131,101500,16.55,20250102,200500,-41.00,20240531,99500,18.89,20241209,0.56,N,090430,500,292 억,,15340962,N,N,65408,N,00,N 20250221,160725,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119200,-4800,5,-3.87,63018951700,523960,58.49,124800,124900,118500,161200,86800,124000,120277.78,26.45,0,-172326,127733,125866,123533,121666,119333,126800,122600,292,37200,500,86800,100,1,58492759,69723,45.71,1.68,12,0.90,2608.00,70987.00,200500,20240531,-40.55,99500,20241209,19.80,130000,-8.31,20250131,101500,17.44,20250102,200500,-40.55,20240531,99500,19.80,20241209,0.59,N,090430,500,292 억,,15469481,N,N,65408,N,00,N 20250221,150728,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,119500,-4500,5,-3.63,59878706300,497634,55.55,124800,124900,118500,161200,86800,124000,120326.49,26.45,0,-162045,127733,125866,123533,121666,119333,126800,122600,292,37200,500,86800,100,1,58492759,69899,45.82,1.68,12,0.85,2608.00,70987.00,200500,20240531,-40.40,99500,20241209,20.10,130000,-8.08,20250131,101500,17.73,20250102,200500,-40.40,20240531,99500,20.10,20241209,0.59,N,090430,500,292 억,,15469481,N,N,26050,N,00,N 20250221,140727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,118800,-5200,5,-4.19,54309426900,450882,50.34,124800,124900,118500,161200,86800,124000,120451.20,26.45,0,-147143,127733,125866,123533,121666,119333,126800,122600,292,37200,500,86800,100,1,58492759,69489,45.55,1.67,12,0.77,2608.00,70987.00,200500,20240531,-40.75,99500,20241209,19.40,130000,-8.62,20250131,101500,17.04,20250102,200500,-40.75,20240531,99500,19.40,20241209,0.59,N,090430,500,292 억,,15469481,N,N,26050,N,00,N diff --git a/090460/price/prices-20250201.csv b/090460/price/prices-20250201.csv index e7c76d75b17a..671a155e8c4c 100644 --- a/090460/price/prices-20250201.csv +++ b/090460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15760,-90,5,-0.57,1904503830,121744,62.26,15660,15770,15500,20600,11100,15850,15643.36,13.85,0,460,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5432,5.99,0.78,12,0.35,2631.00,20155.00,27400,20240717,-42.48,14400,20241209,9.44,18060,-12.74,20250108,14540,8.39,20250203,27400,-42.48,20240717,14400,9.44,20241209,3.51,N,090460,500,172 억,,4774816,N,N,403,N,00,N +20250224,150730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15720,-130,5,-0.82,1693567260,108326,55.40,15660,15770,15500,20600,11100,15850,15633.99,13.85,0,-556,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5418,5.97,0.78,12,0.31,2631.00,20155.00,27400,20240717,-42.63,14400,20241209,9.17,18060,-12.96,20250108,14540,8.12,20250203,27400,-42.63,20240717,14400,9.17,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,140729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15720,-130,5,-0.82,1451382830,92905,47.51,15660,15770,15500,20600,11100,15850,15622.23,13.85,0,-1607,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5418,5.97,0.78,12,0.27,2631.00,20155.00,27400,20240717,-42.63,14400,20241209,9.17,18060,-12.96,20250108,14540,8.12,20250203,27400,-42.63,20240717,14400,9.17,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,130731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15690,-160,5,-1.01,1267203780,81195,41.52,15660,15740,15500,20600,11100,15850,15606.92,13.85,0,-1812,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5407,5.96,0.78,12,0.24,2631.00,20155.00,27400,20240717,-42.74,14400,20241209,8.96,18060,-13.12,20250108,14540,7.91,20250203,27400,-42.74,20240717,14400,8.96,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,120728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15700,-150,5,-0.95,1080155550,69254,35.42,15660,15740,15500,20600,11100,15850,15597.01,13.85,0,-3431,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5411,5.97,0.78,12,0.20,2631.00,20155.00,27400,20240717,-42.70,14400,20241209,9.03,18060,-13.07,20250108,14540,7.98,20250203,27400,-42.70,20240717,14400,9.03,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,110726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15650,-200,5,-1.26,939126650,60268,30.82,15660,15660,15500,20600,11100,15850,15582.51,13.85,0,-5281,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5394,5.95,0.78,12,0.17,2631.00,20155.00,27400,20240717,-42.88,14400,20241209,8.68,18060,-13.34,20250108,14540,7.63,20250203,27400,-42.88,20240717,14400,8.68,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,100727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15570,-280,5,-1.77,736523170,47289,24.18,15660,15660,15500,20600,11100,15850,15574.94,13.85,0,-9736,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5366,5.92,0.77,12,0.14,2631.00,20155.00,27400,20240717,-43.18,14400,20241209,8.12,18060,-13.79,20250108,14540,7.08,20250203,27400,-43.18,20240717,14400,8.12,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N +20250224,090733,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15510,-340,5,-2.15,214060110,13756,7.04,15660,15660,15500,20600,11100,15850,15561.22,13.85,0,-7427,16016,15932,15816,15732,15616,15975,15775,172,4750,500,11410,10,1,34464379,5345,5.90,0.77,12,0.04,2631.00,20155.00,27400,20240717,-43.39,14400,20241209,7.71,18060,-14.12,20250108,14540,6.67,20250203,27400,-43.39,20240717,14400,7.71,20241209,3.51,N,090460,500,172 억,,4774816,N,N,427,N,00,N 20250221,160725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15850,30,2,0.19,3062255460,194153,67.36,15820,15900,15700,20550,11080,15820,15772.16,13.95,0,-37832,16326,16072,15946,15692,15566,16010,15630,172,4730,500,11390,10,1,34464379,5463,6.02,0.79,12,0.56,2631.00,20155.00,27400,20240717,-42.15,14400,20241209,10.07,18060,-12.24,20250108,14540,9.01,20250203,27400,-42.15,20240717,14400,10.07,20241209,3.33,N,090460,500,172 억,,4808898,N,N,427,N,00,N 20250221,150728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15820,0,3,0.00,2925162490,185501,64.36,15820,15900,15700,20550,11080,15820,15768.97,13.95,0,-37778,16326,16072,15946,15692,15566,16010,15630,172,4730,500,11390,10,1,34464379,5452,6.01,0.78,12,0.54,2631.00,20155.00,27400,20240717,-42.26,14400,20241209,9.86,18060,-12.40,20250108,14540,8.80,20250203,27400,-42.26,20240717,14400,9.86,20241209,3.33,N,090460,500,172 억,,4808898,N,N,1621,N,00,N 20250221,140728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15740,-80,5,-0.51,1874959970,118790,41.22,15820,15900,15710,20550,11080,15820,15783.81,13.95,0,-53324,16326,16072,15946,15692,15566,16010,15630,172,4730,500,11390,10,1,34464379,5425,5.98,0.78,12,0.34,2631.00,20155.00,27400,20240717,-42.55,14400,20241209,9.31,18060,-12.85,20250108,14540,8.25,20250203,27400,-42.55,20240717,14400,9.31,20241209,3.33,N,090460,500,172 억,,4808898,N,N,1621,N,00,N diff --git a/090470/price/prices-20250201.csv b/090470/price/prices-20250201.csv index 442bad34425c..b39c4286f83d 100644 --- a/090470/price/prices-20250201.csv +++ b/090470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,60,2,1.20,121750825,24350,60.29,5030,5070,4940,6510,3510,5010,5000.03,1.10,0,883,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,886,-68.51,0.53,12,0.14,-74.00,9618.00,10200,20240223,-50.29,4120,20241209,23.06,5500,-7.82,20250207,4680,8.33,20250102,10110,-49.85,20240312,4120,23.06,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,30,2,0.60,111464845,22313,55.25,5030,5050,4940,6510,3510,5010,4995.51,1.10,0,1323,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,881,-68.11,0.52,12,0.13,-74.00,9618.00,10200,20240223,-50.59,4120,20241209,22.33,5500,-8.36,20250207,4680,7.69,20250102,10110,-50.15,20240312,4120,22.33,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,20,2,0.40,68495715,13726,33.98,5030,5050,4940,6510,3510,5010,4990.22,1.10,0,318,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,879,-67.97,0.52,12,0.08,-74.00,9618.00,10200,20240223,-50.69,4120,20241209,22.09,5500,-8.55,20250207,4680,7.48,20250102,10110,-50.25,20240312,4120,22.09,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,130732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,40,2,0.80,67988595,13625,33.73,5030,5050,4940,6510,3510,5010,4989.99,1.10,0,288,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,883,-68.24,0.53,12,0.08,-74.00,9618.00,10200,20240223,-50.49,4120,20241209,22.57,5500,-8.18,20250207,4680,7.91,20250102,10110,-50.05,20240312,4120,22.57,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,120728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,10,2,0.20,66940535,13417,33.22,5030,5030,4940,6510,3510,5010,4989.23,1.10,0,153,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,877,-67.84,0.52,12,0.08,-74.00,9618.00,10200,20240223,-50.78,4120,20241209,21.84,5500,-8.73,20250207,4680,7.26,20250102,10110,-50.35,20240312,4120,21.84,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,0,3,0.00,48178605,9678,23.96,5030,5030,4940,6510,3510,5010,4978.16,1.10,0,-1862,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,10,1,17476594,876,-67.70,0.52,12,0.06,-74.00,9618.00,10200,20240223,-50.88,4120,20241209,21.60,5500,-8.91,20250207,4680,7.05,20250102,10110,-50.45,20240312,4120,21.60,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-35,5,-0.70,16601470,3340,8.27,5030,5030,4940,6510,3510,5010,4970.50,1.10,0,-1565,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,5,1,17476594,869,-67.23,0.52,12,0.02,-74.00,9618.00,10200,20240223,-51.23,4120,20241209,20.75,5500,-9.55,20250207,4680,6.30,20250102,10110,-50.79,20240312,4120,20.75,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N +20250224,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-20,5,-0.40,465820,93,0.23,5030,5030,4990,6510,3510,5010,5008.82,1.10,0,-76,5160,5085,5015,4940,4870,5050,4905,87,1500,500,3500,5,1,17476594,872,-67.43,0.52,12,0.00,-74.00,9618.00,10200,20240223,-51.08,4120,20241209,21.12,5500,-9.27,20250207,4680,6.62,20250102,10110,-50.64,20240312,4120,21.12,20241209,2.12,N,090470,500,87 억,,192119,N,N,0,N,00,N 20250221,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-70,5,-1.38,200999255,40274,96.85,5080,5090,4945,6600,3560,5080,4990.79,1.10,0,-783,5386,5232,5146,4992,4906,5190,4950,87,1520,500,3550,10,1,17476594,876,-67.70,0.52,12,0.23,-74.00,9618.00,10200,20240223,-50.88,4120,20241209,21.60,5500,-8.91,20250207,4680,7.05,20250102,10200,-50.88,20240223,4120,21.60,20241209,2.10,N,090470,500,87 억,,192902,N,N,0,N,00,N 20250221,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-70,5,-1.38,191274515,38330,92.18,5080,5090,4945,6600,3560,5080,4990.20,1.10,0,-2130,5386,5232,5146,4992,4906,5190,4950,87,1520,500,3550,10,1,17476594,876,-67.70,0.52,12,0.22,-74.00,9618.00,10200,20240223,-50.88,4120,20241209,21.60,5500,-8.91,20250207,4680,7.05,20250102,10200,-50.88,20240223,4120,21.60,20241209,2.10,N,090470,500,87 억,,192902,N,N,0,N,00,N 20250221,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,-50,5,-0.98,190396485,38155,91.76,5080,5090,4945,6600,3560,5080,4990.08,1.10,0,-2151,5386,5232,5146,4992,4906,5190,4950,87,1520,500,3550,10,1,17476594,879,-67.97,0.52,12,0.22,-74.00,9618.00,10200,20240223,-50.69,4120,20241209,22.09,5500,-8.55,20250207,4680,7.48,20250102,10200,-50.69,20240223,4120,22.09,20241209,2.10,N,090470,500,87 억,,192902,N,N,0,N,00,N diff --git a/090710/price/prices-20250201.csv b/090710/price/prices-20250201.csv index 5428c037b5f2..7f24ade6783d 100644 --- a/090710/price/prices-20250201.csv +++ b/090710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,-125,5,-4.54,22404831405,8605232,46.71,2730,2730,2540,3580,1930,2755,2603.58,1.78,0,455736,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2883,-48.70,2.96,12,7.85,-54.00,890.00,3860,20240228,-31.87,1073,20241023,145.11,3045,-13.63,20250219,1565,68.05,20250131,3860,-31.87,20240228,1073,145.11,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,-135,5,-4.90,21466068520,8247430,44.77,2730,2730,2540,3580,1930,2755,2602.74,1.78,0,463692,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2872,-48.52,2.94,12,7.52,-54.00,890.00,3860,20240228,-32.12,1073,20241023,144.18,3045,-13.96,20250219,1565,67.41,20250131,3860,-32.12,20240228,1073,144.18,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-145,5,-5.26,19949632345,7666207,41.61,2730,2730,2540,3580,1930,2755,2602.26,1.78,0,419393,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2861,-48.33,2.93,12,6.99,-54.00,890.00,3860,20240228,-32.38,1073,20241023,143.24,3045,-14.29,20250219,1565,66.77,20250131,3860,-32.38,20240228,1073,143.24,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,130732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,-125,5,-4.54,18582698435,7144516,38.78,2730,2730,2540,3580,1930,2755,2600.95,1.78,0,455661,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2883,-48.70,2.96,12,6.52,-54.00,890.00,3860,20240228,-31.87,1073,20241023,145.11,3045,-13.63,20250219,1565,68.05,20250131,3860,-31.87,20240228,1073,145.11,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,-140,5,-5.08,17485881835,6725000,36.50,2730,2730,2540,3580,1930,2755,2600.10,1.78,0,426452,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2867,-48.43,2.94,12,6.13,-54.00,890.00,3860,20240228,-32.25,1073,20241023,143.71,3045,-14.12,20250219,1565,67.09,20250131,3860,-32.25,20240228,1073,143.71,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,-125,5,-4.54,15929620010,6131630,33.28,2730,2730,2540,3580,1930,2755,2597.91,1.78,0,444582,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2883,-48.70,2.96,12,5.59,-54.00,890.00,3860,20240228,-31.87,1073,20241023,145.11,3045,-13.63,20250219,1565,68.05,20250131,3860,-31.87,20240228,1073,145.11,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-200,5,-7.26,13051344295,5028748,27.30,2730,2730,2540,3580,1930,2755,2595.31,1.78,0,208741,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2801,-47.31,2.87,12,4.59,-54.00,890.00,3860,20240228,-33.81,1073,20241023,138.12,3045,-16.09,20250219,1565,63.26,20250131,3860,-33.81,20240228,1073,138.12,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N +20250224,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-170,5,-6.17,4556016615,1727964,9.38,2730,2730,2560,3580,1930,2755,2636.56,1.78,0,123377,2925,2840,2760,2675,2595,2882,2717,548,825,500,1700,5,1,109623165,2834,-47.87,2.90,12,1.58,-54.00,890.00,3860,20240228,-33.03,1073,20241023,140.91,3045,-15.11,20250219,1565,65.18,20250131,3860,-33.03,20240228,1073,140.91,20241023,0.86,N,090710,500,548 억,,1947278,N,N,0,N,00,N 20250221,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,40,2,1.47,50991398605,18253894,74.99,2680,2845,2680,3525,1905,2715,2793.53,1.68,0,118252,3038,2876,2788,2626,2538,2832,2582,548,810,500,1680,5,1,109623165,3020,-51.02,3.10,12,16.65,-54.00,890.00,3860,20240228,-28.63,1073,20241023,156.76,3045,-9.52,20250219,1565,76.04,20250131,3860,-28.63,20240228,1073,156.76,20241023,1.06,N,090710,500,548 억,,1842004,N,N,0,N,00,N 20250221,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,45,2,1.66,49224480950,17612781,72.36,2680,2845,2680,3525,1905,2715,2794.82,1.68,0,105158,3038,2876,2788,2626,2538,2832,2582,548,810,500,1680,5,1,109623165,3026,-51.11,3.10,12,16.07,-54.00,890.00,3860,20240228,-28.50,1073,20241023,157.22,3045,-9.36,20250219,1565,76.36,20250131,3860,-28.50,20240228,1073,157.22,20241023,1.06,N,090710,500,548 억,,1842004,N,N,0,N,00,N 20250221,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,65,2,2.39,45159067600,16156270,66.38,2680,2845,2680,3525,1905,2715,2795.15,1.68,0,38539,3038,2876,2788,2626,2538,2832,2582,548,810,500,1680,5,1,109623165,3048,-51.48,3.12,12,14.74,-54.00,890.00,3860,20240228,-27.98,1073,20241023,159.09,3045,-8.70,20250219,1565,77.64,20250131,3860,-27.98,20240228,1073,159.09,20241023,1.06,N,090710,500,548 억,,1842004,N,N,0,N,00,N diff --git a/090850/price/prices-20250201.csv b/090850/price/prices-20250201.csv index 4ede66e618da..7be868048b3a 100644 --- a/090850/price/prices-20250201.csv +++ b/090850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-20,5,-0.39,154052590,30103,82.79,5110,5160,5090,6690,3610,5150,5117.52,8.46,0,6003,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1218,-233.18,1.39,12,0.13,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,150731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-40,5,-0.78,133715420,26129,71.86,5110,5160,5090,6690,3610,5150,5117.51,8.46,0,7606,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1213,-232.27,1.39,12,0.11,-22.00,3684.00,6680,20241111,-23.50,4815,20250203,6.13,5350,-4.49,20250106,4815,6.13,20250203,6680,-23.50,20241111,4815,6.13,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,140730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,-30,5,-0.58,129202660,25247,69.44,5110,5160,5090,6690,3610,5150,5117.55,8.46,0,7305,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1216,-232.73,1.39,12,0.11,-22.00,3684.00,6680,20241111,-23.35,4815,20250203,6.33,5350,-4.30,20250106,4815,6.33,20250203,6680,-23.35,20241111,4815,6.33,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,130732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-10,5,-0.19,68946820,13444,36.97,5110,5160,5100,6690,3610,5150,5128.45,8.46,0,3241,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1221,-233.64,1.40,12,0.06,-22.00,3684.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,120729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-10,5,-0.19,62510230,12192,33.53,5110,5160,5100,6690,3610,5150,5127.15,8.46,0,2508,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1221,-233.64,1.40,12,0.05,-22.00,3684.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,110727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-20,5,-0.39,60545260,11809,32.48,5110,5160,5100,6690,3610,5150,5127.04,8.46,0,2144,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1218,-233.18,1.39,12,0.05,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,100727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,0,3,0.00,43191640,8425,23.17,5110,5160,5100,6690,3610,5150,5126.60,8.46,0,1512,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1223,-234.09,1.40,12,0.04,-22.00,3684.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N +20250224,090733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,-20,5,-0.39,9844480,1928,5.30,5110,5130,5100,6690,3610,5150,5106.06,8.46,0,0,5223,5186,5113,5076,5003,5205,5095,119,1540,500,3700,10,1,23746361,1218,-233.18,1.39,12,0.01,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.21,N,090850,500,118 억,,2008890,N,N,0,N,00,N 20250221,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,70,2,1.38,186195950,36360,130.79,5040,5150,5040,6600,3560,5080,5120.66,8.47,0,-3192,5140,5110,5070,5040,5000,5090,5020,119,1520,500,3650,10,1,23746361,1223,-234.09,1.40,12,0.15,-22.00,3684.00,6680,20241111,-22.90,4815,20250203,6.96,5350,-3.74,20250106,4815,6.96,20250203,6680,-22.90,20241111,4815,6.96,20250203,1.22,N,090850,500,118 억,,2012114,N,N,0,N,00,N 20250221,150729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5130,50,2,0.98,143197500,28010,100.75,5040,5150,5040,6600,3560,5080,5112.37,8.47,0,-2942,5140,5110,5070,5040,5000,5090,5020,119,1520,500,3650,10,1,23746361,1218,-233.18,1.39,12,0.12,-22.00,3684.00,6680,20241111,-23.20,4815,20250203,6.54,5350,-4.11,20250106,4815,6.54,20250203,6680,-23.20,20241111,4815,6.54,20250203,1.22,N,090850,500,118 억,,2012114,N,N,0,N,00,N 20250221,140729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,60,2,1.18,132236380,25877,93.08,5040,5150,5040,6600,3560,5080,5110.19,8.47,0,-2750,5140,5110,5070,5040,5000,5090,5020,119,1520,500,3650,10,1,23746361,1221,-233.64,1.40,12,0.11,-22.00,3684.00,6680,20241111,-23.05,4815,20250203,6.75,5350,-3.93,20250106,4815,6.75,20250203,6680,-23.05,20241111,4815,6.75,20250203,1.22,N,090850,500,118 억,,2012114,N,N,0,N,00,N diff --git a/091090/price/prices-20250201.csv b/091090/price/prices-20250201.csv index d7f988ecccb8..52f0abe5bda3 100644 --- a/091090/price/prices-20250201.csv +++ b/091090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160733,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,150732,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,140730,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,130732,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,120729,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,110727,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,100728,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N +20250224,090734,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240213,0.00,1270,20240213,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240226,1270,0.00,20240226,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250221,160726,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240208,0.00,1270,20240208,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240221,1270,0.00,20240221,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250221,150729,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240208,0.00,1270,20240208,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240221,1270,0.00,20240221,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N 20250221,140729,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240208,0.00,1270,20240208,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240221,1270,0.00,20240221,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250201.csv b/091120/price/prices-20250201.csv index f8a66d9e2b88..7270b65a3bdb 100644 --- a/091120/price/prices-20250201.csv +++ b/091120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,5590931700,269623,167.14,21300,21400,20550,28100,15200,21650,20736.12,1.40,0,-18822,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,1.57,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,478,N,00,N +20250224,150732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,5390771550,259949,161.14,21300,21400,20550,28100,15200,21650,20737.80,1.40,0,-18130,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,1.52,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,140730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,4985010750,240354,149.00,21300,21400,20550,28100,15200,21650,20740.29,1.40,0,-19328,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,1.40,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,130733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,4447761500,214342,132.87,21300,21400,20550,28100,15200,21650,20750.77,1.40,0,-19146,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,1.25,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,120729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,4210622200,202893,125.78,21300,21400,20550,28100,15200,21650,20752.92,1.40,0,-19318,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,1.18,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,110727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20600,-1050,5,-4.85,3755040450,180844,112.11,21300,21400,20550,28100,15200,21650,20763.98,1.40,0,-16029,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3529,-29.86,1.40,12,1.06,-690.00,14723.00,43800,20240222,-52.97,20500,20250217,0.49,30700,-32.90,20250102,20500,0.49,20250217,40350,-48.95,20240226,20500,0.49,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,100728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-950,5,-4.39,2945731800,141642,87.81,21300,21400,20600,28100,15200,21650,20797.02,1.40,0,-14221,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3547,-30.00,1.41,12,0.83,-690.00,14723.00,43800,20240222,-52.74,20500,20250217,0.98,30700,-32.57,20250102,20500,0.98,20250217,40350,-48.70,20240226,20500,0.98,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N +20250224,090734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20800,-850,5,-3.93,835048050,39787,24.66,21300,21400,20650,28100,15200,21650,20987.96,1.40,0,-828,22416,22032,21666,21282,20916,21850,21100,87,6450,500,15580,50,1,17132936,3564,-30.14,1.41,12,0.23,-690.00,14723.00,43800,20240222,-52.51,20500,20250217,1.46,30700,-32.25,20250102,20500,1.46,20250217,40350,-48.45,20240226,20500,1.46,20250217,4.26,N,091120,500,86 억,,239673,N,N,197,N,00,N 20250221,160727,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21650,0,3,0.00,3484811350,160338,56.97,21700,22050,21300,28100,15200,21650,21734.91,1.33,0,8679,22483,22066,21433,21016,20383,22275,21225,87,6450,500,15580,50,1,17132936,3709,-31.38,1.47,12,0.94,-690.00,14723.00,43800,20240222,-50.57,20500,20250217,5.61,30700,-29.48,20250102,20500,5.61,20250217,43800,-50.57,20240222,20500,5.61,20250217,4.21,N,091120,500,86 억,,228649,N,N,197,N,00,N 20250221,150730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21850,200,2,0.92,3109914950,143075,50.83,21700,22050,21300,28100,15200,21650,21736.26,1.33,0,6258,22483,22066,21433,21016,20383,22275,21225,87,6450,500,15580,50,1,17132936,3744,-31.67,1.48,12,0.84,-690.00,14723.00,43800,20240222,-50.11,20500,20250217,6.59,30700,-28.83,20250102,20500,6.59,20250217,43800,-50.11,20240222,20500,6.59,20250217,4.21,N,091120,500,86 억,,228649,N,N,225,N,00,N 20250221,140729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21900,250,2,1.15,2769688100,127512,45.30,21700,22050,21300,28100,15200,21650,21721.00,1.33,0,7073,22483,22066,21433,21016,20383,22275,21225,87,6450,500,15580,50,1,17132936,3752,-31.74,1.49,12,0.74,-690.00,14723.00,43800,20240222,-50.00,20500,20250217,6.83,30700,-28.66,20250102,20500,6.83,20250217,43800,-50.00,20240222,20500,6.83,20250217,4.21,N,091120,500,86 억,,228649,N,N,225,N,00,N diff --git a/091340/price/prices-20250201.csv b/091340/price/prices-20250201.csv index 4394dcdbfcf6..69bd568b08cc 100644 --- a/091340/price/prices-20250201.csv +++ b/091340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-10,5,-0.39,26234145,10285,18.32,2570,2570,2520,3345,1805,2575,2550.11,0.73,0,89,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,300,-5.11,0.34,12,0.09,-502.00,7473.00,3380,20240530,-24.11,2020,20240805,26.98,2800,-8.39,20250205,2270,13.00,20250203,3380,-24.11,20240530,2020,26.98,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-10,5,-0.39,20467225,8038,14.32,2570,2570,2520,3345,1805,2575,2545.39,0.73,0,200,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,300,-5.11,0.34,12,0.07,-502.00,7473.00,3380,20240530,-24.11,2020,20240805,26.98,2800,-8.39,20250205,2270,13.00,20250203,3380,-24.11,20240530,2020,26.98,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-15,5,-0.58,19805000,7779,13.86,2570,2570,2520,3345,1805,2575,2544.99,0.73,0,200,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,300,-5.10,0.34,12,0.07,-502.00,7473.00,3380,20240530,-24.26,2020,20240805,26.73,2800,-8.57,20250205,2270,12.78,20250203,3380,-24.26,20240530,2020,26.73,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,-10,5,-0.39,18255225,7172,12.78,2570,2570,2520,3345,1805,2575,2544.28,0.73,0,200,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,300,-5.11,0.34,12,0.06,-502.00,7473.00,3380,20240530,-24.11,2020,20240805,26.98,2800,-8.39,20250205,2270,13.00,20250203,3380,-24.11,20240530,2020,26.98,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-15,5,-0.58,17161010,6743,12.01,2570,2570,2520,3345,1805,2575,2543.86,0.73,0,218,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,300,-5.10,0.34,12,0.06,-502.00,7473.00,3380,20240530,-24.26,2020,20240805,26.73,2800,-8.57,20250205,2270,12.78,20250203,3380,-24.26,20240530,2020,26.73,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-45,5,-1.75,15574305,6121,10.90,2570,2570,2520,3345,1805,2575,2543.10,0.73,0,672,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,296,-5.04,0.34,12,0.05,-502.00,7473.00,3380,20240530,-25.15,2020,20240805,25.25,2800,-9.64,20250205,2270,11.45,20250203,3380,-25.15,20240530,2020,25.25,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,100728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-35,5,-1.36,12808365,5033,8.97,2570,2570,2520,3345,1805,2575,2543.30,0.73,0,929,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,297,-5.06,0.34,12,0.04,-502.00,7473.00,3380,20240530,-24.85,2020,20240805,25.74,2800,-9.29,20250205,2270,11.89,20250203,3380,-24.85,20240530,2020,25.74,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N +20250224,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-35,5,-1.36,7664335,3009,5.36,2570,2570,2520,3345,1805,2575,2544.61,0.73,0,54,2715,2645,2610,2540,2505,2627,2522,59,770,500,1850,5,1,11703721,297,-5.06,0.34,12,0.03,-502.00,7473.00,3380,20240530,-24.85,2020,20240805,25.74,2800,-9.29,20250205,2270,11.89,20250203,3380,-24.85,20240530,2020,25.74,20240805,0.50,N,091340,500,58 억,,85533,N,N,0,N,00,N 20250221,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-35,5,-1.34,146956500,56121,298.96,2605,2680,2575,3390,1830,2610,2619.76,0.71,0,2165,2640,2625,2595,2580,2550,2632,2587,59,780,500,1870,5,1,11703721,301,-5.13,0.34,12,0.48,-502.00,7473.00,3380,20240530,-23.82,2020,20240805,27.48,2800,-8.04,20250205,2270,13.44,20250203,3380,-23.82,20240530,2020,27.48,20240805,0.50,N,091340,500,58 억,,82560,N,N,0,N,00,N 20250221,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-25,5,-0.96,135771905,51779,275.83,2605,2680,2575,3390,1830,2610,2624.00,0.71,0,3548,2640,2625,2595,2580,2550,2632,2587,59,780,500,1870,5,1,11703721,303,-5.15,0.35,12,0.44,-502.00,7473.00,3380,20240530,-23.52,2020,20240805,27.97,2800,-7.68,20250205,2270,13.88,20250203,3380,-23.52,20240530,2020,27.97,20240805,0.50,N,091340,500,58 억,,82560,N,N,0,N,00,N 20250221,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,60,2,2.30,85069755,32299,172.06,2605,2680,2600,3390,1830,2610,2640.26,0.71,0,-1430,2640,2625,2595,2580,2550,2632,2587,59,780,500,1870,5,1,11703721,312,-5.32,0.36,12,0.28,-502.00,7473.00,3380,20240530,-21.01,2020,20240805,32.18,2800,-4.64,20250205,2270,17.62,20250203,3380,-21.01,20240530,2020,32.18,20240805,0.50,N,091340,500,58 억,,82560,N,N,0,N,00,N diff --git a/091440/price/prices-20250201.csv b/091440/price/prices-20250201.csv index ec19a760b7c9..4bbe3d82be2f 100644 --- a/091440/price/prices-20250201.csv +++ b/091440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-85,5,-3.04,3574622065,1328683,108.88,2705,2760,2625,3630,1960,2795,2690.24,0.93,0,138229,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,657,-5.05,1.72,12,5.48,-537.00,1576.00,16350,20240320,-83.43,2575,20250220,5.24,7620,-64.44,20250103,2575,5.24,20250220,16350,-83.43,20240320,2575,5.24,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-105,5,-3.76,3424796500,1273254,104.34,2705,2760,2625,3630,1960,2795,2689.69,0.93,0,126568,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,652,-5.01,1.71,12,5.25,-537.00,1576.00,16350,20240320,-83.55,2575,20250220,4.47,7620,-64.70,20250103,2575,4.47,20250220,16350,-83.55,20240320,2575,4.47,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-105,5,-3.76,3050193485,1132900,92.83,2705,2760,2625,3630,1960,2795,2692.26,0.93,0,118901,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,652,-5.01,1.71,12,4.67,-537.00,1576.00,16350,20240320,-83.55,2575,20250220,4.47,7620,-64.70,20250103,2575,4.47,20250220,16350,-83.55,20240320,2575,4.47,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2705,-90,5,-3.22,2870521240,1066131,87.36,2705,2760,2625,3630,1960,2795,2692.34,0.93,0,110968,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,656,-5.04,1.72,12,4.40,-537.00,1576.00,16350,20240320,-83.46,2575,20250220,5.05,7620,-64.50,20250103,2575,5.05,20250220,16350,-83.46,20240320,2575,5.05,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-85,5,-3.04,2623174540,974703,79.87,2705,2760,2625,3630,1960,2795,2691.11,0.93,0,89925,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,657,-5.05,1.72,12,4.02,-537.00,1576.00,16350,20240320,-83.43,2575,20250220,5.24,7620,-64.44,20250103,2575,5.24,20250220,16350,-83.43,20240320,2575,5.24,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-60,5,-2.15,2329081335,866000,70.96,2705,2760,2625,3630,1960,2795,2689.31,0.93,0,77211,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,663,-5.09,1.74,12,3.57,-537.00,1576.00,16350,20240320,-83.27,2575,20250220,6.21,7620,-64.11,20250103,2575,6.21,20250220,16350,-83.27,20240320,2575,6.21,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-75,5,-2.68,1786902810,666752,54.64,2705,2760,2625,3630,1960,2795,2679.78,0.93,0,-4013,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,659,-5.07,1.73,12,2.75,-537.00,1576.00,16350,20240320,-83.36,2575,20250220,5.63,7620,-64.30,20250103,2575,5.63,20250220,16350,-83.36,20240320,2575,5.63,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N +20250224,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-80,5,-2.86,557132975,207817,17.03,2705,2760,2635,3630,1960,2795,2680.15,0.93,0,6762,3028,2911,2838,2721,2648,2875,2685,121,835,500,1950,5,1,24246250,658,-5.06,1.72,12,0.86,-537.00,1576.00,16350,20240320,-83.39,2575,20250220,5.44,7620,-64.37,20250103,2575,5.44,20250220,16350,-83.39,20240320,2575,5.44,20250220,0.00,N,091440,500,121 억,,226459,N,N,0,N,00,N 20250221,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,3433528985,1210209,24.93,2850,2955,2765,3590,1940,2765,2837.16,0.79,0,82318,3338,3051,2813,2526,2288,3195,2670,92,825,500,1930,5,1,18307698,512,-5.20,1.77,12,6.61,-537.00,1576.00,16350,20240320,-82.91,2575,20250220,8.54,7620,-63.32,20250103,2575,8.54,20250220,16350,-82.91,20240320,2575,8.54,20250220,0.00,N,091440,500,91 억,,144483,N,N,0,N,00,N 20250221,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,35,2,1.27,3367075855,1186434,24.44,2850,2955,2765,3590,1940,2765,2837.98,0.79,0,88588,3338,3051,2813,2526,2288,3195,2670,92,825,500,1930,5,1,18307698,513,-5.21,1.78,12,6.48,-537.00,1576.00,16350,20240320,-82.87,2575,20250220,8.74,7620,-63.25,20250103,2575,8.74,20250220,16350,-82.87,20240320,2575,8.74,20250220,0.00,N,091440,500,91 억,,144483,N,N,0,N,00,N 20250221,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,85,2,3.07,2556671385,897632,18.49,2850,2955,2765,3590,1940,2765,2848.24,0.79,0,48803,3338,3051,2813,2526,2288,3195,2670,92,825,500,1930,5,1,18307698,522,-5.31,1.81,12,4.90,-537.00,1576.00,16350,20240320,-82.57,2575,20250220,10.68,7620,-62.60,20250103,2575,10.68,20250220,16350,-82.57,20240320,2575,10.68,20250220,0.00,N,091440,500,91 억,,144483,N,N,0,N,00,N diff --git a/091580/price/prices-20250201.csv b/091580/price/prices-20250201.csv index cfcda2b1df17..44fbf2deb443 100644 --- a/091580/price/prices-20250201.csv +++ b/091580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,450,2,5.32,9669735770,1071182,1023.38,8260,9760,8160,10990,5930,8460,9027.21,3.83,0,-87946,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1188,4.63,0.81,12,8.04,1924.00,10944.00,20700,20240320,-56.96,6510,20241209,36.87,9760,-8.71,20250224,6590,35.20,20250203,20700,-56.96,20240320,6510,36.87,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8960,500,2,5.91,9477795780,1049647,1002.81,8260,9760,8160,10990,5930,8460,9029.52,3.83,0,-89768,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1194,4.66,0.82,12,7.88,1924.00,10944.00,20700,20240320,-56.71,6510,20241209,37.63,9760,-8.20,20250224,6590,35.96,20250203,20700,-56.71,20240320,6510,37.63,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,870,2,10.28,6274813340,696429,665.35,8260,9760,8160,10990,5930,8460,9009.99,3.83,0,-82114,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1244,4.85,0.85,12,5.23,1924.00,10944.00,20700,20240320,-54.93,6510,20241209,43.32,9760,-4.41,20250224,6590,41.58,20250203,20700,-54.93,20240320,6510,43.32,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8590,130,2,1.54,2722058060,315092,301.03,8260,8900,8160,10990,5930,8460,8638.94,3.83,0,-48697,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1145,4.46,0.78,12,2.36,1924.00,10944.00,20700,20240320,-58.50,6510,20241209,31.95,8900,-3.48,20250224,6590,30.35,20250203,20700,-58.50,20240320,6510,31.95,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,120730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,140,2,1.65,2630556610,304464,290.88,8260,8900,8160,10990,5930,8460,8639.97,3.83,0,-46544,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1146,4.47,0.79,12,2.28,1924.00,10944.00,20700,20240320,-58.45,6510,20241209,32.10,8900,-3.37,20250224,6590,30.50,20250203,20700,-58.45,20240320,6510,32.10,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8580,120,2,1.42,2282706880,264268,252.47,8260,8900,8160,10990,5930,8460,8637.86,3.83,0,-43069,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1144,4.46,0.78,12,1.98,1924.00,10944.00,20700,20240320,-58.55,6510,20241209,31.80,8900,-3.60,20250224,6590,30.20,20250203,20700,-58.55,20240320,6510,31.80,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,310,2,3.66,704476810,82186,78.52,8260,8880,8160,10990,5930,8460,8571.76,3.83,0,-15777,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1169,4.56,0.80,12,0.62,1924.00,10944.00,20700,20240320,-57.63,6510,20241209,34.72,8880,-1.24,20250224,6590,33.08,20250203,20700,-57.63,20240320,6510,34.72,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N +20250224,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,-150,5,-1.77,64746160,7836,7.49,8260,8390,8160,10990,5930,8460,8262.28,3.83,0,-1095,8820,8640,8450,8270,8080,8730,8360,69,2530,500,6090,10,1,13328219,1108,4.32,0.76,12,0.06,1924.00,10944.00,20700,20240320,-59.86,6510,20241209,27.65,8690,-4.37,20250219,6590,26.10,20250203,20700,-59.86,20240320,6510,27.65,20241209,3.57,N,091580,500,69 억,,510073,N,N,0,N,00,N 20250221,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,200,2,2.42,879408620,104406,82.79,8280,8630,8260,10730,5790,8260,8422.96,3.78,0,6315,8773,8516,8373,8116,7973,8445,8045,69,2470,500,5940,10,1,13328219,1128,4.40,0.77,12,0.78,1924.00,10944.00,20700,20240320,-59.13,6510,20241209,29.95,8690,-2.65,20250219,6590,28.38,20250203,20700,-59.13,20240320,6510,29.95,20241209,3.32,N,091580,500,69 억,,503868,N,N,0,N,00,N 20250221,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,220,2,2.66,833049200,98929,78.45,8280,8630,8260,10730,5790,8260,8420.68,3.78,0,2728,8773,8516,8373,8116,7973,8445,8045,69,2470,500,5940,10,1,13328219,1130,4.41,0.77,12,0.74,1924.00,10944.00,20700,20240320,-59.03,6510,20241209,30.26,8690,-2.42,20250219,6590,28.68,20250203,20700,-59.03,20240320,6510,30.26,20241209,3.32,N,091580,500,69 억,,503868,N,N,0,N,00,N 20250221,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,160,2,1.94,601028370,71719,56.87,8280,8560,8260,10730,5790,8260,8380.32,3.78,0,58,8773,8516,8373,8116,7973,8445,8045,69,2470,500,5940,10,1,13328219,1122,4.38,0.77,12,0.54,1924.00,10944.00,20700,20240320,-59.32,6510,20241209,29.34,8690,-3.11,20250219,6590,27.77,20250203,20700,-59.32,20240320,6510,29.34,20241209,3.32,N,091580,500,69 억,,503868,N,N,0,N,00,N diff --git a/091590/price/prices-20250201.csv b/091590/price/prices-20250201.csv index 0405ddde8165..74709598e71a 100644 --- a/091590/price/prices-20250201.csv +++ b/091590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160734,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,145,2,3.69,74059680,18535,122.23,3930,4080,3880,5100,2755,3930,3995.65,1.10,0,-575,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,478,-4.05,0.31,12,0.16,-1005.00,13091.00,6550,20240213,-37.79,3640,20240806,11.95,4125,-1.21,20250107,3740,8.96,20250203,6060,-32.76,20240226,3640,11.95,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,150733,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4070,140,2,3.56,61983395,15573,102.70,3930,4070,3880,5100,2755,3930,3980.22,1.10,0,-376,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,478,-4.05,0.31,12,0.13,-1005.00,13091.00,6550,20240213,-37.86,3640,20240806,11.81,4125,-1.33,20250107,3740,8.82,20250203,6060,-32.84,20240226,3640,11.81,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,140732,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-15,5,-0.38,14707290,3769,24.85,3930,3950,3880,5100,2755,3930,3902.10,1.10,0,-279,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,460,-3.90,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.23,3640,20240806,7.55,4125,-5.09,20250107,3740,4.68,20250203,6060,-35.40,20240226,3640,7.55,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,130734,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,-10,5,-0.25,12926190,3314,21.85,3930,3950,3880,5100,2755,3930,3900.39,1.10,0,157,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,460,-3.90,0.30,12,0.03,-1005.00,13091.00,6550,20240213,-40.15,3640,20240806,7.69,4125,-4.97,20250107,3740,4.81,20250203,6060,-35.31,20240226,3640,7.69,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,120731,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,5,2,0.13,4727475,1207,7.96,3930,3950,3895,5100,2755,3930,3916.60,1.10,0,-11,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,462,-3.92,0.30,12,0.01,-1005.00,13091.00,6550,20240213,-39.92,3640,20240806,8.10,4125,-4.61,20250107,3740,5.21,20250203,6060,-35.07,20240226,3640,8.10,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,110729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,10,2,0.25,4609380,1177,7.76,3930,3950,3895,5100,2755,3930,3916.09,1.10,0,-11,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,463,-3.92,0.30,12,0.01,-1005.00,13091.00,6550,20240213,-39.85,3640,20240806,8.24,4125,-4.48,20250107,3740,5.35,20250203,6060,-34.98,20240226,3640,8.24,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,100729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,0,3,0.00,4027505,1029,6.79,3930,3950,3895,5100,2755,3930,3913.84,1.10,0,11,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,461,-3.91,0.30,12,0.01,-1005.00,13091.00,6550,20240213,-40.00,3640,20240806,7.97,4125,-4.73,20250107,3740,5.08,20250203,6060,-35.15,20240226,3640,7.97,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N +20250224,090735,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,20,2,0.51,1502780,382,2.52,3930,3950,3930,5100,2755,3930,3934.09,1.10,0,0,4046,3987,3936,3877,3826,3962,3852,59,1170,500,2820,5,1,11740000,464,-3.93,0.30,12,0.00,-1005.00,13091.00,6550,20240213,-39.69,3640,20240806,8.52,4125,-4.24,20250107,3740,5.61,20250203,6060,-34.82,20240226,3640,8.52,20240806,0.60,N,091590,500,58 억,,129099,N,N,0,N,00,N 20250221,160728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,0,3,0.00,59064245,15071,101.82,3970,3995,3885,5100,2755,3930,3919.07,1.09,0,1601,4033,3981,3928,3876,3823,3955,3850,59,1170,500,2820,5,1,11740000,461,-3.91,0.30,12,0.13,-1005.00,13091.00,6550,20240213,-40.00,3640,20240806,7.97,4125,-4.73,20250107,3740,5.08,20250203,6070,-35.26,20240222,3640,7.97,20240806,0.61,N,091590,500,58 억,,127498,N,N,0,N,00,N 20250221,150731,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,-10,5,-0.25,55671375,14207,95.99,3970,3995,3885,5100,2755,3930,3918.59,1.09,0,1627,4033,3981,3928,3876,3823,3955,3850,59,1170,500,2820,5,1,11740000,460,-3.90,0.30,12,0.12,-1005.00,13091.00,6550,20240213,-40.15,3640,20240806,7.69,4125,-4.97,20250107,3740,4.81,20250203,6070,-35.42,20240222,3640,7.69,20240806,0.61,N,091590,500,58 억,,127498,N,N,0,N,00,N 20250221,140730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,-40,5,-1.02,32897450,8374,56.58,3970,3995,3885,5100,2755,3930,3928.52,1.09,0,145,4033,3981,3928,3876,3823,3955,3850,59,1170,500,2820,5,1,11740000,457,-3.87,0.30,12,0.07,-1005.00,13091.00,6550,20240213,-40.61,3640,20240806,6.87,4125,-5.70,20250107,3740,4.01,20250203,6070,-35.91,20240222,3640,6.87,20240806,0.61,N,091590,500,58 억,,127498,N,N,0,N,00,N diff --git a/091700/price/prices-20250201.csv b/091700/price/prices-20250201.csv index b641ecc99597..8b4d71124294 100644 --- a/091700/price/prices-20250201.csv +++ b/091700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160734,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,-30,5,-0.40,1749335790,235521,108.60,7450,7480,7370,9760,5260,7510,7427.49,16.23,0,28953,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4264,15.30,0.84,12,0.41,489.00,8861.00,8590,20240508,-12.92,6670,20241209,12.14,7580,-1.32,20250210,6760,10.65,20250102,8590,-12.92,20240508,6670,12.14,20241209,1.84,N,091700,500,294 억,,9251697,N,N,1292,N,00,N +20250224,150733,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7460,-50,5,-0.67,1599292510,215441,99.34,7450,7480,7370,9760,5260,7510,7423.34,16.23,0,23919,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4252,15.26,0.84,12,0.38,489.00,8861.00,8590,20240508,-13.15,6670,20241209,11.84,7580,-1.58,20250210,6760,10.36,20250102,8590,-13.15,20240508,6670,11.84,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,140732,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,-70,5,-0.93,1447522750,195086,89.95,7450,7480,7370,9760,5260,7510,7419.92,16.23,0,17507,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4241,15.21,0.84,12,0.34,489.00,8861.00,8590,20240508,-13.39,6670,20241209,11.54,7580,-1.85,20250210,6760,10.06,20250102,8590,-13.39,20240508,6670,11.54,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,130734,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,-70,5,-0.93,1128310100,152084,70.13,7450,7480,7370,9760,5260,7510,7418.99,16.23,0,-3667,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4241,15.21,0.84,12,0.27,489.00,8861.00,8590,20240508,-13.39,6670,20241209,11.54,7580,-1.85,20250210,6760,10.06,20250102,8590,-13.39,20240508,6670,11.54,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,120731,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,-70,5,-0.93,1074217400,144819,66.78,7450,7480,7370,9760,5260,7510,7417.66,16.23,0,-3283,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4241,15.21,0.84,12,0.25,489.00,8861.00,8590,20240508,-13.39,6670,20241209,11.54,7580,-1.85,20250210,6760,10.06,20250102,8590,-13.39,20240508,6670,11.54,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,110729,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7460,-50,5,-0.67,971849010,131080,60.44,7450,7480,7370,9760,5260,7510,7414.17,16.23,0,-8750,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4252,15.26,0.84,12,0.23,489.00,8861.00,8590,20240508,-13.15,6670,20241209,11.84,7580,-1.58,20250210,6760,10.36,20250102,8590,-13.15,20240508,6670,11.84,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,100730,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7430,-80,5,-1.07,799955800,108028,49.81,7450,7470,7370,9760,5260,7510,7405.08,16.23,0,-18730,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4235,15.19,0.84,12,0.19,489.00,8861.00,8590,20240508,-13.50,6670,20241209,11.39,7580,-1.98,20250210,6760,9.91,20250102,8590,-13.50,20240508,6670,11.39,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N +20250224,090735,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7400,-110,5,-1.46,153520050,20674,9.53,7450,7470,7400,9760,5260,7510,7425.75,16.23,0,-16861,7570,7540,7490,7460,7410,7555,7475,295,2250,500,5700,10,1,57000000,4218,15.13,0.84,12,0.04,489.00,8861.00,8590,20240508,-13.85,6670,20241209,10.94,7580,-2.37,20250210,6760,9.47,20250102,8590,-13.85,20240508,6670,10.94,20241209,1.84,N,091700,500,294 억,,9251697,N,N,590,N,00,N 20250221,160728,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7510,0,3,0.00,1614657940,215960,90.06,7490,7520,7440,9760,5260,7510,7476.64,16.18,0,27579,7643,7576,7483,7416,7323,7610,7450,295,2250,500,5700,10,1,57000000,4281,15.36,0.85,12,0.38,489.00,8861.00,8590,20240508,-12.57,6670,20241209,12.59,7580,-0.92,20250210,6760,11.09,20250102,8590,-12.57,20240508,6670,12.59,20241209,1.79,N,091700,500,294 억,,9220195,N,N,590,N,00,N 20250221,150731,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7500,-10,5,-0.13,1392525940,186359,77.71,7490,7520,7440,9760,5260,7510,7472.28,16.18,0,24710,7643,7576,7483,7416,7323,7610,7450,295,2250,500,5700,10,1,57000000,4275,15.34,0.85,12,0.33,489.00,8861.00,8590,20240508,-12.69,6670,20241209,12.44,7580,-1.06,20250210,6760,10.95,20250102,8590,-12.69,20240508,6670,12.44,20241209,1.79,N,091700,500,294 억,,9220195,N,N,784,N,00,N 20250221,140731,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7490,-20,5,-0.27,1262341050,168959,70.46,7490,7520,7440,9760,5260,7510,7471.29,16.18,0,23491,7643,7576,7483,7416,7323,7610,7450,295,2250,500,5700,10,1,57000000,4269,15.32,0.85,12,0.30,489.00,8861.00,8590,20240508,-12.81,6670,20241209,12.29,7580,-1.19,20250210,6760,10.80,20250102,8590,-12.81,20240508,6670,12.29,20241209,1.79,N,091700,500,294 억,,9220195,N,N,784,N,00,N diff --git a/091810/price/prices-20250201.csv b/091810/price/prices-20250201.csv index 975fc3bd22b9..b9517718928c 100644 --- a/091810/price/prices-20250201.csv +++ b/091810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,-35,5,-1.30,4948051225,1850061,82.26,2675,2710,2660,3510,1890,2700,2674.55,5.21,-84587,-77422,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5740,5.62,3.54,12,0.86,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.34,N,091810,500,1076 억,,5605388,N,N,163,N,00,N +20250224,150734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2665,-35,5,-1.30,4581515815,1712507,76.15,2675,2710,2660,3510,1890,2700,2675.33,5.22,-65314,-68993,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5740,5.62,3.54,12,0.80,474.00,753.00,4500,20250131,-40.78,2305,20240805,15.62,4500,-40.78,20250131,2405,10.81,20250102,4500,-40.78,20250131,2305,15.62,20240805,2.34,N,091810,500,1076 억,,5624661,N,N,0,N,00,N +20250224,140732,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,-30,5,-1.11,3686368250,1376610,61.21,2675,2710,2665,3510,1890,2700,2677.86,5.23,-56708,-57257,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5751,5.63,3.55,12,0.64,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.34,N,091810,500,1076 억,,5633267,N,N,0,N,00,N +20250224,130734,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2680,-20,5,-0.74,3261964085,1217783,54.15,2675,2710,2665,3510,1890,2700,2678.61,5.24,-50329,-50991,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5772,5.65,3.56,12,0.57,474.00,753.00,4500,20250131,-40.44,2305,20240805,16.27,4500,-40.44,20250131,2405,11.43,20250102,4500,-40.44,20250131,2305,16.27,20240805,2.34,N,091810,500,1076 억,,5639646,N,N,0,N,00,N +20250224,120731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2690,-10,5,-0.37,2983806335,1113981,49.53,2675,2710,2665,3510,1890,2700,2678.51,5.24,-51097,-51767,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5794,5.68,3.57,12,0.52,474.00,753.00,4500,20250131,-40.22,2305,20240805,16.70,4500,-40.22,20250131,2405,11.85,20250102,4500,-40.22,20250131,2305,16.70,20240805,2.34,N,091810,500,1076 억,,5638878,N,N,0,N,00,N +20250224,110729,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2670,-30,5,-1.11,2678005735,999798,44.46,2675,2710,2665,3510,1890,2700,2678.55,5.21,-77315,-77864,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5751,5.63,3.55,12,0.46,474.00,753.00,4500,20250131,-40.67,2305,20240805,15.84,4500,-40.67,20250131,2405,11.02,20250102,4500,-40.67,20250131,2305,15.84,20240805,2.34,N,091810,500,1076 억,,5612660,N,N,0,N,00,N +20250224,100730,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,-25,5,-0.93,2157122315,804821,35.79,2675,2710,2665,3510,1890,2700,2680.25,5.22,-65437,-65986,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5761,5.64,3.55,12,0.37,474.00,753.00,4500,20250131,-40.56,2305,20240805,16.05,4500,-40.56,20250131,2405,11.23,20250102,4500,-40.56,20250131,2305,16.05,20240805,2.34,N,091810,500,1076 억,,5624538,N,N,0,N,00,N +20250224,090736,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2675,-25,5,-0.93,612273315,228852,10.18,2675,2695,2670,3510,1890,2700,2675.41,5.30,14511,15734,2756,2727,2701,2672,2646,2715,2660,1077,810,500,1990,5,1,215378976,5761,5.64,3.55,12,0.11,474.00,753.00,4500,20250131,-40.56,2305,20240805,16.05,4500,-40.56,20250131,2405,11.23,20250102,4500,-40.56,20250131,2305,16.05,20240805,2.34,N,091810,500,1076 억,,5704486,N,N,0,N,00,N 20250221,160728,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,5882018650,2177421,67.77,2730,2730,2675,3540,1910,2725,2701.32,5.28,21948,9670,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,1.01,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5689975,N,N,647,N,00,N 20250221,150731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,5613931280,2078073,64.68,2730,2730,2675,3540,1910,2725,2701.45,5.27,9847,-1993,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,0.96,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5677874,N,N,647,N,00,N 20250221,140731,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2700,-25,5,-0.92,4731333460,1750610,54.49,2730,2730,2675,3540,1910,2725,2702.61,5.28,16229,11189,2795,2760,2735,2700,2675,2777,2717,1077,815,500,2010,5,1,215378976,5815,5.70,3.59,12,0.81,474.00,753.00,4500,20250131,-40.00,2305,20240805,17.14,4500,-40.00,20250131,2405,12.27,20250102,4500,-40.00,20250131,2305,17.14,20240805,2.54,N,091810,500,1076 억,,5684256,N,N,647,N,00,N diff --git a/091970/price/prices-20250201.csv b/091970/price/prices-20250201.csv index ebee9e418b2b..affc2489eb72 100644 --- a/091970/price/prices-20250201.csv +++ b/091970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,607,9,2,1.51,63280845,105420,550.64,596,610,595,777,419,598,600.27,0.35,0,477,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,227,-3.55,0.58,12,0.28,-171.00,1042.00,859,20240229,-29.34,420,20240805,44.52,715,-15.10,20250106,571,6.30,20250218,859,-29.34,20240229,420,44.52,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,607,9,2,1.51,59806888,99697,520.75,596,610,595,777,419,598,599.89,0.35,0,1060,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,227,-3.55,0.58,12,0.27,-171.00,1042.00,859,20240229,-29.34,420,20240805,44.52,715,-15.10,20250106,571,6.30,20250218,859,-29.34,20240229,420,44.52,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,8,2,1.34,59509199,99206,518.18,596,610,595,777,419,598,599.85,0.35,0,1060,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,227,-3.54,0.58,12,0.27,-171.00,1042.00,859,20240229,-29.45,420,20240805,44.29,715,-15.24,20250106,571,6.13,20250218,859,-29.45,20240229,420,44.29,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,5,2,0.84,56647486,94479,493.49,596,604,595,777,419,598,599.58,0.35,0,861,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,226,-3.53,0.58,12,0.25,-171.00,1042.00,859,20240229,-29.80,420,20240805,43.57,715,-15.66,20250106,571,5.60,20250218,859,-29.80,20240229,420,43.57,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,2,2,0.33,53767660,89687,468.46,596,604,595,777,419,598,599.50,0.35,0,0,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,225,-3.51,0.58,12,0.24,-171.00,1042.00,859,20240229,-30.15,420,20240805,42.86,715,-16.08,20250106,571,5.08,20250218,859,-30.15,20240229,420,42.86,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,110729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,600,2,2,0.33,11333948,18964,99.05,596,604,595,777,419,598,597.66,0.35,0,0,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,225,-3.51,0.58,12,0.05,-171.00,1042.00,859,20240229,-30.15,420,20240805,42.86,715,-16.08,20250106,571,5.08,20250218,859,-30.15,20240229,420,42.86,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,100730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-1,5,-0.17,4026924,6737,35.19,596,604,595,777,419,598,597.73,0.35,0,0,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,223,-3.49,0.57,12,0.02,-171.00,1042.00,859,20240229,-30.50,420,20240805,42.14,715,-16.50,20250106,571,4.55,20250218,859,-30.50,20240229,420,42.14,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N +20250224,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,603,5,2,0.84,1262882,2108,11.01,596,604,595,777,419,598,599.09,0.35,0,0,610,603,599,592,588,602,591,187,179,500,380,1,1,37417493,226,-3.53,0.58,12,0.01,-171.00,1042.00,859,20240229,-29.80,420,20240805,43.57,715,-15.66,20250106,571,5.60,20250218,859,-29.80,20240229,420,43.57,20240805,0.00,N,091970,500,187 억,,129520,N,N,0,N,00,N 20250221,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,598,-6,5,-0.99,11525632,19145,83.93,606,606,595,785,423,604,602.04,0.35,0,-439,614,609,602,597,590,605,593,187,181,500,380,1,1,37417493,224,-3.50,0.57,12,0.05,-171.00,1042.00,859,20240229,-30.38,420,20240805,42.38,715,-16.36,20250106,571,4.73,20250218,859,-30.38,20240229,420,42.38,20240805,0.00,N,091970,500,187 억,,129959,N,N,0,N,00,N 20250221,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,0,3,0.00,10486732,17417,76.35,606,606,595,785,423,604,602.10,0.35,0,-439,614,609,602,597,590,605,593,187,181,500,380,1,1,37417493,226,-3.53,0.58,12,0.05,-171.00,1042.00,859,20240229,-29.69,420,20240805,43.81,715,-15.52,20250106,571,5.78,20250218,859,-29.69,20240229,420,43.81,20240805,0.00,N,091970,500,187 억,,129959,N,N,0,N,00,N 20250221,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,0,3,0.00,9026280,14999,65.75,606,606,595,785,423,604,601.79,0.35,0,-419,614,609,602,597,590,605,593,187,181,500,380,1,1,37417493,226,-3.53,0.58,12,0.04,-171.00,1042.00,859,20240229,-29.69,420,20240805,43.81,715,-15.52,20250106,571,5.78,20250218,859,-29.69,20240229,420,43.81,20240805,0.00,N,091970,500,187 억,,129959,N,N,0,N,00,N diff --git a/092040/price/prices-20250201.csv b/092040/price/prices-20250201.csv index bc68024eb5e4..863b43ed5da0 100644 --- a/092040/price/prices-20250201.csv +++ b/092040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160735,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3700,50,2,1.37,3590769460,1005572,56.28,3615,3730,3480,4745,2555,3650,3570.63,6.05,0,114262,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,2036,-7.01,1.12,12,1.83,-528.00,3306.00,9400,20240326,-60.64,3075,20241210,20.33,4805,-23.00,20250109,3415,8.35,20250203,9400,-60.64,20240326,3075,20.33,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,150734,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3690,40,2,1.10,3434268395,963256,53.91,3615,3730,3480,4745,2555,3650,3565.27,6.05,0,104849,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,2030,-6.99,1.12,12,1.75,-528.00,3306.00,9400,20240326,-60.74,3075,20241210,20.00,4805,-23.20,20250109,3415,8.05,20250203,9400,-60.74,20240326,3075,20.00,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,140733,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3530,-120,5,-3.29,2861988840,804728,45.04,3615,3730,3480,4745,2555,3650,3556.47,6.05,0,33959,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,1942,-6.69,1.07,12,1.46,-528.00,3306.00,9400,20240326,-62.45,3075,20241210,14.80,4805,-26.53,20250109,3415,3.37,20250203,9400,-62.45,20240326,3075,14.80,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,130735,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,-130,5,-3.56,2292391600,642787,35.97,3615,3730,3480,4745,2555,3650,3566.33,6.05,0,-3377,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,1937,-6.67,1.06,12,1.17,-528.00,3306.00,9400,20240326,-62.55,3075,20241210,14.47,4805,-26.74,20250109,3415,3.07,20250203,9400,-62.55,20240326,3075,14.47,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,120732,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-110,5,-3.01,1811003550,505654,28.30,3615,3730,3480,4745,2555,3650,3581.51,6.05,0,-22895,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,1948,-6.70,1.07,12,0.92,-528.00,3306.00,9400,20240326,-62.34,3075,20241210,15.12,4805,-26.33,20250109,3415,3.66,20250203,9400,-62.34,20240326,3075,15.12,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,110730,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3550,-100,5,-2.74,1108535905,305762,17.11,3615,3730,3515,4745,2555,3650,3625.49,6.05,0,-11116,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,1953,-6.72,1.07,12,0.56,-528.00,3306.00,9400,20240326,-62.23,3075,20241210,15.45,4805,-26.12,20250109,3415,3.95,20250203,9400,-62.23,20240326,3075,15.45,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,100730,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3665,15,2,0.41,455294460,124890,6.99,3615,3690,3600,4745,2555,3650,3645.56,6.05,0,-7130,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,2016,-6.94,1.11,12,0.23,-528.00,3306.00,9400,20240326,-61.01,3075,20241210,19.19,4805,-23.73,20250109,3415,7.32,20250203,9400,-61.01,20240326,3075,19.19,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N +20250224,090736,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-40,5,-1.10,64163605,17679,0.99,3615,3690,3600,4745,2555,3650,3629.37,6.05,0,-662,4423,4036,3753,3366,3083,3895,3225,275,1095,500,2550,5,1,55018347,1986,-6.84,1.09,12,0.03,-528.00,3306.00,9400,20240326,-61.60,3075,20241210,17.40,4805,-24.87,20250109,3415,5.71,20250203,9400,-61.60,20240326,3075,17.40,20241210,1.37,N,092040,500,275 억,,3331352,N,N,0,N,00,N 20250221,160729,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3650,-285,5,-7.24,6509143730,1783255,322.95,3990,4140,3470,5110,2755,3935,3650.15,6.06,0,-5044,4325,4130,4030,3835,3735,4080,3785,275,1175,500,2750,5,1,55018347,2008,-6.91,1.10,12,3.24,-528.00,3306.00,9400,20240326,-61.17,3075,20241210,18.70,4805,-24.04,20250109,3415,6.88,20250203,9400,-61.17,20240326,3075,18.70,20241210,1.35,N,092040,500,275 억,,3334740,N,N,0,N,00,N 20250221,150732,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3660,-275,5,-6.99,6363923035,1743528,315.75,3990,4140,3470,5110,2755,3935,3650.03,6.06,0,-376,4325,4130,4030,3835,3735,4080,3785,275,1175,500,2750,5,1,55018347,2014,-6.93,1.11,12,3.17,-528.00,3306.00,9400,20240326,-61.06,3075,20241210,19.02,4805,-23.83,20250109,3415,7.17,20250203,9400,-61.06,20240326,3075,19.02,20241210,1.35,N,092040,500,275 억,,3334740,N,N,0,N,00,N 20250221,140731,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3540,-395,5,-10.04,4868446155,1325143,239.98,3990,4140,3470,5110,2755,3935,3673.90,6.06,0,-21657,4325,4130,4030,3835,3735,4080,3785,275,1175,500,2750,5,1,55018347,1948,-6.70,1.07,12,2.41,-528.00,3306.00,9400,20240326,-62.34,3075,20241210,15.12,4805,-26.33,20250109,3415,3.66,20250203,9400,-62.34,20240326,3075,15.12,20241210,1.35,N,092040,500,275 억,,3334740,N,N,0,N,00,N diff --git a/092070/price/prices-20250201.csv b/092070/price/prices-20250201.csv index 2e3035e61fd9..94d1cc743681 100644 --- a/092070/price/prices-20250201.csv +++ b/092070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-290,5,-2.41,311803030,26541,84.61,11710,11900,11610,15630,8430,12030,11747.98,1.68,0,-5264,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1359,26.26,0.88,12,0.23,447.00,13395.00,26350,20240408,-55.45,7470,20241210,57.16,12990,-9.62,20250220,8420,39.43,20250102,26350,-55.45,20240408,7470,57.16,20241210,2.53,N,092070,500,57 억,,194600,N,N,11,N,00,N +20250224,150734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11770,-260,5,-2.16,284067040,24179,77.08,11710,11900,11610,15630,8430,12030,11748.50,1.68,0,-4210,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1362,26.33,0.88,12,0.21,447.00,13395.00,26350,20240408,-55.33,7470,20241210,57.56,12990,-9.39,20250220,8420,39.79,20250102,26350,-55.33,20240408,7470,57.56,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11760,-270,5,-2.24,264480380,22513,71.77,11710,11900,11610,15630,8430,12030,11747.90,1.68,0,-3258,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1361,26.31,0.88,12,0.19,447.00,13395.00,26350,20240408,-55.37,7470,20241210,57.43,12990,-9.47,20250220,8420,39.67,20250102,26350,-55.37,20240408,7470,57.43,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,-280,5,-2.33,255061550,21711,69.22,11710,11900,11610,15630,8430,12030,11748.03,1.68,0,-3077,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1360,26.29,0.88,12,0.19,447.00,13395.00,26350,20240408,-55.41,7470,20241210,57.30,12990,-9.55,20250220,8420,39.55,20250102,26350,-55.41,20240408,7470,57.30,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,120732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11740,-290,5,-2.41,241262400,20539,65.48,11710,11900,11610,15630,8430,12030,11746.55,1.68,0,-3090,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1359,26.26,0.88,12,0.18,447.00,13395.00,26350,20240408,-55.45,7470,20241210,57.16,12990,-9.62,20250220,8420,39.43,20250102,26350,-55.45,20240408,7470,57.16,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,-250,5,-2.08,213716090,18199,58.02,11710,11900,11610,15630,8430,12030,11743.29,1.68,0,-2773,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1363,26.35,0.88,12,0.16,447.00,13395.00,26350,20240408,-55.29,7470,20241210,57.70,12990,-9.31,20250220,8420,39.90,20250102,26350,-55.29,20240408,7470,57.70,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11710,-320,5,-2.66,154501120,13180,42.02,11710,11900,11610,15630,8430,12030,11722.39,1.68,0,-794,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1355,26.20,0.87,12,0.11,447.00,13395.00,26350,20240408,-55.56,7470,20241210,56.76,12990,-9.85,20250220,8420,39.07,20250102,26350,-55.56,20240408,7470,56.76,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N +20250224,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11720,-310,5,-2.58,98749380,8432,26.88,11710,11900,11610,15630,8430,12030,11711.26,1.68,0,409,12396,12212,12006,11822,11616,12110,11720,58,3600,500,8660,10,1,11571858,1356,26.22,0.87,12,0.07,447.00,13395.00,26350,20240408,-55.52,7470,20241210,56.89,12990,-9.78,20250220,8420,39.19,20250102,26350,-55.52,20240408,7470,56.89,20241210,2.53,N,092070,500,57 억,,194600,N,N,0,N,00,N 20250221,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,0,3,0.00,373352460,31198,23.74,12040,12190,11800,15630,8430,12030,11967.19,1.75,0,-8541,13423,12726,12293,11596,11163,12510,11380,58,3600,500,8660,10,1,11571858,1392,26.91,0.90,12,0.27,447.00,13395.00,26350,20240408,-54.35,7470,20241210,61.04,12990,-7.39,20250220,8420,42.87,20250102,26350,-54.35,20240408,7470,61.04,20241210,2.52,N,092070,500,57 억,,202745,N,N,19,N,00,N 20250221,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11940,-90,5,-0.75,359952460,30083,22.89,12040,12190,11800,15630,8430,12030,11965.31,1.75,0,-8074,13423,12726,12293,11596,11163,12510,11380,58,3600,500,8660,10,1,11571858,1382,26.71,0.89,12,0.26,447.00,13395.00,26350,20240408,-54.69,7470,20241210,59.84,12990,-8.08,20250220,8420,41.81,20250102,26350,-54.69,20240408,7470,59.84,20241210,2.52,N,092070,500,57 억,,202745,N,N,19,N,00,N 20250221,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11820,-210,5,-1.75,330898110,27657,21.04,12040,12190,11800,15630,8430,12030,11964.35,1.75,0,-8111,13423,12726,12293,11596,11163,12510,11380,58,3600,500,8660,10,1,11571858,1368,26.44,0.88,12,0.24,447.00,13395.00,26350,20240408,-55.14,7470,20241210,58.23,12990,-9.01,20250220,8420,40.38,20250102,26350,-55.14,20240408,7470,58.23,20241210,2.52,N,092070,500,57 억,,202745,N,N,19,N,00,N diff --git a/092130/price/prices-20250201.csv b/092130/price/prices-20250201.csv index 603c5b75cad3..d22970260ea3 100644 --- a/092130/price/prices-20250201.csv +++ b/092130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,40,2,0.30,141832880,10665,114.47,13400,13400,13000,17260,9300,13280,13298.91,7.75,0,235,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1604,12.43,3.27,12,0.09,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,10,2,0.08,139342920,10478,112.46,13400,13400,13000,17260,9300,13280,13298.62,7.75,0,236,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1601,12.40,3.27,12,0.09,1072.00,4068.00,13690,20241224,-2.92,11490,20240805,15.67,13400,-0.82,20250224,12310,7.96,20250102,13690,-2.92,20241224,11490,15.67,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,140733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,20,2,0.15,129953350,9772,104.88,13400,13400,13000,17260,9300,13280,13298.54,7.75,0,-334,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1602,12.41,3.27,12,0.08,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,130735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,30,2,0.23,124496330,9362,100.48,13400,13400,13000,17260,9300,13280,13298.05,7.75,0,-334,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1603,12.42,3.27,12,0.08,1072.00,4068.00,13690,20241224,-2.78,11490,20240805,15.84,13400,-0.67,20250224,12310,8.12,20250102,13690,-2.78,20241224,11490,15.84,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,120732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,20,2,0.15,109338080,8222,88.25,13400,13400,13000,17260,9300,13280,13298.23,7.75,0,-279,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1602,12.41,3.27,12,0.07,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,110730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,20,2,0.15,98533470,7410,79.53,13400,13400,13000,17260,9300,13280,13297.36,7.75,0,-279,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1602,12.41,3.27,12,0.06,1072.00,4068.00,13690,20241224,-2.85,11490,20240805,15.75,13400,-0.75,20250224,12310,8.04,20250102,13690,-2.85,20241224,11490,15.75,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,100731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,0,3,0.00,88132110,6626,71.12,13400,13400,13000,17260,9300,13280,13300.95,7.75,0,-239,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1599,12.39,3.26,12,0.06,1072.00,4068.00,13690,20241224,-2.99,11490,20240805,15.58,13400,-0.90,20250224,12310,7.88,20250102,13690,-2.99,20241224,11490,15.58,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N +20250224,090737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,40,2,0.30,31081090,2326,24.97,13400,13400,13320,17260,9300,13280,13362.46,7.75,0,-28,13366,13322,13256,13212,13146,13345,13235,61,3980,500,9820,10,1,12043600,1604,12.43,3.27,12,0.02,1072.00,4068.00,13690,20241224,-2.70,11490,20240805,15.93,13400,-0.60,20250224,12310,8.20,20250102,13690,-2.70,20241224,11490,15.93,20240805,0.01,N,092130,500,61 억,,933460,N,N,0,N,00,N 20250221,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13280,80,2,0.61,123248970,9308,153.90,13260,13300,13190,17160,9240,13200,13241.19,7.74,0,1104,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1599,12.39,3.26,12,0.08,1072.00,4068.00,13690,20241224,-2.99,11490,20240805,15.58,13390,-0.82,20250212,12310,7.88,20250102,13690,-2.99,20241224,11490,15.58,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N 20250221,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,60,2,0.45,119892110,9055,149.72,13260,13300,13190,17160,9240,13200,13240.43,7.74,0,1097,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1597,12.37,3.26,12,0.08,1072.00,4068.00,13690,20241224,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N 20250221,140732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,60,2,0.45,102797770,7765,128.39,13260,13300,13190,17160,9240,13200,13238.61,7.74,0,972,13313,13256,13163,13106,13013,13285,13135,61,3960,500,9760,10,1,12043600,1597,12.37,3.26,12,0.06,1072.00,4068.00,13690,20241224,-3.14,11490,20240805,15.40,13390,-0.97,20250212,12310,7.72,20250102,13690,-3.14,20241224,11490,15.40,20240805,0.01,N,092130,500,61 억,,932385,N,N,0,N,00,N diff --git a/092190/price/prices-20250201.csv b/092190/price/prices-20250201.csv index 9fd69e865855..bcc054813e01 100644 --- a/092190/price/prices-20250201.csv +++ b/092190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,87223695,24274,166.85,3670,3680,3565,4770,2570,3670,3593.30,0.00,0,1884,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.05,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,150735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,83897615,23345,160.47,3670,3680,3565,4770,2570,3670,3593.82,0.00,0,2304,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.05,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-100,5,-2.72,74817075,20801,142.98,3670,3680,3570,4770,2570,3670,3596.80,0.00,0,2186,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1638,-1.55,6.01,12,0.05,-2297.00,594.00,5160,20240718,-30.81,2790,20240702,27.96,4120,-13.35,20250211,2980,19.80,20250102,5160,-30.81,20240718,2790,27.96,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-85,5,-2.32,61160610,16985,116.75,3670,3680,3570,4770,2570,3670,3600.86,0.00,0,1783,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1644,-1.56,6.04,12,0.04,-2297.00,594.00,5160,20240718,-30.52,2790,20240702,28.49,4120,-12.99,20250211,2980,20.30,20250102,5160,-30.52,20240718,2790,28.49,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,120733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,52672775,14617,100.47,3670,3680,3570,4770,2570,3670,3603.53,0.00,0,1709,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.03,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,50234680,13935,95.79,3670,3680,3570,4770,2570,3670,3604.93,0.00,0,1476,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.03,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-80,5,-2.18,40069515,11097,76.28,3670,3680,3575,4770,2570,3670,3610.84,0.00,0,1778,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1647,-1.56,6.04,12,0.02,-2297.00,594.00,5160,20240718,-30.43,2790,20240702,28.67,4120,-12.86,20250211,2980,20.47,20250102,5160,-30.43,20240718,2790,28.67,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N +20250224,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-65,5,-1.77,3712000,1024,7.04,3670,3680,3600,4770,2570,3670,3625.00,0.00,0,-170,3796,3732,3666,3602,3536,3700,3570,229,1100,500,2270,5,1,45868383,1654,-1.57,6.07,12,0.00,-2297.00,594.00,5160,20240718,-30.14,2790,20240702,29.21,4120,-12.50,20250211,2980,20.97,20250102,5160,-30.14,20240718,2790,29.21,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250221,160730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,-60,5,-1.61,53015925,14547,70.78,3720,3730,3600,4845,2615,3730,3644.46,0.00,0,859,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1683,-1.60,6.18,12,0.03,-2297.00,594.00,5160,20240718,-28.88,2790,20240702,31.54,4120,-10.92,20250211,2980,23.15,20250102,5160,-28.88,20240718,2790,31.54,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250221,150733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-65,5,-1.74,46051495,12638,61.50,3720,3730,3600,4845,2615,3730,3643.89,0.00,0,1460,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1681,-1.60,6.17,12,0.03,-2297.00,594.00,5160,20240718,-28.97,2790,20240702,31.36,4120,-11.04,20250211,2980,22.99,20250102,5160,-28.97,20240718,2790,31.36,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N 20250221,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-85,5,-2.28,42018770,11536,56.13,3720,3730,3600,4845,2615,3730,3642.40,0.00,0,1878,3870,3800,3740,3670,3610,3770,3640,229,1115,500,2310,5,1,45868383,1672,-1.59,6.14,12,0.03,-2297.00,594.00,5160,20240718,-29.36,2790,20240702,30.65,4120,-11.53,20250211,2980,22.32,20250102,5160,-29.36,20240718,2790,30.65,20240702,0.00,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250201.csv b/092200/price/prices-20250201.csv index 92c03dff7bbb..754145b9c08e 100644 --- a/092200/price/prices-20250201.csv +++ b/092200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4980,-220,5,-4.23,4269996475,852167,158.73,5060,5160,4920,6760,3640,5200,5010.80,2.05,0,78459,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,5,1,38888569,1937,5.28,1.42,12,2.19,944.00,3498.00,6920,20240626,-28.03,3165,20241113,57.35,6260,-20.45,20250213,3680,35.33,20250102,6920,-28.03,20240626,3165,57.35,20241113,3.13,N,092200,500,194 억,,797622,N,N,5,N,00,N +20250224,150735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5000,-200,5,-3.85,4055292760,809114,150.71,5060,5160,4920,6760,3640,5200,5012.00,2.05,0,70140,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,10,1,38888569,1944,5.30,1.43,12,2.08,944.00,3498.00,6920,20240626,-27.75,3165,20241113,57.98,6260,-20.13,20250213,3680,35.87,20250102,6920,-27.75,20240626,3165,57.98,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,140734,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4990,-210,5,-4.04,3830141745,763991,142.31,5060,5160,4920,6760,3640,5200,5013.32,2.05,0,66716,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,5,1,38888569,1941,5.29,1.43,12,1.96,944.00,3498.00,6920,20240626,-27.89,3165,20241113,57.66,6260,-20.29,20250213,3680,35.60,20250102,6920,-27.89,20240626,3165,57.66,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,130736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4955,-245,5,-4.71,3520969915,701831,130.73,5060,5160,4920,6760,3640,5200,5016.82,2.05,0,51962,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,5,1,38888569,1927,5.25,1.42,12,1.80,944.00,3498.00,6920,20240626,-28.40,3165,20241113,56.56,6260,-20.85,20250213,3680,34.65,20250102,6920,-28.40,20240626,3165,56.56,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,120733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4995,-205,5,-3.94,2859118850,568437,105.88,5060,5160,4975,6760,3640,5200,5029.77,2.05,0,57149,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,5,1,38888569,1942,5.29,1.43,12,1.46,944.00,3498.00,6920,20240626,-27.82,3165,20241113,57.82,6260,-20.21,20250213,3680,35.73,20250102,6920,-27.82,20240626,3165,57.82,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,110731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5020,-180,5,-3.46,2074334360,411332,76.62,5060,5160,4980,6760,3640,5200,5042.94,2.05,0,39441,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,10,1,38888569,1952,5.32,1.44,12,1.06,944.00,3498.00,6920,20240626,-27.46,3165,20241113,58.61,6260,-19.81,20250213,3680,36.41,20250102,6920,-27.46,20240626,3165,58.61,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,100732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5000,-200,5,-3.85,1618432980,320549,59.71,5060,5160,4980,6760,3640,5200,5048.91,2.05,0,40346,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,10,1,38888569,1944,5.30,1.43,12,0.82,944.00,3498.00,6920,20240626,-27.75,3165,20241113,57.98,6260,-20.13,20250213,3680,35.87,20250102,6920,-27.75,20240626,3165,57.98,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N +20250224,090738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5060,-140,5,-2.69,317566820,62812,11.70,5060,5100,5020,6760,3640,5200,5055.68,2.05,0,-6915,5433,5316,5213,5096,4993,5265,5045,194,1560,500,3740,10,1,38888569,1968,5.36,1.45,12,0.16,944.00,3498.00,6920,20240626,-26.88,3165,20241113,59.87,6260,-19.17,20250213,3680,37.50,20250102,6920,-26.88,20240626,3165,59.87,20241113,3.13,N,092200,500,194 억,,797622,N,N,20,N,00,N 20250221,160730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5200,-90,5,-1.70,2738073910,527176,86.08,5250,5330,5110,6870,3710,5290,5193.74,2.02,0,23684,5490,5390,5300,5200,5110,5345,5155,194,1580,500,3800,10,1,38888569,2022,5.51,1.49,12,1.36,944.00,3498.00,6920,20240626,-24.86,3165,20241113,64.30,6260,-16.93,20250213,3680,41.30,20250102,6920,-24.86,20240626,3165,64.30,20241113,3.15,N,092200,500,194 억,,783713,N,N,20,N,00,N 20250221,150733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5210,-80,5,-1.51,2568402910,494542,80.75,5250,5330,5110,6870,3710,5290,5193.42,2.02,0,17966,5490,5390,5300,5200,5110,5345,5155,194,1580,500,3800,10,1,38888569,2026,5.52,1.49,12,1.27,944.00,3498.00,6920,20240626,-24.71,3165,20241113,64.61,6260,-16.77,20250213,3680,41.58,20250102,6920,-24.71,20240626,3165,64.61,20241113,3.15,N,092200,500,194 억,,783713,N,N,15,N,00,N 20250221,140733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5150,-140,5,-2.65,2010245360,387185,63.22,5250,5330,5110,6870,3710,5290,5191.84,2.02,0,16342,5490,5390,5300,5200,5110,5345,5155,194,1580,500,3800,10,1,38888569,2003,5.46,1.47,12,1.00,944.00,3498.00,6920,20240626,-25.58,3165,20241113,62.72,6260,-17.73,20250213,3680,39.95,20250102,6920,-25.58,20240626,3165,62.72,20241113,3.15,N,092200,500,194 억,,783713,N,N,15,N,00,N diff --git a/092220/price/prices-20250201.csv b/092220/price/prices-20250201.csv index c200897d28dc..5ff08a3efe9f 100644 --- a/092220/price/prices-20250201.csv +++ b/092220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160736,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,879,-17,5,-1.90,411541348,467239,93.22,860,894,860,1164,628,896,880.81,3.56,0,37675,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1765,-4.07,0.51,12,0.23,-216.00,1738.00,1649,20240216,-46.69,671,20241209,31.00,944,-6.89,20250210,774,13.57,20250102,1638,-46.34,20240514,671,31.00,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,28,N,00,N +20250224,150736,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,890,-6,5,-0.67,367163916,416929,83.18,860,894,860,1164,628,896,880.64,3.56,0,41671,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1787,-4.12,0.51,12,0.21,-216.00,1738.00,1649,20240216,-46.03,671,20241209,32.64,944,-5.72,20250210,774,14.99,20250102,1638,-45.67,20240514,671,32.64,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,140734,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,888,-8,5,-0.89,351353438,399120,79.63,860,894,860,1164,628,896,880.32,3.56,0,41302,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1783,-4.11,0.51,12,0.20,-216.00,1738.00,1649,20240216,-46.15,671,20241209,32.34,944,-5.93,20250210,774,14.73,20250102,1638,-45.79,20240514,671,32.34,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,130736,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,887,-9,5,-1.00,339793478,386081,77.03,860,894,860,1164,628,896,880.11,3.56,0,39342,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1781,-4.11,0.51,12,0.19,-216.00,1738.00,1649,20240216,-46.21,671,20241209,32.19,944,-6.04,20250210,774,14.60,20250102,1638,-45.85,20240514,671,32.19,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,120733,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,884,-12,5,-1.34,265501498,302237,60.30,860,894,860,1164,628,896,878.45,3.56,0,56236,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1775,-4.09,0.51,12,0.15,-216.00,1738.00,1649,20240216,-46.39,671,20241209,31.74,944,-6.36,20250210,774,14.21,20250102,1638,-46.03,20240514,671,31.74,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,110731,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,886,-10,5,-1.12,235276820,268215,53.51,860,894,860,1164,628,896,877.19,3.56,0,47541,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1779,-4.10,0.51,12,0.13,-216.00,1738.00,1649,20240216,-46.27,671,20241209,32.04,944,-6.14,20250210,774,14.47,20250102,1638,-45.91,20240514,671,32.04,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,100732,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,885,-11,5,-1.23,214888261,245226,48.93,860,894,860,1164,628,896,876.29,3.56,0,40379,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1777,-4.10,0.51,12,0.12,-216.00,1738.00,1649,20240216,-46.33,671,20241209,31.89,944,-6.25,20250210,774,14.34,20250102,1638,-45.97,20240514,671,31.89,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N +20250224,090738,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,884,-12,5,-1.34,98493802,113334,22.61,860,894,860,1164,628,896,869.06,3.56,0,26351,917,906,898,887,879,902,883,1004,268,500,660,1,1,200763141,1775,-4.09,0.51,12,0.06,-216.00,1738.00,1649,20240216,-46.39,671,20241209,31.74,944,-6.36,20250210,774,14.21,20250102,1638,-46.03,20240514,671,31.74,20241209,2.22,N,092220,500,1003 억,,7155788,N,N,106,N,00,N 20250221,160730,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,896,-5,5,-0.55,446708453,499643,59.07,905,909,890,1171,631,901,894.05,3.59,0,-41743,925,912,904,891,883,909,888,1004,270,500,660,1,1,200763141,1799,-4.15,0.52,12,0.25,-216.00,1738.00,1649,20240216,-45.66,671,20241209,33.53,944,-5.08,20250210,774,15.76,20250102,1638,-45.30,20240514,671,33.53,20241209,2.21,N,092220,500,1003 억,,7197620,N,N,106,N,00,N 20250221,150733,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,897,-4,5,-0.44,428138846,478911,56.62,905,909,890,1171,631,901,893.98,3.59,0,-51038,925,912,904,891,883,909,888,1004,270,500,660,1,1,200763141,1801,-4.15,0.52,12,0.24,-216.00,1738.00,1649,20240216,-45.60,671,20241209,33.68,944,-4.98,20250210,774,15.89,20250102,1638,-45.24,20240514,671,33.68,20241209,2.21,N,092220,500,1003 억,,7197620,N,N,68,N,00,N 20250221,140733,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,890,-11,5,-1.22,386392815,432221,51.10,905,909,890,1171,631,901,893.97,3.59,0,-68829,925,912,904,891,883,909,888,1004,270,500,660,1,1,200763141,1787,-4.12,0.51,12,0.22,-216.00,1738.00,1649,20240216,-46.03,671,20241209,32.64,944,-5.72,20250210,774,14.99,20250102,1638,-45.67,20240514,671,32.64,20241209,2.21,N,092220,500,1003 억,,7197620,N,N,68,N,00,N diff --git a/092230/price/prices-20250201.csv b/092230/price/prices-20250201.csv index 08eac1d3d7a8..81294e7a88b4 100644 --- a/092230/price/prices-20250201.csv +++ b/092230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54900,300,2,0.55,58663500,1075,110.14,54700,54900,54500,70900,38300,54600,54570.08,27.17,0,133,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2319,2.76,0.24,12,0.03,19882.00,224631.00,61600,20240522,-10.88,51500,20250109,6.60,55200,-0.54,20250212,51500,6.60,20250109,61600,-10.88,20240522,51500,6.60,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,150736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,54386500,997,102.15,54700,54700,54500,70900,38300,54600,54550.15,27.17,0,150,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.02,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,55200,-0.91,20250212,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,140734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,33111000,607,62.19,54700,54700,54500,70900,38300,54600,54548.60,27.17,0,19,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,130737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,32565000,597,61.17,54700,54700,54500,70900,38300,54600,54547.74,27.17,0,14,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,120733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,31799800,583,59.73,54700,54700,54500,70900,38300,54600,54545.11,27.17,0,13,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,55200,-0.91,20250212,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,110731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,20515600,376,38.52,54700,54700,54500,70900,38300,54600,54562.77,27.17,0,2,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,100732,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,0,3,0.00,12719800,233,23.87,54700,54700,54500,70900,38300,54600,54591.42,27.17,0,2,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2307,2.75,0.24,12,0.01,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N +20250224,090738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54700,100,2,0.18,3658900,67,6.86,54700,54700,54600,70900,38300,54600,54610.45,27.17,0,2,54933,54766,54433,54266,53933,54850,54350,211,16300,5000,40400,100,1,4224646,2311,2.75,0.24,12,0.00,19882.00,224631.00,61600,20240522,-11.20,51500,20250109,6.21,55200,-0.91,20250212,51500,6.21,20250109,61600,-11.20,20240522,51500,6.21,20250109,0.03,N,092230,5000,211 억,,1147886,N,N,3,N,00,N 20250221,160731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,400,2,0.74,52963600,976,20.95,54300,54600,54100,70400,38000,54200,54265.98,27.17,0,32,55200,54700,54300,53800,53400,54500,53600,211,16200,5000,40100,100,1,4224646,2307,2.75,0.24,12,0.02,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147859,N,N,3,N,00,N 20250221,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54600,400,2,0.74,47503600,876,18.81,54300,54600,54100,70400,38000,54200,54227.85,27.17,0,34,55200,54700,54300,53800,53400,54500,53600,211,16200,5000,40100,100,1,4224646,2307,2.75,0.24,12,0.02,19882.00,224631.00,61600,20240522,-11.36,51500,20250109,6.02,55200,-1.09,20250212,51500,6.02,20250109,61600,-11.36,20240522,51500,6.02,20250109,0.03,N,092230,5000,211 억,,1147859,N,N,1,N,00,N 20250221,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54100,-100,5,-0.18,40818800,753,16.17,54300,54600,54100,70400,38000,54200,54208.23,27.17,0,30,55200,54700,54300,53800,53400,54500,53600,211,16200,5000,40100,100,1,4224646,2286,2.72,0.24,12,0.02,19882.00,224631.00,61600,20240522,-12.18,51500,20250109,5.05,55200,-1.99,20250212,51500,5.05,20250109,61600,-12.18,20240522,51500,5.05,20250109,0.03,N,092230,5000,211 억,,1147859,N,N,1,N,00,N diff --git a/092300/price/prices-20250201.csv b/092300/price/prices-20250201.csv index ffaf9f0734e5..b0c44dbb6cf6 100644 --- a/092300/price/prices-20250201.csv +++ b/092300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,30,2,1.12,95130675,35390,87.81,2690,2720,2670,3495,1885,2690,2687.07,0.47,0,-1164,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,508,4.89,0.50,12,0.19,556.00,5453.00,4505,20240220,-39.62,2175,20241210,25.06,2815,-3.37,20250121,2440,11.48,20250120,4395,-38.11,20240227,2175,25.06,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,0,3,0.00,77866310,29010,71.98,2690,2705,2670,3495,1885,2690,2684.12,0.47,0,-1090,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,502,4.84,0.49,12,0.16,556.00,5453.00,4505,20240220,-40.29,2175,20241210,23.68,2815,-4.44,20250121,2440,10.25,20250120,4395,-38.79,20240227,2175,23.68,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-5,5,-0.19,67972520,25332,62.85,2690,2705,2670,3495,1885,2690,2683.27,0.47,0,-1098,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,501,4.83,0.49,12,0.14,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4395,-38.91,20240227,2175,23.45,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-5,5,-0.19,60805500,22665,56.24,2690,2705,2670,3495,1885,2690,2682.79,0.47,0,-1158,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,501,4.83,0.49,12,0.12,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4395,-38.91,20240227,2175,23.45,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-5,5,-0.19,55438005,20671,51.29,2690,2705,2670,3495,1885,2690,2681.92,0.47,0,-1241,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,501,4.83,0.49,12,0.11,556.00,5453.00,4505,20240220,-40.40,2175,20241210,23.45,2815,-4.62,20250121,2440,10.04,20250120,4395,-38.91,20240227,2175,23.45,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,110732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-20,5,-0.74,53141230,19815,49.16,2690,2705,2670,3495,1885,2690,2681.87,0.47,0,-971,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,499,4.80,0.49,12,0.11,556.00,5453.00,4505,20240220,-40.73,2175,20241210,22.76,2815,-5.15,20250121,2440,9.43,20250120,4395,-39.25,20240227,2175,22.76,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,0,3,0.00,22637930,8426,20.91,2690,2705,2670,3495,1885,2690,2686.68,0.47,0,-1811,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,502,4.84,0.49,12,0.05,556.00,5453.00,4505,20240220,-40.29,2175,20241210,23.68,2815,-4.44,20250121,2440,10.25,20250120,4395,-38.79,20240227,2175,23.68,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N +20250224,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,0,3,0.00,3591135,1334,3.31,2690,2705,2690,3495,1885,2690,2692.01,0.47,0,-55,2736,2712,2681,2657,2626,2725,2670,93,805,500,1930,5,1,18672816,502,4.84,0.49,12,0.01,556.00,5453.00,4505,20240220,-40.29,2175,20241210,23.68,2815,-4.44,20250121,2440,10.25,20250120,4395,-38.79,20240227,2175,23.68,20241210,1.66,N,092300,500,93 억,,87952,N,N,0,N,00,N 20250221,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,15,2,0.56,107511855,40102,60.45,2650,2705,2650,3475,1875,2675,2680.95,0.48,0,-877,2738,2706,2668,2636,2598,2722,2652,93,800,500,1920,5,1,18672816,502,4.84,0.49,12,0.21,556.00,5453.00,4505,20240220,-40.29,2175,20241210,23.68,2815,-4.44,20250121,2440,10.25,20250120,4435,-39.35,20240221,2175,23.68,20241210,1.76,N,092300,500,93 억,,88829,N,N,0,N,00,N 20250221,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,5,2,0.19,86270805,32186,48.52,2650,2705,2650,3475,1875,2675,2680.38,0.48,0,-1033,2738,2706,2668,2636,2598,2722,2652,93,800,500,1920,5,1,18672816,500,4.82,0.49,12,0.17,556.00,5453.00,4505,20240220,-40.51,2175,20241210,23.22,2815,-4.80,20250121,2440,9.84,20250120,4435,-39.57,20240221,2175,23.22,20241210,1.76,N,092300,500,93 억,,88829,N,N,0,N,00,N 20250221,140733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2670,-5,5,-0.19,66253370,24669,37.19,2650,2705,2650,3475,1875,2675,2685.69,0.48,0,-1340,2738,2706,2668,2636,2598,2722,2652,93,800,500,1920,5,1,18672816,499,4.80,0.49,12,0.13,556.00,5453.00,4505,20240220,-40.73,2175,20241210,22.76,2815,-5.15,20250121,2440,9.43,20250120,4435,-39.80,20240221,2175,22.76,20241210,1.76,N,092300,500,93 억,,88829,N,N,0,N,00,N diff --git a/092440/price/prices-20250201.csv b/092440/price/prices-20250201.csv index 287e095618a5..86985d9d7364 100644 --- a/092440/price/prices-20250201.csv +++ b/092440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160737,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,38428705,15941,194.21,2410,2430,2395,3135,1695,2415,2410.68,62.90,0,15,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.05,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,150736,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2430,15,2,0.62,37664310,15626,190.38,2410,2430,2395,3135,1695,2415,2410.36,62.90,0,25,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,710,41.19,0.28,03,0.05,59.00,8537.00,3240,20240314,-25.00,2225,20241209,9.21,2590,-6.18,20250121,2315,4.97,20250212,3240,-25.00,20240314,2225,9.21,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,140735,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,15038295,6258,76.24,2410,2410,2395,3135,1695,2415,2403.05,62.90,0,-145,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,702,40.76,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,130737,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,9695255,4036,49.17,2410,2410,2395,3135,1695,2415,2402.19,62.90,0,-271,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,702,40.76,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,120734,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-5,5,-0.21,8071800,3361,40.95,2410,2410,2395,3135,1695,2415,2401.61,62.90,0,-273,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,704,40.85,0.28,03,0.01,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2315,4.10,20250212,3240,-25.62,20240314,2225,8.31,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,110732,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,3180170,1323,16.12,2410,2410,2395,3135,1695,2415,2403.76,62.90,0,-185,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,702,40.76,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,100733,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2395,-20,5,-0.83,2918530,1214,14.79,2410,2410,2395,3135,1695,2415,2404.06,62.90,0,-182,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,699,40.59,0.28,03,0.00,59.00,8537.00,3240,20240314,-26.08,2225,20241209,7.64,2590,-7.53,20250121,2315,3.46,20250212,3240,-26.08,20240314,2225,7.64,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N +20250224,090739,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-5,5,-0.21,1420580,590,7.19,2410,2410,2405,3135,1695,2415,2407.76,62.90,0,-154,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,704,40.85,0.28,03,0.00,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2315,4.10,20250212,3240,-25.62,20240314,2225,8.31,20241209,0.61,N,092440,500,146 억,,18367313,N,N,0,N,00,N 20250221,160731,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2415,0,3,0.00,19713345,8208,54.04,2415,2415,2390,3135,1695,2415,2401.71,62.90,0,998,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,705,40.93,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.46,2225,20241209,8.54,2590,-6.76,20250121,2315,4.32,20250212,3240,-25.46,20240314,2225,8.54,20241209,0.53,N,092440,500,146 억,,18366315,N,N,0,N,00,N 20250221,150734,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2405,-10,5,-0.41,17589600,7328,48.25,2415,2415,2390,3135,1695,2415,2400.33,62.90,0,1098,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,702,40.76,0.28,03,0.03,59.00,8537.00,3240,20240314,-25.77,2225,20241209,8.09,2590,-7.14,20250121,2315,3.89,20250212,3240,-25.77,20240314,2225,8.09,20241209,0.53,N,092440,500,146 억,,18366315,N,N,0,N,00,N 20250221,140734,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2410,-5,5,-0.21,16379840,6825,44.94,2415,2415,2390,3135,1695,2415,2399.98,62.90,0,863,2431,2422,2406,2397,2381,2427,2402,146,720,500,1730,5,1,29200000,704,40.85,0.28,03,0.02,59.00,8537.00,3240,20240314,-25.62,2225,20241209,8.31,2590,-6.95,20250121,2315,4.10,20250212,3240,-25.62,20240314,2225,8.31,20241209,0.53,N,092440,500,146 억,,18366315,N,N,0,N,00,N diff --git a/092460/price/prices-20250201.csv b/092460/price/prices-20250201.csv index dd12801d0e35..82b1b03e88ee 100644 --- a/092460/price/prices-20250201.csv +++ b/092460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,10,2,0.11,635481120,73014,50.84,8760,8870,8550,11420,6160,8790,8703.55,2.14,0,5898,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1506,2.13,0.90,12,0.43,4130.00,9773.00,9920,20250212,-11.29,5720,20240308,53.85,9920,-11.29,20250212,8000,10.00,20250103,9920,-11.29,20250212,5720,53.85,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,150737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8790,0,3,0.00,607085580,69788,48.60,8760,8870,8550,11420,6160,8790,8699.00,2.14,0,4988,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1504,2.13,0.90,12,0.41,4130.00,9773.00,9920,20250212,-11.39,5720,20240308,53.67,9920,-11.39,20250212,8000,9.88,20250103,9920,-11.39,20250212,5720,53.67,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,20,2,0.23,579813950,66677,46.43,8760,8870,8550,11420,6160,8790,8695.86,2.14,0,6648,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1507,2.13,0.90,12,0.39,4130.00,9773.00,9920,20250212,-11.19,5720,20240308,54.02,9920,-11.19,20250212,8000,10.12,20250103,9920,-11.19,20250212,5720,54.02,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,130738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,-10,5,-0.11,550900790,63381,44.14,8760,8870,8550,11420,6160,8790,8691.89,2.14,0,6443,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1502,2.13,0.90,12,0.37,4130.00,9773.00,9920,20250212,-11.49,5720,20240308,53.50,9920,-11.49,20250212,8000,9.75,20250103,9920,-11.49,20250212,5720,53.50,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,120734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8840,50,2,0.57,488790180,56332,39.23,8760,8870,8550,11420,6160,8790,8676.95,2.14,0,6003,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1512,2.14,0.90,12,0.33,4130.00,9773.00,9920,20250212,-10.89,5720,20240308,54.55,9920,-10.89,20250212,8000,10.50,20250103,9920,-10.89,20250212,5720,54.55,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,110732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,-30,5,-0.34,427974300,49445,34.43,8760,8780,8550,11420,6160,8790,8655.56,2.14,0,2630,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1499,2.12,0.90,12,0.29,4130.00,9773.00,9920,20250212,-11.69,5720,20240308,53.15,9920,-11.69,20250212,8000,9.50,20250103,9920,-11.69,20250212,5720,53.15,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,100733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-170,5,-1.93,332518390,38486,26.80,8760,8760,8550,11420,6160,8790,8639.98,2.14,0,-2994,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1475,2.09,0.88,12,0.22,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N +20250224,090739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8680,-110,5,-1.25,80502080,9269,6.45,8760,8760,8610,11420,6160,8790,8685.09,2.14,0,923,9183,8986,8773,8576,8363,8880,8470,88,2630,500,6320,10,1,17109680,1485,2.10,0.89,12,0.05,4130.00,9773.00,9920,20250212,-12.50,5720,20240308,51.75,9920,-12.50,20250212,8000,8.50,20250103,9920,-12.50,20250212,5720,51.75,20240308,2.03,N,092460,500,88 억,,365857,N,N,0,N,00,N 20250221,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8790,-180,5,-2.01,1249006260,143141,56.75,8920,8970,8560,11660,6280,8970,8725.60,2.18,0,260,9663,9316,9033,8686,8403,9175,8545,88,2690,500,6450,10,1,17109680,1504,2.13,0.90,12,0.84,4130.00,9773.00,9920,20250212,-11.39,5720,20240308,53.67,9920,-11.39,20250212,8000,9.88,20250103,9920,-11.39,20250212,5720,53.67,20240308,2.02,N,092460,500,88 억,,372898,N,N,0,N,00,N 20250221,150734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,-220,5,-2.45,1173404470,134497,53.32,8920,8970,8560,11660,6280,8970,8724.30,2.18,0,2743,9663,9316,9033,8686,8403,9175,8545,88,2690,500,6450,10,1,17109680,1497,2.12,0.90,12,0.79,4130.00,9773.00,9920,20250212,-11.79,5720,20240308,52.97,9920,-11.79,20250212,8000,9.38,20250103,9920,-11.79,20250212,5720,52.97,20240308,2.02,N,092460,500,88 억,,372898,N,N,0,N,00,N 20250221,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,-260,5,-2.90,975391560,111669,44.27,8920,8970,8560,11660,6280,8970,8734.56,2.18,0,-104,9663,9316,9033,8686,8403,9175,8545,88,2690,500,6450,10,1,17109680,1490,2.11,0.89,12,0.65,4130.00,9773.00,9920,20250212,-12.20,5720,20240308,52.27,9920,-12.20,20250212,8000,8.88,20250103,9920,-12.20,20250212,5720,52.27,20240308,2.02,N,092460,500,88 억,,372898,N,N,0,N,00,N diff --git a/092590/price/prices-20250201.csv b/092590/price/prices-20250201.csv index 5c8b5e8a6af0..799f213559c7 100644 --- a/092590/price/prices-20250201.csv +++ b/092590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160738,57,100.00,KONEX,,,N,N,N,N, ,N,850,-88,5,-9.38,18406,23,1150.00,798,850,798,1078,798,938,800.26,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1247,20241024,-31.84,534,20250115,59.18,1199,-29.11,20250218,534,59.18,20250115,1247,-31.84,20241024,534,59.18,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,150737,57,100.00,KONEX,,,N,N,N,N, ,N,850,-88,5,-9.38,18406,23,1150.00,798,850,798,1078,798,938,800.26,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1247,20241024,-31.84,534,20250115,59.18,1199,-29.11,20250218,534,59.18,20250115,1247,-31.84,20241024,534,59.18,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,140736,57,100.00,KONEX,,,N,N,N,N, ,N,850,-88,5,-9.38,18406,23,1150.00,798,850,798,1078,798,938,800.26,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1247,20241024,-31.84,534,20250115,59.18,1199,-29.11,20250218,534,59.18,20250115,1247,-31.84,20241024,534,59.18,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,130738,57,100.00,KONEX,,,N,N,N,N, ,N,938,0,3,0.00,0,0,0.00,0,0,0,1078,798,938,0.00,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,120735,57,100.00,KONEX,,,N,N,N,N, ,N,938,0,3,0.00,0,0,0.00,0,0,0,1078,798,938,0.00,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,110733,57,100.00,KONEX,,,N,N,N,N, ,N,938,0,3,0.00,0,0,0.00,0,0,0,1078,798,938,0.00,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,100733,57,100.00,KONEX,,,N,N,N,N, ,N,938,0,3,0.00,0,0,0.00,0,0,0,1078,798,938,0.00,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20250224,090739,57,100.00,KONEX,,,N,N,N,N, ,N,938,0,3,0.00,0,0,0.00,0,0,0,1078,798,938,0.00,0.00,0,0,1008,973,903,868,798,990,885,36,140,500,560,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250221,160732,57,100.00,KONEX,,,N,N,N,N, ,N,938,-42,5,-4.29,1771,2,100.00,833,938,833,1127,833,980,885.50,0.00,0,0,1055,1017,942,904,829,1036,923,36,147,500,580,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250221,150735,57,100.00,KONEX,,,N,N,N,N, ,N,938,-42,5,-4.29,1771,2,100.00,833,938,833,1127,833,980,885.50,0.00,0,0,1055,1017,942,904,829,1036,923,36,147,500,580,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20250221,140734,57,100.00,KONEX,,,N,N,N,N, ,N,938,-42,5,-4.29,1771,2,100.00,833,938,833,1127,833,980,885.50,0.00,0,0,1055,1017,942,904,829,1036,923,36,147,500,580,1,1,7291098,68,-5.45,0.47,12,0.00,-172.00,1976.00,1247,20241024,-24.78,534,20250115,75.66,1199,-21.77,20250218,534,75.66,20250115,1247,-24.78,20241024,534,75.66,20250115,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250201.csv b/092600/price/prices-20250201.csv index b427cf7cf64b..071a42f29891 100644 --- a/092600/price/prices-20250201.csv +++ b/092600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,800,3,2,0.38,152782012,191140,12.71,797,820,790,1036,558,797,799.32,0.61,0,-5910,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,201,-1.10,0.51,12,0.76,-725.00,1555.00,2700,20240228,-70.37,755,20250221,5.96,1156,-30.80,20250102,755,5.96,20250221,2700,-70.37,20240228,755,5.96,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,801,4,2,0.50,150456502,188230,12.52,797,820,790,1036,558,797,799.32,0.61,0,-5788,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,201,-1.10,0.52,12,0.75,-725.00,1555.00,2700,20240228,-70.33,755,20250221,6.09,1156,-30.71,20250102,755,6.09,20250221,2700,-70.33,20240228,755,6.09,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,799,2,2,0.25,141512849,177036,11.77,797,820,790,1036,558,797,799.35,0.61,0,-3563,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,200,-1.10,0.51,12,0.71,-725.00,1555.00,2700,20240228,-70.41,755,20250221,5.83,1156,-30.88,20250102,755,5.83,20250221,2700,-70.41,20240228,755,5.83,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,798,1,2,0.13,111630243,139652,9.29,797,820,790,1036,558,797,799.35,0.61,0,-1663,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,200,-1.10,0.51,12,0.56,-725.00,1555.00,2700,20240228,-70.44,755,20250221,5.70,1156,-30.97,20250102,755,5.70,20250221,2700,-70.44,20240228,755,5.70,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,791,-6,5,-0.75,95644290,119513,7.95,797,820,790,1036,558,797,800.28,0.61,0,-5578,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,198,-1.09,0.51,12,0.48,-725.00,1555.00,2700,20240228,-70.70,755,20250221,4.77,1156,-31.57,20250102,755,4.77,20250221,2700,-70.70,20240228,755,4.77,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,110733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,793,-4,5,-0.50,87356435,109040,7.25,797,820,793,1036,558,797,801.14,0.61,0,-5235,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,199,-1.09,0.51,12,0.43,-725.00,1555.00,2700,20240228,-70.63,755,20250221,5.03,1156,-31.40,20250102,755,5.03,20250221,2700,-70.63,20240228,755,5.03,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,797,0,3,0.00,74275102,92603,6.16,797,820,795,1036,558,797,802.08,0.61,0,-6608,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,200,-1.10,0.51,12,0.37,-725.00,1555.00,2700,20240228,-70.48,755,20250221,5.56,1156,-31.06,20250102,755,5.56,20250221,2700,-70.48,20240228,755,5.56,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N +20250224,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,7,2,0.88,20091869,24923,1.66,797,820,797,1036,558,797,806.16,0.61,0,5321,922,859,807,744,692,833,718,125,239,500,510,1,1,25083517,202,-1.11,0.52,12,0.10,-725.00,1555.00,2700,20240228,-70.22,755,20250221,6.49,1156,-30.45,20250102,755,6.49,20250221,2700,-70.22,20240228,755,6.49,20250221,0.02,N,092600,500,125 억,,153646,N,N,0,N,00,N 20250221,160732,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,797,-190,5,-19.25,1203906770,1499212,917.82,870,870,755,1283,691,987,803.04,0.61,0,457,1088,1037,1012,961,936,1025,949,125,296,500,630,1,1,25083517,200,-1.10,0.51,12,5.98,-725.00,1555.00,2700,20240228,-70.48,755,20250221,5.56,1156,-31.06,20250102,755,5.56,20250221,2700,-70.48,20240228,755,5.56,20250221,0.11,N,092600,500,125 억,,153189,N,N,0,N,00,N 20250221,150735,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,807,-180,5,-18.24,1162768749,1447893,886.40,870,870,755,1283,691,987,803.08,0.61,0,2557,1088,1037,1012,961,936,1025,949,125,296,500,630,1,1,25083517,202,-1.11,0.52,12,5.77,-725.00,1555.00,2700,20240228,-70.11,755,20250221,6.89,1156,-30.19,20250102,755,6.89,20250221,2700,-70.11,20240228,755,6.89,20250221,0.11,N,092600,500,125 억,,153189,N,N,0,N,00,N 20250221,140735,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,803,-184,5,-18.64,1065176536,1327382,812.62,870,870,755,1283,691,987,802.46,0.61,0,19568,1088,1037,1012,961,936,1025,949,125,296,500,630,1,1,25083517,201,-1.11,0.52,12,5.29,-725.00,1555.00,2700,20240228,-70.26,755,20250221,6.36,1156,-30.54,20250102,755,6.36,20250221,2700,-70.26,20240228,755,6.36,20250221,0.11,N,092600,500,125 억,,153189,N,N,0,N,00,N diff --git a/092730/price/prices-20250201.csv b/092730/price/prices-20250201.csv index 5426fec20d13..d3679e3dc54b 100644 --- a/092730/price/prices-20250201.csv +++ b/092730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11810,-120,5,-1.01,259906530,22110,86.50,11870,11870,11640,15500,8360,11930,11755.15,9.19,0,-324,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1893,8.16,1.16,12,0.14,1448.00,10151.00,17564,20240614,-32.76,10318,20240909,14.46,12100,-2.40,20250210,10700,10.37,20250203,34300,-65.57,20240614,10700,10.37,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11780,-150,5,-1.26,246268720,20953,81.98,11870,11870,11640,15500,8360,11930,11753.39,9.19,0,-14,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1888,8.14,1.16,12,0.13,1448.00,10151.00,17564,20240614,-32.93,10318,20240909,14.17,12100,-2.64,20250210,10700,10.09,20250203,34300,-65.66,20240614,10700,10.09,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11770,-160,5,-1.34,195749600,16650,65.14,11870,11870,11640,15500,8360,11930,11756.73,9.19,0,-765,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1886,8.13,1.16,12,0.10,1448.00,10151.00,17564,20240614,-32.99,10318,20240909,14.07,12100,-2.73,20250210,10700,10.00,20250203,34300,-65.69,20240614,10700,10.00,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,130738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11760,-170,5,-1.42,176870410,15044,58.86,11870,11870,11640,15500,8360,11930,11756.87,9.19,0,315,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1885,8.12,1.16,12,0.09,1448.00,10151.00,17564,20240614,-33.04,10318,20240909,13.98,12100,-2.81,20250210,10700,9.91,20250203,34300,-65.71,20240614,10700,9.91,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11750,-180,5,-1.51,172846450,14702,57.52,11870,11870,11640,15500,8360,11930,11756.66,9.19,0,119,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1883,8.11,1.16,12,0.09,1448.00,10151.00,17564,20240614,-33.10,10318,20240909,13.88,12100,-2.89,20250210,10700,9.81,20250203,34300,-65.74,20240614,10700,9.81,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,110733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11810,-120,5,-1.01,154723190,13159,51.48,11870,11870,11640,15500,8360,11930,11757.97,9.19,0,31,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1893,8.16,1.16,12,0.08,1448.00,10151.00,17564,20240614,-32.76,10318,20240909,14.46,12100,-2.40,20250210,10700,10.37,20250203,34300,-65.57,20240614,10700,10.37,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,100734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11640,-290,5,-2.43,119923770,10191,39.87,11870,11870,11640,15500,8360,11930,11767.62,9.19,0,-2324,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1866,8.04,1.15,12,0.06,1448.00,10151.00,17564,20240614,-33.73,10318,20240909,12.81,12100,-3.80,20250210,10700,8.79,20250203,34300,-66.06,20240614,10700,8.79,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N +20250224,090740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11870,-60,5,-0.50,17635500,1490,5.83,11870,11870,11800,15500,8360,11930,11835.91,9.19,0,-1217,12056,11992,11896,11832,11736,12025,11865,80,3570,500,8820,10,1,16027989,1903,8.20,1.17,12,0.01,1448.00,10151.00,17564,20240614,-32.42,10318,20240909,15.04,12100,-1.90,20250210,10700,10.93,20250203,34300,-65.39,20240614,10700,10.93,20250203,1.17,N,092730,500,80 억,,1473265,N,N,2,N,00,N 20250221,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11930,70,2,0.59,302970040,25508,29.02,11870,11960,11800,15410,8310,11860,11877.21,9.16,0,6763,12066,11962,11846,11742,11626,12015,11795,80,3550,500,8770,10,1,16027989,1912,8.24,1.18,12,0.16,1448.00,10151.00,17564,20240614,-32.08,10318,20240909,15.62,12100,-1.40,20250210,10700,11.50,20250203,34300,-65.22,20240614,10700,11.50,20250203,1.19,N,092730,500,80 억,,1468599,N,N,2,N,00,N 20250221,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,40,2,0.34,255805990,21549,24.52,11870,11960,11800,15410,8310,11860,11870.90,9.16,0,5118,12066,11962,11846,11742,11626,12015,11795,80,3550,500,8770,10,1,16027989,1907,8.22,1.17,12,0.13,1448.00,10151.00,17564,20240614,-32.25,10318,20240909,15.33,12100,-1.65,20250210,10700,11.21,20250203,34300,-65.31,20240614,10700,11.21,20250203,1.19,N,092730,500,80 억,,1468599,N,N,4,N,00,N 20250221,140735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11820,-40,5,-0.34,211130000,17784,20.24,11870,11960,11800,15410,8310,11860,11871.91,9.16,0,2821,12066,11962,11846,11742,11626,12015,11795,80,3550,500,8770,10,1,16027989,1895,8.16,1.16,12,0.11,1448.00,10151.00,17564,20240614,-32.70,10318,20240909,14.56,12100,-2.31,20250210,10700,10.47,20250203,34300,-65.54,20240614,10700,10.47,20250203,1.19,N,092730,500,80 억,,1468599,N,N,4,N,00,N diff --git a/092780/price/prices-20250201.csv b/092780/price/prices-20250201.csv index 9cc8de09f403..55753dac7ae7 100644 --- a/092780/price/prices-20250201.csv +++ b/092780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-25,5,-0.53,54696395,11791,94.55,4730,4745,4600,6100,3290,4695,4638.82,0.98,0,-738,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,615,8.05,0.49,12,0.09,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.65,N,092780,500,65 억,,129188,N,N,1,N,00,N +20250224,150738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4660,-35,5,-0.75,45997055,9923,79.57,4730,4745,4600,6100,3290,4695,4635.39,0.98,0,-588,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,614,8.03,0.49,12,0.08,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,5230,-10.90,20250210,4230,10.17,20250207,7120,-34.55,20240621,4190,11.22,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,140736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4670,-25,5,-0.53,43254525,9333,74.84,4730,4745,4600,6100,3290,4695,4634.57,0.98,0,-584,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,615,8.05,0.49,12,0.07,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,5230,-10.71,20250210,4230,10.40,20250207,7120,-34.41,20240621,4190,11.46,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,130739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4620,-75,5,-1.60,33271175,7173,57.52,4730,4745,4600,6100,3290,4695,4638.37,0.98,0,-295,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,608,7.97,0.48,12,0.05,580.00,9564.00,7120,20240621,-35.11,4190,20240415,10.26,5230,-11.66,20250210,4230,9.22,20250207,7120,-35.11,20240621,4190,10.26,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,120736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,-20,5,-0.43,25855190,5569,44.66,4730,4745,4600,6100,3290,4695,4642.68,0.98,0,-460,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,616,8.06,0.49,12,0.04,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,5230,-10.61,20250210,4230,10.52,20250207,7120,-34.34,20240621,4190,11.58,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,110733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4675,-20,5,-0.43,25157870,5419,43.45,4730,4745,4600,6100,3290,4695,4642.51,0.98,0,-460,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,616,8.06,0.49,12,0.04,580.00,9564.00,7120,20240621,-34.34,4190,20240415,11.58,5230,-10.61,20250210,4230,10.52,20250207,7120,-34.34,20240621,4190,11.58,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,100734,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4655,-40,5,-0.85,19937715,4292,34.42,4730,4745,4600,6100,3290,4695,4645.30,0.98,0,-382,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,613,8.03,0.49,12,0.03,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,5230,-10.99,20250210,4230,10.05,20250207,7120,-34.62,20240621,4190,11.10,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N +20250224,090740,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4655,-40,5,-0.85,3578125,761,6.10,4730,4745,4655,6100,3290,4695,4701.89,0.98,0,-17,4765,4730,4665,4630,4565,4745,4645,66,1405,500,3280,5,1,13168460,613,8.03,0.49,12,0.01,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,5230,-10.99,20250210,4230,10.05,20250207,7120,-34.62,20240621,4190,11.10,20240415,0.65,N,092780,500,65 억,,129188,N,N,8,N,00,N 20250221,160733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4695,40,2,0.86,58052520,12463,64.72,4695,4700,4600,6050,3260,4655,4654.53,0.99,0,-683,4785,4720,4625,4560,4465,4752,4592,66,1395,500,3250,5,1,13168460,618,8.09,0.49,12,0.09,580.00,9564.00,7120,20240621,-34.06,4190,20240415,12.05,5230,-10.23,20250210,4230,10.99,20250207,7120,-34.06,20240621,4190,12.05,20240415,0.64,N,092780,500,65 억,,129880,N,N,8,N,00,N 20250221,150736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4640,-15,5,-0.32,18125955,3920,20.36,4695,4695,4600,6050,3260,4655,4623.97,0.99,0,-313,4785,4720,4625,4560,4465,4752,4592,66,1395,500,3250,5,1,13168460,611,8.00,0.49,12,0.03,580.00,9564.00,7120,20240621,-34.83,4190,20240415,10.74,5230,-11.28,20250210,4230,9.69,20250207,7120,-34.83,20240621,4190,10.74,20240415,0.64,N,092780,500,65 억,,129880,N,N,4,N,00,N 20250221,140735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4650,-5,5,-0.11,13877185,3001,15.58,4695,4695,4600,6050,3260,4655,4624.19,0.99,0,161,4785,4720,4625,4560,4465,4752,4592,66,1395,500,3250,5,1,13168460,612,8.02,0.49,12,0.02,580.00,9564.00,7120,20240621,-34.69,4190,20240415,10.98,5230,-11.09,20250210,4230,9.93,20250207,7120,-34.69,20240621,4190,10.98,20240415,0.64,N,092780,500,65 억,,129880,N,N,4,N,00,N diff --git a/092790/price/prices-20250201.csv b/092790/price/prices-20250201.csv index 893b816be476..219b37a77557 100644 --- a/092790/price/prices-20250201.csv +++ b/092790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160739,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10350,470,2,4.76,34137453980,3343573,37.30,9810,10540,9610,12840,6920,9880,10210.15,1.54,0,112517,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2691,1.89,0.60,12,12.86,5473.00,17112.00,12360,20240620,-16.26,6590,20240213,57.06,10920,-5.22,20250221,7320,41.39,20250102,12360,-16.26,20240620,6760,53.11,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,150738,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10350,470,2,4.76,33095602250,3242953,36.18,9810,10540,9610,12840,6920,9880,10205.75,1.54,0,116442,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2691,1.89,0.60,12,12.47,5473.00,17112.00,12360,20240620,-16.26,6590,20240213,57.06,10920,-5.22,20250221,7320,41.39,20250102,12360,-16.26,20240620,6760,53.11,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,140737,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10420,540,2,5.47,28706744800,2819778,31.46,9810,10530,9610,12840,6920,9880,10180.88,1.54,0,74769,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2709,1.90,0.61,12,10.84,5473.00,17112.00,12360,20240620,-15.70,6590,20240213,58.12,10920,-4.58,20250221,7320,42.35,20250102,12360,-15.70,20240620,6760,54.14,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,130739,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10290,410,2,4.15,21196257140,2098927,23.41,9810,10430,9610,12840,6920,9880,10098.99,1.54,0,16587,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2676,1.88,0.60,12,8.07,5473.00,17112.00,12360,20240620,-16.75,6590,20240213,56.15,10920,-5.77,20250221,7320,40.57,20250102,12360,-16.75,20240620,6760,52.22,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,120736,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,10250,370,2,3.74,15134745540,1507499,16.82,9810,10300,9610,12840,6920,9880,10040.02,1.54,0,-63374,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2665,1.87,0.60,12,5.80,5473.00,17112.00,12360,20240620,-17.07,6590,20240213,55.54,10920,-6.14,20250221,7320,40.03,20250102,12360,-17.07,20240620,6760,51.63,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,110734,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9790,-90,5,-0.91,5074204240,517942,5.78,9810,10050,9610,12840,6920,9880,9796.28,1.54,0,15688,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2546,1.79,0.57,12,1.99,5473.00,17112.00,12360,20240620,-20.79,6590,20240213,48.56,10920,-10.35,20250221,7320,33.74,20250102,12360,-20.79,20240620,6760,44.82,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,100734,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9810,-70,5,-0.71,4240768260,432597,4.83,9810,10050,9610,12840,6920,9880,9802.40,1.54,0,41091,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2551,1.79,0.57,12,1.66,5473.00,17112.00,12360,20240620,-20.63,6590,20240213,48.86,10920,-10.16,20250221,7320,34.02,20250102,12360,-20.63,20240620,6760,45.12,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N +20250224,090741,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9760,-120,5,-1.21,1624249800,165182,1.84,9810,10050,9720,12840,6920,9880,9832.05,1.54,0,28833,11513,10696,10103,9286,8693,10400,8990,130,2960,500,6910,10,1,26002000,2538,1.78,0.57,12,0.64,5473.00,17112.00,12360,20240620,-21.04,6590,20240213,48.10,10920,-10.62,20250221,7320,33.33,20250102,12360,-21.04,20240620,6760,44.38,20240311,6.14,N,092790,500,130 억,,400565,N,N,0,N,00,N 20250221,160733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9880,510,2,5.44,90534033600,8887023,210.08,9990,10920,9510,12180,6560,9370,10187.54,1.53,0,3265,10250,9810,9320,8880,8390,10030,9100,130,2810,500,6550,10,1,26002000,2569,1.81,0.58,12,34.18,5473.00,17112.00,12360,20240620,-20.06,6590,20240213,49.92,10920,-9.52,20250221,7320,34.97,20250102,12360,-20.06,20240620,6760,46.15,20240311,5.89,N,092790,500,130 억,,397552,N,N,0,N,00,N 20250221,150736,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9950,580,2,6.19,88500976350,8682592,205.24,9990,10920,9510,12180,6560,9370,10192.99,1.53,0,-31316,10250,9810,9320,8880,8390,10030,9100,130,2810,500,6550,10,1,26002000,2587,1.82,0.58,12,33.39,5473.00,17112.00,12360,20240620,-19.50,6590,20240213,50.99,10920,-8.88,20250221,7320,35.93,20250102,12360,-19.50,20240620,6760,47.19,20240311,5.89,N,092790,500,130 억,,397552,N,N,0,N,00,N 20250221,140735,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,9980,610,2,6.51,83539786930,8186433,193.52,9990,10920,9510,12180,6560,9370,10204.74,1.53,0,-67481,10250,9810,9320,8880,8390,10030,9100,130,2810,500,6550,10,1,26002000,2595,1.82,0.58,12,31.48,5473.00,17112.00,12360,20240620,-19.26,6590,20240213,51.44,10920,-8.61,20250221,7320,36.34,20250102,12360,-19.26,20240620,6760,47.63,20240311,5.89,N,092790,500,130 억,,397552,N,N,0,N,00,N diff --git a/092870/price/prices-20250201.csv b/092870/price/prices-20250201.csv index 12e834bcdef1..8e6688bc8ba4 100644 --- a/092870/price/prices-20250201.csv +++ b/092870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13800,50,2,0.36,2381120100,175001,106.87,13450,13890,13310,17870,9630,13750,13605.72,1.13,0,25755,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1801,32.39,1.04,12,1.34,426.00,13233.00,33869,20240402,-59.25,8410,20241209,64.09,15760,-12.44,20250214,10530,31.05,20250102,35400,-61.02,20240402,8410,64.09,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,150739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13830,80,2,0.58,2263043140,166448,101.64,13450,13890,13310,17870,9630,13750,13596.10,1.13,0,25145,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1805,32.46,1.05,12,1.28,426.00,13233.00,33869,20240402,-59.17,8410,20241209,64.45,15760,-12.25,20250214,10530,31.34,20250102,35400,-60.93,20240402,8410,64.45,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,140737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13830,80,2,0.58,2029258680,149519,91.30,13450,13890,13310,17870,9630,13750,13571.91,1.13,0,18074,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1805,32.46,1.05,12,1.15,426.00,13233.00,33869,20240402,-59.17,8410,20241209,64.45,15760,-12.25,20250214,10530,31.34,20250102,35400,-60.93,20240402,8410,64.45,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,130739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13800,50,2,0.36,1759746450,130025,79.40,13450,13820,13310,17870,9630,13750,13533.91,1.13,0,18887,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1801,32.39,1.04,12,1.00,426.00,13233.00,33869,20240402,-59.25,8410,20241209,64.09,15760,-12.44,20250214,10530,31.05,20250102,35400,-61.02,20240402,8410,64.09,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,120736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13620,-130,5,-0.95,1518803450,112472,68.68,13450,13820,13310,17870,9630,13750,13503.84,1.13,0,12084,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1778,31.97,1.03,12,0.86,426.00,13233.00,33869,20240402,-59.79,8410,20241209,61.95,15760,-13.58,20250214,10530,29.34,20250102,35400,-61.53,20240402,8410,61.95,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,110734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13400,-350,5,-2.55,927727020,69258,42.29,13450,13530,13310,17870,9630,13750,13395.23,1.13,0,8921,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1749,31.46,1.01,12,0.53,426.00,13233.00,33869,20240402,-60.44,8410,20241209,59.33,15760,-14.97,20250214,10530,27.26,20250102,35400,-62.15,20240402,8410,59.33,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,100735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13380,-370,5,-2.69,714002930,53240,32.51,13450,13530,13330,17870,9630,13750,13411.02,1.13,0,2973,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1746,31.41,1.01,12,0.41,426.00,13233.00,33869,20240402,-60.49,8410,20241209,59.10,15760,-15.10,20250214,10530,27.07,20250102,35400,-62.20,20240402,8410,59.10,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N +20250224,090741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13420,-330,5,-2.40,215039350,15996,9.77,13450,13530,13410,17870,9630,13750,13443.32,1.13,0,-653,14136,13942,13786,13592,13436,13865,13515,65,4120,500,8520,10,1,13050797,1751,31.50,1.01,12,0.12,426.00,13233.00,33869,20240402,-60.38,8410,20241209,59.57,15760,-14.85,20250214,10530,27.45,20250102,35400,-62.09,20240402,8410,59.57,20241209,7.82,N,092870,500,65 억,,147354,N,N,0,N,00,N 20250221,160733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13750,-190,5,-1.36,2227830690,161878,48.92,13940,13980,13630,18120,9760,13940,13762.31,1.15,0,2877,14686,14312,14006,13632,13326,14160,13480,65,4180,500,8640,10,1,13050797,1794,32.28,1.04,12,1.24,426.00,13233.00,33869,20240402,-59.40,8410,20241209,63.50,15760,-12.75,20250214,10530,30.58,20250102,35400,-61.16,20240402,8410,63.50,20241209,7.47,N,092870,500,65 억,,150227,N,N,0,N,00,N 20250221,150736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13790,-150,5,-1.08,2135751810,155189,46.90,13940,13980,13630,18120,9760,13940,13762.15,1.15,0,2823,14686,14312,14006,13632,13326,14160,13480,65,4180,500,8640,10,1,13050797,1800,32.37,1.04,12,1.19,426.00,13233.00,33869,20240402,-59.28,8410,20241209,63.97,15760,-12.50,20250214,10530,30.96,20250102,35400,-61.05,20240402,8410,63.97,20241209,7.47,N,092870,500,65 억,,150227,N,N,0,N,00,N 20250221,140736,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13670,-270,5,-1.94,1775091600,129034,38.99,13940,13980,13670,18120,9760,13940,13756.63,1.15,0,-6589,14686,14312,14006,13632,13326,14160,13480,65,4180,500,8640,10,1,13050797,1784,32.09,1.03,12,0.99,426.00,13233.00,33869,20240402,-59.64,8410,20241209,62.54,15760,-13.26,20250214,10530,29.82,20250102,35400,-61.38,20240402,8410,62.54,20241209,7.47,N,092870,500,65 억,,150227,N,N,0,N,00,N diff --git a/093050/price/prices-20250201.csv b/093050/price/prices-20250201.csv index 99c2f06b7d9f..bf455138b358 100644 --- a/093050/price/prices-20250201.csv +++ b/093050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160740,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-80,5,-0.48,532151830,32429,94.40,16450,16540,16310,21500,11590,16550,16409.39,12.99,0,-1730,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4816,5.84,0.31,12,0.11,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,68,N,00,N +20250224,150739,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16470,-80,5,-0.48,516770700,31495,91.68,16450,16540,16310,21500,11590,16550,16408.02,12.99,0,-1420,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4816,5.84,0.31,12,0.11,2822.00,52543.00,16770,20250217,-1.79,13040,20240306,26.30,16770,-1.79,20250217,15270,7.86,20250113,16770,-1.79,20250217,13040,26.30,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,140737,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16460,-90,5,-0.54,428984540,26159,76.15,16450,16540,16310,21500,11590,16550,16399.12,12.99,0,-1462,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4813,5.83,0.31,12,0.09,2822.00,52543.00,16770,20250217,-1.85,13040,20240306,26.23,16770,-1.85,20250217,15270,7.79,20250113,16770,-1.85,20250217,13040,26.23,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,130740,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16440,-110,5,-0.66,370206450,22586,65.75,16450,16470,16310,21500,11590,16550,16390.97,12.99,0,-1440,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4807,5.83,0.31,12,0.08,2822.00,52543.00,16770,20250217,-1.97,13040,20240306,26.07,16770,-1.97,20250217,15270,7.66,20250113,16770,-1.97,20250217,13040,26.07,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,120736,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16440,-110,5,-0.66,344624460,21029,61.21,16450,16460,16310,21500,11590,16550,16388.06,12.99,0,-1355,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4807,5.83,0.31,12,0.07,2822.00,52543.00,16770,20250217,-1.97,13040,20240306,26.07,16770,-1.97,20250217,15270,7.66,20250113,16770,-1.97,20250217,13040,26.07,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,110734,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16410,-140,5,-0.85,327891660,20011,58.25,16450,16460,16310,21500,11590,16550,16385.57,12.99,0,-1400,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4798,5.82,0.31,12,0.07,2822.00,52543.00,16770,20250217,-2.15,13040,20240306,25.84,16770,-2.15,20250217,15270,7.47,20250113,16770,-2.15,20250217,13040,25.84,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,100735,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16420,-130,5,-0.79,192178630,11737,34.17,16450,16460,16310,21500,11590,16550,16373.74,12.99,0,-529,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4801,5.82,0.31,12,0.04,2822.00,52543.00,16770,20250217,-2.09,13040,20240306,25.92,16770,-2.09,20250217,15270,7.53,20250113,16770,-2.09,20250217,13040,25.92,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N +20250224,090741,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16360,-190,5,-1.15,17388040,1061,3.09,16450,16450,16360,21500,11590,16550,16388.35,12.99,0,-82,16710,16630,16530,16450,16350,16580,16400,1462,4950,5000,12240,10,1,29240000,4784,5.80,0.31,12,0.00,2822.00,52543.00,16770,20250217,-2.44,13040,20240306,25.46,16770,-2.44,20250217,15270,7.14,20250113,16770,-2.44,20250217,13040,25.46,20240306,0.08,N,093050,5000,1462 억,,3798881,N,N,6,N,00,N 20250221,160733,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16550,-60,5,-0.36,566056790,34353,76.14,16570,16610,16430,21550,11630,16610,16477.63,13.04,0,-4498,16956,16782,16576,16402,16196,16870,16490,1462,4940,5000,12290,10,1,29240000,4839,5.86,0.31,12,0.12,2822.00,52543.00,16770,20250217,-1.31,13040,20240306,26.92,16770,-1.31,20250217,15270,8.38,20250113,16770,-1.31,20250217,13040,26.92,20240306,0.07,N,093050,5000,1462 억,,3813088,N,N,6,N,00,N 20250221,150736,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16520,-90,5,-0.54,541088510,32842,72.79,16570,16610,16430,21550,11630,16610,16475.50,13.04,0,-3570,16956,16782,16576,16402,16196,16870,16490,1462,4940,5000,12290,10,1,29240000,4830,5.85,0.31,12,0.11,2822.00,52543.00,16770,20250217,-1.49,13040,20240306,26.69,16770,-1.49,20250217,15270,8.19,20250113,16770,-1.49,20250217,13040,26.69,20240306,0.07,N,093050,5000,1462 억,,3813088,N,N,26,N,00,N 20250221,140736,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,16490,-120,5,-0.72,441956220,26831,59.47,16570,16610,16430,21550,11630,16610,16471.85,13.04,0,-2753,16956,16782,16576,16402,16196,16870,16490,1462,4940,5000,12290,10,1,29240000,4822,5.84,0.31,12,0.09,2822.00,52543.00,16770,20250217,-1.67,13040,20240306,26.46,16770,-1.67,20250217,15270,7.99,20250113,16770,-1.67,20250217,13040,26.46,20240306,0.07,N,093050,5000,1462 억,,3813088,N,N,26,N,00,N diff --git a/093190/price/prices-20250201.csv b/093190/price/prices-20250201.csv index 7db22dc36f3d..572fdc45d65e 100644 --- a/093190/price/prices-20250201.csv +++ b/093190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,40,2,0.80,19479110,3891,56.14,5000,5040,4965,6500,3500,5000,5005.30,10.71,0,-323,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,10,1,19238905,970,8.80,0.48,12,0.02,573.00,10437.00,5700,20240401,-11.58,3990,20241204,26.32,5040,0.00,20250224,4295,17.35,20250103,5700,-11.58,20240401,3990,26.32,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,40,2,0.80,18778550,3752,54.13,5000,5040,4965,6500,3500,5000,5004.94,10.71,0,-322,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,10,1,19238905,970,8.80,0.48,12,0.02,573.00,10437.00,5700,20240401,-11.58,3990,20241204,26.32,5040,0.00,20250224,4295,17.35,20250103,5700,-11.58,20240401,3990,26.32,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,140738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,30,2,0.60,15227670,3046,43.95,5000,5040,4965,6500,3500,5000,4999.24,10.71,0,-322,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,10,1,19238905,968,8.78,0.48,12,0.02,573.00,10437.00,5700,20240401,-11.75,3990,20241204,26.07,5040,-0.20,20250224,4295,17.11,20250103,5700,-11.75,20240401,3990,26.07,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,130740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,0,3,0.00,12194250,2442,35.23,5000,5010,4965,6500,3500,5000,4993.55,10.71,0,-207,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,10,1,19238905,962,8.73,0.48,12,0.01,573.00,10437.00,5700,20240401,-12.28,3990,20241204,25.31,5030,-0.60,20250212,4295,16.41,20250103,5700,-12.28,20240401,3990,25.31,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,0,3,0.00,8670375,1737,25.06,5000,5010,4965,6500,3500,5000,4991.58,10.71,0,-12,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,10,1,19238905,962,8.73,0.48,12,0.01,573.00,10437.00,5700,20240401,-12.28,3990,20241204,25.31,5030,-0.60,20250212,4295,16.41,20250103,5700,-12.28,20240401,3990,25.31,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-20,5,-0.40,6584370,1320,19.04,5000,5000,4965,6500,3500,5000,4988.16,10.71,0,3,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,5,1,19238905,958,8.69,0.48,12,0.01,573.00,10437.00,5700,20240401,-12.63,3990,20241204,24.81,5030,-0.99,20250212,4295,15.95,20250103,5700,-12.63,20240401,3990,24.81,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-15,5,-0.30,5046620,1012,14.60,5000,5000,4965,6500,3500,5000,4986.78,10.71,0,18,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,5,1,19238905,959,8.70,0.48,12,0.01,573.00,10437.00,5700,20240401,-12.54,3990,20241204,24.94,5030,-0.89,20250212,4295,16.07,20250103,5700,-12.54,20240401,3990,24.94,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N +20250224,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-10,5,-0.20,1303000,261,3.77,5000,5000,4990,6500,3500,5000,4992.34,10.71,0,-41,5040,5020,4990,4970,4940,5030,4980,96,1500,500,3700,5,1,19238905,960,8.71,0.48,12,0.00,573.00,10437.00,5700,20240401,-12.46,3990,20241204,25.06,5030,-0.80,20250212,4295,16.18,20250103,5700,-12.46,20240401,3990,25.06,20241204,0.57,N,093190,500,96 억,,2060484,N,N,0,N,00,N 20250221,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,10,2,0.20,32729285,6571,38.52,4990,5010,4960,6480,3495,4990,4980.57,10.72,0,-1187,5046,5017,4971,4942,4896,5032,4957,96,1490,500,3690,10,1,19238905,962,8.73,0.48,12,0.03,573.00,10437.00,5700,20240401,-12.28,3990,20241204,25.31,5030,-0.60,20250212,4295,16.41,20250103,5700,-12.28,20240401,3990,25.31,20241204,0.59,N,093190,500,96 억,,2061671,N,N,2,N,00,N 20250221,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,5,2,0.10,29267025,5878,34.46,4990,5010,4960,6480,3495,4990,4979.08,10.72,0,-990,5046,5017,4971,4942,4896,5032,4957,96,1490,500,3690,5,1,19238905,961,8.72,0.48,12,0.03,573.00,10437.00,5700,20240401,-12.37,3990,20241204,25.19,5030,-0.70,20250212,4295,16.30,20250103,5700,-12.37,20240401,3990,25.19,20241204,0.59,N,093190,500,96 억,,2061671,N,N,2,N,00,N 20250221,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4995,5,2,0.10,27307355,5486,32.16,4990,5010,4960,6480,3495,4990,4977.64,10.72,0,-914,5046,5017,4971,4942,4896,5032,4957,96,1490,500,3690,5,1,19238905,961,8.72,0.48,12,0.03,573.00,10437.00,5700,20240401,-12.37,3990,20241204,25.19,5030,-0.70,20250212,4295,16.30,20250103,5700,-12.37,20240401,3990,25.19,20241204,0.59,N,093190,500,96 억,,2061671,N,N,2,N,00,N diff --git a/093230/price/prices-20250201.csv b/093230/price/prices-20250201.csv index 7b937dcc5014..15676477cd12 100644 --- a/093230/price/prices-20250201.csv +++ b/093230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160740,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,150739,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,140738,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,130740,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,120737,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,110735,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,100736,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20250224,090742,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240213,0.00,1392,20240213,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240226,1392,0.00,20240226,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250221,160734,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240208,0.00,1392,20240208,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240221,1392,0.00,20240221,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250221,150737,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240208,0.00,1392,20240208,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240221,1392,0.00,20240221,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20250221,140737,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20240208,0.00,1392,20240208,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240221,1392,0.00,20240221,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20250201.csv b/093240/price/prices-20250201.csv index 5901d19fb525..7034016f182f 100644 --- a/093240/price/prices-20250201.csv +++ b/093240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160741,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2190,180,2,8.96,8978221836,4213873,466.21,2000,2210,1996,2610,1410,2010,2130.61,0.06,0,612835,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,831,10.68,0.89,06,11.10,205.00,2458.00,3200,20241211,-31.56,968,20240806,126.24,2940,-25.51,20250115,1976,10.83,20250123,3200,-31.56,20241211,968,126.24,20240806,2.30,N,093240,500,189 억,,21646,N,N,4,N,00,N +20250224,150740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2185,175,2,8.71,8622320711,4051159,448.21,2000,2210,1996,2610,1410,2010,2128.43,0.06,0,583709,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,829,10.66,0.89,06,10.68,205.00,2458.00,3200,20241211,-31.72,968,20240806,125.72,2940,-25.68,20250115,1976,10.58,20250123,3200,-31.72,20241211,968,125.72,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,140738,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2180,170,2,8.46,7774366036,3661191,405.06,2000,2210,1996,2610,1410,2010,2123.52,0.06,0,464603,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,827,10.63,0.89,06,9.65,205.00,2458.00,3200,20241211,-31.88,968,20240806,125.21,2940,-25.85,20250115,1976,10.32,20250123,3200,-31.88,20241211,968,125.21,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,130740,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2130,120,2,5.97,7058284276,3328131,368.21,2000,2210,1996,2610,1410,2010,2120.87,0.06,0,319289,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,808,10.39,0.87,06,8.77,205.00,2458.00,3200,20241211,-33.44,968,20240806,120.04,2940,-27.55,20250115,1976,7.79,20250123,3200,-33.44,20241211,968,120.04,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,120737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2130,120,2,5.97,6765221776,3189416,352.87,2000,2210,1996,2610,1410,2010,2121.23,0.06,0,293350,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,808,10.39,0.87,06,8.40,205.00,2458.00,3200,20241211,-33.44,968,20240806,120.04,2940,-27.55,20250115,1976,7.79,20250123,3200,-33.44,20241211,968,120.04,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,110735,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,90,2,4.48,6365025186,3000331,331.95,2000,2210,1996,2610,1410,2010,2121.53,0.06,0,234100,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,797,10.24,0.85,06,7.91,205.00,2458.00,3200,20241211,-34.38,968,20240806,116.94,2940,-28.57,20250115,1976,6.28,20250123,3200,-34.38,20241211,968,116.94,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,100736,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2100,90,2,4.48,5478723941,2579756,285.42,2000,2210,1996,2610,1410,2010,2123.84,0.06,0,280580,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,797,10.24,0.85,06,6.80,205.00,2458.00,3200,20241211,-34.38,968,20240806,116.94,2940,-28.57,20250115,1976,6.28,20250123,3200,-34.38,20241211,968,116.94,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N +20250224,090742,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2065,55,2,2.74,356015026,174534,19.31,2000,2070,1996,2610,1410,2010,2040.20,0.06,0,73868,2062,2036,2014,1988,1966,2025,1977,190,600,500,1240,5,1,37949826,784,10.07,0.84,06,0.46,205.00,2458.00,3200,20241211,-35.47,968,20240806,113.33,2940,-29.76,20250115,1976,4.50,20250123,3200,-35.47,20241211,968,113.33,20240806,2.30,N,093240,500,189 억,,21646,N,N,17,N,00,N 20250221,160734,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2010,10,2,0.50,1797960363,896352,69.02,2040,2040,1992,2600,1400,2000,2005.86,0.00,0,28678,2100,2050,2020,1970,1940,2035,1955,190,600,500,1240,5,1,37949826,763,9.80,0.82,06,2.36,205.00,2458.00,3200,20241211,-37.19,968,20240806,107.64,2940,-31.63,20250115,1976,1.72,20250123,3200,-37.19,20241211,968,107.64,20240806,1.44,N,093240,500,189 억,,0,N,N,17,N,00,N 20250221,150737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2005,5,2,0.25,1694880434,844959,65.07,2040,2040,1992,2600,1400,2000,2005.88,0.00,0,38604,2100,2050,2020,1970,1940,2035,1955,190,600,500,1240,5,1,37949826,761,9.78,0.82,06,2.23,205.00,2458.00,3200,20241211,-37.34,968,20240806,107.13,2940,-31.80,20250115,1976,1.47,20250123,3200,-37.34,20241211,968,107.13,20240806,1.44,N,093240,500,189 억,,0,N,N,10,N,00,N 20250221,140737,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1999,-1,5,-0.05,1499132643,746983,57.52,2040,2040,1992,2600,1400,2000,2006.92,0.00,0,37997,2100,2050,2020,1970,1940,2035,1955,190,600,500,1240,1,1,37949826,759,9.75,0.81,06,1.97,205.00,2458.00,3200,20241211,-37.53,968,20240806,106.51,2940,-32.01,20250115,1976,1.16,20250123,3200,-37.53,20241211,968,106.51,20240806,1.44,N,093240,500,189 억,,0,N,N,10,N,00,N diff --git a/093320/price/prices-20250201.csv b/093320/price/prices-20250201.csv index ebd317267e61..a8aae9466ff3 100644 --- a/093320/price/prices-20250201.csv +++ b/093320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160741,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78000,-300,5,-0.38,1581338900,20296,74.72,77000,79200,77000,101700,54900,78300,77913.71,27.09,0,5989,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3806,15.42,2.24,12,0.42,5059.00,34749.00,110400,20240213,-29.35,61100,20241115,27.66,86100,-9.41,20250210,69500,12.23,20250203,101700,-23.30,20240321,61100,27.66,20241115,1.46,N,093320,500,24 억,,1321957,N,N,287,N,00,N +20250224,150740,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77600,-700,5,-0.89,1508084800,19353,71.25,77000,79200,77000,101700,54900,78300,77925.12,27.09,0,5649,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3787,15.34,2.23,12,0.40,5059.00,34749.00,110400,20240213,-29.71,61100,20241115,27.00,86100,-9.87,20250210,69500,11.65,20250203,101700,-23.70,20240321,61100,27.00,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,140738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77600,-700,5,-0.89,1325173100,16995,62.57,77000,79200,77000,101700,54900,78300,77974.29,27.09,0,4802,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3787,15.34,2.23,12,0.35,5059.00,34749.00,110400,20240213,-29.71,61100,20241115,27.00,86100,-9.87,20250210,69500,11.65,20250203,101700,-23.70,20240321,61100,27.00,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,130741,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77400,-900,5,-1.15,1201223700,15397,56.69,77000,79200,77000,101700,54900,78300,78016.74,27.09,0,4609,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3777,15.30,2.23,12,0.32,5059.00,34749.00,110400,20240213,-29.89,61100,20241115,26.68,86100,-10.10,20250210,69500,11.37,20250203,101700,-23.89,20240321,61100,26.68,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,120738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77600,-700,5,-0.89,1053350300,13490,49.66,77000,79200,77000,101700,54900,78300,78083.79,27.09,0,3732,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3787,15.34,2.23,12,0.28,5059.00,34749.00,110400,20240213,-29.71,61100,20241115,27.00,86100,-9.87,20250210,69500,11.65,20250203,101700,-23.70,20240321,61100,27.00,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,110736,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77800,-500,5,-0.64,802229400,10253,37.75,77000,79200,77000,101700,54900,78300,78243.38,27.09,0,2628,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3797,15.38,2.24,12,0.21,5059.00,34749.00,110400,20240213,-29.53,61100,20241115,27.33,86100,-9.64,20250210,69500,11.94,20250203,101700,-23.50,20240321,61100,27.33,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,100736,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78400,100,2,0.13,488341300,6220,22.90,77000,79200,77000,101700,54900,78300,78511.46,27.09,0,1558,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3826,15.50,2.26,12,0.13,5059.00,34749.00,110400,20240213,-28.99,61100,20241115,28.31,86100,-8.94,20250210,69500,12.81,20250203,101700,-22.91,20240321,61100,28.31,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N +20250224,090742,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78700,400,2,0.51,129962200,1667,6.14,77000,78800,77000,101700,54900,78300,77961.73,27.09,0,288,81633,79966,78533,76866,75433,79250,76150,24,23400,500,56370,100,1,4880000,3841,15.56,2.26,12,0.03,5059.00,34749.00,110400,20240213,-28.71,61100,20241115,28.81,86100,-8.59,20250210,69500,13.24,20250203,101700,-22.62,20240321,61100,28.81,20241115,1.46,N,093320,500,24 억,,1321957,N,N,76,N,00,N 20250221,160735,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78300,-1700,5,-2.12,2121312500,27127,139.48,80200,80200,77100,104000,56000,80000,78199.28,27.04,0,1849,82866,81432,80366,78932,77866,80900,78400,24,24000,500,57600,100,1,4880000,3821,15.48,2.25,12,0.56,5059.00,34749.00,110400,20240213,-29.08,61100,20241115,28.15,86100,-9.06,20250210,69500,12.66,20250203,103100,-24.05,20240221,61100,28.15,20241115,1.41,N,093320,500,24 억,,1319753,N,N,76,N,00,N 20250221,150738,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78000,-2000,5,-2.50,2063383800,26385,135.66,80200,80200,77100,104000,56000,80000,78202.91,27.04,0,1653,82866,81432,80366,78932,77866,80900,78400,24,24000,500,57600,100,1,4880000,3806,15.42,2.24,12,0.54,5059.00,34749.00,110400,20240213,-29.35,61100,20241115,27.66,86100,-9.41,20250210,69500,12.23,20250203,103100,-24.35,20240221,61100,27.66,20241115,1.41,N,093320,500,24 억,,1319753,N,N,214,N,00,N 20250221,140737,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,77400,-2600,5,-3.25,1647862100,21030,108.13,80200,80200,77300,104000,56000,80000,78357.68,27.04,0,-502,82866,81432,80366,78932,77866,80900,78400,24,24000,500,57600,100,1,4880000,3777,15.30,2.23,12,0.43,5059.00,34749.00,110400,20240213,-29.89,61100,20241115,26.68,86100,-10.10,20250210,69500,11.37,20250203,103100,-24.93,20240221,61100,26.68,20241115,1.41,N,093320,500,24 억,,1319753,N,N,214,N,00,N diff --git a/093370/price/prices-20250201.csv b/093370/price/prices-20250201.csv index 26831bf5ab62..31dd727b4e28 100644 --- a/093370/price/prices-20250201.csv +++ b/093370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160741,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5270,260,2,5.19,6451151500,1246043,263.01,4980,5350,4940,6510,3510,5010,5177.14,7.79,0,-99261,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5652,-9.43,1.63,12,1.16,-559.00,3239.00,9024,20240216,-41.60,4585,20241115,14.94,5350,-1.50,20250224,4690,12.37,20250203,8890,-40.72,20240226,4585,14.94,20241115,1.33,N,093370,500,536 억,,8359396,N,N,454,N,00,N +20250224,150740,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5230,220,2,4.39,5953878770,1151653,243.09,4980,5350,4940,6510,3510,5010,5169.85,7.79,0,-87913,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5609,-9.36,1.61,12,1.07,-559.00,3239.00,9024,20240216,-42.04,4585,20241115,14.07,5350,-2.24,20250224,4690,11.51,20250203,8890,-41.17,20240226,4585,14.07,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,140739,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,140,2,2.79,3294126300,644172,135.97,4980,5190,4940,6510,3510,5010,5113.74,7.79,0,-23917,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5524,-9.21,1.59,12,0.60,-559.00,3239.00,9024,20240216,-42.93,4585,20241115,12.32,5300,-2.83,20250107,4690,9.81,20250203,8890,-42.07,20240226,4585,12.32,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,130741,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5120,110,2,2.20,2722109000,533301,112.57,4980,5180,4940,6510,3510,5010,5104.26,7.79,0,-53933,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5491,-9.16,1.58,12,0.50,-559.00,3239.00,9024,20240216,-43.26,4585,20241115,11.67,5300,-3.40,20250107,4690,9.17,20250203,8890,-42.41,20240226,4585,11.67,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,120738,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,140,2,2.79,2285253630,448371,94.64,4980,5180,4940,6510,3510,5010,5096.79,7.79,0,-55486,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5524,-9.21,1.59,12,0.42,-559.00,3239.00,9024,20240216,-42.93,4585,20241115,12.32,5300,-2.83,20250107,4690,9.81,20250203,8890,-42.07,20240226,4585,12.32,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,110736,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,90,2,1.80,1692064010,332783,70.24,4980,5180,4940,6510,3510,5010,5084.59,7.79,0,-58642,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5470,-9.12,1.57,12,0.31,-559.00,3239.00,9024,20240216,-43.48,4585,20241115,11.23,5300,-3.77,20250107,4690,8.74,20250203,8890,-42.63,20240226,4585,11.23,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,100736,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5050,40,2,0.80,608116090,120692,25.48,4980,5100,4940,6510,3510,5010,5038.58,7.79,0,16284,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5416,-9.03,1.56,12,0.11,-559.00,3239.00,9024,20240216,-44.04,4585,20241115,10.14,5300,-4.72,20250107,4690,7.68,20250203,8890,-43.19,20240226,4585,10.14,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N +20250224,090743,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,30,2,0.60,136614590,27408,5.79,4980,5050,4940,6510,3510,5010,4984.48,7.79,0,9751,5186,5097,5031,4942,4876,5065,4910,536,1500,500,3500,10,1,107255330,5406,-9.02,1.56,12,0.03,-559.00,3239.00,9024,20240216,-44.15,4585,20241115,9.92,5300,-4.91,20250107,4690,7.46,20250203,8890,-43.31,20240226,4585,9.92,20241115,1.33,N,093370,500,536 억,,8359396,N,N,341,N,00,N 20250221,160735,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5010,-30,5,-0.60,2368160110,471684,84.62,5060,5120,4965,6550,3530,5040,5020.65,7.95,0,-163803,5336,5187,5091,4942,4846,5140,4895,536,1510,500,3520,10,1,107255330,5373,-8.96,1.55,12,0.44,-559.00,3239.00,9024,20240216,-44.48,4585,20241115,9.27,5300,-5.47,20250107,4690,6.82,20250203,9110,-45.01,20240222,4585,9.27,20241115,1.29,N,093370,500,536 억,,8525792,N,N,341,N,00,N 20250221,150738,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,0,3,0.00,2102464430,418861,75.14,5060,5120,4965,6550,3530,5040,5019.48,7.95,0,-173841,5336,5187,5091,4942,4846,5140,4895,536,1510,500,3520,10,1,107255330,5406,-9.02,1.56,12,0.39,-559.00,3239.00,9024,20240216,-44.15,4585,20241115,9.92,5300,-4.91,20250107,4690,7.46,20250203,9110,-44.68,20240222,4585,9.92,20241115,1.29,N,093370,500,536 억,,8525792,N,N,3579,N,00,N 20250221,140738,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4990,-50,5,-0.99,1839393415,366437,65.74,5060,5120,4965,6550,3530,5040,5019.67,7.95,0,-167178,5336,5187,5091,4942,4846,5140,4895,536,1510,500,3520,5,1,107255330,5352,-8.93,1.54,12,0.34,-559.00,3239.00,9024,20240216,-44.70,4585,20241115,8.83,5300,-5.85,20250107,4690,6.40,20250203,9110,-45.23,20240222,4585,8.83,20241115,1.29,N,093370,500,536 억,,8525792,N,N,3579,N,00,N diff --git a/093380/price/prices-20250201.csv b/093380/price/prices-20250201.csv index 24c73f5986f0..f4d9b7f5bfe3 100644 --- a/093380/price/prices-20250201.csv +++ b/093380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,43378280,16828,141.58,2545,2635,2515,3305,1785,2545,2577.74,0.52,0,-2729,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.17,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,150740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,70,2,2.75,39678795,15407,129.62,2545,2635,2515,3305,1785,2545,2575.37,0.52,0,-2720,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,258,-26.41,0.36,08,0.16,-99.00,7190.00,3990,20240614,-34.46,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,65,2,2.55,31507765,12285,103.36,2545,2635,2515,3305,1785,2545,2564.73,0.52,0,-2703,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,258,-26.36,0.36,08,0.12,-99.00,7190.00,3990,20240614,-34.59,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,130741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,18615205,7334,61.70,2545,2575,2515,3305,1785,2545,2538.21,0.52,0,-1219,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.07,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,120738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,15,2,0.59,12921145,5112,43.01,2545,2565,2515,3305,1785,2545,2527.61,0.52,0,-565,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,253,-25.86,0.36,08,0.05,-99.00,7190.00,3990,20240614,-35.84,2080,20241209,23.08,3235,-20.87,20250116,2265,13.02,20250102,3990,-35.84,20240614,2080,23.08,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-5,5,-0.20,10335095,4094,34.44,2545,2565,2515,3305,1785,2545,2524.45,0.52,0,-421,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,251,-25.66,0.35,08,0.04,-99.00,7190.00,3990,20240614,-36.34,2080,20241209,22.12,3235,-21.48,20250116,2265,12.14,20250102,3990,-36.34,20240614,2080,22.12,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,100737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-10,5,-0.39,2565455,1011,8.51,2545,2565,2525,3305,1785,2545,2537.54,0.52,0,-335,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,250,-25.61,0.35,08,0.01,-99.00,7190.00,3990,20240614,-36.47,2080,20241209,21.88,3235,-21.64,20250116,2265,11.92,20250102,3990,-36.47,20240614,2080,21.88,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N +20250224,090743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,0,3,0.00,229050,90,0.76,2545,2545,2545,3305,1785,2545,2545.00,0.52,0,0,2608,2576,2548,2516,2488,2562,2502,49,760,500,1780,5,1,9879313,251,-25.71,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,50935,N,N,0,N,00,N 20250221,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,0,3,0.00,30129880,11886,52.89,2580,2580,2520,3305,1785,2545,2534.90,0.52,0,-168,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,251,-25.71,0.35,08,0.12,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,N,00,N 20250221,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,10,2,0.39,28451425,11227,49.96,2580,2580,2520,3305,1785,2545,2534.20,0.52,0,-112,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,252,-25.81,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,N,00,N 20250221,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,10,2,0.39,25114755,9916,44.13,2580,2580,2520,3305,1785,2545,2532.75,0.52,0,-167,2621,2582,2541,2502,2461,2562,2482,49,760,500,1780,5,1,9879313,252,-25.81,0.36,08,0.10,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.19,N,093380,500,49 억,,51103,N,N,0,N,00,N diff --git a/093510/price/prices-20250201.csv b/093510/price/prices-20250201.csv index 5f2db3a0f5a1..5741a33d5c33 100644 --- a/093510/price/prices-20250201.csv +++ b/093510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160742,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,150741,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,140739,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,130742,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,120739,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,110736,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,100737,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20250224,090743,57,100.00,KONEX,,,N,N,N,N, ,N,4140,415,2,11.14,4140,1,50.00,4140,4140,4140,4280,3170,3725,4140.00,0.00,0,0,3791,3757,3741,3707,3691,3750,3700,30,555,500,2230,5,1,6020000,249,-12.55,-24.50,12,0.00,-330.00,-169.00,11490,20241008,-63.97,1045,20240628,296.17,4555,-9.11,20250108,2820,46.81,20250207,11490,-63.97,20241008,1045,296.17,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250221,160736,57,100.00,KONEX,,,N,N,N,N, ,N,3725,405,2,12.20,7500,2,200.00,3775,3775,3725,3815,2825,3320,3750.00,0.00,0,0,3320,3320,3320,3320,3320,3320,3320,30,495,500,1990,5,1,6020000,224,-11.29,-22.04,12,0.00,-330.00,-169.00,11490,20241008,-67.58,1045,20240628,256.46,4555,-18.22,20250108,2820,32.09,20250207,11490,-67.58,20241008,1045,256.46,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250221,150739,57,100.00,KONEX,,,N,N,N,N, ,N,3725,405,2,12.20,7500,2,200.00,3775,3775,3725,3815,2825,3320,3750.00,0.00,0,0,3320,3320,3320,3320,3320,3320,3320,30,495,500,1990,5,1,6020000,224,-11.29,-22.04,12,0.00,-330.00,-169.00,11490,20241008,-67.58,1045,20240628,256.46,4555,-18.22,20250108,2820,32.09,20250207,11490,-67.58,20241008,1045,256.46,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20250221,140738,57,100.00,KONEX,,,N,N,N,N, ,N,3725,405,2,12.20,7500,2,200.00,3775,3775,3725,3815,2825,3320,3750.00,0.00,0,0,3320,3320,3320,3320,3320,3320,3320,30,495,500,1990,5,1,6020000,224,-11.29,-22.04,12,0.00,-330.00,-169.00,11490,20241008,-67.58,1045,20240628,256.46,4555,-18.22,20250108,2820,32.09,20250207,11490,-67.58,20241008,1045,256.46,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250201.csv b/093520/price/prices-20250201.csv index e4fac10cfddf..e4f206ddeea5 100644 --- a/093520/price/prices-20250201.csv +++ b/093520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9910,-160,5,-1.59,698001650,70011,33.70,10010,10160,9860,13090,7050,10070,9969.82,14.71,0,-9364,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1602,7.92,1.23,12,0.43,1252.00,8054.00,19440,20240215,-49.02,6810,20241210,45.52,11210,-11.60,20250219,8100,22.35,20250102,18440,-46.26,20240307,6810,45.52,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,150741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,-150,5,-1.49,664945730,66676,32.09,10010,10160,9860,13090,7050,10070,9972.72,14.71,0,-8041,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1603,7.92,1.23,12,0.41,1252.00,8054.00,19440,20240215,-48.97,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,18440,-46.20,20240307,6810,45.67,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,140740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9910,-160,5,-1.59,619050000,62041,29.86,10010,10160,9860,13090,7050,10070,9978.00,14.71,0,-7269,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1602,7.92,1.23,12,0.38,1252.00,8054.00,19440,20240215,-49.02,6810,20241210,45.52,11210,-11.60,20250219,8100,22.35,20250102,18440,-46.26,20240307,6810,45.52,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,130742,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,-130,5,-1.29,588253170,58934,28.37,10010,10160,9860,13090,7050,10070,9981.48,14.71,0,-6516,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1607,7.94,1.23,12,0.36,1252.00,8054.00,19440,20240215,-48.87,6810,20241210,45.96,11210,-11.33,20250219,8100,22.72,20250102,18440,-46.10,20240307,6810,45.96,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,120739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,-130,5,-1.29,562102780,56311,27.10,10010,10160,9860,13090,7050,10070,9982.03,14.71,0,-5217,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1607,7.94,1.23,12,0.35,1252.00,8054.00,19440,20240215,-48.87,6810,20241210,45.96,11210,-11.33,20250219,8100,22.72,20250102,18440,-46.10,20240307,6810,45.96,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,110737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9920,-150,5,-1.49,537122150,53803,25.90,10010,10160,9860,13090,7050,10070,9983.04,14.71,0,-5580,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1603,7.92,1.23,12,0.33,1252.00,8054.00,19440,20240215,-48.97,6810,20241210,45.67,11210,-11.51,20250219,8100,22.47,20250102,18440,-46.20,20240307,6810,45.67,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,100737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,-130,5,-1.29,408845990,40865,19.67,10010,10160,9860,13090,7050,10070,10004.71,14.71,0,-1084,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1607,7.94,1.23,12,0.25,1252.00,8054.00,19440,20240215,-48.87,6810,20241210,45.96,11210,-11.33,20250219,8100,22.72,20250102,18440,-46.10,20240307,6810,45.96,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N +20250224,090743,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10140,70,2,0.70,221118830,22033,10.60,10010,10160,9860,13090,7050,10070,10035.72,14.71,0,3732,11050,10560,10210,9720,9370,10805,9965,81,3020,500,6440,10,1,16163092,1639,8.10,1.26,12,0.14,1252.00,8054.00,19440,20240215,-47.84,6810,20241210,48.90,11210,-9.55,20250219,8100,25.19,20250102,18440,-45.01,20240307,6810,48.90,20241210,1.58,N,093520,500,80 억,,2377447,N,N,0,N,00,N 20250221,160736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10070,130,2,1.31,2113405710,206286,166.18,10050,10700,9860,12920,6960,9940,10245.53,14.86,0,-24536,10500,10220,10010,9730,9520,10360,9870,81,2980,500,6360,10,1,16163092,1628,8.04,1.25,12,1.28,1252.00,8054.00,19440,20240215,-48.20,6810,20241210,47.87,11210,-10.17,20250219,8100,24.32,20250102,18650,-46.01,20240223,6810,47.87,20241210,1.55,N,093520,500,80 억,,2401934,N,N,0,N,00,N 20250221,150739,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10070,130,2,1.31,2076618190,202631,163.24,10050,10700,9860,12920,6960,9940,10248.28,14.86,0,-24352,10500,10220,10010,9730,9520,10360,9870,81,2980,500,6360,10,1,16163092,1628,8.04,1.25,12,1.25,1252.00,8054.00,19440,20240215,-48.20,6810,20241210,47.87,11210,-10.17,20250219,8100,24.32,20250102,18650,-46.01,20240223,6810,47.87,20241210,1.55,N,093520,500,80 억,,2401934,N,N,0,N,00,N 20250221,140738,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10010,70,2,0.70,2000922980,195090,157.16,10050,10700,9860,12920,6960,9940,10256.41,14.86,0,-26667,10500,10220,10010,9730,9520,10360,9870,81,2980,500,6360,10,1,16163092,1618,8.00,1.24,12,1.21,1252.00,8054.00,19440,20240215,-48.51,6810,20241210,46.99,11210,-10.70,20250219,8100,23.58,20250102,18650,-46.33,20240223,6810,46.99,20241210,1.55,N,093520,500,80 억,,2401934,N,N,0,N,00,N diff --git a/093640/price/prices-20250201.csv b/093640/price/prices-20250201.csv index fdd366eac4a0..0ce88194efb2 100644 --- a/093640/price/prices-20250201.csv +++ b/093640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-50,5,-1.31,209433090,55396,68.47,3810,3900,3730,4950,2670,3810,3780.65,0.00,0,-1016,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1226,-7.85,1.10,12,0.17,-479.00,3412.00,9000,20240227,-58.22,2555,20250210,47.16,4885,-23.03,20250103,2555,47.16,20250210,9000,-58.22,20240227,2555,47.16,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-20,5,-0.52,182468190,48256,59.64,3810,3900,3730,4950,2670,3810,3781.25,0.00,0,-768,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1236,-7.91,1.11,12,0.15,-479.00,3412.00,9000,20240227,-57.89,2555,20250210,48.34,4885,-22.42,20250103,2555,48.34,20250210,9000,-57.89,20240227,2555,48.34,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-30,5,-0.79,166612595,44057,54.45,3810,3900,3730,4950,2670,3810,3781.75,0.00,0,-1280,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1233,-7.89,1.11,12,0.14,-479.00,3412.00,9000,20240227,-58.00,2555,20250210,47.95,4885,-22.62,20250103,2555,47.95,20250210,9000,-58.00,20240227,2555,47.95,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-15,5,-0.39,142120015,37614,46.49,3810,3900,3730,4950,2670,3810,3778.38,0.00,0,-2891,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1237,-7.92,1.11,12,0.12,-479.00,3412.00,9000,20240227,-57.83,2555,20250210,48.53,4885,-22.31,20250103,2555,48.53,20250210,9000,-57.83,20240227,2555,48.53,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-55,5,-1.44,107469725,28439,35.15,3810,3900,3730,4950,2670,3810,3778.96,0.00,0,-4365,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1224,-7.84,1.10,12,0.09,-479.00,3412.00,9000,20240227,-58.28,2555,20250210,46.97,4885,-23.13,20250103,2555,46.97,20250210,9000,-58.28,20240227,2555,46.97,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,-30,5,-0.79,97457790,25776,31.86,3810,3900,3730,4950,2670,3810,3780.95,0.00,0,-4309,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1233,-7.89,1.11,12,0.08,-479.00,3412.00,9000,20240227,-58.00,2555,20250210,47.95,4885,-22.62,20250103,2555,47.95,20250210,9000,-58.00,20240227,2555,47.95,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,-40,5,-1.05,68660770,18126,22.40,3810,3900,3740,4950,2670,3810,3787.97,0.00,0,-1062,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1229,-7.87,1.10,12,0.06,-479.00,3412.00,9000,20240227,-58.11,2555,20250210,47.55,4885,-22.82,20250103,2555,47.55,20250210,9000,-58.11,20240227,2555,47.55,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N +20250224,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3785,-25,5,-0.66,18631250,4874,6.02,3810,3900,3740,4950,2670,3810,3822.58,0.00,0,-775,3956,3882,3801,3727,3646,3920,3765,163,1140,500,2660,5,1,32606724,1234,-7.90,1.11,12,0.01,-479.00,3412.00,9000,20240227,-57.94,2555,20250210,48.14,4885,-22.52,20250103,2555,48.14,20250210,9000,-57.94,20240227,2555,48.14,20250210,0.19,N,093640,500,163 억,,0,N,N,0,N,00,N 20250221,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3810,90,2,2.42,306581570,80575,183.36,3720,3875,3720,4835,2605,3720,3804.85,0.00,0,19826,3830,3775,3740,3685,3650,3757,3667,163,1115,500,2600,5,1,32606724,1242,-7.95,1.12,12,0.25,-479.00,3412.00,9000,20240227,-57.67,2555,20250210,49.12,4885,-22.01,20250103,2555,49.12,20250210,9000,-57.67,20240227,2555,49.12,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N 20250221,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,130,2,3.49,278561385,73235,166.66,3720,3875,3720,4835,2605,3720,3803.66,0.00,0,18114,3830,3775,3740,3685,3650,3757,3667,163,1115,500,2600,5,1,32606724,1255,-8.04,1.13,12,0.22,-479.00,3412.00,9000,20240227,-57.22,2555,20250210,50.68,4885,-21.19,20250103,2555,50.68,20250210,9000,-57.22,20240227,2555,50.68,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N 20250221,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,70,2,1.88,180087520,47488,108.06,3720,3855,3720,4835,2605,3720,3792.27,0.00,0,-1002,3830,3775,3740,3685,3650,3757,3667,163,1115,500,2600,5,1,32606724,1236,-7.91,1.11,12,0.15,-479.00,3412.00,9000,20240227,-57.89,2555,20250210,48.34,4885,-22.42,20250103,2555,48.34,20250210,9000,-57.89,20240227,2555,48.34,20250210,0.21,N,093640,500,163 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20250201.csv b/093920/price/prices-20250201.csv index a1a4ea1de623..30496dd149bd 100644 --- a/093920/price/prices-20250201.csv +++ b/093920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-10,5,-0.19,12958970,2410,34.67,5400,5400,5360,7020,3780,5400,5377.17,2.62,0,-210,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1003,6.95,0.49,12,0.01,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-10,5,-0.19,12856560,2391,34.39,5400,5400,5360,7020,3780,5400,5377.06,2.62,0,-209,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1003,6.95,0.49,12,0.01,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-20,5,-0.37,12193820,2268,32.62,5400,5400,5360,7020,3780,5400,5376.46,2.62,0,-206,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1001,6.94,0.49,12,0.01,775.00,11013.00,5970,20240813,-9.88,5240,20250212,2.67,5560,-3.24,20250107,5240,2.67,20250212,5970,-9.88,20240813,5240,2.67,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,130742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-20,5,-0.37,10741220,1998,28.74,5400,5400,5360,7020,3780,5400,5375.99,2.62,0,-198,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1001,6.94,0.49,12,0.01,775.00,11013.00,5970,20240813,-9.88,5240,20250212,2.67,5560,-3.24,20250107,5240,2.67,20250212,5970,-9.88,20240813,5240,2.67,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,120739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-30,5,-0.56,9918380,1845,26.54,5400,5400,5360,7020,3780,5400,5375.82,2.62,0,-198,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,999,6.93,0.49,12,0.01,775.00,11013.00,5970,20240813,-10.05,5240,20250212,2.48,5560,-3.42,20250107,5240,2.48,20250212,5970,-10.05,20240813,5240,2.48,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-10,5,-0.19,7729530,1438,20.68,5400,5400,5360,7020,3780,5400,5375.19,2.62,0,-197,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1003,6.95,0.49,12,0.01,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,-10,5,-0.19,4279140,796,11.45,5400,5400,5360,7020,3780,5400,5375.80,2.62,0,-106,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1003,6.95,0.49,12,0.00,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N +20250224,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,0,3,0.00,59400,11,0.16,5400,5400,5400,7020,3780,5400,5400.00,2.62,0,0,5426,5412,5386,5372,5346,5420,5380,93,1620,500,3990,10,1,18600000,1004,6.97,0.49,12,0.00,775.00,11013.00,5970,20240813,-9.55,5240,20250212,3.05,5560,-2.88,20250107,5240,3.05,20250212,5970,-9.55,20240813,5240,3.05,20250212,0.46,N,093920,500,93 억,,486543,N,N,0,N,00,N 20250221,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,20,2,0.37,37389910,6942,103.35,5380,5400,5360,6990,3770,5380,5386.04,2.62,0,75,5420,5400,5370,5350,5320,5410,5360,93,1610,500,3980,10,1,18600000,1004,6.97,0.49,12,0.04,775.00,11013.00,5970,20240813,-9.55,5240,20250212,3.05,5560,-2.88,20250107,5240,3.05,20250212,5970,-9.55,20240813,5240,3.05,20250212,0.46,N,093920,500,93 억,,486468,N,N,0,N,00,N 20250221,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,10,2,0.19,33438320,6210,92.45,5380,5400,5360,6990,3770,5380,5384.59,2.62,0,114,5420,5400,5370,5350,5320,5410,5360,93,1610,500,3980,10,1,18600000,1003,6.95,0.49,12,0.03,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486468,N,N,0,N,00,N 20250221,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5390,10,2,0.19,32013870,5945,88.51,5380,5400,5360,6990,3770,5380,5385.01,2.62,0,114,5420,5400,5370,5350,5320,5410,5360,93,1610,500,3980,10,1,18600000,1003,6.95,0.49,12,0.03,775.00,11013.00,5970,20240813,-9.72,5240,20250212,2.86,5560,-3.06,20250107,5240,2.86,20250212,5970,-9.72,20240813,5240,2.86,20250212,0.46,N,093920,500,93 억,,486468,N,N,0,N,00,N diff --git a/094170/price/prices-20250201.csv b/094170/price/prices-20250201.csv index 96a2614b0f72..b90ac33d5bc7 100644 --- a/094170/price/prices-20250201.csv +++ b/094170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21400,750,2,3.63,5653728600,267020,166.52,20250,21800,20200,26800,14500,20650,21172.86,5.21,0,15521,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4080,15.17,6.67,12,1.40,1411.00,3210.00,22600,20250217,-5.31,14718,20241203,45.40,22600,-5.31,20250217,17500,22.29,20250102,23150,-7.56,20240731,16140,32.59,20241203,6.70,N,094170,500,97 억,,994157,N,N,3,N,00,N +20250224,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21400,750,2,3.63,5476713200,258725,161.35,20250,21800,20200,26800,14500,20650,21168.10,5.21,0,14790,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4080,15.17,6.67,12,1.36,1411.00,3210.00,22600,20250217,-5.31,14718,20241203,45.40,22600,-5.31,20250217,17500,22.29,20250102,23150,-7.56,20240731,16140,32.59,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21250,600,2,2.91,4741642450,224224,139.83,20250,21800,20200,26800,14500,20650,21146.91,5.21,0,13115,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4052,15.06,6.62,12,1.18,1411.00,3210.00,22600,20250217,-5.97,14718,20241203,44.38,22600,-5.97,20250217,17500,21.43,20250102,23150,-8.21,20240731,16140,31.66,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21200,550,2,2.66,4514813000,213533,133.16,20250,21800,20200,26800,14500,20650,21143.41,5.21,0,10554,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4042,15.02,6.60,12,1.12,1411.00,3210.00,22600,20250217,-6.19,14718,20241203,44.04,22600,-6.19,20250217,17500,21.14,20250102,23150,-8.42,20240731,16140,31.35,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,120740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,400,2,1.94,4176077750,197573,123.21,20250,21800,20200,26800,14500,20650,21136.90,5.21,0,11535,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4014,14.92,6.56,12,1.04,1411.00,3210.00,22600,20250217,-6.86,14718,20241203,43.02,22600,-6.86,20250217,17500,20.29,20250102,23150,-9.07,20240731,16140,30.42,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,110738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21150,500,2,2.42,3983537850,188469,117.53,20250,21800,20200,26800,14500,20650,21136.32,5.21,0,8008,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4033,14.99,6.59,12,0.99,1411.00,3210.00,22600,20250217,-6.42,14718,20241203,43.70,22600,-6.42,20250217,17500,20.86,20250102,23150,-8.64,20240731,16140,31.04,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,400,2,1.94,3461157300,163694,102.08,20250,21800,20200,26800,14500,20650,21144.08,5.21,0,17484,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4014,14.92,6.56,12,0.86,1411.00,3210.00,22600,20250217,-6.86,14718,20241203,43.02,22600,-6.86,20250217,17500,20.29,20250102,23150,-9.07,20240731,16140,30.42,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N +20250224,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,350,2,1.69,608040750,29468,18.38,20250,21050,20200,26800,14500,20650,20633.93,5.21,0,7006,21616,21132,20766,20282,19916,20950,20100,97,6150,500,14860,50,1,19067208,4004,14.88,6.54,12,0.15,1411.00,3210.00,22600,20250217,-7.08,14718,20241203,42.68,22600,-7.08,20250217,17500,20.00,20250102,23150,-9.29,20240731,16140,30.11,20241203,6.70,N,094170,500,97 억,,994157,N,N,0,N,00,N 20250221,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20650,0,3,0.00,3300011500,158910,74.96,20700,21250,20400,26800,14500,20650,20766.58,5.40,0,-35823,21850,21250,20800,20200,19750,21025,19975,97,6150,500,14860,50,1,19067208,3937,14.64,6.43,12,0.83,1411.00,3210.00,22600,20250217,-8.63,14718,20241203,40.30,22600,-8.63,20250217,17500,18.00,20250102,23150,-10.80,20240731,16140,27.94,20241203,6.65,N,094170,500,97 억,,1030022,N,N,2,N,00,N 20250221,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,2879938450,138423,65.30,20700,21250,20500,26800,14500,20650,20805.36,5.40,0,-39827,21850,21250,20800,20200,19750,21025,19975,97,6150,500,14860,50,1,19067208,3909,14.53,6.39,12,0.73,1411.00,3210.00,22600,20250217,-9.29,14718,20241203,39.29,22600,-9.29,20250217,17500,17.14,20250102,23150,-11.45,20240731,16140,27.01,20241203,6.65,N,094170,500,97 억,,1030022,N,N,2,N,00,N 20250221,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,-100,5,-0.48,2587440600,124201,58.59,20700,21250,20500,26800,14500,20650,20832.70,5.40,0,-36279,21850,21250,20800,20200,19750,21025,19975,97,6150,500,14860,50,1,19067208,3918,14.56,6.40,12,0.65,1411.00,3210.00,22600,20250217,-9.07,14718,20241203,39.62,22600,-9.07,20250217,17500,17.43,20250102,23150,-11.23,20240731,16140,27.32,20241203,6.65,N,094170,500,97 억,,1030022,N,N,2,N,00,N diff --git a/094280/price/prices-20250201.csv b/094280/price/prices-20250201.csv index 4f9945f3a78e..7ea79d5ce7bc 100644 --- a/094280/price/prices-20250201.csv +++ b/094280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160743,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11970,80,2,0.67,68792010,5774,94.02,11890,11970,11850,15450,8330,11890,11913.14,0.71,0,156,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1384,10.20,1.93,12,0.05,1173.00,6202.00,17000,20240627,-29.59,11770,20250204,1.70,12300,-2.68,20250102,11770,1.70,20250204,17000,-29.59,20240627,11770,1.70,20250204,0.35,N,094280,500,57 억,,81862,N,N,2,N,00,N +20250224,150742,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11960,70,2,0.59,64734800,5435,88.50,11890,11970,11850,15450,8330,11890,11910.73,0.71,0,153,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1382,10.20,1.93,12,0.05,1173.00,6202.00,17000,20240627,-29.65,11770,20250204,1.61,12300,-2.76,20250102,11770,1.61,20250204,17000,-29.65,20240627,11770,1.61,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,140741,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11960,70,2,0.59,61829840,5192,84.55,11890,11960,11850,15450,8330,11890,11908.67,0.71,0,153,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1382,10.20,1.93,12,0.04,1173.00,6202.00,17000,20240627,-29.65,11770,20250204,1.61,12300,-2.76,20250102,11770,1.61,20250204,17000,-29.65,20240627,11770,1.61,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,130743,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11910,20,2,0.17,47056520,3955,64.40,11890,11920,11850,15450,8330,11890,11897.98,0.71,0,107,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1377,10.15,1.92,12,0.03,1173.00,6202.00,17000,20240627,-29.94,11770,20250204,1.19,12300,-3.17,20250102,11770,1.19,20250204,17000,-29.94,20240627,11770,1.19,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,120740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11910,20,2,0.17,42435660,3567,58.08,11890,11920,11850,15450,8330,11890,11896.74,0.71,0,122,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1377,10.15,1.92,12,0.03,1173.00,6202.00,17000,20240627,-29.94,11770,20250204,1.19,12300,-3.17,20250102,11770,1.19,20250204,17000,-29.94,20240627,11770,1.19,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,110738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11900,10,2,0.08,36277620,3050,49.67,11890,11910,11850,15450,8330,11890,11894.30,0.71,0,73,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1375,10.14,1.92,12,0.03,1173.00,6202.00,17000,20240627,-30.00,11770,20250204,1.10,12300,-3.25,20250102,11770,1.10,20250204,17000,-30.00,20240627,11770,1.10,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,100738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11890,0,3,0.00,23477030,1974,32.14,11890,11910,11850,15450,8330,11890,11893.13,0.71,0,30,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1374,10.14,1.92,12,0.02,1173.00,6202.00,17000,20240627,-30.06,11770,20250204,1.02,12300,-3.33,20250102,11770,1.02,20250204,17000,-30.06,20240627,11770,1.02,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N +20250224,090745,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,-20,5,-0.17,2447600,206,3.35,11890,11890,11850,15450,8330,11890,11881.55,0.71,0,0,11936,11912,11886,11862,11836,11925,11875,58,3560,500,9030,10,1,11558200,1372,10.12,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,81862,N,N,6,N,00,N 20250221,160737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11890,20,2,0.17,71705580,6038,115.34,11880,11910,11860,15430,8310,11870,11875.72,0.70,0,1431,11916,11892,11866,11842,11816,11880,11830,58,3560,500,9020,10,1,11558200,1374,10.14,1.92,12,0.05,1173.00,6202.00,17000,20240627,-30.06,11770,20250204,1.02,12300,-3.33,20250102,11770,1.02,20250204,17000,-30.06,20240627,11770,1.02,20250204,0.35,N,094280,500,57 억,,80444,N,N,6,N,00,N 20250221,150740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11900,30,2,0.25,66909950,5635,107.64,11880,11900,11860,15430,8310,11870,11873.99,0.70,0,1416,11916,11892,11866,11842,11816,11880,11830,58,3560,500,9020,10,1,11558200,1375,10.14,1.92,12,0.05,1173.00,6202.00,17000,20240627,-30.00,11770,20250204,1.10,12300,-3.25,20250102,11770,1.10,20250204,17000,-30.00,20240627,11770,1.10,20250204,0.35,N,094280,500,57 억,,80444,N,N,5,N,00,N 20250221,140740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,0,3,0.00,48937010,4122,78.74,11880,11890,11860,15430,8310,11870,11872.15,0.70,0,727,11916,11892,11866,11842,11816,11880,11830,58,3560,500,9020,10,1,11558200,1372,10.12,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,80444,N,N,5,N,00,N diff --git a/094360/price/prices-20250201.csv b/094360/price/prices-20250201.csv index d172c6566f41..1251e2e3e7a9 100644 --- a/094360/price/prices-20250201.csv +++ b/094360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160743,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19300,-20,5,-0.10,4215395060,221863,55.77,18960,19320,18590,25100,13530,19320,18999.26,0.63,0,53274,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,4019,-15.05,5.70,12,1.07,-1282.00,3384.00,33950,20240216,-43.15,11250,20241210,71.56,22950,-15.90,20250211,15270,26.39,20250102,32700,-40.98,20240307,11250,71.56,20241210,4.17,N,094360,500,105 억,,130913,N,N,675,N,00,N +20250224,150743,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19250,-70,5,-0.36,4004434140,210901,53.01,18960,19320,18590,25100,13530,19320,18987.18,0.63,0,52859,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,4008,-15.02,5.69,12,1.01,-1282.00,3384.00,33950,20240216,-43.30,11250,20241210,71.11,22950,-16.12,20250211,15270,26.06,20250102,32700,-41.13,20240307,11250,71.11,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,140741,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19200,-120,5,-0.62,3582214170,188875,47.47,18960,19320,18590,25100,13530,19320,18965.95,0.63,0,46356,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,3998,-14.98,5.67,12,0.91,-1282.00,3384.00,33950,20240216,-43.45,11250,20241210,70.67,22950,-16.34,20250211,15270,25.74,20250102,32700,-41.28,20240307,11250,70.67,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,130743,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19210,-110,5,-0.57,3386490190,178675,44.91,18960,19320,18590,25100,13530,19320,18953.24,0.63,0,44020,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,4000,-14.98,5.68,12,0.86,-1282.00,3384.00,33950,20240216,-43.42,11250,20241210,70.76,22950,-16.30,20250211,15270,25.80,20250102,32700,-41.25,20240307,11250,70.76,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,120740,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19160,-160,5,-0.83,3036512850,160478,40.34,18960,19290,18590,25100,13530,19320,18921.54,0.63,0,41718,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,3990,-14.95,5.66,12,0.77,-1282.00,3384.00,33950,20240216,-43.56,11250,20241210,70.31,22950,-16.51,20250211,15270,25.47,20250102,32700,-41.41,20240307,11250,70.31,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,110738,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19190,-130,5,-0.67,2814817900,148914,37.43,18960,19290,18590,25100,13530,19320,18902.15,0.63,0,38301,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,3996,-14.97,5.67,12,0.72,-1282.00,3384.00,33950,20240216,-43.48,11250,20241210,70.58,22950,-16.38,20250211,15270,25.67,20250102,32700,-41.31,20240307,11250,70.58,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,100739,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18930,-390,5,-2.02,2264967760,119984,30.16,18960,19290,18590,25100,13530,19320,18877.04,0.63,0,24505,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,3942,-14.77,5.59,12,0.58,-1282.00,3384.00,33950,20240216,-44.24,11250,20241210,68.27,22950,-17.52,20250211,15270,23.97,20250102,32700,-42.11,20240307,11250,68.27,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N +20250224,090745,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18740,-580,5,-3.00,597023390,31638,7.95,18960,19100,18730,25100,13530,19320,18869.64,0.63,0,1454,20966,20142,19726,18902,18486,19935,18695,106,5780,500,13910,10,1,20823124,3902,-14.62,5.54,12,0.15,-1282.00,3384.00,33950,20240216,-44.80,11250,20241210,66.58,22950,-18.34,20250211,15270,22.72,20250102,32700,-42.69,20240307,11250,66.58,20241210,4.17,N,094360,500,105 억,,130913,N,N,477,N,00,N 20250221,160737,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19320,-680,5,-3.40,7778886680,394339,121.28,19880,20550,19310,26000,14000,20000,19726.89,0.65,0,-6614,20700,20350,20150,19800,19600,20250,19700,106,6000,500,14400,10,1,20823124,4023,-15.07,5.71,12,1.89,-1282.00,3384.00,33950,20240216,-43.09,11250,20241210,71.73,22950,-15.82,20250211,15270,26.52,20250102,33750,-42.76,20240223,11250,71.73,20241210,4.11,N,094360,500,105 억,,136289,N,N,471,N,00,N 20250221,150740,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19370,-630,5,-3.15,6955711210,351769,108.19,19880,20550,19310,26000,14000,20000,19773.26,0.65,0,-15637,20700,20350,20150,19800,19600,20250,19700,106,6000,500,14400,10,1,20823124,4033,-15.11,5.72,12,1.69,-1282.00,3384.00,33950,20240216,-42.95,11250,20241210,72.18,22950,-15.60,20250211,15270,26.85,20250102,33750,-42.61,20240223,11250,72.18,20241210,4.11,N,094360,500,105 억,,136289,N,N,1328,N,00,N 20250221,140740,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,19440,-560,5,-2.80,5810064300,292940,90.09,19880,20550,19310,26000,14000,20000,19833.40,0.65,0,-33605,20700,20350,20150,19800,19600,20250,19700,106,6000,500,14400,10,1,20823124,4048,-15.16,5.74,12,1.41,-1282.00,3384.00,33950,20240216,-42.74,11250,20241210,72.80,22950,-15.29,20250211,15270,27.31,20250102,33750,-42.40,20240223,11250,72.80,20241210,4.11,N,094360,500,105 억,,136289,N,N,1328,N,00,N diff --git a/094480/price/prices-20250201.csv b/094480/price/prices-20250201.csv index 316d17569be9..ddf032ca16e3 100644 --- a/094480/price/prices-20250201.csv +++ b/094480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7450,-110,5,-1.46,2441513230,326614,22.28,7430,7560,7390,9820,5300,7560,7475.45,1.75,0,-31102,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2923,-7450.00,2.57,12,0.83,-1.00,2897.00,11000,20240215,-32.27,5480,20240708,35.95,8770,-15.05,20250220,7260,2.62,20250205,10770,-30.83,20241112,5480,35.95,20240708,6.66,N,094480,500,196 억,,687385,N,N,67,N,00,N +20250224,150743,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7450,-110,5,-1.46,2260098940,302280,20.62,7430,7560,7390,9820,5300,7560,7476.84,1.75,0,-27421,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2923,-7450.00,2.57,12,0.77,-1.00,2897.00,11000,20240215,-32.27,5480,20240708,35.95,8770,-15.05,20250220,7260,2.62,20250205,10770,-30.83,20241112,5480,35.95,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,140741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7460,-100,5,-1.32,1874629120,250453,17.09,7430,7560,7390,9820,5300,7560,7484.95,1.75,0,-15181,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2927,-7460.00,2.58,12,0.64,-1.00,2897.00,11000,20240215,-32.18,5480,20240708,36.13,8770,-14.94,20250220,7260,2.75,20250205,10770,-30.73,20241112,5480,36.13,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,130744,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7500,-60,5,-0.79,1587808490,212078,14.47,7430,7560,7390,9820,5300,7560,7486.90,1.75,0,-18007,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2942,-7500.00,2.59,12,0.54,-1.00,2897.00,11000,20240215,-31.82,5480,20240708,36.86,8770,-14.48,20250220,7260,3.31,20250205,10770,-30.36,20241112,5480,36.86,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,120741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7510,-50,5,-0.66,1377698660,184085,12.56,7430,7560,7390,9820,5300,7560,7484.03,1.75,0,-16770,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2946,-7510.00,2.59,12,0.47,-1.00,2897.00,11000,20240215,-31.73,5480,20240708,37.04,8770,-14.37,20250220,7260,3.44,20250205,10770,-30.27,20241112,5480,37.04,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,110738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7480,-80,5,-1.06,1272070050,169989,11.60,7430,7560,7390,9820,5300,7560,7483.24,1.75,0,-20844,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2934,-7480.00,2.58,12,0.43,-1.00,2897.00,11000,20240215,-32.00,5480,20240708,36.50,8770,-14.71,20250220,7260,3.03,20250205,10770,-30.55,20241112,5480,36.50,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,100739,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7510,-50,5,-0.66,1073662800,143478,9.79,7430,7560,7390,9820,5300,7560,7483.11,1.75,0,-19433,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2946,-7510.00,2.59,12,0.37,-1.00,2897.00,11000,20240215,-31.73,5480,20240708,37.04,8770,-14.37,20250220,7260,3.44,20250205,10770,-30.27,20241112,5480,37.04,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N +20250224,090745,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7470,-90,5,-1.19,313823590,42206,2.88,7430,7490,7390,9820,5300,7560,7435.49,1.75,0,7824,7960,7760,7620,7420,7280,7690,7350,196,2260,500,4680,10,1,39229838,2930,-7470.00,2.58,12,0.11,-1.00,2897.00,11000,20240215,-32.09,5480,20240708,36.31,8770,-14.82,20250220,7260,2.89,20250205,10770,-30.64,20241112,5480,36.31,20240708,6.66,N,094480,500,196 억,,687385,N,N,36,N,00,N 20250221,160738,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,-830,5,-9.89,10962091630,1439878,46.32,7750,7820,7480,10900,5880,8390,7612.89,2.49,0,-300219,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2966,-7560.00,2.61,12,3.67,-1.00,2897.00,11000,20240215,-31.27,5480,20240708,37.96,8770,-13.80,20250220,7260,4.13,20250205,10770,-29.81,20241112,5480,37.96,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,N,00,N 20250221,150741,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7590,-800,5,-9.54,10428365870,1369368,44.05,7750,7820,7480,10900,5880,8390,7614.78,2.49,0,-279545,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2978,-7590.00,2.62,12,3.49,-1.00,2897.00,11000,20240215,-31.00,5480,20240708,38.50,8770,-13.45,20250220,7260,4.55,20250205,10770,-29.53,20241112,5480,38.50,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,N,00,N 20250221,140740,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,-830,5,-9.89,9797223910,1285877,41.37,7750,7820,7480,10900,5880,8390,7618.37,2.49,0,-257521,9190,8790,8370,7970,7550,8990,8170,196,2510,500,5200,10,1,39229838,2966,-7560.00,2.61,12,3.28,-1.00,2897.00,11000,20240215,-31.27,5480,20240708,37.96,8770,-13.80,20250220,7260,4.13,20250205,10770,-29.81,20241112,5480,37.96,20240708,6.76,N,094480,500,196 억,,976204,N,N,36,N,00,N diff --git a/094800/price/prices-20250201.csv b/094800/price/prices-20250201.csv index d403765d3bdc..7e5acec63094 100644 --- a/094800/price/prices-20250201.csv +++ b/094800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160744,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4145,30,2,0.73,35937205,8694,78.10,4155,4160,4110,5340,2885,4115,4133.56,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3848,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.38,4050,20250102,2.35,4190,-1.07,20250131,4050,2.35,20250102,4625,-10.38,20241002,4050,2.35,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,73,N,00,N +20250224,150743,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4130,15,2,0.36,24867500,6019,54.07,4155,4160,4110,5340,2885,4115,4131.50,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3834,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.70,4050,20250102,1.98,4190,-1.43,20250131,4050,1.98,20250102,4625,-10.70,20241002,4050,1.98,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,140742,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4125,10,2,0.24,21884010,5296,47.57,4155,4160,4110,5340,2885,4115,4132.18,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3829,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.81,4050,20250102,1.85,4190,-1.55,20250131,4050,1.85,20250102,4625,-10.81,20241002,4050,1.85,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,130744,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4125,10,2,0.24,18736160,4533,40.72,4155,4160,4110,5340,2885,4115,4133.28,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3829,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.81,4050,20250102,1.85,4190,-1.55,20250131,4050,1.85,20250102,4625,-10.81,20241002,4050,1.85,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,120741,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4130,15,2,0.36,18517535,4480,40.24,4155,4160,4110,5340,2885,4115,4133.38,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3834,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.70,4050,20250102,1.98,4190,-1.43,20250131,4050,1.98,20250102,4625,-10.70,20241002,4050,1.98,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,110739,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4130,15,2,0.36,18517535,4480,40.24,4155,4160,4110,5340,2885,4115,4133.38,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3834,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.70,4050,20250102,1.98,4190,-1.43,20250131,4050,1.98,20250102,4625,-10.70,20241002,4050,1.98,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,100739,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4130,15,2,0.36,6747035,1630,14.64,4155,4160,4110,5340,2885,4115,4139.29,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3834,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.70,4050,20250102,1.98,4190,-1.43,20250131,4050,1.98,20250102,4625,-10.70,20241002,4050,1.98,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N +20250224,090745,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4160,45,2,1.09,856135,206,1.85,4155,4160,4155,5340,2885,4115,4156.00,2.60,0,0,4165,4140,4125,4100,4085,4132,4092,4642,1225,0,3120,5,1,92834331,3862,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-10.05,4050,20250102,2.72,4190,-0.72,20250131,4050,2.72,20250102,4625,-10.05,20241002,4050,2.72,20250102,0.00,N,094800,0,4641 억,,2412529,N,N,1227,N,00,N 20250221,160738,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4115,-15,5,-0.36,45903475,11122,35.69,4130,4150,4110,5360,2895,4130,4127.27,2.60,0,0,4173,4151,4123,4101,4073,4137,4087,4642,1230,0,3130,5,1,92834331,3820,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-11.03,4050,20250102,1.60,4190,-1.79,20250131,4050,1.60,20250102,4625,-11.03,20241002,4050,1.60,20250102,0.00,N,094800,0,4641 억,,2415740,N,N,1227,N,00,N 20250221,150741,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4120,-10,5,-0.24,33410235,8087,25.95,4130,4150,4110,5360,2895,4130,4131.35,2.60,0,0,4173,4151,4123,4101,4073,4137,4087,4642,1230,0,3130,5,1,92834331,3825,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.92,4050,20250102,1.73,4190,-1.67,20250131,4050,1.73,20250102,4625,-10.92,20241002,4050,1.73,20250102,0.00,N,094800,0,4641 억,,2415740,N,N,1621,N,00,N 20250221,140741,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4120,-10,5,-0.24,33290525,8058,25.86,4130,4150,4110,5360,2895,4130,4131.36,2.60,0,0,4173,4151,4123,4101,4073,4137,4087,4642,1230,0,3130,5,1,92834331,3825,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-10.92,4050,20250102,1.73,4190,-1.67,20250131,4050,1.73,20250102,4625,-10.92,20241002,4050,1.73,20250102,0.00,N,094800,0,4641 억,,2415740,N,N,1621,N,00,N diff --git a/094820/price/prices-20250201.csv b/094820/price/prices-20250201.csv index 5a19c5bf11fc..419c4a80bb9e 100644 --- a/094820/price/prices-20250201.csv +++ b/094820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160744,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9250,-100,5,-1.07,558696210,60384,187.90,9180,9340,9170,12150,6550,9350,9252.23,1.68,0,-2558,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1395,14.57,1.07,12,0.40,635.00,8668.00,15200,20240529,-39.14,6900,20241209,34.06,10180,-9.14,20250117,7890,17.24,20250102,15200,-39.14,20240529,6900,34.06,20241209,3.40,N,094820,500,75 억,,254019,N,N,1185,N,00,N +20250224,150743,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9280,-70,5,-0.75,535912940,57922,180.23,9180,9340,9170,12150,6550,9350,9252.15,1.68,0,-2395,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1399,14.61,1.07,12,0.38,635.00,8668.00,15200,20240529,-38.95,6900,20241209,34.49,10180,-8.84,20250117,7890,17.62,20250102,15200,-38.95,20240529,6900,34.49,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,140742,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9260,-90,5,-0.96,523454070,56578,176.05,9180,9340,9170,12150,6550,9350,9251.73,1.68,0,-2840,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1396,14.58,1.07,12,0.38,635.00,8668.00,15200,20240529,-39.08,6900,20241209,34.20,10180,-9.04,20250117,7890,17.36,20250102,15200,-39.08,20240529,6900,34.20,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,130744,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9310,-40,5,-0.43,480031060,51901,161.50,9180,9340,9170,12150,6550,9350,9248.78,1.68,0,-5240,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1404,14.66,1.07,12,0.34,635.00,8668.00,15200,20240529,-38.75,6900,20241209,34.93,10180,-8.55,20250117,7890,18.00,20250102,15200,-38.75,20240529,6900,34.93,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,120741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9330,-20,5,-0.21,467164670,50520,157.20,9180,9340,9170,12150,6550,9350,9246.92,1.68,0,-5774,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1407,14.69,1.08,12,0.34,635.00,8668.00,15200,20240529,-38.62,6900,20241209,35.22,10180,-8.35,20250117,7890,18.25,20250102,15200,-38.62,20240529,6900,35.22,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,110739,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9260,-90,5,-0.96,444208780,48047,149.51,9180,9340,9170,12150,6550,9350,9245.08,1.68,0,-6747,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1396,14.58,1.07,12,0.32,635.00,8668.00,15200,20240529,-39.08,6900,20241209,34.20,10180,-9.04,20250117,7890,17.36,20250102,15200,-39.08,20240529,6900,34.20,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,100740,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9180,-170,5,-1.82,376945070,40743,126.78,9180,9340,9170,12150,6550,9350,9251.53,1.68,0,-8498,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1384,14.46,1.06,12,0.27,635.00,8668.00,15200,20240529,-39.61,6900,20241209,33.04,10180,-9.82,20250117,7890,16.35,20250102,15200,-39.61,20240529,6900,33.04,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N +20250224,090746,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9250,-100,5,-1.07,59019370,6394,19.90,9180,9300,9180,12150,6550,9350,9228.51,1.68,0,81,9536,9442,9346,9252,9156,9490,9300,75,2800,500,6540,10,1,15078709,1395,14.57,1.07,12,0.04,635.00,8668.00,15200,20240529,-39.14,6900,20241209,34.06,10180,-9.14,20250117,7890,17.24,20250102,15200,-39.14,20240529,6900,34.06,20241209,3.40,N,094820,500,75 억,,254019,N,N,0,N,00,N 20250221,160738,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9350,40,2,0.43,287730360,30804,42.47,9310,9440,9250,12100,6520,9310,9340.70,1.68,0,820,9710,9510,9360,9160,9010,9435,9085,75,2790,500,6510,10,1,15078709,1410,14.72,1.08,12,0.20,635.00,8668.00,15200,20240529,-38.49,6900,20241209,35.51,10180,-8.15,20250117,7890,18.50,20250102,15200,-38.49,20240529,6900,35.51,20241209,3.41,N,094820,500,75 억,,253076,N,N,0,N,00,N 20250221,150741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9340,30,2,0.32,272658420,29191,40.24,9310,9440,9250,12100,6520,9310,9340.55,1.68,0,1349,9710,9510,9360,9160,9010,9435,9085,75,2790,500,6510,10,1,15078709,1408,14.71,1.08,12,0.19,635.00,8668.00,15200,20240529,-38.55,6900,20241209,35.36,10180,-8.25,20250117,7890,18.38,20250102,15200,-38.55,20240529,6900,35.36,20241209,3.41,N,094820,500,75 억,,253076,N,N,0,N,00,N 20250221,140741,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,9320,10,2,0.11,226798780,24273,33.46,9310,9440,9250,12100,6520,9310,9343.74,1.68,0,326,9710,9510,9360,9160,9010,9435,9085,75,2790,500,6510,10,1,15078709,1405,14.68,1.08,12,0.16,635.00,8668.00,15200,20240529,-38.68,6900,20241209,35.07,10180,-8.45,20250117,7890,18.12,20250102,15200,-38.68,20240529,6900,35.07,20241209,3.41,N,094820,500,75 억,,253076,N,N,0,N,00,N diff --git a/094840/price/prices-20250201.csv b/094840/price/prices-20250201.csv index bfae56c5ccb9..def7ab71788d 100644 --- a/094840/price/prices-20250201.csv +++ b/094840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,40,2,0.61,321634230,48080,178.72,6530,6800,6530,8560,4620,6590,6689.61,2.37,0,535,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,694,1.86,0.32,12,0.46,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6650,60,2,0.91,300218600,44860,166.75,6530,6800,6530,8560,4620,6590,6692.35,2.37,0,852,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,696,1.87,0.32,12,0.43,3558.00,21036.00,9690,20241211,-31.37,5250,20241112,26.67,7120,-6.60,20250108,5750,15.65,20250131,9690,-31.37,20241211,5250,26.67,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,80,2,1.21,291623140,43566,161.94,6530,6800,6530,8560,4620,6590,6693.82,2.37,0,980,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,698,1.87,0.32,12,0.42,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,130744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,70,2,1.06,275016560,41072,152.67,6530,6800,6530,8560,4620,6590,6695.96,2.37,0,-104,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,697,1.87,0.32,12,0.39,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6670,80,2,1.21,265578230,39649,147.38,6530,6800,6530,8560,4620,6590,6698.23,2.37,0,-100,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,698,1.87,0.32,12,0.38,3558.00,21036.00,9690,20241211,-31.17,5250,20241112,27.05,7120,-6.32,20250108,5750,16.00,20250131,9690,-31.17,20241211,5250,27.05,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6660,70,2,1.06,253684950,37860,140.73,6530,6800,6530,8560,4620,6590,6700.61,2.37,0,-405,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,697,1.87,0.32,12,0.36,3558.00,21036.00,9690,20241211,-31.27,5250,20241112,26.86,7120,-6.46,20250108,5750,15.83,20250131,9690,-31.27,20241211,5250,26.86,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6680,90,2,1.37,228141040,34032,126.50,6530,6800,6530,8560,4620,6590,6703.72,2.37,0,1153,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,700,1.88,0.32,12,0.32,3558.00,21036.00,9690,20241211,-31.06,5250,20241112,27.24,7120,-6.18,20250108,5750,16.17,20250131,9690,-31.06,20241211,5250,27.24,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N +20250224,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,40,2,0.61,10732490,1629,6.06,6530,6630,6530,8560,4620,6590,6588.39,2.37,0,615,6690,6640,6570,6520,6450,6665,6545,52,1970,500,4080,10,1,10471840,694,1.86,0.32,12,0.02,3558.00,21036.00,9690,20241211,-31.58,5250,20241112,26.29,7120,-6.88,20250108,5750,15.30,20250131,9690,-31.58,20241211,5250,26.29,20241112,3.34,N,094840,500,52 억,,248253,N,N,0,N,00,N 20250221,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,175946360,26757,101.16,6500,6620,6500,8480,4580,6530,6575.70,2.32,0,4959,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.26,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,N,N,0,N,00,N 20250221,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,159944080,24332,91.99,6500,6620,6500,8480,4580,6530,6573.40,2.32,0,3927,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.23,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,N,N,0,N,00,N 20250221,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,60,2,0.92,90912240,13860,52.40,6500,6600,6500,8480,4580,6530,6559.32,2.32,0,-134,6736,6632,6576,6472,6416,6605,6445,52,1950,500,4040,10,1,10471840,690,1.85,0.31,12,0.13,3558.00,21036.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,3.37,N,094840,500,52 억,,243194,N,N,0,N,00,N diff --git a/094850/price/prices-20250201.csv b/094850/price/prices-20250201.csv index bc680217e0bf..d4477260dfba 100644 --- a/094850/price/prices-20250201.csv +++ b/094850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,-40,5,-0.70,714057950,126114,71.91,5650,5760,5590,7410,3990,5700,5662.00,1.54,0,-1136,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,792,10.99,0.88,12,0.90,515.00,6399.00,8130,20240219,-30.38,4600,20241025,23.04,6370,-11.15,20250213,5210,8.64,20250210,7920,-28.54,20240226,4600,23.04,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,150744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,10,2,0.18,602024880,106333,60.63,5650,5760,5590,7410,3990,5700,5661.69,1.54,0,-1818,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,799,11.09,0.89,12,0.76,515.00,6399.00,8130,20240219,-29.77,4600,20241025,24.13,6370,-10.36,20250213,5210,9.60,20250210,7920,-27.90,20240226,4600,24.13,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5690,-10,5,-0.18,529799310,93690,53.43,5650,5730,5590,7410,3990,5700,5654.81,1.54,0,2182,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,797,11.05,0.89,12,0.67,515.00,6399.00,8130,20240219,-30.01,4600,20241025,23.70,6370,-10.68,20250213,5210,9.21,20250210,7920,-28.16,20240226,4600,23.70,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,130745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,494682340,87523,49.91,5650,5730,5590,7410,3990,5700,5652.03,1.54,0,1565,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,798,11.07,0.89,12,0.63,515.00,6399.00,8130,20240219,-29.89,4600,20241025,23.91,6370,-10.52,20250213,5210,9.40,20250210,7920,-28.03,20240226,4600,23.91,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,120742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,0,3,0.00,458362580,81147,46.27,5650,5730,5590,7410,3990,5700,5648.55,1.54,0,2306,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,798,11.07,0.89,12,0.58,515.00,6399.00,8130,20240219,-29.89,4600,20241025,23.91,6370,-10.52,20250213,5210,9.40,20250210,7920,-28.03,20240226,4600,23.91,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,110740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-30,5,-0.53,375129570,66492,37.92,5650,5690,5590,7410,3990,5700,5641.72,1.54,0,423,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,794,11.01,0.89,12,0.47,515.00,6399.00,8130,20240219,-30.26,4600,20241025,23.26,6370,-10.99,20250213,5210,8.83,20250210,7920,-28.41,20240226,4600,23.26,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,100740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-30,5,-0.53,316767710,56171,32.03,5650,5690,5590,7410,3990,5700,5639.35,1.54,0,-1337,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,794,11.01,0.89,12,0.40,515.00,6399.00,8130,20240219,-30.26,4600,20241025,23.26,6370,-10.99,20250213,5210,8.83,20250210,7920,-28.41,20240226,4600,23.26,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N +20250224,090746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-80,5,-1.40,65027900,11531,6.58,5650,5680,5620,7410,3990,5700,5639.40,1.54,0,453,5940,5820,5760,5640,5580,5790,5610,70,1710,500,3640,10,1,14000000,787,10.91,0.88,12,0.08,515.00,6399.00,8130,20240219,-30.87,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7920,-29.04,20240226,4600,22.17,20241025,1.49,N,094850,500,70 억,,215378,N,N,0,N,00,N 20250221,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-150,5,-2.56,999669850,173141,21.24,5880,5880,5700,7600,4100,5850,5773.74,1.37,0,24105,6196,6022,5796,5622,5396,6110,5710,70,1750,500,3740,10,1,14000000,798,11.07,0.89,12,1.24,515.00,6399.00,8130,20240219,-29.89,4600,20241025,23.91,6370,-10.52,20250213,5210,9.40,20250210,8070,-29.37,20240222,4600,23.91,20241025,1.56,N,094850,500,70 억,,191563,N,N,0,N,00,N 20250221,150742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,-130,5,-2.22,930163750,160976,19.74,5880,5880,5700,7600,4100,5850,5778.28,1.37,0,21699,6196,6022,5796,5622,5396,6110,5710,70,1750,500,3740,10,1,14000000,801,11.11,0.89,12,1.15,515.00,6399.00,8130,20240219,-29.64,4600,20241025,24.35,6370,-10.20,20250213,5210,9.79,20250210,8070,-29.12,20240222,4600,24.35,20241025,1.56,N,094850,500,70 억,,191563,N,N,0,N,00,N 20250221,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,-110,5,-1.88,793476570,137117,16.82,5880,5880,5740,7600,4100,5850,5786.86,1.37,0,18031,6196,6022,5796,5622,5396,6110,5710,70,1750,500,3740,10,1,14000000,804,11.15,0.90,12,0.98,515.00,6399.00,8130,20240219,-29.40,4600,20241025,24.78,6370,-9.89,20250213,5210,10.17,20250210,8070,-28.87,20240222,4600,24.78,20241025,1.56,N,094850,500,70 억,,191563,N,N,0,N,00,N diff --git a/094860/price/prices-20250201.csv b/094860/price/prices-20250201.csv index 4352a02387ba..02d4041addeb 100644 --- a/094860/price/prices-20250201.csv +++ b/094860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160745,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,935,4,2,0.43,23386917,25129,33.26,936,960,920,1210,652,931,930.67,19.46,0,-3166,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,200,-3.11,0.56,12,0.12,-301.00,1662.00,2795,20240219,-66.55,920,20250224,1.63,1089,-14.14,20250131,920,1.63,20250224,2320,-59.70,20240229,920,1.63,20250224,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,150744,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,931,0,3,0.00,22603608,24290,32.15,936,960,920,1210,652,931,930.57,19.46,0,-2678,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,199,-3.09,0.56,12,0.11,-301.00,1662.00,2795,20240219,-66.69,920,20250224,1.20,1089,-14.51,20250131,920,1.20,20250224,2320,-59.87,20240229,920,1.20,20250224,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,140743,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,924,-7,5,-0.75,20986406,22543,29.83,936,960,920,1210,652,931,930.95,19.46,0,-2267,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,198,-3.07,0.56,12,0.11,-301.00,1662.00,2795,20240219,-66.94,920,20250224,0.43,1089,-15.15,20250131,920,0.43,20250224,2320,-60.17,20240229,920,0.43,20250224,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,130745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,-5,5,-0.54,17453743,18715,24.77,936,960,925,1210,652,931,932.61,19.46,0,-1933,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,198,-3.08,0.56,12,0.09,-301.00,1662.00,2795,20240219,-66.87,920,20250214,0.65,1089,-14.97,20250131,920,0.65,20250214,2320,-60.09,20240229,920,0.65,20250214,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,120742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,929,-2,5,-0.21,8977642,9562,12.66,936,960,928,1210,652,931,938.89,19.46,0,-1584,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,199,-3.09,0.56,12,0.04,-301.00,1662.00,2795,20240219,-66.76,920,20250214,0.98,1089,-14.69,20250131,920,0.98,20250214,2320,-59.96,20240229,920,0.98,20250214,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,941,10,2,1.07,5090738,5388,7.13,936,960,931,1210,652,931,944.83,19.46,0,-1380,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,201,-3.13,0.57,12,0.03,-301.00,1662.00,2795,20240219,-66.33,920,20250214,2.28,1089,-13.59,20250131,920,2.28,20250214,2320,-59.44,20240229,920,2.28,20250214,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,100741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,942,11,2,1.18,4007197,4235,5.60,936,960,931,1210,652,931,946.21,19.46,0,-790,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,202,-3.13,0.57,12,0.02,-301.00,1662.00,2795,20240219,-66.30,920,20250214,2.39,1089,-13.50,20250131,920,2.39,20250214,2320,-59.40,20240229,920,2.39,20250214,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N +20250224,090747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,953,22,2,2.36,1796825,1892,2.50,936,960,935,1210,652,931,949.70,19.46,0,-549,1016,973,952,909,888,963,899,107,279,500,570,1,1,21399569,204,-3.17,0.57,12,0.01,-301.00,1662.00,2795,20240219,-65.90,920,20250214,3.59,1089,-12.49,20250131,920,3.59,20250214,2320,-58.92,20240229,920,3.59,20250214,0.09,N,094860,500,106 억,,4165056,N,N,0,N,00,N 20250221,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,931,-9,5,-0.96,71959115,75559,320.06,941,995,931,1222,658,940,952.36,19.45,0,2228,965,952,939,926,913,946,920,107,282,500,580,1,1,21399569,199,-3.09,0.56,12,0.35,-301.00,1662.00,2795,20240219,-66.69,920,20250214,1.20,1089,-14.51,20250131,920,1.20,20250214,2455,-62.08,20240221,920,1.20,20250214,0.09,N,094860,500,106 억,,4162828,N,N,0,N,00,N 20250221,150742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,947,7,2,0.74,67879709,71187,301.54,941,995,932,1222,658,940,953.54,19.45,0,2730,965,952,939,926,913,946,920,107,282,500,580,1,1,21399569,203,-3.15,0.57,12,0.33,-301.00,1662.00,2795,20240219,-66.12,920,20250214,2.93,1089,-13.04,20250131,920,2.93,20250214,2455,-61.43,20240221,920,2.93,20250214,0.09,N,094860,500,106 억,,4162828,N,N,0,N,00,N 20250221,140742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,34,2,3.62,55711856,58464,247.64,941,995,932,1222,658,940,952.93,19.45,0,1407,965,952,939,926,913,946,920,107,282,500,580,1,1,21399569,208,-3.24,0.59,12,0.27,-301.00,1662.00,2795,20240219,-65.15,920,20250214,5.87,1089,-10.56,20250131,920,5.87,20250214,2455,-60.33,20240221,920,5.87,20250214,0.09,N,094860,500,106 억,,4162828,N,N,0,N,00,N diff --git a/094940/price/prices-20250201.csv b/094940/price/prices-20250201.csv index 1210aa065fd0..deb316e4855b 100644 --- a/094940/price/prices-20250201.csv +++ b/094940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,40,2,0.54,427403340,57175,100.42,7410,7560,7380,9710,5230,7470,7475.35,3.42,0,18208,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,628,24.23,1.54,12,0.68,310.00,4871.00,9230,20240229,-18.63,5300,20240805,41.70,8020,-6.36,20250110,7040,6.68,20250102,9230,-18.63,20240229,5300,41.70,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,40,2,0.54,409214070,54751,96.16,7410,7560,7380,9710,5230,7470,7474.09,3.42,0,17731,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,628,24.23,1.54,12,0.65,310.00,4871.00,9230,20240229,-18.63,5300,20240805,41.70,8020,-6.36,20250110,7040,6.68,20250102,9230,-18.63,20240229,5300,41.70,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,50,2,0.67,360692800,48285,84.81,7410,7560,7380,9710,5230,7470,7470.08,3.42,0,15426,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,629,24.26,1.54,12,0.58,310.00,4871.00,9230,20240229,-18.53,5300,20240805,41.89,8020,-6.23,20250110,7040,6.82,20250102,9230,-18.53,20240229,5300,41.89,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,130745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,30,2,0.40,333147370,44612,78.36,7410,7560,7380,9710,5230,7470,7467.66,3.42,0,13336,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,627,24.19,1.54,12,0.53,310.00,4871.00,9230,20240229,-18.74,5300,20240805,41.51,8020,-6.48,20250110,7040,6.53,20250102,9230,-18.74,20240229,5300,41.51,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,120742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,10,2,0.13,323535060,43329,76.10,7410,7560,7380,9710,5230,7470,7466.94,3.42,0,13553,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,625,24.13,1.54,12,0.52,310.00,4871.00,9230,20240229,-18.96,5300,20240805,41.13,8020,-6.73,20250110,7040,6.25,20250102,9230,-18.96,20240229,5300,41.13,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7490,20,2,0.27,213871840,28650,50.32,7410,7560,7380,9710,5230,7470,7464.98,3.42,0,3799,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,626,24.16,1.54,12,0.34,310.00,4871.00,9230,20240229,-18.85,5300,20240805,41.32,8020,-6.61,20250110,7040,6.39,20250102,9230,-18.85,20240229,5300,41.32,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-30,5,-0.40,159068160,21326,37.46,7410,7560,7380,9710,5230,7470,7458.87,3.42,0,1084,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,622,24.00,1.53,12,0.26,310.00,4871.00,9230,20240229,-19.39,5300,20240805,40.38,8020,-7.23,20250110,7040,5.68,20250102,9230,-19.39,20240229,5300,40.38,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N +20250224,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-70,5,-0.94,43627770,5896,10.36,7410,7460,7380,9710,5230,7470,7399.31,3.42,0,-313,7570,7520,7450,7400,7330,7545,7425,42,2240,500,5370,10,1,8361386,619,23.87,1.52,12,0.07,310.00,4871.00,9230,20240229,-19.83,5300,20240805,39.62,8020,-7.73,20250110,7040,5.11,20250102,9230,-19.83,20240229,5300,39.62,20240805,4.84,N,094940,500,41 억,,285963,N,N,0,N,00,N 20250221,160739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-10,5,-0.13,421039980,56588,76.69,7450,7500,7380,9720,5240,7480,7440.44,3.49,0,-5670,7766,7622,7546,7402,7326,7585,7365,42,2240,500,5380,10,1,8361386,625,24.10,1.53,12,0.68,310.00,4871.00,9230,20240229,-19.07,5300,20240805,40.94,8020,-6.86,20250110,7040,6.11,20250102,9230,-19.07,20240229,5300,40.94,20240805,4.74,N,094940,500,41 억,,291631,N,N,0,N,00,N 20250221,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-50,5,-0.67,393154340,52852,71.63,7450,7500,7380,9720,5240,7480,7438.78,3.49,0,-5344,7766,7622,7546,7402,7326,7585,7365,42,2240,500,5380,10,1,8361386,621,23.97,1.53,12,0.63,310.00,4871.00,9230,20240229,-19.50,5300,20240805,40.19,8020,-7.36,20250110,7040,5.54,20250102,9230,-19.50,20240229,5300,40.19,20240805,4.74,N,094940,500,41 억,,291631,N,N,0,N,00,N 20250221,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-30,5,-0.40,298144110,40090,54.33,7450,7500,7380,9720,5240,7480,7436.87,3.49,0,-2693,7766,7622,7546,7402,7326,7585,7365,42,2240,500,5380,10,1,8361386,623,24.03,1.53,12,0.48,310.00,4871.00,9230,20240229,-19.28,5300,20240805,40.57,8020,-7.11,20250110,7040,5.82,20250102,9230,-19.28,20240229,5300,40.57,20240805,4.74,N,094940,500,41 억,,291631,N,N,0,N,00,N diff --git a/094970/price/prices-20250201.csv b/094970/price/prices-20250201.csv index 447cf29f2758..5bf5ffcaae97 100644 --- a/094970/price/prices-20250201.csv +++ b/094970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-10,5,-0.36,149381405,54893,112.38,2735,2740,2705,3575,1925,2750,2721.27,4.59,0,-37,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,459,2.04,0.37,12,0.33,1346.00,7327.00,7360,20240306,-62.77,2415,20241209,13.46,3050,-10.16,20250106,2545,7.66,20250203,7360,-62.77,20240306,2415,13.46,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-15,5,-0.55,146141300,53709,109.96,2735,2740,2705,3575,1925,2750,2720.98,4.59,0,-155,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,458,2.03,0.37,12,0.32,1346.00,7327.00,7360,20240306,-62.84,2415,20241209,13.25,3050,-10.33,20250106,2545,7.47,20250203,7360,-62.84,20240306,2415,13.25,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,140743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-20,5,-0.73,131907200,48500,99.29,2735,2740,2705,3575,1925,2750,2719.74,4.59,0,-1820,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,457,2.03,0.37,12,0.29,1346.00,7327.00,7360,20240306,-62.91,2415,20241209,13.04,3050,-10.49,20250106,2545,7.27,20250203,7360,-62.91,20240306,2415,13.04,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,130746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-25,5,-0.91,110009885,40475,82.86,2735,2740,2705,3575,1925,2750,2717.97,4.59,0,-4584,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,456,2.02,0.37,12,0.24,1346.00,7327.00,7360,20240306,-62.98,2415,20241209,12.84,3050,-10.66,20250106,2545,7.07,20250203,7360,-62.98,20240306,2415,12.84,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,120743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-30,5,-1.09,89650350,32984,67.53,2735,2740,2705,3575,1925,2750,2718.00,4.59,0,-4751,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,456,2.02,0.37,12,0.20,1346.00,7327.00,7360,20240306,-63.04,2415,20241209,12.63,3050,-10.82,20250106,2545,6.88,20250203,7360,-63.04,20240306,2415,12.63,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-40,5,-1.45,80354065,29569,60.54,2735,2740,2705,3575,1925,2750,2717.51,4.59,0,-6335,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,454,2.01,0.37,12,0.18,1346.00,7327.00,7360,20240306,-63.18,2415,20241209,12.22,3050,-11.15,20250106,2545,6.48,20250203,7360,-63.18,20240306,2415,12.22,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,100741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,-35,5,-1.27,53159045,19536,40.00,2735,2740,2710,3575,1925,2750,2721.08,4.59,0,-6154,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,455,2.02,0.37,12,0.12,1346.00,7327.00,7360,20240306,-63.11,2415,20241209,12.42,3050,-10.98,20250106,2545,6.68,20250203,7360,-63.11,20240306,2415,12.42,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N +20250224,090747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-30,5,-1.09,16403485,6014,12.31,2735,2735,2720,3575,1925,2750,2727.55,4.59,0,319,2800,2775,2745,2720,2690,2760,2705,84,825,500,1920,5,1,16748240,456,2.02,0.37,12,0.04,1346.00,7327.00,7360,20240306,-63.04,2415,20241209,12.63,3050,-10.82,20250106,2545,6.88,20250203,7360,-63.04,20240306,2415,12.63,20241209,2.85,N,094970,500,83 억,,769311,N,N,0,N,00,N 20250221,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-10,5,-0.36,133855980,48836,107.38,2760,2770,2715,3585,1935,2760,2740.91,4.55,0,7714,2813,2786,2768,2741,2723,2777,2732,84,825,500,1930,5,1,16748240,461,2.04,0.38,12,0.29,1346.00,7327.00,7360,20240306,-62.64,2415,20241209,13.87,3050,-9.84,20250106,2545,8.06,20250203,7360,-62.64,20240306,2415,13.87,20241209,2.89,N,094970,500,83 억,,761491,N,N,0,N,00,N 20250221,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-10,5,-0.36,124753255,45525,100.10,2760,2770,2715,3585,1935,2760,2740.32,4.55,0,6988,2813,2786,2768,2741,2723,2777,2732,84,825,500,1930,5,1,16748240,461,2.04,0.38,12,0.27,1346.00,7327.00,7360,20240306,-62.64,2415,20241209,13.87,3050,-9.84,20250106,2545,8.06,20250203,7360,-62.64,20240306,2415,13.87,20241209,2.89,N,094970,500,83 억,,761491,N,N,0,N,00,N 20250221,140742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-10,5,-0.36,117238790,42787,94.08,2760,2770,2715,3585,1935,2760,2740.06,4.55,0,6832,2813,2786,2768,2741,2723,2777,2732,84,825,500,1930,5,1,16748240,461,2.04,0.38,12,0.26,1346.00,7327.00,7360,20240306,-62.64,2415,20241209,13.87,3050,-9.84,20250106,2545,8.06,20250203,7360,-62.64,20240306,2415,13.87,20241209,2.89,N,094970,500,83 억,,761491,N,N,0,N,00,N diff --git a/095190/price/prices-20250201.csv b/095190/price/prices-20250201.csv index 116ce85154a1..783634f25c06 100644 --- a/095190/price/prices-20250201.csv +++ b/095190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,-10,5,-0.46,201052145,92820,108.36,2170,2210,2120,2840,1530,2185,2166.04,0.91,0,6950,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1419,-41.04,1.21,12,0.14,-53.00,1798.00,3920,20240626,-44.52,1551,20241209,40.23,2440,-10.86,20250115,2065,5.33,20250214,3920,-44.52,20240626,1551,40.23,20241209,0.19,N,095190,500,326 억,,592703,N,N,143,N,00,N +20250224,150745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,0,3,0.00,192946205,89095,104.01,2170,2210,2120,2840,1530,2185,2165.62,0.91,0,7018,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1426,-41.23,1.22,12,0.14,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2065,5.81,20250214,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,140744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,10,2,0.46,148013200,68401,79.85,2170,2210,2120,2840,1530,2185,2163.90,0.91,0,266,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1432,-41.42,1.22,12,0.10,-53.00,1798.00,3920,20240626,-44.01,1551,20241209,41.52,2440,-10.04,20250115,2065,6.30,20250214,3920,-44.01,20240626,1551,41.52,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,130746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-5,5,-0.23,130209555,60219,70.30,2170,2210,2120,2840,1530,2185,2162.27,0.91,0,1070,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1423,-41.13,1.21,12,0.09,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2065,5.57,20250214,3920,-44.39,20240626,1551,40.55,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,120743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,5,2,0.23,113501385,52536,61.33,2170,2210,2120,2840,1530,2185,2160.45,0.91,0,441,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1429,-41.32,1.22,12,0.08,-53.00,1798.00,3920,20240626,-44.13,1551,20241209,41.20,2440,-10.25,20250115,2065,6.05,20250214,3920,-44.13,20240626,1551,41.20,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,110741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-35,5,-1.60,73971305,34451,40.22,2170,2180,2120,2840,1530,2185,2147.15,0.91,0,-9868,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1403,-40.57,1.20,12,0.05,-53.00,1798.00,3920,20240626,-45.15,1551,20241209,38.62,2440,-11.89,20250115,2065,4.12,20250214,3920,-45.15,20240626,1551,38.62,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,100741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-50,5,-2.29,57970460,27008,31.53,2170,2180,2120,2840,1530,2185,2146.42,0.91,0,-7474,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1393,-40.28,1.19,12,0.04,-53.00,1798.00,3920,20240626,-45.54,1551,20241209,37.65,2440,-12.50,20250115,2065,3.39,20250214,3920,-45.54,20240626,1551,37.65,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N +20250224,090747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-30,5,-1.37,1592205,736,0.86,2170,2170,2150,2840,1530,2185,2163.32,0.91,0,43,2251,2217,2186,2152,2121,2202,2137,326,655,500,1480,5,1,65260462,1406,-40.66,1.20,12,0.00,-53.00,1798.00,3920,20240626,-45.03,1551,20241209,38.94,2440,-11.68,20250115,2065,4.36,20250214,3920,-45.03,20240626,1551,38.94,20241209,0.19,N,095190,500,326 억,,592703,N,N,340,N,00,N 20250221,160740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-10,5,-0.46,186959020,85657,61.57,2190,2220,2155,2850,1540,2195,2182.65,0.90,0,4737,2315,2255,2200,2140,2085,2285,2170,326,655,500,1490,5,1,65260462,1426,-41.23,1.22,12,0.13,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2065,5.81,20250214,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,587625,N,N,340,N,00,N 20250221,150743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2180,-15,5,-0.68,182329565,83536,60.04,2190,2220,2155,2850,1540,2195,2182.65,0.90,0,4552,2315,2255,2200,2140,2085,2285,2170,326,655,500,1490,5,1,65260462,1423,-41.13,1.21,12,0.13,-53.00,1798.00,3920,20240626,-44.39,1551,20241209,40.55,2440,-10.66,20250115,2065,5.57,20250214,3920,-44.39,20240626,1551,40.55,20241209,0.19,N,095190,500,326 억,,587625,N,N,370,N,00,N 20250221,140743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,-10,5,-0.46,152884460,70028,50.33,2190,2220,2155,2850,1540,2195,2183.19,0.90,0,2534,2315,2255,2200,2140,2085,2285,2170,326,655,500,1490,5,1,65260462,1426,-41.23,1.22,12,0.11,-53.00,1798.00,3920,20240626,-44.26,1551,20241209,40.88,2440,-10.45,20250115,2065,5.81,20250214,3920,-44.26,20240626,1551,40.88,20241209,0.19,N,095190,500,326 억,,587625,N,N,370,N,00,N diff --git a/095270/price/prices-20250201.csv b/095270/price/prices-20250201.csv index 303484f4227b..80cf687d02ec 100644 --- a/095270/price/prices-20250201.csv +++ b/095270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,200,2,5.17,175062635,43335,116.11,4030,4180,3950,5030,2710,3870,4039.75,0.34,0,-960,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,609,92.50,0.86,12,0.29,44.00,4713.00,7810,20240716,-47.89,3190,20241209,27.59,4340,-6.22,20250213,3655,11.35,20250203,7810,-47.89,20240716,3190,27.59,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,150746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,125,2,3.23,170841255,42286,113.30,4030,4180,3950,5030,2710,3870,4040.14,0.34,0,-749,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,598,90.80,0.85,12,0.28,44.00,4713.00,7810,20240716,-48.85,3190,20241209,25.24,4340,-7.95,20250213,3655,9.30,20250203,7810,-48.85,20240716,3190,25.24,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,140744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,160,2,4.13,158294905,39149,104.89,4030,4180,3950,5030,2710,3870,4043.40,0.34,0,-787,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,603,91.59,0.86,12,0.26,44.00,4713.00,7810,20240716,-48.40,3190,20241209,26.33,4340,-7.14,20250213,3655,10.26,20250203,7810,-48.40,20240716,3190,26.33,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,130746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4005,135,2,3.49,147457850,36468,97.71,4030,4180,3950,5030,2710,3870,4043.49,0.34,0,-1034,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,600,91.02,0.85,12,0.24,44.00,4713.00,7810,20240716,-48.72,3190,20241209,25.55,4340,-7.72,20250213,3655,9.58,20250203,7810,-48.72,20240716,3190,25.55,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,120743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4040,170,2,4.39,124454990,30713,82.29,4030,4180,3950,5030,2710,3870,4052.19,0.34,0,-1513,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,605,91.82,0.86,12,0.21,44.00,4713.00,7810,20240716,-48.27,3190,20241209,26.65,4340,-6.91,20250213,3655,10.53,20250203,7810,-48.27,20240716,3190,26.65,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,110741,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4090,220,2,5.68,107121880,26469,70.92,4030,4180,3950,5030,2710,3870,4047.07,0.34,0,-69,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,612,92.95,0.87,12,0.18,44.00,4713.00,7810,20240716,-47.63,3190,20241209,28.21,4340,-5.76,20250213,3655,11.90,20250203,7810,-47.63,20240716,3190,28.21,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,100742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4130,260,2,6.72,79175505,19610,52.54,4030,4180,3950,5030,2710,3870,4037.51,0.34,0,265,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,618,93.86,0.88,12,0.13,44.00,4713.00,7810,20240716,-47.12,3190,20241209,29.47,4340,-4.84,20250213,3655,13.00,20250203,7810,-47.12,20240716,3190,29.47,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N +20250224,090748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3995,125,2,3.23,4734885,1183,3.17,4030,4030,3950,5030,2710,3870,4002.44,0.34,0,-921,4180,4025,3895,3740,3610,3960,3675,75,1160,500,2700,5,1,14971256,598,90.80,0.85,12,0.01,44.00,4713.00,7810,20240716,-48.85,3190,20241209,25.24,4340,-7.95,20250213,3655,9.30,20250203,7810,-48.85,20240716,3190,25.24,20241209,0.01,N,095270,500,74 억,,51067,N,N,0,N,00,N 20250221,160740,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,-100,5,-2.52,144528220,37313,166.05,4025,4050,3765,5160,2780,3970,3873.40,0.35,0,-1496,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,579,87.95,0.82,12,0.25,44.00,4713.00,7810,20240716,-50.45,3190,20241209,21.32,4340,-10.83,20250213,3655,5.88,20250203,7810,-50.45,20240716,3190,21.32,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N 20250221,150743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3910,-60,5,-1.51,142072500,36679,163.23,4025,4050,3765,5160,2780,3970,3873.40,0.35,0,-1475,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,585,88.86,0.83,12,0.24,44.00,4713.00,7810,20240716,-49.94,3190,20241209,22.57,4340,-9.91,20250213,3655,6.98,20250203,7810,-49.94,20240716,3190,22.57,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N 20250221,140743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,-75,5,-1.89,137648605,35544,158.18,4025,4050,3765,5160,2780,3970,3872.63,0.35,0,-1396,4190,4080,4025,3915,3860,4052,3887,75,1190,500,2770,5,1,14971256,583,88.52,0.83,12,0.24,44.00,4713.00,7810,20240716,-50.13,3190,20241209,22.10,4340,-10.25,20250213,3655,6.57,20250203,7810,-50.13,20240716,3190,22.10,20241209,0.01,N,095270,500,74 억,,52563,N,N,0,N,00,N diff --git a/095340/price/prices-20250201.csv b/095340/price/prices-20250201.csv index aa07a5bbd3d2..97c5d445be1a 100644 --- a/095340/price/prices-20250201.csv +++ b/095340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70400,-4500,5,-6.01,19420653700,278463,233.05,72700,73200,68600,97300,52500,74900,69739.85,16.18,0,-32438,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14923,97.64,3.04,12,1.31,721.00,23173.00,108000,20240328,-34.81,41100,20240805,71.29,80700,-12.76,20250109,59300,18.72,20250203,108000,-34.81,20240328,41100,71.29,20240805,1.39,N,095340,500,105 억,,3429632,N,N,3064,N,00,N +20250224,150746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70200,-4700,5,-6.28,18252512500,261843,219.14,72700,73200,68600,97300,52500,74900,69707.85,16.18,0,-31288,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14880,97.36,3.03,12,1.24,721.00,23173.00,108000,20240328,-35.00,41100,20240805,70.80,80700,-13.01,20250109,59300,18.38,20250203,108000,-35.00,20240328,41100,70.80,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,140744,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69700,-5200,5,-6.94,16020699100,229948,192.45,72700,73200,68600,97300,52500,74900,69670.97,16.18,0,-35133,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14774,96.67,3.01,12,1.08,721.00,23173.00,108000,20240328,-35.46,41100,20240805,69.59,80700,-13.63,20250109,59300,17.54,20250203,108000,-35.46,20240328,41100,69.59,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,130746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69600,-5300,5,-7.08,14802177700,212458,177.81,72700,73200,68600,97300,52500,74900,69671.08,16.18,0,-34694,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14753,96.53,3.00,12,1.00,721.00,23173.00,108000,20240328,-35.56,41100,20240805,69.34,80700,-13.75,20250109,59300,17.37,20250203,108000,-35.56,20240328,41100,69.34,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,120744,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,68900,-6000,5,-8.01,13737461700,197078,164.94,72700,73200,68600,97300,52500,74900,69705.71,16.18,0,-37607,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14605,95.56,2.97,12,0.93,721.00,23173.00,108000,20240328,-36.20,41100,20240805,67.64,80700,-14.62,20250109,59300,16.19,20250203,108000,-36.20,20240328,41100,67.64,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,110741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69300,-5600,5,-7.48,12691734800,181921,152.25,72700,73200,68600,97300,52500,74900,69765.09,16.18,0,-36794,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14690,96.12,2.99,12,0.86,721.00,23173.00,108000,20240328,-35.83,41100,20240805,68.61,80700,-14.13,20250109,59300,16.86,20250203,108000,-35.83,20240328,41100,68.61,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,100742,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69100,-5800,5,-7.74,9863971800,140867,117.89,72700,73200,68800,97300,52500,74900,70023.30,16.18,0,-28332,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14647,95.84,2.98,12,0.66,721.00,23173.00,108000,20240328,-36.02,41100,20240805,68.13,80700,-14.37,20250109,59300,16.53,20250203,108000,-36.02,20240328,41100,68.13,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N +20250224,090748,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,71400,-3500,5,-4.67,1482951800,20615,17.25,72700,73200,71100,97300,52500,74900,71935.57,16.18,0,-2451,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,15135,99.03,3.08,12,0.10,721.00,23173.00,108000,20240328,-33.89,41100,20240805,73.72,80700,-11.52,20250109,59300,20.40,20250203,108000,-33.89,20240328,41100,73.72,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N 20250221,160740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,74900,2500,2,3.45,8778593500,119061,58.98,72900,75200,72100,94100,50700,72400,73730.62,16.08,0,11171,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15877,103.88,3.23,12,0.56,721.00,23173.00,108000,20240328,-30.65,41100,20240805,82.24,80700,-7.19,20250109,59300,26.31,20250203,108000,-30.65,20240328,41100,82.24,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1925,N,00,N 20250221,150743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,74700,2300,2,3.18,8203427400,111365,55.17,72900,75200,72100,94100,50700,72400,73664.03,16.08,0,12726,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15834,103.61,3.22,12,0.53,721.00,23173.00,108000,20240328,-30.83,41100,20240805,81.75,80700,-7.43,20250109,59300,25.97,20250203,108000,-30.83,20240328,41100,81.75,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1777,N,00,N 20250221,140743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73500,1100,2,1.52,5483170200,74878,37.10,72900,73900,72100,94100,50700,72400,73229.52,16.08,0,2182,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15580,101.94,3.17,12,0.35,721.00,23173.00,108000,20240328,-31.94,41100,20240805,78.83,80700,-8.92,20250109,59300,23.95,20250203,108000,-31.94,20240328,41100,78.83,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1777,N,00,N diff --git a/095500/price/prices-20250201.csv b/095500/price/prices-20250201.csv index b658f9e7b75c..1b478a94109c 100644 --- a/095500/price/prices-20250201.csv +++ b/095500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9050,10,2,0.11,1723753060,191010,55.59,8900,9200,8820,11750,6330,9040,9024.37,4.19,0,-15674,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2806,-232.05,1.06,12,0.62,-39.00,8552.00,25250,20240307,-64.16,7000,20241209,29.29,9560,-5.33,20250219,7270,24.48,20250203,25250,-64.16,20240307,7000,29.29,20241209,3.12,N,095500,500,155 억,,1298016,N,N,700,N,00,N +20250224,150746,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9080,40,2,0.44,1673430830,185455,53.97,8900,9200,8820,11750,6330,9040,9023.38,4.19,0,-15101,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2816,-232.82,1.06,12,0.60,-39.00,8552.00,25250,20240307,-64.04,7000,20241209,29.71,9560,-5.02,20250219,7270,24.90,20250203,25250,-64.04,20240307,7000,29.71,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,140745,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9070,30,2,0.33,1505421620,166925,48.58,8900,9200,8820,11750,6330,9040,9018.55,4.19,0,-13905,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2813,-232.56,1.06,12,0.54,-39.00,8552.00,25250,20240307,-64.08,7000,20241209,29.57,9560,-5.13,20250219,7270,24.76,20250203,25250,-64.08,20240307,7000,29.57,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,130747,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9040,0,3,0.00,1331556140,147730,42.99,8900,9200,8820,11750,6330,9040,9013.44,4.19,0,-16428,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2803,-231.79,1.06,12,0.48,-39.00,8552.00,25250,20240307,-64.20,7000,20241209,29.14,9560,-5.44,20250219,7270,24.35,20250203,25250,-64.20,20240307,7000,29.14,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,120744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9030,-10,5,-0.11,1222755850,135684,39.49,8900,9200,8820,11750,6330,9040,9011.79,4.19,0,-21737,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2800,-231.54,1.06,12,0.44,-39.00,8552.00,25250,20240307,-64.24,7000,20241209,29.00,9560,-5.54,20250219,7270,24.21,20250203,25250,-64.24,20240307,7000,29.00,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,110742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9000,-40,5,-0.44,1097908080,121775,35.44,8900,9200,8820,11750,6330,9040,9015.87,4.19,0,-26009,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2791,-230.77,1.05,12,0.39,-39.00,8552.00,25250,20240307,-64.36,7000,20241209,28.57,9560,-5.86,20250219,7270,23.80,20250203,25250,-64.36,20240307,7000,28.57,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,100742,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9050,10,2,0.11,883915850,97927,28.50,8900,9200,8820,11750,6330,9040,9026.27,4.19,0,-11770,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2806,-232.05,1.06,12,0.32,-39.00,8552.00,25250,20240307,-64.16,7000,20241209,29.29,9560,-5.33,20250219,7270,24.48,20250203,25250,-64.16,20240307,7000,29.29,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N +20250224,090748,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8930,-110,5,-1.22,149930230,16857,4.91,8900,8980,8820,11750,6330,9040,8894.24,4.19,0,-3483,9580,9310,9040,8770,8500,9445,8905,155,2710,500,6500,10,1,31009999,2769,-228.97,1.04,12,0.05,-39.00,8552.00,25250,20240307,-64.63,7000,20241209,27.57,9560,-6.59,20250219,7270,22.83,20250203,25250,-64.63,20240307,7000,27.57,20241209,3.12,N,095500,500,155 억,,1298016,N,N,265,N,00,N 20250221,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9040,210,2,2.38,3099396590,341086,117.00,9000,9310,8770,11470,6190,8830,9087.19,4.34,0,-47959,9316,9072,8946,8702,8576,9010,8640,155,2640,500,6350,10,1,31009999,2803,-231.79,1.06,12,1.10,-39.00,8552.00,25250,20240307,-64.20,7000,20241209,29.14,9560,-5.44,20250219,7270,24.35,20250203,25250,-64.20,20240307,7000,29.14,20241209,3.04,N,095500,500,155 억,,1344371,N,N,265,N,00,N 20250221,150744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9010,180,2,2.04,2979177710,327786,112.43,9000,9310,8770,11470,6190,8830,9088.79,4.34,0,-51180,9316,9072,8946,8702,8576,9010,8640,155,2640,500,6350,10,1,31009999,2794,-231.03,1.05,12,1.06,-39.00,8552.00,25250,20240307,-64.32,7000,20241209,28.71,9560,-5.75,20250219,7270,23.93,20250203,25250,-64.32,20240307,7000,28.71,20241209,3.04,N,095500,500,155 억,,1344371,N,N,315,N,00,N 20250221,140744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8980,150,2,1.70,2754345240,302947,103.91,9000,9310,8770,11470,6190,8830,9091.84,4.34,0,-52305,9316,9072,8946,8702,8576,9010,8640,155,2640,500,6350,10,1,31009999,2785,-230.26,1.05,12,0.98,-39.00,8552.00,25250,20240307,-64.44,7000,20241209,28.29,9560,-6.07,20250219,7270,23.52,20250203,25250,-64.44,20240307,7000,28.29,20241209,3.04,N,095500,500,155 억,,1344371,N,N,315,N,00,N diff --git a/095570/price/prices-20250201.csv b/095570/price/prices-20250201.csv index 478026f29aae..9847e176a3c7 100644 --- a/095570/price/prices-20250201.csv +++ b/095570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160747,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4080,50,2,1.24,310342940,76790,104.28,4020,4080,4000,5230,2825,4030,4040.99,0.85,0,-1479,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1846,11.43,0.44,12,0.17,357.00,9291.00,5180,20240319,-21.24,3765,20250203,8.37,4495,-9.23,20250102,3765,8.37,20250203,5180,-21.24,20240319,3765,8.37,20250203,0.76,N,095570,1000,468 억,,386292,N,N,144,N,00,N +20250224,150746,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,40,2,0.99,287076840,71085,96.53,4020,4080,4000,5230,2825,4030,4038.50,0.85,0,501,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1842,11.40,0.44,12,0.16,357.00,9291.00,5180,20240319,-21.43,3765,20250203,8.10,4495,-9.45,20250102,3765,8.10,20250203,5180,-21.43,20240319,3765,8.10,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,140745,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4045,15,2,0.37,202710435,50269,68.27,4020,4075,4000,5230,2825,4030,4032.51,0.85,0,-646,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1830,11.33,0.44,12,0.11,357.00,9291.00,5180,20240319,-21.91,3765,20250203,7.44,4495,-10.01,20250102,3765,7.44,20250203,5180,-21.91,20240319,3765,7.44,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,130747,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4050,20,2,0.50,124481145,30890,41.95,4020,4075,4000,5230,2825,4030,4029.82,0.85,0,-3752,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1833,11.34,0.44,12,0.07,357.00,9291.00,5180,20240319,-21.81,3765,20250203,7.57,4495,-9.90,20250102,3765,7.57,20250203,5180,-21.81,20240319,3765,7.57,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,120744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4040,10,2,0.25,103727080,25760,34.98,4020,4075,4000,5230,2825,4030,4026.67,0.85,0,-3451,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1828,11.32,0.43,12,0.06,357.00,9291.00,5180,20240319,-22.01,3765,20250203,7.30,4495,-10.12,20250102,3765,7.30,20250203,5180,-22.01,20240319,3765,7.30,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,110742,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4030,0,3,0.00,72664875,18070,24.54,4020,4060,4000,5230,2825,4030,4021.30,0.85,0,-1864,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1824,11.29,0.43,12,0.04,357.00,9291.00,5180,20240319,-22.20,3765,20250203,7.04,4495,-10.34,20250102,3765,7.04,20250203,5180,-22.20,20240319,3765,7.04,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,100743,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4015,-15,5,-0.37,58395115,14524,19.72,4020,4060,4000,5230,2825,4030,4020.59,0.85,0,-1102,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1817,11.25,0.43,12,0.03,357.00,9291.00,5180,20240319,-22.49,3765,20250203,6.64,4495,-10.68,20250102,3765,6.64,20250203,5180,-22.49,20240319,3765,6.64,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N +20250224,090748,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4030,0,3,0.00,27193980,6756,9.17,4020,4060,4000,5230,2825,4030,4025.16,0.85,0,-3008,4090,4060,4030,4000,3970,4075,4015,468,1200,1000,2980,5,1,45252759,1824,11.29,0.43,12,0.01,357.00,9291.00,5180,20240319,-22.20,3765,20250203,7.04,4495,-10.34,20250102,3765,7.04,20250203,5180,-22.20,20240319,3765,7.04,20250203,0.76,N,095570,1000,468 억,,386292,N,N,0,N,00,N 20250221,160741,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4030,5,2,0.12,295537315,73546,69.29,4025,4060,4000,5230,2820,4025,4018.40,0.82,0,13290,4081,4052,4021,3992,3961,4067,4007,468,1205,1000,2970,5,1,45252759,1824,11.29,0.43,12,0.16,357.00,9291.00,5180,20240319,-22.20,3765,20250203,7.04,4495,-10.34,20250102,3765,7.04,20250203,5180,-22.20,20240319,3765,7.04,20250203,0.77,N,095570,1000,468 억,,372359,N,N,33,N,00,N 20250221,150744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4025,0,3,0.00,270257515,67267,63.37,4025,4060,4000,5230,2820,4025,4017.68,0.82,0,12169,4081,4052,4021,3992,3961,4067,4007,468,1205,1000,2970,5,1,45252759,1821,11.27,0.43,12,0.15,357.00,9291.00,5180,20240319,-22.30,3765,20250203,6.91,4495,-10.46,20250102,3765,6.91,20250203,5180,-22.30,20240319,3765,6.91,20250203,0.77,N,095570,1000,468 억,,372359,N,N,33,N,00,N 20250221,140744,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4010,-15,5,-0.37,240584260,59888,56.42,4025,4060,4000,5230,2820,4025,4017.24,0.82,0,7324,4081,4052,4021,3992,3961,4067,4007,468,1205,1000,2970,5,1,45252759,1815,11.23,0.43,12,0.13,357.00,9291.00,5180,20240319,-22.59,3765,20250203,6.51,4495,-10.79,20250102,3765,6.51,20250203,5180,-22.59,20240319,3765,6.51,20250203,0.77,N,095570,1000,468 억,,372359,N,N,33,N,00,N diff --git a/095610/price/prices-20250201.csv b/095610/price/prices-20250201.csv index ef236146ad17..1b27127ae935 100644 --- a/095610/price/prices-20250201.csv +++ b/095610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22000,-600,5,-2.65,7327158100,336101,285.31,22100,22450,21350,29350,15850,22600,21800.39,5.12,0,63500,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4349,278.48,1.22,12,1.70,79.00,17993.00,32900,20240417,-33.13,13090,20241209,68.07,24200,-9.09,20250219,15200,44.74,20250102,32900,-33.13,20240417,13090,68.07,20241209,2.67,N,095610,500,98 억,,1012478,N,N,429,N,00,N +20250224,150747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22000,-600,5,-2.65,7189501800,329836,279.99,22100,22450,21350,29350,15850,22600,21797.20,5.12,0,63596,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4349,278.48,1.22,12,1.67,79.00,17993.00,32900,20240417,-33.13,13090,20241209,68.07,24200,-9.09,20250219,15200,44.74,20250102,32900,-33.13,20240417,13090,68.07,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,140745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21850,-750,5,-3.32,6210337550,285000,241.93,22100,22450,21350,29350,15850,22600,21790.66,5.12,0,58904,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4319,276.58,1.21,12,1.44,79.00,17993.00,32900,20240417,-33.59,13090,20241209,66.92,24200,-9.71,20250219,15200,43.75,20250102,32900,-33.59,20240417,13090,66.92,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,130747,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21900,-700,5,-3.10,5106987000,234735,199.26,22100,22450,21350,29350,15850,22600,21756.39,5.12,0,57350,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4329,277.22,1.22,12,1.19,79.00,17993.00,32900,20240417,-33.43,13090,20241209,67.30,24200,-9.50,20250219,15200,44.08,20250102,32900,-33.43,20240417,13090,67.30,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,120745,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21800,-800,5,-3.54,4460683800,205180,174.18,22100,22450,21350,29350,15850,22600,21740.34,5.12,0,48356,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4309,275.95,1.21,12,1.04,79.00,17993.00,32900,20240417,-33.74,13090,20241209,66.54,24200,-9.92,20250219,15200,43.42,20250102,32900,-33.74,20240417,13090,66.54,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,110742,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21750,-850,5,-3.76,3163419200,146294,124.19,22100,22100,21350,29350,15850,22600,21623.70,5.12,0,46378,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4300,275.32,1.21,12,0.74,79.00,17993.00,32900,20240417,-33.89,13090,20241209,66.16,24200,-10.12,20250219,15200,43.09,20250102,32900,-33.89,20240417,13090,66.16,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,100743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21750,-850,5,-3.76,2521078050,116877,99.22,22100,22100,21350,29350,15850,22600,21570.34,5.12,0,39633,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4300,275.32,1.21,12,0.59,79.00,17993.00,32900,20240417,-33.89,13090,20241209,66.16,24200,-10.12,20250219,15200,43.09,20250102,32900,-33.89,20240417,13090,66.16,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N +20250224,090749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21600,-1000,5,-4.42,586980250,26995,22.92,22100,22100,21450,29350,15850,22600,21744.00,5.12,0,7513,23466,23032,22416,21982,21366,23250,22200,99,6750,500,16720,50,1,19768226,4270,273.42,1.20,12,0.14,79.00,17993.00,32900,20240417,-34.35,13090,20241209,65.01,24200,-10.74,20250219,15200,42.11,20250102,32900,-34.35,20240417,13090,65.01,20241209,2.67,N,095610,500,98 억,,1012478,N,N,588,N,00,N 20250221,160741,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22600,350,2,1.57,2615968150,117060,49.61,22250,22850,21800,28900,15600,22250,22346.21,5.02,0,16156,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4468,286.08,1.26,12,0.59,79.00,17993.00,32900,20240417,-31.31,13090,20241209,72.65,24200,-6.61,20250219,15200,48.68,20250102,32900,-31.31,20240417,13090,72.65,20241209,2.70,N,095610,500,98 억,,992762,N,N,588,N,00,N 20250221,150744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22650,400,2,1.80,2470967800,110658,46.89,22250,22850,21800,28900,15600,22250,22329.77,5.02,0,14315,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4478,286.71,1.26,12,0.56,79.00,17993.00,32900,20240417,-31.16,13090,20241209,73.03,24200,-6.40,20250219,15200,49.01,20250102,32900,-31.16,20240417,13090,73.03,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N 20250221,140744,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22400,150,2,0.67,1826672550,82236,34.85,22250,22600,21800,28900,15600,22250,22212.57,5.02,0,11458,23783,23016,22533,21766,21283,22775,21525,99,6650,500,16460,50,1,19768226,4428,283.54,1.24,12,0.42,79.00,17993.00,32900,20240417,-31.91,13090,20241209,71.12,24200,-7.44,20250219,15200,47.37,20250102,32900,-31.91,20240417,13090,71.12,20241209,2.70,N,095610,500,98 억,,992762,N,N,290,N,00,N diff --git a/095660/price/prices-20250201.csv b/095660/price/prices-20250201.csv index 26f31eb3250d..4116088344ec 100644 --- a/095660/price/prices-20250201.csv +++ b/095660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160748,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,200,2,0.97,736537850,36001,100.00,20300,20800,20250,26750,14450,20600,20453.44,10.82,0,5307,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4546,9.42,0.85,12,0.16,2209.00,24485.00,26500,20240213,-21.51,17550,20240805,18.52,21100,-1.42,20250220,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.39,N,095660,500,110 억,,2365893,N,N,423,N,00,N +20250224,150747,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20550,-50,5,-0.24,640512050,31360,87.11,20300,20650,20250,26750,14450,20600,20424.49,10.82,0,6199,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4492,9.30,0.84,12,0.14,2209.00,24485.00,26500,20240213,-22.45,17550,20240805,17.09,21100,-2.61,20250220,17720,15.97,20250203,24850,-17.30,20240510,17550,17.09,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,140745,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20450,-150,5,-0.73,576349700,28230,78.41,20300,20650,20250,26750,14450,20600,20416.21,10.82,0,5967,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4470,9.26,0.84,12,0.13,2209.00,24485.00,26500,20240213,-22.83,17550,20240805,16.52,21100,-3.08,20250220,17720,15.41,20250203,24850,-17.71,20240510,17550,16.52,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,130748,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20450,-150,5,-0.73,542662200,26585,73.84,20300,20650,20250,26750,14450,20600,20412.35,10.82,0,6039,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4470,9.26,0.84,12,0.12,2209.00,24485.00,26500,20240213,-22.83,17550,20240805,16.52,21100,-3.08,20250220,17720,15.41,20250203,24850,-17.71,20240510,17550,16.52,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,120745,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,-200,5,-0.97,457694350,22425,62.29,20300,20650,20250,26750,14450,20600,20410.00,10.82,0,4269,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4459,9.23,0.83,12,0.10,2209.00,24485.00,26500,20240213,-23.02,17550,20240805,16.24,21100,-3.32,20250220,17720,15.12,20250203,24850,-17.91,20240510,17550,16.24,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,110742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,-200,5,-0.97,373342000,18290,50.80,20300,20650,20250,26750,14450,20600,20412.36,10.82,0,2081,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4459,9.23,0.83,12,0.08,2209.00,24485.00,26500,20240213,-23.02,17550,20240805,16.24,21100,-3.32,20250220,17720,15.12,20250203,24850,-17.91,20240510,17550,16.24,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,100743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20400,-200,5,-0.97,284896550,13961,38.78,20300,20650,20250,26750,14450,20600,20406.60,10.82,0,1730,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4459,9.23,0.83,12,0.06,2209.00,24485.00,26500,20240213,-23.02,17550,20240805,16.24,21100,-3.32,20250220,17720,15.12,20250203,24850,-17.91,20240510,17550,16.24,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N +20250224,090749,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20350,-250,5,-1.21,75885600,3731,10.36,20300,20450,20250,26750,14450,20600,20339.21,10.82,0,666,21300,20950,20650,20300,20000,20800,20150,110,6150,500,15240,50,1,21856816,4448,9.21,0.83,12,0.02,2209.00,24485.00,26500,20240213,-23.21,17550,20240805,15.95,21100,-3.55,20250220,17720,14.84,20250203,24850,-18.11,20240510,17550,15.95,20240805,2.39,N,095660,500,110 억,,2365893,N,N,151,N,00,N 20250221,160742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-100,5,-0.48,736148600,35879,44.54,21000,21000,20350,26900,14500,20700,20517.24,10.87,0,-11868,21433,21066,20733,20366,20033,21250,20550,110,6200,500,15310,50,1,21856816,4503,9.33,0.84,12,0.16,2209.00,24485.00,26500,20240213,-22.26,17550,20240805,17.38,21100,-2.37,20250220,17720,16.25,20250203,24850,-17.10,20240510,17550,17.38,20240805,2.39,N,095660,500,110 억,,2376459,N,N,151,N,00,N 20250221,150745,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20500,-200,5,-0.97,690131600,33643,41.76,21000,21000,20350,26900,14500,20700,20513.38,10.87,0,-12363,21433,21066,20733,20366,20033,21250,20550,110,6200,500,15310,50,1,21856816,4481,9.28,0.84,12,0.15,2209.00,24485.00,26500,20240213,-22.64,17550,20240805,16.81,21100,-2.84,20250220,17720,15.69,20250203,24850,-17.51,20240510,17550,16.81,20240805,2.39,N,095660,500,110 억,,2376459,N,N,284,N,00,N 20250221,140744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20500,-200,5,-0.97,607589500,29628,36.78,21000,21000,20350,26900,14500,20700,20507.27,10.87,0,-11470,21433,21066,20733,20366,20033,21250,20550,110,6200,500,15310,50,1,21856816,4481,9.28,0.84,12,0.14,2209.00,24485.00,26500,20240213,-22.64,17550,20240805,16.81,21100,-2.84,20250220,17720,15.69,20250203,24850,-17.51,20240510,17550,16.81,20240805,2.39,N,095660,500,110 억,,2376459,N,N,284,N,00,N diff --git a/095700/price/prices-20250201.csv b/095700/price/prices-20250201.csv index 1f56fe617e5f..900ce6ac131c 100644 --- a/095700/price/prices-20250201.csv +++ b/095700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160748,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,55,2,1.25,467515315,105651,114.11,4400,4470,4360,5700,3075,4390,4425.00,3.37,0,2578,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2024,-2.75,0.62,12,0.23,-1618.00,7168.00,10230,20241017,-56.55,4305,20250221,3.25,5840,-23.89,20250108,4305,3.25,20250221,10230,-56.55,20241017,4305,3.25,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,150747,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4420,30,2,0.68,423277550,95675,103.33,4400,4470,4360,5700,3075,4390,4424.19,3.37,0,901,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2013,-2.73,0.62,12,0.21,-1618.00,7168.00,10230,20241017,-56.79,4305,20250221,2.67,5840,-24.32,20250108,4305,2.67,20250221,10230,-56.79,20241017,4305,2.67,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,140746,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4435,45,2,1.03,357518875,80791,87.26,4400,4470,4360,5700,3075,4390,4425.32,3.37,0,-3842,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2020,-2.74,0.62,12,0.18,-1618.00,7168.00,10230,20241017,-56.65,4305,20250221,3.02,5840,-24.06,20250108,4305,3.02,20250221,10230,-56.65,20241017,4305,3.02,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,130748,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4425,35,2,0.80,331936940,75017,81.02,4400,4470,4360,5700,3075,4390,4424.92,3.37,0,-4699,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2015,-2.73,0.62,12,0.16,-1618.00,7168.00,10230,20241017,-56.74,4305,20250221,2.79,5840,-24.23,20250108,4305,2.79,20250221,10230,-56.74,20241017,4305,2.79,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,120745,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4440,50,2,1.14,291037495,65778,71.04,4400,4470,4360,5700,3075,4390,4424.65,3.37,0,-4315,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2022,-2.74,0.62,12,0.14,-1618.00,7168.00,10230,20241017,-56.60,4305,20250221,3.14,5840,-23.97,20250108,4305,3.14,20250221,10230,-56.60,20241017,4305,3.14,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,110743,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4430,40,2,0.91,271313745,61329,66.24,4400,4470,4360,5700,3075,4390,4424.02,3.37,0,-5338,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2017,-2.74,0.62,12,0.13,-1618.00,7168.00,10230,20241017,-56.70,4305,20250221,2.90,5840,-24.14,20250108,4305,2.90,20250221,10230,-56.70,20241017,4305,2.90,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,100743,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4435,45,2,1.03,224476575,50757,54.82,4400,4470,4360,5700,3075,4390,4422.70,3.37,0,959,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2020,-2.74,0.62,12,0.11,-1618.00,7168.00,10230,20241017,-56.65,4305,20250221,3.02,5840,-24.06,20250108,4305,3.02,20250221,10230,-56.65,20241017,4305,3.02,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N +20250224,090749,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4420,30,2,0.68,87802905,19950,21.55,4400,4460,4360,5700,3075,4390,4401.26,3.37,0,-1030,4553,4471,4388,4306,4223,4512,4347,228,1310,500,3160,5,1,45540494,2013,-2.73,0.62,12,0.04,-1618.00,7168.00,10230,20241017,-56.79,4305,20250221,2.67,5840,-24.32,20250108,4305,2.67,20250221,10230,-56.79,20241017,4305,2.67,20250221,0.43,N,095700,500,227 억,,1536460,N,N,0,N,00,N 20250221,160742,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4390,45,2,1.04,407823095,92532,37.36,4375,4470,4305,5640,3045,4345,4407.44,3.35,0,12101,4561,4452,4386,4277,4211,4420,4245,228,1295,500,3120,5,1,45540494,1999,-2.71,0.61,12,0.20,-1618.00,7168.00,10230,20241017,-57.09,4305,20250221,1.97,5840,-24.83,20250108,4305,1.97,20250221,10230,-57.09,20241017,4305,1.97,20250221,0.43,N,095700,500,227 억,,1525738,N,N,0,N,00,N 20250221,150745,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4405,60,2,1.38,389784685,88429,35.70,4375,4470,4305,5640,3045,4345,4407.96,3.35,0,11912,4561,4452,4386,4277,4211,4420,4245,228,1295,500,3120,5,1,45540494,2006,-2.72,0.61,12,0.19,-1618.00,7168.00,10230,20241017,-56.94,4305,20250221,2.32,5840,-24.57,20250108,4305,2.32,20250221,10230,-56.94,20241017,4305,2.32,20250221,0.43,N,095700,500,227 억,,1525738,N,N,0,N,00,N 20250221,140745,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4410,65,2,1.50,335732160,76151,30.75,4375,4470,4305,5640,3045,4345,4408.85,3.35,0,6568,4561,4452,4386,4277,4211,4420,4245,228,1295,500,3120,5,1,45540494,2008,-2.73,0.62,12,0.17,-1618.00,7168.00,10230,20241017,-56.89,4305,20250221,2.44,5840,-24.49,20250108,4305,2.44,20250221,10230,-56.89,20241017,4305,2.44,20250221,0.43,N,095700,500,227 억,,1525738,N,N,0,N,00,N diff --git a/095720/price/prices-20250201.csv b/095720/price/prices-20250201.csv index 1ca37aa5d587..bff7aea8d506 100644 --- a/095720/price/prices-20250201.csv +++ b/095720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160748,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,-5,5,-0.31,166791580,104376,130.57,1585,1607,1577,2085,1124,1605,1597.99,3.50,0,-10159,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1848,-5.97,0.56,12,0.09,-268.00,2842.00,2780,20240221,-42.45,1500,20241209,6.67,1762,-9.19,20250106,1516,5.54,20250204,2570,-37.74,20240521,1500,6.67,20241209,1.05,N,095720,500,587 억,,4041352,N,N,16,N,00,N +20250224,150748,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1606,1,2,0.06,141505333,88576,110.81,1585,1607,1577,2085,1124,1605,1597.56,3.50,0,-6839,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1855,-5.99,0.57,12,0.08,-268.00,2842.00,2780,20240221,-42.23,1500,20241209,7.07,1762,-8.85,20250106,1516,5.94,20250204,2570,-37.51,20240521,1500,7.07,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,140746,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1603,-2,5,-0.12,138163134,86493,108.20,1585,1607,1577,2085,1124,1605,1597.39,3.50,0,-7718,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1852,-5.98,0.56,12,0.07,-268.00,2842.00,2780,20240221,-42.34,1500,20241209,6.87,1762,-9.02,20250106,1516,5.74,20250204,2570,-37.63,20240521,1500,6.87,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,130748,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,-3,5,-0.19,127027911,79537,99.50,1585,1607,1577,2085,1124,1605,1597.09,3.50,0,-4057,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1850,-5.98,0.56,12,0.07,-268.00,2842.00,2780,20240221,-42.37,1500,20241209,6.80,1762,-9.08,20250106,1516,5.67,20250204,2570,-37.67,20240521,1500,6.80,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,120745,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1602,-3,5,-0.19,114699606,71844,89.88,1585,1607,1577,2085,1124,1605,1596.51,3.50,0,-3648,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1850,-5.98,0.56,12,0.06,-268.00,2842.00,2780,20240221,-42.37,1500,20241209,6.80,1762,-9.08,20250106,1516,5.67,20250204,2570,-37.67,20240521,1500,6.80,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,110743,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1601,-4,5,-0.25,94368102,59157,74.00,1585,1607,1577,2085,1124,1605,1595.21,3.50,0,-2076,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1849,-5.97,0.56,12,0.05,-268.00,2842.00,2780,20240221,-42.41,1500,20241209,6.73,1762,-9.14,20250106,1516,5.61,20250204,2570,-37.70,20240521,1500,6.73,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,100744,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,-5,5,-0.31,52843940,33276,41.63,1585,1601,1577,2085,1124,1605,1588.05,3.50,0,-8088,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1848,-5.97,0.56,12,0.03,-268.00,2842.00,2780,20240221,-42.45,1500,20241209,6.67,1762,-9.19,20250106,1516,5.54,20250204,2570,-37.74,20240521,1500,6.67,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N +20250224,090750,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1577,-28,5,-1.74,22020214,13897,17.38,1585,1597,1577,2085,1124,1605,1584.53,3.50,0,1113,1617,1610,1598,1591,1579,1614,1595,587,480,500,1180,1,1,115505985,1822,-5.88,0.55,12,0.01,-268.00,2842.00,2780,20240221,-43.27,1500,20241209,5.13,1762,-10.50,20250106,1516,4.02,20250204,2570,-38.64,20240521,1500,5.13,20241209,1.05,N,095720,500,587 억,,4041352,N,N,60,N,00,N 20250221,160742,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1605,16,2,1.01,127435674,79601,69.23,1587,1605,1586,2065,1113,1589,1600.93,3.48,0,18901,1616,1602,1586,1572,1556,1609,1579,587,476,500,1170,1,1,115505985,1854,-5.99,0.56,12,0.07,-268.00,2842.00,2780,20240221,-42.27,1500,20241209,7.00,1762,-8.91,20250106,1516,5.87,20250204,2780,-42.27,20240221,1500,7.00,20241209,1.05,N,095720,500,587 억,,4020725,N,N,60,N,00,N 20250221,150745,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,11,2,0.69,118036192,73734,64.12,1587,1605,1586,2065,1113,1589,1600.84,3.48,0,17804,1616,1602,1586,1572,1556,1609,1579,587,476,500,1170,1,1,115505985,1848,-5.97,0.56,12,0.06,-268.00,2842.00,2780,20240221,-42.45,1500,20241209,6.67,1762,-9.19,20250106,1516,5.54,20250204,2780,-42.45,20240221,1500,6.67,20241209,1.05,N,095720,500,587 억,,4020725,N,N,103,N,00,N 20250221,140745,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1600,11,2,0.69,92593151,57846,50.31,1587,1605,1586,2065,1113,1589,1600.68,3.48,0,10334,1616,1602,1586,1572,1556,1609,1579,587,476,500,1170,1,1,115505985,1848,-5.97,0.56,12,0.05,-268.00,2842.00,2780,20240221,-42.45,1500,20241209,6.67,1762,-9.19,20250106,1516,5.54,20250204,2780,-42.45,20240221,1500,6.67,20241209,1.05,N,095720,500,587 억,,4020725,N,N,103,N,00,N diff --git a/095910/price/prices-20250201.csv b/095910/price/prices-20250201.csv index f1be088d5deb..b64535a7c693 100644 --- a/095910/price/prices-20250201.csv +++ b/095910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,-21,5,-1.59,52194533,39829,70.27,1321,1325,1291,1717,925,1321,1310.47,0.47,0,-8847,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,255,-4.73,0.37,12,0.20,-275.00,3508.00,2500,20240523,-48.00,1066,20241209,21.95,1597,-18.60,20250205,1226,6.04,20250204,2500,-48.00,20240523,1066,21.95,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1315,-6,5,-0.45,43729610,33365,58.86,1321,1325,1291,1717,925,1321,1310.64,0.47,0,-7856,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.78,0.37,12,0.17,-275.00,3508.00,2500,20240523,-47.40,1066,20241209,23.36,1597,-17.66,20250205,1226,7.26,20250204,2500,-47.40,20240523,1066,23.36,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-8,5,-0.61,36876222,28111,49.59,1321,1325,1295,1717,925,1321,1311.81,0.47,0,-7432,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,258,-4.77,0.37,12,0.14,-275.00,3508.00,2500,20240523,-47.48,1066,20241209,23.17,1597,-17.78,20250205,1226,7.10,20250204,2500,-47.48,20240523,1066,23.17,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,130748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,1,2,0.08,32788371,25008,44.12,1321,1325,1295,1717,925,1321,1311.12,0.47,0,-5778,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,260,-4.81,0.38,12,0.13,-275.00,3508.00,2500,20240523,-47.12,1066,20241209,24.02,1597,-17.22,20250205,1226,7.83,20250204,2500,-47.12,20240523,1066,24.02,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,120746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-1,5,-0.08,27030104,20654,36.44,1321,1321,1295,1717,925,1321,1308.71,0.47,0,-4667,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.80,0.38,12,0.11,-275.00,3508.00,2500,20240523,-47.20,1066,20241209,23.83,1597,-17.35,20250205,1226,7.67,20250204,2500,-47.20,20240523,1066,23.83,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,110743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-5,5,-0.38,25589762,19561,34.51,1321,1321,1295,1717,925,1321,1308.20,0.47,0,-4610,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,259,-4.79,0.38,12,0.10,-275.00,3508.00,2500,20240523,-47.36,1066,20241209,23.45,1597,-17.60,20250205,1226,7.34,20250204,2500,-47.36,20240523,1066,23.45,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1308,-13,5,-0.98,17345493,13292,23.45,1321,1321,1295,1717,925,1321,1304.96,0.47,0,-2898,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.07,-275.00,3508.00,2500,20240523,-47.68,1066,20241209,22.70,1597,-18.10,20250205,1226,6.69,20250204,2500,-47.68,20240523,1066,22.70,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N +20250224,090750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1309,-12,5,-0.91,4787383,3651,6.44,1321,1321,1303,1717,925,1321,1311.25,0.47,0,-1189,1341,1331,1312,1302,1283,1336,1307,98,396,500,920,1,1,19643778,257,-4.76,0.37,12,0.02,-275.00,3508.00,2500,20240523,-47.64,1066,20241209,22.80,1597,-18.03,20250205,1226,6.77,20250204,2500,-47.64,20240523,1066,22.80,20241209,0.19,N,095910,500,98 억,,92587,N,N,0,N,00,N 20250221,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,72079894,54891,86.80,1300,1322,1293,1690,910,1300,1313.15,0.44,0,6434,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.28,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N 20250221,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1321,21,2,1.62,68874990,52464,82.97,1300,1322,1293,1690,910,1300,1312.80,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.80,0.38,12,0.27,-275.00,3508.00,2500,20240523,-47.16,1066,20241209,23.92,1597,-17.28,20250205,1226,7.75,20250204,2500,-47.16,20240523,1066,23.92,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N 20250221,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,18,2,1.38,65944520,50242,79.45,1300,1322,1293,1690,910,1300,1312.54,0.44,0,6723,1321,1310,1299,1288,1277,1305,1283,98,390,500,910,1,1,19643778,259,-4.79,0.38,12,0.26,-275.00,3508.00,2500,20240523,-47.28,1066,20241209,23.64,1597,-17.47,20250205,1226,7.50,20250204,2500,-47.28,20240523,1066,23.64,20241209,0.19,N,095910,500,98 억,,86161,N,N,0,N,00,N diff --git a/096040/price/prices-20250201.csv b/096040/price/prices-20250201.csv index 69d05608191d..5eea5ae980e0 100644 --- a/096040/price/prices-20250201.csv +++ b/096040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160749,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,150748,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,140747,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,130749,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,120746,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,110743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,100744,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N +20250224,090750,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240213,0.00,271,20240213,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240226,271,0.00,20240226,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250221,160743,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240208,0.00,271,20240208,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240221,271,0.00,20240221,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250221,150746,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240208,0.00,271,20240208,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240221,271,0.00,20240221,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N 20250221,140746,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.51,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240208,0.00,271,20240208,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240221,271,0.00,20240221,0.00,N,096040,200,1812 억,,31768578,N,N,0,N,00,N diff --git a/096240/price/prices-20250201.csv b/096240/price/prices-20250201.csv index 283e13d1474e..bbc1d41553f7 100644 --- a/096240/price/prices-20250201.csv +++ b/096240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14900,-30,5,-0.20,261973200,17659,86.71,14950,14950,14780,19400,10460,14930,14834.84,1.41,0,-835,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1660,11.38,1.44,12,0.16,1309.00,10316.00,19450,20240418,-23.39,13850,20250203,7.58,14960,-0.40,20250220,13850,7.58,20250203,19450,-23.39,20240418,13850,7.58,20250203,0.50,N,096240,500,57 억,,157522,N,N,21,N,00,N +20250224,150749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,-80,5,-0.54,252479600,17021,83.58,14950,14950,14780,19400,10460,14930,14833.42,1.41,0,-673,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1654,11.34,1.44,12,0.15,1309.00,10316.00,19450,20240418,-23.65,13850,20250203,7.22,14960,-0.74,20250220,13850,7.22,20250203,19450,-23.65,20240418,13850,7.22,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,140747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14840,-90,5,-0.60,242011540,16316,80.12,14950,14950,14780,19400,10460,14930,14832.77,1.41,0,-673,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1653,11.34,1.44,12,0.15,1309.00,10316.00,19450,20240418,-23.70,13850,20250203,7.15,14960,-0.80,20250220,13850,7.15,20250203,19450,-23.70,20240418,13850,7.15,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,130749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14840,-90,5,-0.60,236298010,15931,78.23,14950,14950,14780,19400,10460,14930,14832.59,1.41,0,-673,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1653,11.34,1.44,12,0.14,1309.00,10316.00,19450,20240418,-23.70,13850,20250203,7.15,14960,-0.80,20250220,13850,7.15,20250203,19450,-23.70,20240418,13850,7.15,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,120746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14800,-130,5,-0.87,204867900,13806,67.79,14950,14950,14780,19400,10460,14930,14839.05,1.41,0,-940,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1648,11.31,1.43,12,0.12,1309.00,10316.00,19450,20240418,-23.91,13850,20250203,6.86,14960,-1.07,20250220,13850,6.86,20250203,19450,-23.91,20240418,13850,6.86,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,110744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14820,-110,5,-0.74,159951940,10772,52.89,14950,14950,14800,19400,10460,14930,14848.86,1.41,0,-1222,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1651,11.32,1.44,12,0.10,1309.00,10316.00,19450,20240418,-23.80,13850,20250203,7.00,14960,-0.94,20250220,13850,7.00,20250203,19450,-23.80,20240418,13850,7.00,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,100744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14850,-80,5,-0.54,80210330,5392,26.48,14950,14950,14840,19400,10460,14930,14875.80,1.41,0,-414,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1654,11.34,1.44,12,0.05,1309.00,10316.00,19450,20240418,-23.65,13850,20250203,7.22,14960,-0.74,20250220,13850,7.22,20250203,19450,-23.65,20240418,13850,7.22,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N +20250224,090751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14940,10,2,0.07,7216680,483,2.37,14950,14950,14900,19400,10460,14930,14941.37,1.41,0,-264,14996,14962,14906,14872,14816,14980,14890,58,4470,500,11040,10,1,11138180,1664,11.41,1.45,12,0.00,1309.00,10316.00,19450,20240418,-23.19,13850,20250203,7.87,14960,-0.13,20250220,13850,7.87,20250203,19450,-23.19,20240418,13850,7.87,20250203,0.50,N,096240,500,57 억,,157522,N,N,2,N,00,N 20250221,160743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14930,0,3,0.00,303226630,20363,123.73,14890,14940,14850,19400,10460,14930,14891.04,1.38,0,3475,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1663,11.41,1.45,12,0.18,1309.00,10316.00,19450,20240418,-23.24,13850,20250203,7.80,14960,-0.20,20250220,13850,7.80,20250203,19450,-23.24,20240418,13850,7.80,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N 20250221,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-50,5,-0.33,283571060,19043,115.71,14890,14940,14850,19400,10460,14930,14891.09,1.38,0,4062,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1657,11.37,1.44,12,0.17,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14960,-0.53,20250220,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N 20250221,140746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14880,-50,5,-0.33,262314260,17614,107.03,14890,14940,14850,19400,10460,14930,14892.37,1.38,0,3578,15023,14976,14913,14866,14803,15000,14890,58,4470,500,11040,10,1,11138180,1657,11.37,1.44,12,0.16,1309.00,10316.00,19450,20240418,-23.50,13850,20250203,7.44,14960,-0.53,20250220,13850,7.44,20250203,19450,-23.50,20240418,13850,7.44,20250203,0.53,N,096240,500,57 억,,153856,N,N,2,N,00,N diff --git a/096250/price/prices-20250201.csv b/096250/price/prices-20250201.csv index 47339d1a9f99..37ee408c9c97 100644 --- a/096250/price/prices-20250201.csv +++ b/096250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13180,-870,5,-6.19,1678289170,125918,104.81,13800,13800,13170,18260,9840,14050,13328.55,0.00,0,-3238,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1722,36.82,3.27,12,0.96,358.00,4036.00,18160,20250211,-27.42,10570,20250124,24.69,18160,-27.42,20250211,10570,24.69,20250124,18160,-27.42,20250211,10570,24.69,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,-760,5,-5.41,1530500770,114733,95.50,13800,13800,13170,18260,9840,14050,13339.67,0.00,0,-1523,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1736,37.12,3.29,12,0.88,358.00,4036.00,18160,20250211,-26.82,10570,20250124,25.73,18160,-26.82,20250211,10570,25.73,20250124,18160,-26.82,20250211,10570,25.73,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13290,-760,5,-5.41,1331405210,99692,82.98,13800,13800,13170,18260,9840,14050,13355.19,0.00,0,-2989,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1736,37.12,3.29,12,0.76,358.00,4036.00,18160,20250211,-26.82,10570,20250124,25.73,18160,-26.82,20250211,10570,25.73,20250124,18160,-26.82,20250211,10570,25.73,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,130749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,-750,5,-5.34,1197002010,89558,74.54,13800,13800,13170,18260,9840,14050,13365.66,0.00,0,-3725,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1738,37.15,3.30,12,0.69,358.00,4036.00,18160,20250211,-26.76,10570,20250124,25.83,18160,-26.76,20250211,10570,25.83,20250124,18160,-26.76,20250211,10570,25.83,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,120747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13350,-700,5,-4.98,1097731280,82094,68.33,13800,13800,13170,18260,9840,14050,13371.64,0.00,0,-4186,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1744,37.29,3.31,12,0.63,358.00,4036.00,18160,20250211,-26.49,10570,20250124,26.30,18160,-26.49,20250211,10570,26.30,20250124,18160,-26.49,20250211,10570,26.30,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,110744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13320,-730,5,-5.20,1026239690,76734,63.87,13800,13800,13170,18260,9840,14050,13373.99,0.00,0,-5383,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1740,37.21,3.30,12,0.59,358.00,4036.00,18160,20250211,-26.65,10570,20250124,26.02,18160,-26.65,20250211,10570,26.02,20250124,18160,-26.65,20250211,10570,26.02,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,100745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13210,-840,5,-5.98,837183970,62500,52.02,13800,13800,13170,18260,9840,14050,13394.94,0.00,0,-6723,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1726,36.90,3.27,12,0.48,358.00,4036.00,18160,20250211,-27.26,10570,20250124,24.98,18160,-27.26,20250211,10570,24.98,20250124,18160,-27.26,20250211,10570,24.98,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N +20250224,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13510,-540,5,-3.84,136386540,9996,8.32,13800,13800,13500,18260,9840,14050,13644.11,0.00,0,-1265,14690,14370,14160,13840,13630,14265,13735,65,4210,500,9830,10,1,13065612,1765,37.74,3.35,12,0.08,358.00,4036.00,18160,20250211,-25.61,10570,20250124,27.81,18160,-25.61,20250211,10570,27.81,20250124,18160,-25.61,20250211,10570,27.81,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250221,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,-350,5,-2.43,1677377310,118467,79.56,14410,14480,13950,18720,10080,14400,14158.77,0.00,0,8368,15380,14890,14600,14110,13820,14745,13965,65,4320,500,10080,10,1,13065612,1836,39.25,3.48,12,0.91,358.00,4036.00,18160,20250211,-22.63,10570,20250124,32.92,18160,-22.63,20250211,10570,32.92,20250124,18160,-22.63,20250211,10570,32.92,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250221,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14050,-350,5,-2.43,1611599820,113785,76.42,14410,14480,13950,18720,10080,14400,14162.86,0.00,0,8540,15380,14890,14600,14110,13820,14745,13965,65,4320,500,10080,10,1,13065612,1836,39.25,3.48,12,0.87,358.00,4036.00,18160,20250211,-22.63,10570,20250124,32.92,18160,-22.63,20250211,10570,32.92,20250124,18160,-22.63,20250211,10570,32.92,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N 20250221,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14100,-300,5,-2.08,1199160770,84385,56.67,14410,14480,14000,18720,10080,14400,14209.85,0.00,0,7992,15380,14890,14600,14110,13820,14745,13965,65,4320,500,10080,10,1,13065612,1842,39.39,3.49,12,0.65,358.00,4036.00,18160,20250211,-22.36,10570,20250124,33.40,18160,-22.36,20250211,10570,33.40,20250124,18160,-22.36,20250211,10570,33.40,20250124,0.00,N,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250201.csv b/096350/price/prices-20250201.csv index 9118192825ae..1d22dc6d7393 100644 --- a/096350/price/prices-20250201.csv +++ b/096350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,-7,5,-1.94,162914716,459534,132.97,360,364,351,469,253,361,354.52,0.30,0,7483,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,580,25.29,1.75,12,0.28,14.00,202.00,540,20240223,-34.44,292,20241209,21.23,437,-18.99,20250122,306,15.69,20250102,525,-32.57,20240311,292,21.23,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-6,5,-1.66,160558010,452879,131.04,360,364,351,469,253,361,354.53,0.30,0,7506,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,581,25.36,1.76,12,0.28,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,140747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-5,5,-1.39,127745462,360079,104.19,360,364,351,469,253,361,354.77,0.30,0,9076,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,583,25.43,1.76,12,0.22,14.00,202.00,540,20240223,-34.07,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,525,-32.19,20240311,292,21.92,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,-4,5,-1.11,119580279,337076,97.53,360,364,351,469,253,361,354.76,0.30,0,5632,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,585,25.50,1.77,12,0.21,14.00,202.00,540,20240223,-33.89,292,20241209,22.26,437,-18.31,20250122,306,16.67,20250102,525,-32.00,20240311,292,22.26,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,120747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,-5,5,-1.39,111078044,313179,90.62,360,364,351,469,253,361,354.68,0.30,0,5739,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,583,25.43,1.76,12,0.19,14.00,202.00,540,20240223,-34.07,292,20241209,21.92,437,-18.54,20250122,306,16.34,20250102,525,-32.19,20240311,292,21.92,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,110744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-6,5,-1.66,104770036,295369,85.47,360,364,351,469,253,361,354.71,0.30,0,4637,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,581,25.36,1.76,12,0.18,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,100745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-6,5,-1.66,76676064,215903,62.47,360,364,351,469,253,361,355.14,0.30,0,-15545,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,581,25.36,1.76,12,0.13,14.00,202.00,540,20240223,-34.26,292,20241209,21.58,437,-18.76,20250122,306,16.01,20250102,525,-32.38,20240311,292,21.58,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N +20250224,090751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,0,3,0.00,9912425,27515,7.96,360,363,357,469,253,361,360.26,0.30,0,-14135,365,362,359,356,353,364,358,164,108,100,260,1,1,163761009,591,25.79,1.79,12,0.02,14.00,202.00,540,20240223,-33.15,292,20241209,23.63,437,-17.39,20250122,306,17.97,20250102,525,-31.24,20240311,292,23.63,20241209,0.01,N,096350,100,163 억,,490197,N,N,0,N,00,N 20250221,160744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,361,0,3,0.00,121339795,338118,35.54,357,362,356,469,253,361,358.87,0.29,0,10660,379,370,362,353,345,366,349,164,108,100,260,1,1,163761009,591,25.79,1.79,12,0.21,14.00,202.00,540,20240223,-33.15,292,20241209,23.63,437,-17.39,20250122,306,17.97,20250102,540,-33.15,20240223,292,23.63,20241209,0.01,N,096350,100,163 억,,479531,N,N,0,N,00,N 20250221,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,359,-2,5,-0.55,113285150,315737,33.19,357,362,356,469,253,361,358.80,0.29,0,10660,379,370,362,353,345,366,349,164,108,100,260,1,1,163761009,588,25.64,1.78,12,0.19,14.00,202.00,540,20240223,-33.52,292,20241209,22.95,437,-17.85,20250122,306,17.32,20250102,540,-33.52,20240223,292,22.95,20241209,0.01,N,096350,100,163 억,,479531,N,N,0,N,00,N 20250221,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,360,-1,5,-0.28,99192978,276465,29.06,357,362,356,469,253,361,358.79,0.29,0,15847,379,370,362,353,345,366,349,164,108,100,260,1,1,163761009,590,25.71,1.78,12,0.17,14.00,202.00,540,20240223,-33.33,292,20241209,23.29,437,-17.62,20250122,306,17.65,20250102,540,-33.33,20240223,292,23.29,20241209,0.01,N,096350,100,163 억,,479531,N,N,0,N,00,N diff --git a/096530/price/prices-20250201.csv b/096530/price/prices-20250201.csv index 96c641f40b21..4fb1e6219b63 100644 --- a/096530/price/prices-20250201.csv +++ b/096530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160750,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,700,2,2.96,80728384800,3179941,1998.42,26000,26500,24300,30700,16600,23650,25387.33,12.74,0,-386432,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12717,1873.08,1.04,12,6.09,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.21,N,096530,500,261 억,,6655000,N,N,1061,N,00,N +20250224,150749,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24350,700,2,2.96,79274322800,3120256,1960.91,26000,26500,24300,30700,16600,23650,25406.35,12.74,0,-399053,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12717,1873.08,1.04,12,5.97,13.00,23526.00,35950,20240819,-32.27,19500,20240805,24.87,29350,-17.04,20250106,22550,7.98,20250102,35950,-32.27,20240819,19500,24.87,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,140748,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24500,850,2,3.59,76507054300,3006971,1889.71,26000,26500,24300,30700,16600,23650,25443.23,12.74,0,-397341,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12795,1884.62,1.04,12,5.76,13.00,23526.00,35950,20240819,-31.85,19500,20240805,25.64,29350,-16.52,20250106,22550,8.65,20250102,35950,-31.85,20240819,19500,25.64,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,130750,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24400,750,2,3.17,73464476750,2882400,1811.43,26000,26500,24400,30700,16600,23650,25487.26,12.74,0,-396367,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12743,1876.92,1.04,12,5.52,13.00,23526.00,35950,20240819,-32.13,19500,20240805,25.13,29350,-16.87,20250106,22550,8.20,20250102,35950,-32.13,20240819,19500,25.13,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,120747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24700,1050,2,4.44,70283698300,2752863,1730.02,26000,26500,24600,30700,16600,23650,25531.13,12.74,0,-385295,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12900,1900.00,1.05,12,5.27,13.00,23526.00,35950,20240819,-31.29,19500,20240805,26.67,29350,-15.84,20250106,22550,9.53,20250102,35950,-31.29,20240819,19500,26.67,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,110745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24750,1100,2,4.65,66477344800,2598905,1633.27,26000,26500,24750,30700,16600,23650,25578.98,12.74,0,-355395,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,12926,1903.85,1.05,12,4.98,13.00,23526.00,35950,20240819,-31.15,19500,20240805,26.92,29350,-15.67,20250106,22550,9.76,20250102,35950,-31.15,20240819,19500,26.92,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,100745,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,24900,1250,2,5.29,57957913100,2259969,1420.27,26000,26500,24850,30700,16600,23650,25645.45,12.74,0,-353291,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,13004,1915.38,1.06,12,4.33,13.00,23526.00,35950,20240819,-30.74,19500,20240805,27.69,29350,-15.16,20250106,22550,10.42,20250102,35950,-30.74,20240819,19500,27.69,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N +20250224,090751,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,25950,2300,2,9.73,25435606550,983789,618.26,26000,26500,25250,30700,16600,23650,25854.74,12.74,0,-170309,24150,23900,23550,23300,22950,24025,23425,261,7050,500,17500,50,1,52225994,13553,1996.15,1.10,12,1.88,13.00,23526.00,35950,20240819,-27.82,19500,20240805,33.08,29350,-11.58,20250106,22550,15.08,20250102,35950,-27.82,20240819,19500,33.08,20240805,3.21,N,096530,500,261 억,,6655000,N,N,462,N,00,N 20250221,160744,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23650,200,2,0.85,3661862900,155302,46.07,23450,23800,23200,30450,16450,23450,23578.64,12.73,0,-8620,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12351,1819.23,1.01,12,0.30,13.00,23526.00,35950,20240819,-34.21,19500,20240805,21.28,29350,-19.42,20250106,22550,4.88,20250102,35950,-34.21,20240819,19500,21.28,20240805,3.24,N,096530,500,261 억,,6647529,N,N,453,N,00,N 20250221,150747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23500,50,2,0.21,3135344700,132976,39.44,23450,23800,23200,30450,16450,23450,23578.28,12.73,0,-12280,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12273,1807.69,1.00,12,0.25,13.00,23526.00,35950,20240819,-34.63,19500,20240805,20.51,29350,-19.93,20250106,22550,4.21,20250102,35950,-34.63,20240819,19500,20.51,20240805,3.24,N,096530,500,261 억,,6647529,N,N,575,N,00,N 20250221,140747,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,23550,100,2,0.43,2748755250,116534,34.57,23450,23800,23200,30450,16450,23450,23587.58,12.73,0,-12698,24150,23800,23400,23050,22650,23975,23225,261,7000,500,17350,50,1,52225994,12299,1811.54,1.00,12,0.22,13.00,23526.00,35950,20240819,-34.49,19500,20240805,20.77,29350,-19.76,20250106,22550,4.43,20250102,35950,-34.49,20240819,19500,20.77,20240805,3.24,N,096530,500,261 억,,6647529,N,N,575,N,00,N diff --git a/096610/price/prices-20250201.csv b/096610/price/prices-20250201.csv index c508c099f3b5..bd4256a3e4db 100644 --- a/096610/price/prices-20250201.csv +++ b/096610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,150750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,140748,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,130750,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,120747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,110745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,100746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20250224,090752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240213,0.00,2965,20240213,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240226,2965,0.00,20240226,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250221,160744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240208,0.00,2965,20240208,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240221,2965,0.00,20240221,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250221,150747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240208,0.00,2965,20240208,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240221,2965,0.00,20240221,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20250221,140747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240208,0.00,2965,20240208,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240221,2965,0.00,20240221,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250201.csv b/096630/price/prices-20250201.csv index 23b2de200e60..3e2a8a0dfdf9 100644 --- a/096630/price/prices-20250201.csv +++ b/096630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,9,2,1.34,120125576,177228,222.06,670,682,670,872,470,671,677.80,1.61,0,-6474,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,540,-52.31,0.69,12,0.22,-13.00,980.00,2250,20240523,-69.78,490,20241209,38.78,724,-6.08,20250117,650,4.62,20250102,2250,-69.78,20240523,490,38.78,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,11,2,1.64,108728781,160474,201.07,670,682,670,872,470,671,677.55,1.61,0,-5307,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,541,-52.46,0.70,12,0.20,-13.00,980.00,2250,20240523,-69.69,490,20241209,39.18,724,-5.80,20250117,650,4.92,20250102,2250,-69.69,20240523,490,39.18,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,7,2,1.04,65993690,97555,122.23,670,680,670,872,470,671,676.48,1.61,0,-15795,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,538,-52.15,0.69,12,0.12,-13.00,980.00,2250,20240523,-69.87,490,20241209,38.37,724,-6.35,20250117,650,4.31,20250102,2250,-69.87,20240523,490,38.37,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,130750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,678,7,2,1.04,57617225,85183,106.73,670,680,670,872,470,671,676.39,1.61,0,-16851,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,538,-52.15,0.69,12,0.11,-13.00,980.00,2250,20240523,-69.87,490,20241209,38.37,724,-6.35,20250117,650,4.31,20250102,2250,-69.87,20240523,490,38.37,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,120748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,5,2,0.75,40102506,59325,74.33,670,680,670,872,470,671,675.98,1.61,0,-14720,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,537,-52.00,0.69,12,0.07,-13.00,980.00,2250,20240523,-69.96,490,20241209,37.96,724,-6.63,20250117,650,4.00,20250102,2250,-69.96,20240523,490,37.96,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,110745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,675,4,2,0.60,29348771,43402,54.38,670,680,670,872,470,671,676.21,1.61,0,-12339,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,536,-51.92,0.69,12,0.05,-13.00,980.00,2250,20240523,-70.00,490,20241209,37.76,724,-6.77,20250117,650,3.85,20250102,2250,-70.00,20240523,490,37.76,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,679,8,2,1.19,23524429,34780,43.58,670,680,670,872,470,671,676.38,1.61,0,-8585,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,539,-52.23,0.69,12,0.04,-13.00,980.00,2250,20240523,-69.82,490,20241209,38.57,724,-6.22,20250117,650,4.46,20250102,2250,-69.82,20240523,490,38.57,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N +20250224,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,9,2,1.34,6900290,10217,12.80,670,680,670,872,470,671,675.37,1.61,0,-4529,698,684,674,660,650,691,667,159,201,200,450,1,1,79381616,540,-52.31,0.69,12,0.01,-13.00,980.00,2250,20240523,-69.78,490,20241209,38.78,724,-6.08,20250117,650,4.62,20250102,2250,-69.78,20240523,490,38.78,20241209,1.68,N,096630,200,158 억,,1279175,N,N,0,N,00,N 20250221,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,3,2,0.45,42065860,62245,29.90,664,688,664,868,468,668,675.81,1.62,0,-7415,688,678,672,662,656,675,659,159,200,200,450,1,1,79381616,533,-51.62,0.68,12,0.08,-13.00,980.00,2250,20240523,-70.18,490,20241209,36.94,724,-7.32,20250117,650,3.23,20250102,2250,-70.18,20240523,490,36.94,20241209,1.67,N,096630,200,158 억,,1286590,N,N,0,N,00,N 20250221,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,5,2,0.75,36536348,54016,25.95,664,688,664,868,468,668,676.40,1.62,0,-7483,688,678,672,662,656,675,659,159,200,200,450,1,1,79381616,534,-51.77,0.69,12,0.07,-13.00,980.00,2250,20240523,-70.09,490,20241209,37.35,724,-7.04,20250117,650,3.54,20250102,2250,-70.09,20240523,490,37.35,20241209,1.67,N,096630,200,158 억,,1286590,N,N,0,N,00,N 20250221,140747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,6,2,0.90,33040767,48835,23.46,664,688,664,868,468,668,676.58,1.62,0,-7354,688,678,672,662,656,675,659,159,200,200,450,1,1,79381616,535,-51.85,0.69,12,0.06,-13.00,980.00,2250,20240523,-70.04,490,20241209,37.55,724,-6.91,20250117,650,3.69,20250102,2250,-70.04,20240523,490,37.55,20241209,1.67,N,096630,200,158 억,,1286590,N,N,0,N,00,N diff --git a/096690/price/prices-20250201.csv b/096690/price/prices-20250201.csv index d9411ffd74b8..d91106234e77 100644 --- a/096690/price/prices-20250201.csv +++ b/096690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,-5,5,-0.37,32691861,24035,66.18,1365,1379,1334,1774,956,1365,1360.18,0.28,0,-1469,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,455,-3.41,0.28,12,0.07,-399.00,4894.00,2640,20240216,-48.48,982,20241118,38.49,1750,-22.29,20250106,1296,4.94,20250217,2255,-39.69,20240603,382,256.02,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,-7,5,-0.51,31563265,23205,63.89,1365,1379,1334,1774,956,1365,1360.19,0.28,0,-1231,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,455,-3.40,0.28,12,0.07,-399.00,4894.00,2640,20240216,-48.56,982,20241118,38.29,1750,-22.40,20250106,1296,4.78,20250217,2255,-39.78,20240603,382,255.50,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1359,-6,5,-0.44,29423011,21629,59.55,1365,1379,1334,1774,956,1365,1360.35,0.28,0,-679,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,455,-3.41,0.28,12,0.06,-399.00,4894.00,2640,20240216,-48.52,982,20241118,38.39,1750,-22.34,20250106,1296,4.86,20250217,2255,-39.73,20240603,382,255.76,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1368,3,2,0.22,25791943,18962,52.21,1365,1379,1334,1774,956,1365,1360.19,0.28,0,-299,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,458,-3.43,0.28,12,0.06,-399.00,4894.00,2640,20240216,-48.18,982,20241118,39.31,1750,-21.83,20250106,1296,5.56,20250217,2255,-39.33,20240603,382,258.12,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,120748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1368,3,2,0.22,22746125,16732,46.07,1365,1379,1334,1774,956,1365,1359.44,0.28,0,-39,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,458,-3.43,0.28,12,0.05,-399.00,4894.00,2640,20240216,-48.18,982,20241118,39.31,1750,-21.83,20250106,1296,5.56,20250217,2255,-39.33,20240603,382,258.12,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,110746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1336,-29,5,-2.12,13265684,9779,26.93,1365,1379,1334,1774,956,1365,1356.55,0.28,0,-125,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,447,-3.35,0.27,12,0.03,-399.00,4894.00,2640,20240216,-49.39,982,20241118,36.05,1750,-23.66,20250106,1296,3.09,20250217,2255,-40.75,20240603,382,249.74,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,100746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1360,-5,5,-0.37,11443389,8418,23.18,1365,1379,1334,1774,956,1365,1359.40,0.28,0,-68,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,455,-3.41,0.28,12,0.03,-399.00,4894.00,2640,20240216,-48.48,982,20241118,38.49,1750,-22.29,20250106,1296,4.94,20250217,2255,-39.69,20240603,382,256.02,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N +20250224,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1379,14,2,1.03,16408,12,0.03,1365,1379,1365,1774,956,1365,1367.33,0.28,0,-12,1392,1378,1354,1340,1316,1385,1347,837,409,2500,870,1,1,33477189,462,-3.46,0.28,12,0.00,-399.00,4894.00,2640,20240216,-47.77,982,20241118,40.43,1750,-21.20,20250106,1296,6.40,20250217,2255,-38.85,20240603,382,260.99,20240411,0.01,N,096690,2500,836 억,,93630,N,N,0,N,00,N 20250221,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1365,10,2,0.74,49145534,36318,90.11,1347,1368,1330,1761,949,1355,1353.20,0.28,0,-1196,1401,1378,1357,1334,1313,1367,1323,837,406,2500,860,1,1,33477189,457,-3.42,0.28,12,0.11,-399.00,4894.00,2640,20240216,-48.30,982,20241118,39.00,1750,-22.00,20250106,1296,5.32,20250217,2255,-39.47,20240603,382,257.33,20240411,0.01,N,096690,2500,836 억,,94826,N,N,0,N,00,N 20250221,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1364,9,2,0.66,48280635,35684,88.53,1347,1368,1330,1761,949,1355,1353.01,0.28,0,-1057,1401,1378,1357,1334,1313,1367,1323,837,406,2500,860,1,1,33477189,457,-3.42,0.28,12,0.11,-399.00,4894.00,2640,20240216,-48.33,982,20241118,38.90,1750,-22.06,20250106,1296,5.25,20250217,2255,-39.51,20240603,382,257.07,20240411,0.01,N,096690,2500,836 억,,94826,N,N,0,N,00,N 20250221,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1366,11,2,0.81,34098879,25216,62.56,1347,1368,1330,1761,949,1355,1352.27,0.28,0,-668,1401,1378,1357,1334,1313,1367,1323,837,406,2500,860,1,1,33477189,457,-3.42,0.28,12,0.08,-399.00,4894.00,2640,20240216,-48.26,982,20241118,39.10,1750,-21.94,20250106,1296,5.40,20250217,2255,-39.42,20240603,382,257.59,20240411,0.01,N,096690,2500,836 억,,94826,N,N,0,N,00,N diff --git a/096760/price/prices-20250201.csv b/096760/price/prices-20250201.csv index d6a9a76eb521..b392b7423bd4 100644 --- a/096760/price/prices-20250201.csv +++ b/096760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,15,2,0.49,132649555,43381,82.16,3025,3070,3025,3965,2135,3050,3057.78,1.48,0,8493,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2266,11.93,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.51,2650,20241209,15.66,3125,-1.92,20250108,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.24,N,096760,500,369 억,,1093721,N,N,10,N,00,N +20250224,150751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,10,2,0.33,128515075,42032,79.60,3025,3070,3025,3965,2135,3050,3057.55,1.48,0,7810,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2262,11.91,1.71,12,0.06,257.00,1785.00,3905,20240920,-21.64,2650,20241209,15.47,3125,-2.08,20250108,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,140749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,10,2,0.33,126785615,41466,78.53,3025,3070,3025,3965,2135,3050,3057.58,1.48,0,7808,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2262,11.91,1.71,12,0.06,257.00,1785.00,3905,20240920,-21.64,2650,20241209,15.47,3125,-2.08,20250108,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,130751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,15,2,0.49,88609075,28990,54.90,3025,3070,3025,3965,2135,3050,3056.54,1.48,0,5982,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2266,11.93,1.72,12,0.04,257.00,1785.00,3905,20240920,-21.51,2650,20241209,15.66,3125,-1.92,20250108,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,120748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,15,2,0.49,49854075,16312,30.89,3025,3070,3025,3965,2135,3050,3056.28,1.48,0,3847,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2266,11.93,1.72,12,0.02,257.00,1785.00,3905,20240920,-21.51,2650,20241209,15.66,3125,-1.92,20250108,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,110746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,20,2,0.66,32588640,10684,20.23,3025,3070,3025,3965,2135,3050,3050.23,1.48,0,2070,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2269,11.95,1.72,12,0.01,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3125,-1.76,20250108,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,100747,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,5,2,0.16,16796225,5520,10.45,3025,3060,3025,3965,2135,3050,3042.79,1.48,0,-72,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2258,11.89,1.71,12,0.01,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3125,-2.24,20250108,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N +20250224,090753,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,-10,5,-0.33,2111570,698,1.32,3025,3040,3025,3965,2135,3050,3025.17,1.48,0,585,3090,3070,3045,3025,3000,3080,3035,370,915,500,2190,5,1,73924942,2247,11.83,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.15,2650,20241209,14.72,3125,-2.72,20250108,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.24,N,096760,500,369 억,,1093721,N,N,38,N,00,N 20250221,160745,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,20,2,0.66,160926170,52801,108.89,3025,3065,3020,3935,2125,3030,3047.79,1.46,0,12825,3070,3050,3030,3010,2990,3060,3020,370,905,500,2180,5,1,73924942,2255,11.87,1.71,12,0.07,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.26,N,096760,500,369 억,,1082270,N,N,38,N,00,N 20250221,150748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,20,2,0.66,143681525,47135,97.21,3025,3065,3020,3935,2125,3030,3048.30,1.46,0,12372,3070,3050,3030,3010,2990,3060,3020,370,905,500,2180,5,1,73924942,2255,11.87,1.71,12,0.06,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.26,N,096760,500,369 억,,1082270,N,N,22,N,00,N 20250221,140748,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,20,2,0.66,100267130,32902,67.85,3025,3065,3020,3935,2125,3030,3047.45,1.46,0,7685,3070,3050,3030,3010,2990,3060,3020,370,905,500,2180,5,1,73924942,2255,11.87,1.71,12,0.04,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3125,-2.40,20250108,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.26,N,096760,500,369 억,,1082270,N,N,22,N,00,N diff --git a/096770/price/prices-20250201.csv b/096770/price/prices-20250201.csv index 30ec0beeba43..581fb0357a80 100644 --- a/096770/price/prices-20250201.csv +++ b/096770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160752,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,133900,1500,2,1.13,32784601900,246399,101.39,132700,134000,131600,172100,92700,132400,133052.55,14.32,0,38349,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,202236,50.60,0.59,12,0.16,2646.00,226492.00,134000,20250224,-0.07,91700,20240805,46.02,134000,-0.07,20250224,110800,20.85,20250102,134000,-0.07,20250224,91700,46.02,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,6170,N,00,N +20250224,150751,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,133800,1400,2,1.06,28201139500,212161,87.30,132700,134000,131600,172100,92700,132400,132924.08,14.32,0,33494,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,202085,50.57,0.59,12,0.14,2646.00,226492.00,134000,20250224,-0.15,91700,20240805,45.91,134000,-0.15,20250224,110800,20.76,20250102,134000,-0.15,20250224,91700,45.91,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,140749,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132900,500,2,0.38,22841177600,171956,70.76,132700,134000,131600,172100,92700,132400,132832.32,14.32,0,24762,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,200725,50.23,0.59,12,0.11,2646.00,226492.00,134000,20250224,-0.82,91700,20240805,44.93,134000,-0.82,20250224,110800,19.95,20250102,134000,-0.82,20250224,91700,44.93,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,130751,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132300,-100,5,-0.08,20967064100,157815,64.94,132700,134000,131600,172100,92700,132400,132859.43,14.32,0,22876,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,199819,50.00,0.58,12,0.10,2646.00,226492.00,134000,20250224,-1.27,91700,20240805,44.27,134000,-1.27,20250224,110800,19.40,20250102,134000,-1.27,20250224,91700,44.27,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,120748,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132600,200,2,0.15,19338209200,145510,59.87,132700,134000,131600,172100,92700,132400,132900.61,14.32,0,21933,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,200272,50.11,0.59,12,0.10,2646.00,226492.00,134000,20250224,-1.04,91700,20240805,44.60,134000,-1.04,20250224,110800,19.68,20250102,134000,-1.04,20250224,91700,44.60,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,110746,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132800,400,2,0.30,16482095100,124040,51.04,132700,134000,131600,172100,92700,132400,132878.48,14.32,0,20631,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,200574,50.19,0.59,12,0.08,2646.00,226492.00,134000,20250224,-0.90,91700,20240805,44.82,134000,-0.90,20250224,110800,19.86,20250102,134000,-0.90,20250224,91700,44.82,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,100747,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132300,-100,5,-0.08,13486191400,101405,41.73,132700,134000,131600,172100,92700,132400,132995.22,14.32,0,18996,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,199819,50.00,0.58,12,0.07,2646.00,226492.00,134000,20250224,-1.27,91700,20240805,44.27,134000,-1.27,20250224,110800,19.40,20250102,134000,-1.27,20250224,91700,44.27,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N +20250224,090753,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,132400,0,3,0.00,3146956400,23780,9.78,132700,132900,131600,172100,92700,132400,132335.40,14.32,0,1276,134733,133566,132233,131066,129733,132900,130400,7798,39700,5000,97970,100,1,151034776,199970,50.04,0.58,12,0.02,2646.00,226492.00,133400,20250221,-0.75,91700,20240805,44.38,133400,-0.75,20250221,110800,19.49,20250102,133400,-0.75,20250221,91700,44.38,20240805,0.30,N,096770,5000,7797 억,,21626946,N,N,5170,N,00,N 20250221,160745,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132400,1000,2,0.76,32023449800,241964,70.88,132500,133400,130900,170800,92000,131400,132347.99,14.31,0,24357,135666,133532,131066,128932,126466,134600,130000,7798,39400,5000,97230,100,1,151034776,199970,50.04,0.58,12,0.16,2646.00,226492.00,133400,20250221,-0.75,91700,20240805,44.38,133400,-0.75,20250221,110800,19.49,20250102,133400,-0.75,20250221,91700,44.38,20240805,0.29,N,096770,5000,7797 억,,21608911,N,N,5170,N,00,N 20250221,150748,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,132400,1000,2,0.76,28891201900,218316,63.96,132500,133400,130900,170800,92000,131400,132336.71,14.31,0,18261,135666,133532,131066,128932,126466,134600,130000,7798,39400,5000,97230,100,1,151034776,199970,50.04,0.58,12,0.14,2646.00,226492.00,133400,20250221,-0.75,91700,20240805,44.38,133400,-0.75,20250221,110800,19.49,20250102,133400,-0.75,20250221,91700,44.38,20240805,0.29,N,096770,5000,7797 억,,21608911,N,N,4857,N,00,N 20250221,140748,55,20.00,KOSPI200,신고가,화학,N,N,N,Y,40,Y,131700,300,2,0.23,24909960800,188117,55.11,132500,133400,130900,170800,92000,131400,132417.49,14.31,0,15410,135666,133532,131066,128932,126466,134600,130000,7798,39400,5000,97230,100,1,151034776,198913,49.77,0.58,12,0.12,2646.00,226492.00,133400,20250221,-1.27,91700,20240805,43.62,133400,-1.27,20250221,110800,18.86,20250102,133400,-1.27,20250221,91700,43.62,20240805,0.29,N,096770,5000,7797 억,,21608911,N,N,4857,N,00,N diff --git a/096870/price/prices-20250201.csv b/096870/price/prices-20250201.csv index c6cdf90330d9..ef1e8213e5d9 100644 --- a/096870/price/prices-20250201.csv +++ b/096870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,11278010,4458,25.67,2535,2555,2505,3300,1780,2540,2529.84,2.50,0,-351,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,168,-119.52,1.10,12,0.07,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2450,2.45,20250115,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,150751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-10,5,-0.39,10506575,4152,23.91,2535,2555,2505,3300,1780,2540,2530.49,2.50,0,-260,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,169,-120.48,1.11,12,0.06,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3070,-17.59,20250121,2450,3.27,20250115,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,0,3,0.00,10286285,4065,23.41,2535,2555,2505,3300,1780,2540,2530.45,2.50,0,-255,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,170,-120.95,1.11,12,0.06,-21.00,2287.00,3325,20240415,-23.61,2150,20241025,18.14,3070,-17.26,20250121,2450,3.67,20250115,3325,-23.61,20240415,2150,18.14,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,130752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-5,5,-0.20,7652365,3026,17.42,2535,2555,2505,3300,1780,2540,2528.87,2.50,0,-253,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,169,-120.71,1.11,12,0.05,-21.00,2287.00,3325,20240415,-23.76,2150,20241025,17.91,3070,-17.43,20250121,2450,3.47,20250115,3325,-23.76,20240415,2150,17.91,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,120749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-10,5,-0.39,7203670,2849,16.40,2535,2555,2505,3300,1780,2540,2528.49,2.50,0,-140,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,169,-120.48,1.11,12,0.04,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3070,-17.59,20250121,2450,3.27,20250115,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,110747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-10,5,-0.39,7203670,2849,16.40,2535,2555,2505,3300,1780,2540,2528.49,2.50,0,-140,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,169,-120.48,1.11,12,0.04,-21.00,2287.00,3325,20240415,-23.91,2150,20241025,17.67,3070,-17.59,20250121,2450,3.27,20250115,3325,-23.91,20240415,2150,17.67,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,100747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,-30,5,-1.18,6229085,2461,14.17,2535,2555,2505,3300,1780,2540,2531.12,2.50,0,-105,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,168,-119.52,1.10,12,0.04,-21.00,2287.00,3325,20240415,-24.51,2150,20241025,16.74,3070,-18.24,20250121,2450,2.45,20250115,3325,-24.51,20240415,2150,16.74,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N +20250224,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,15,2,0.59,4528105,1784,10.27,2535,2555,2530,3300,1780,2540,2538.18,2.50,0,-22,2626,2582,2526,2482,2426,2605,2505,33,760,500,1770,5,1,6678400,171,-121.67,1.12,12,0.03,-21.00,2287.00,3325,20240415,-23.16,2150,20241025,18.84,3070,-16.78,20250121,2450,4.29,20250115,3325,-23.16,20240415,2150,18.84,20241025,0.00,N,096870,500,33 억,,166712,N,N,0,N,00,N 20250221,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,5,2,0.20,43460875,17367,136.66,2535,2570,2470,3295,1775,2535,2502.50,2.47,0,1554,2691,2612,2566,2487,2441,2590,2465,33,760,500,1770,5,1,6678400,170,-120.95,1.11,12,0.26,-21.00,2287.00,3325,20240415,-23.61,2150,20241025,18.14,3070,-17.26,20250121,2450,3.67,20250115,3325,-23.61,20240415,2150,18.14,20241025,0.00,N,096870,500,33 억,,165158,N,N,0,N,00,N 20250221,150749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,0,3,0.00,41257745,16502,129.86,2535,2550,2470,3295,1775,2535,2500.17,2.47,0,1559,2691,2612,2566,2487,2441,2590,2465,33,760,500,1770,5,1,6678400,169,-120.71,1.11,12,0.25,-21.00,2287.00,3325,20240415,-23.76,2150,20241025,17.91,3070,-17.43,20250121,2450,3.47,20250115,3325,-23.76,20240415,2150,17.91,20241025,0.00,N,096870,500,33 억,,165158,N,N,0,N,00,N 20250221,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,0,3,0.00,37388600,14976,117.85,2535,2535,2470,3295,1775,2535,2496.57,2.47,0,1729,2691,2612,2566,2487,2441,2590,2465,33,760,500,1770,5,1,6678400,169,-120.71,1.11,12,0.22,-21.00,2287.00,3325,20240415,-23.76,2150,20241025,17.91,3070,-17.43,20250121,2450,3.47,20250115,3325,-23.76,20240415,2150,17.91,20241025,0.00,N,096870,500,33 억,,165158,N,N,0,N,00,N diff --git a/097230/price/prices-20250201.csv b/097230/price/prices-20250201.csv index c36a7b8ecce7..033519e1cc09 100644 --- a/097230/price/prices-20250201.csv +++ b/097230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160752,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6340,50,2,0.79,5242006510,829851,76.42,6450,6510,6110,8170,4410,6290,6316.80,3.70,0,-100770,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5280,-4.63,1.54,12,1.00,-1369.00,4110.00,7750,20250108,-18.19,2180,20241031,190.83,7750,-18.19,20250108,5540,14.44,20250106,7750,-18.19,20250108,2180,190.83,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,12,N,00,N +20250224,150751,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6350,60,2,0.95,5104459420,808165,74.43,6450,6510,6110,8170,4410,6290,6316.11,3.70,0,-92697,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5288,-4.64,1.55,12,0.97,-1369.00,4110.00,7750,20250108,-18.06,2180,20241031,191.28,7750,-18.06,20250108,5540,14.62,20250106,7750,-18.06,20250108,2180,191.28,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,140750,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,20,2,0.32,4752702680,752580,69.31,6450,6510,6110,8170,4410,6290,6315.21,3.70,0,-110806,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5255,-4.61,1.54,12,0.90,-1369.00,4110.00,7750,20250108,-18.58,2180,20241031,189.45,7750,-18.58,20250108,5540,13.90,20250106,7750,-18.58,20250108,2180,189.45,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,130752,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6300,10,2,0.16,4241374150,671939,61.88,6450,6510,6110,8170,4410,6290,6312.14,3.70,0,-93383,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5246,-4.60,1.53,12,0.81,-1369.00,4110.00,7750,20250108,-18.71,2180,20241031,188.99,7750,-18.71,20250108,5540,13.72,20250106,7750,-18.71,20250108,2180,188.99,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,120749,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6310,20,2,0.32,3912554500,619672,57.07,6450,6510,6110,8170,4410,6290,6313.91,3.70,0,-94637,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5255,-4.61,1.54,12,0.74,-1369.00,4110.00,7750,20250108,-18.58,2180,20241031,189.45,7750,-18.58,20250108,5540,13.90,20250106,7750,-18.58,20250108,2180,189.45,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,110747,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,90,2,1.43,3522913590,558421,51.43,6450,6510,6110,8170,4410,6290,6308.71,3.70,0,-83394,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5313,-4.66,1.55,12,0.67,-1369.00,4110.00,7750,20250108,-17.68,2180,20241031,192.66,7750,-17.68,20250108,5540,15.16,20250106,7750,-17.68,20250108,2180,192.66,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,100747,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6140,-150,5,-2.38,2796258310,443207,40.82,6450,6510,6110,8170,4410,6290,6309.15,3.70,0,-74938,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5113,-4.49,1.49,12,0.53,-1369.00,4110.00,7750,20250108,-20.77,2180,20241031,181.65,7750,-20.77,20250108,5540,10.83,20250106,7750,-20.77,20250108,2180,181.65,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N +20250224,090753,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,0,3,0.00,685376800,107904,9.94,6450,6480,6200,8170,4410,6290,6351.73,3.70,0,-9948,6710,6500,6230,6020,5750,6605,6125,4164,1880,5000,3770,10,1,83274281,5238,-4.59,1.53,12,0.13,-1369.00,4110.00,7750,20250108,-18.84,2180,20241031,188.53,7750,-18.84,20250108,5540,13.54,20250106,7750,-18.84,20250108,2180,188.53,20241031,0.00,N,097230,5000,4163 억,,3077688,N,N,15,N,00,N 20250221,160746,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6290,-110,5,-1.72,6760269700,1082285,39.73,5960,6440,5960,8320,4480,6400,6246.26,3.80,0,-72431,7380,6890,6610,6120,5840,6750,5980,4164,1920,5000,3840,10,1,83274281,5238,-4.59,1.53,12,1.30,-1369.00,4110.00,7750,20250108,-18.84,2180,20241031,188.53,7750,-18.84,20250108,5540,13.54,20250106,7750,-18.84,20250108,2180,188.53,20241031,0.00,N,097230,5000,4163 억,,3160275,N,N,15,N,00,N 20250221,150749,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,-130,5,-2.03,6400849890,1025077,37.63,5960,6440,5960,8320,4480,6400,6244.24,3.80,0,-68971,7380,6890,6610,6120,5840,6750,5980,4164,1920,5000,3840,10,1,83274281,5221,-4.58,1.53,12,1.23,-1369.00,4110.00,7750,20250108,-19.10,2180,20241031,187.61,7750,-19.10,20250108,5540,13.18,20250106,7750,-19.10,20250108,2180,187.61,20241031,0.00,N,097230,5000,4163 억,,3160275,N,N,99,N,00,N 20250221,140749,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6340,-60,5,-0.94,5573084820,893713,32.81,5960,6440,5960,8320,4480,6400,6235.85,3.80,0,-23957,7380,6890,6610,6120,5840,6750,5980,4164,1920,5000,3840,10,1,83274281,5280,-4.63,1.54,12,1.07,-1369.00,4110.00,7750,20250108,-18.19,2180,20241031,190.83,7750,-18.19,20250108,5540,14.44,20250106,7750,-18.19,20250108,2180,190.83,20241031,0.00,N,097230,5000,4163 억,,3160275,N,N,99,N,00,N diff --git a/097520/price/prices-20250201.csv b/097520/price/prices-20250201.csv index 88ab73ea684e..b34ed90234b1 100644 --- a/097520/price/prices-20250201.csv +++ b/097520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,0,3,0.00,1321931800,55832,84.13,23800,24000,23400,31100,16800,23950,23676.32,8.17,0,13472,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4306,15.42,1.29,12,0.31,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.37,N,097520,500,91 억,,1469527,N,N,1,N,00,N +20250224,150752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,50,2,0.21,1286403200,54349,81.90,23800,24000,23400,31100,16800,23950,23669.31,8.17,0,13938,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4315,15.45,1.30,12,0.30,1553.00,18503.00,28300,20240507,-15.19,16720,20241028,43.54,25150,-4.57,20250211,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,140750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,0,3,0.00,1101490300,46625,70.26,23800,23950,23400,31100,16800,23950,23624.46,8.17,0,14597,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4306,15.42,1.29,12,0.26,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,130752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,-300,5,-1.25,778196000,33036,49.78,23800,23800,23400,31100,16800,23950,23556.00,8.17,0,4936,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4252,15.23,1.28,12,0.18,1553.00,18503.00,28300,20240507,-16.43,16720,20241028,41.45,25150,-5.96,20250211,18990,24.54,20250102,28300,-16.43,20240507,16720,41.45,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,120749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23550,-400,5,-1.67,674864750,28655,43.18,23800,23800,23400,31100,16800,23950,23551.38,8.17,0,2202,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4234,15.16,1.27,12,0.16,1553.00,18503.00,28300,20240507,-16.78,16720,20241028,40.85,25150,-6.36,20250211,18990,24.01,20250102,28300,-16.78,20240507,16720,40.85,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,110747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,-350,5,-1.46,621523100,26394,39.77,23800,23800,23400,31100,16800,23950,23547.89,8.17,0,1738,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4243,15.20,1.28,12,0.15,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,25150,-6.16,20250211,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,100748,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,-350,5,-1.46,542431700,23041,34.72,23800,23800,23400,31100,16800,23950,23542.02,8.17,0,1344,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4243,15.20,1.28,12,0.13,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,25150,-6.16,20250211,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N +20250224,090754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,-350,5,-1.46,45619800,1929,2.91,23800,23800,23600,31100,16800,23950,23649.46,8.17,0,-1214,24383,24166,23883,23666,23383,24275,23775,91,7150,500,17720,50,1,17977732,4243,15.20,1.28,12,0.01,1553.00,18503.00,28300,20240507,-16.61,16720,20241028,41.15,25150,-6.16,20250211,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.37,N,097520,500,91 억,,1469527,N,N,0,N,00,N 20250221,160746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,0,3,0.00,1572193400,66005,97.20,23800,24100,23600,31100,16800,23950,23819.18,8.22,0,-8574,24616,24282,24066,23732,23516,24175,23625,91,7150,500,17720,50,1,17977732,4306,15.42,1.29,12,0.37,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.38,N,097520,500,91 억,,1477965,N,N,0,N,00,N 20250221,150749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,50,2,0.21,1488228950,62497,92.04,23800,24100,23600,31100,16800,23950,23812.81,8.22,0,-8698,24616,24282,24066,23732,23516,24175,23625,91,7150,500,17720,50,1,17977732,4315,15.45,1.30,12,0.35,1553.00,18503.00,28300,20240507,-15.19,16720,20241028,43.54,25150,-4.57,20250211,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.38,N,097520,500,91 억,,1477965,N,N,0,N,00,N 20250221,140749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,0,3,0.00,1226870450,51590,75.97,23800,24100,23600,31100,16800,23950,23781.17,8.22,0,-9844,24616,24282,24066,23732,23516,24175,23625,91,7150,500,17720,50,1,17977732,4306,15.42,1.29,12,0.29,1553.00,18503.00,28300,20240507,-15.37,16720,20241028,43.24,25150,-4.77,20250211,18990,26.12,20250102,28300,-15.37,20240507,16720,43.24,20241028,1.38,N,097520,500,91 억,,1477965,N,N,0,N,00,N diff --git a/097780/price/prices-20250201.csv b/097780/price/prices-20250201.csv index 6fb5ef5b3da1..7c6c8d32c5f7 100644 --- a/097780/price/prices-20250201.csv +++ b/097780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,4,2,0.40,35197817,35675,90.73,998,1000,971,1294,698,996,986.62,0.49,0,398,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1071,-6.63,20250124,860,16.28,20250109,1100,-9.09,20240729,680,47.06,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,3,2,0.30,33987817,34465,87.65,998,1000,971,1294,698,996,986.15,0.49,0,590,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1071,-6.72,20250124,860,16.16,20250109,1100,-9.18,20240729,680,46.91,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,2,2,0.20,28163247,28632,72.82,998,998,971,1294,698,996,983.63,0.49,0,-947,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,676,4.02,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.07,680,20241209,46.76,1071,-6.82,20250124,860,16.05,20250109,1100,-9.27,20240729,680,46.76,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,130752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,993,-3,5,-0.30,25147146,25602,65.11,998,998,971,1294,698,996,982.23,0.49,0,-987,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,673,4.00,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.50,680,20241209,46.03,1071,-7.28,20250124,860,15.47,20250109,1100,-9.73,20240729,680,46.03,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,120750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,989,-7,5,-0.70,24962563,25416,64.64,998,998,971,1294,698,996,982.16,0.49,0,-987,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,670,3.99,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.85,680,20241209,45.44,1071,-7.66,20250124,860,15.00,20250109,1100,-10.09,20240729,680,45.44,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,-12,5,-1.20,16372773,16697,42.46,998,998,971,1294,698,996,980.58,0.49,0,-1190,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,666,3.97,0.25,12,0.02,248.00,4012.00,1148,20240221,-14.29,680,20241209,44.71,1071,-8.12,20250124,860,14.42,20250109,1100,-10.55,20240729,680,44.71,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,100748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,981,-15,5,-1.51,14411382,14698,37.38,998,998,971,1294,698,996,980.50,0.49,0,-1141,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,664,3.96,0.24,12,0.02,248.00,4012.00,1148,20240221,-14.55,680,20241209,44.26,1071,-8.40,20250124,860,14.07,20250109,1100,-10.82,20240729,680,44.26,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N +20250224,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,2,2,0.20,1424340,1438,3.66,998,998,986,1294,698,996,990.50,0.49,0,-349,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,676,4.02,0.25,12,0.00,248.00,4012.00,1148,20240221,-13.07,680,20241209,46.76,1071,-6.82,20250124,860,16.05,20250109,1100,-9.27,20240729,680,46.76,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N 20250221,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,39174794,39318,64.08,1001,1010,988,1296,698,997,996.36,0.48,0,1418,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.06,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,N,N,0,N,00,N 20250221,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,37793349,37931,61.82,1001,1010,988,1296,698,997,996.37,0.48,0,1737,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.06,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,N,N,0,N,00,N 20250221,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,30889734,30995,50.52,1001,1010,988,1296,698,997,996.60,0.48,0,1402,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.05,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,N,N,0,N,00,N diff --git a/097800/price/prices-20250201.csv b/097800/price/prices-20250201.csv index 59a0ecd37f37..5d6739ae0789 100644 --- a/097800/price/prices-20250201.csv +++ b/097800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,29,2,4.06,1169700687,1564522,154.08,711,771,708,929,501,715,747.64,0.69,0,42722,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,866,-1.45,1.03,12,1.34,-514.00,721.00,2195,20240801,-66.10,553,20241210,34.54,923,-19.39,20250109,603,23.38,20250102,2195,-66.10,20240801,553,34.54,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,745,30,2,4.20,1148530969,1536086,151.28,711,771,708,929,501,715,747.70,0.69,0,46760,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,868,-1.45,1.03,12,1.32,-514.00,721.00,2195,20240801,-66.06,553,20241210,34.72,923,-19.28,20250109,603,23.55,20250102,2195,-66.06,20240801,553,34.72,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,29,2,4.06,1110343555,1484660,146.21,711,771,708,929,501,715,747.88,0.69,0,42427,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,866,-1.45,1.03,12,1.27,-514.00,721.00,2195,20240801,-66.10,553,20241210,34.54,923,-19.39,20250109,603,23.38,20250102,2195,-66.10,20240801,553,34.54,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,748,33,2,4.62,1071947922,1432984,141.12,711,771,708,929,501,715,748.05,0.69,0,29303,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,871,-1.46,1.04,12,1.23,-514.00,721.00,2195,20240801,-65.92,553,20241210,35.26,923,-18.96,20250109,603,24.05,20250102,2195,-65.92,20240801,553,35.26,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,120750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,744,29,2,4.06,1016213526,1358201,133.76,711,771,708,929,501,715,748.21,0.69,0,50159,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,866,-1.45,1.03,12,1.17,-514.00,721.00,2195,20240801,-66.10,553,20241210,34.54,923,-19.39,20250109,603,23.38,20250102,2195,-66.10,20240801,553,34.54,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,110748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,746,31,2,4.34,875232844,1168442,115.07,711,771,708,929,501,715,749.06,0.69,0,860,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,869,-1.45,1.03,12,1.00,-514.00,721.00,2195,20240801,-66.01,553,20241210,34.90,923,-19.18,20250109,603,23.71,20250102,2195,-66.01,20240801,553,34.90,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,100748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,753,38,2,5.31,472750349,639203,62.95,711,756,708,929,501,715,739.59,0.69,0,30025,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,877,-1.46,1.04,12,0.55,-514.00,721.00,2195,20240801,-65.69,553,20241210,36.17,923,-18.42,20250109,603,24.88,20250102,2195,-65.69,20240801,553,36.17,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N +20250224,090754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,726,11,2,1.54,62110222,87347,8.60,711,727,708,929,501,715,711.07,0.69,0,-1496,758,736,723,701,688,730,695,582,214,500,500,1,1,116450229,845,-1.41,1.01,12,0.08,-514.00,721.00,2195,20240801,-66.92,553,20241210,31.28,923,-21.34,20250109,603,20.40,20250102,2195,-66.92,20240801,553,31.28,20241210,0.52,N,097800,500,582 억,,798758,N,N,0,N,00,N 20250221,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-28,5,-3.77,726351463,1006375,95.32,740,745,710,965,521,743,721.75,0.68,0,1694,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,833,-1.39,0.99,12,0.86,-514.00,721.00,2195,20240801,-67.43,553,20241210,29.29,923,-22.54,20250109,603,18.57,20250102,2195,-67.43,20240801,553,29.29,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N 20250221,150750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,-27,5,-3.63,703158789,973949,92.24,740,745,710,965,521,743,721.97,0.68,0,7540,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,834,-1.39,0.99,12,0.84,-514.00,721.00,2195,20240801,-67.38,553,20241210,29.48,923,-22.43,20250109,603,18.74,20250102,2195,-67.38,20240801,553,29.48,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N 20250221,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,-28,5,-3.77,666256056,922399,87.36,740,745,710,965,521,743,722.31,0.68,0,5513,805,774,754,723,703,764,713,582,222,500,520,1,1,116450229,833,-1.39,0.99,12,0.79,-514.00,721.00,2195,20240801,-67.43,553,20241210,29.29,923,-22.54,20250109,603,18.57,20250102,2195,-67.43,20240801,553,29.29,20241210,0.55,N,097800,500,582 억,,797064,N,N,0,N,00,N diff --git a/097870/price/prices-20250201.csv b/097870/price/prices-20250201.csv index 35159a1665a5..303e263c8387 100644 --- a/097870/price/prices-20250201.csv +++ b/097870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,70,2,1.05,2853404640,421250,680.83,6570,7090,6560,8650,4670,6660,6773.73,2.54,0,-39702,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,571,12.72,0.71,06,4.96,529.00,9431.00,10470,20241218,-35.72,5170,20241209,30.17,8080,-16.71,20250115,6400,5.16,20250203,10470,-35.72,20241218,5170,30.17,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,40,2,0.60,2759470280,407206,658.13,6570,7090,6560,8650,4670,6660,6776.60,2.54,0,-41479,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,569,12.67,0.71,06,4.80,529.00,9431.00,10470,20241218,-36.01,5170,20241209,29.59,8080,-17.08,20250115,6400,4.69,20250203,10470,-36.01,20241218,5170,29.59,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,20,2,0.30,2292298480,337870,546.07,6570,7090,6560,8650,4670,6660,6784.56,2.54,0,-37542,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,567,12.63,0.71,06,3.98,529.00,9431.00,10470,20241218,-36.20,5170,20241209,29.21,8080,-17.33,20250115,6400,4.38,20250203,10470,-36.20,20241218,5170,29.21,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,130753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,50,2,0.75,338793300,51090,82.57,6570,6770,6560,8650,4670,6660,6631.30,2.54,0,2111,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,570,12.68,0.71,06,0.60,529.00,9431.00,10470,20241218,-35.91,5170,20241209,29.79,8080,-16.96,20250115,6400,4.84,20250203,10470,-35.91,20241218,5170,29.79,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,120750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-10,5,-0.15,236536690,35854,57.95,6570,6670,6560,8650,4670,6660,6597.22,2.54,0,4978,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,565,12.57,0.71,06,0.42,529.00,9431.00,10470,20241218,-36.49,5170,20241209,28.63,8080,-17.70,20250115,6400,3.91,20250203,10470,-36.49,20241218,5170,28.63,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-90,5,-1.35,179389530,27234,44.02,6570,6640,6560,8650,4670,6660,6586.97,2.54,0,1067,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,558,12.42,0.70,06,0.32,529.00,9431.00,10470,20241218,-37.25,5170,20241209,27.08,8080,-18.69,20250115,6400,2.66,20250203,10470,-37.25,20241218,5170,27.08,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,100749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-100,5,-1.50,149369320,22674,36.65,6570,6640,6560,8650,4670,6660,6587.69,2.54,0,1706,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,557,12.40,0.70,06,0.27,529.00,9431.00,10470,20241218,-37.34,5170,20241209,26.89,8080,-18.81,20250115,6400,2.50,20250203,10470,-37.34,20241218,5170,26.89,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N +20250224,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-40,5,-0.60,19142570,2905,4.70,6570,6630,6570,8650,4670,6660,6589.52,2.54,0,36,6793,6726,6633,6566,6473,6760,6600,42,1990,500,4120,10,1,8490000,562,12.51,0.70,06,0.03,529.00,9431.00,10470,20241218,-36.77,5170,20241209,28.05,8080,-18.07,20250115,6400,3.44,20250203,10470,-36.77,20241218,5170,28.05,20241209,5.32,N,097870,500,42 억,,215863,N,N,0,N,00,N 20250221,160747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,90,2,1.37,406599760,61130,82.91,6570,6700,6540,8540,4600,6570,6651.39,2.52,0,2079,6696,6632,6576,6512,6456,6605,6485,42,1970,500,4070,10,1,8490000,565,12.59,0.71,06,0.72,529.00,9431.00,10470,20241218,-36.39,5170,20241209,28.82,8080,-17.57,20250115,6400,4.06,20250203,10470,-36.39,20241218,5170,28.82,20241209,5.44,N,097870,500,42 억,,213902,N,N,0,N,00,N 20250221,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6660,90,2,1.37,383671500,57689,78.24,6570,6700,6540,8540,4600,6570,6650.69,2.52,0,1682,6696,6632,6576,6512,6456,6605,6485,42,1970,500,4070,10,1,8490000,565,12.59,0.71,06,0.68,529.00,9431.00,10470,20241218,-36.39,5170,20241209,28.82,8080,-17.57,20250115,6400,4.06,20250203,10470,-36.39,20241218,5170,28.82,20241209,5.44,N,097870,500,42 억,,213902,N,N,0,N,00,N 20250221,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,70,2,1.07,351959890,52913,71.77,6570,6700,6540,8540,4600,6570,6651.67,2.52,0,-938,6696,6632,6576,6512,6456,6605,6485,42,1970,500,4070,10,1,8490000,564,12.55,0.70,06,0.62,529.00,9431.00,10470,20241218,-36.58,5170,20241209,28.43,8080,-17.82,20250115,6400,3.75,20250203,10470,-36.58,20241218,5170,28.43,20241209,5.44,N,097870,500,42 억,,213902,N,N,0,N,00,N diff --git a/097950/price/prices-20250201.csv b/097950/price/prices-20250201.csv index 9b42f36ceba5..77f652ceac32 100644 --- a/097950/price/prices-20250201.csv +++ b/097950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160754,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,1500,2,0.60,13985258000,56149,97.82,247500,252500,244500,322000,174000,248000,249073.29,22.46,0,-9028,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37560,10.59,0.56,12,0.37,23559.00,442682.00,407500,20240626,-38.77,232500,20250123,7.31,255500,-2.35,20250102,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,286,N,00,N +20250224,150753,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250000,2000,2,0.81,12935791000,51942,90.49,247500,252500,244500,322000,174000,248000,249042.99,22.46,0,-8555,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37635,10.61,0.56,12,0.35,23559.00,442682.00,407500,20240626,-38.65,232500,20250123,7.53,255500,-2.15,20250102,232500,7.53,20250123,407500,-38.65,20240626,232500,7.53,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,140751,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249500,1500,2,0.60,12244269000,49170,85.66,247500,252500,244500,322000,174000,248000,249019.10,22.46,0,-8843,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37560,10.59,0.56,12,0.33,23559.00,442682.00,407500,20240626,-38.77,232500,20250123,7.31,255500,-2.35,20250102,232500,7.31,20250123,407500,-38.77,20240626,232500,7.31,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,130753,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,249000,1000,2,0.40,11402164500,45786,79.76,247500,252500,244500,322000,174000,248000,249031.68,22.46,0,-7521,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37485,10.57,0.56,12,0.30,23559.00,442682.00,407500,20240626,-38.90,232500,20250123,7.10,255500,-2.54,20250102,232500,7.10,20250123,407500,-38.90,20240626,232500,7.10,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,120751,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248500,500,2,0.20,10744365500,43138,75.15,247500,252500,244500,322000,174000,248000,249069.63,22.46,0,-7199,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37410,10.55,0.56,12,0.29,23559.00,442682.00,407500,20240626,-39.02,232500,20250123,6.88,255500,-2.74,20250102,232500,6.88,20250123,407500,-39.02,20240626,232500,6.88,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,110748,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247500,-500,5,-0.20,9718628000,39000,67.94,247500,252500,244500,322000,174000,248000,249195.59,22.46,0,-5425,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37259,10.51,0.56,12,0.26,23559.00,442682.00,407500,20240626,-39.26,232500,20250123,6.45,255500,-3.13,20250102,232500,6.45,20250123,407500,-39.26,20240626,232500,6.45,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,100749,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,0,3,0.00,8116760000,32542,56.69,247500,252500,244500,322000,174000,248000,249424.13,22.46,0,-3483,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37334,10.53,0.56,12,0.22,23559.00,442682.00,407500,20240626,-39.14,232500,20250123,6.67,255500,-2.94,20250102,232500,6.67,20250123,407500,-39.14,20240626,232500,6.67,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N +20250224,090755,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,250000,2000,2,0.81,1990903000,8049,14.02,247500,250500,244500,322000,174000,248000,247347.87,22.46,0,-1921,252000,250000,248000,246000,244000,249000,245000,753,74000,5000,188480,500,1,15054186,37635,10.61,0.56,12,0.05,23559.00,442682.00,407500,20240626,-38.65,232500,20250123,7.53,255500,-2.15,20250102,232500,7.53,20250123,407500,-38.65,20240626,232500,7.53,20250123,0.52,N,097950,5000,752 억,,3381615,N,N,15,N,00,N 20250221,160747,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,-1500,5,-0.60,14079064000,56876,81.29,250000,250000,246000,324000,175000,249500,247538.86,22.47,0,-1906,252833,251166,248333,246666,243833,252000,247500,753,74500,5000,189620,500,1,15054186,37334,10.53,0.56,12,0.38,23559.00,442682.00,407500,20240626,-39.14,232500,20250123,6.67,255500,-2.94,20250102,232500,6.67,20250123,407500,-39.14,20240626,232500,6.67,20250123,0.55,N,097950,5000,752 억,,3382228,N,N,15,N,00,N 20250221,150750,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,248000,-1500,5,-0.60,13493203500,54512,77.91,250000,250000,246000,324000,175000,249500,247527.18,22.47,0,-2116,252833,251166,248333,246666,243833,252000,247500,753,74500,5000,189620,500,1,15054186,37334,10.53,0.56,12,0.36,23559.00,442682.00,407500,20240626,-39.14,232500,20250123,6.67,255500,-2.94,20250102,232500,6.67,20250123,407500,-39.14,20240626,232500,6.67,20250123,0.55,N,097950,5000,752 억,,3382228,N,N,39,N,00,N 20250221,140750,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,247500,-2000,5,-0.80,10489497000,42368,60.55,250000,250000,246000,324000,175000,249500,247580.61,22.47,0,-4946,252833,251166,248333,246666,243833,252000,247500,753,74500,5000,189620,500,1,15054186,37259,10.51,0.56,12,0.28,23559.00,442682.00,407500,20240626,-39.26,232500,20250123,6.45,255500,-3.13,20250102,232500,6.45,20250123,407500,-39.26,20240626,232500,6.45,20250123,0.55,N,097950,5000,752 억,,3382228,N,N,39,N,00,N diff --git a/098120/price/prices-20250201.csv b/098120/price/prices-20250201.csv index 3e9dd1314a58..9a6a9a12391e 100644 --- a/098120/price/prices-20250201.csv +++ b/098120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160754,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-390,5,-4.26,885947890,100094,93.73,9000,9050,8750,11890,6410,9150,8852.83,11.26,0,2166,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,728,9.84,1.32,12,1.20,890.00,6629.00,11860,20240214,-26.14,4245,20241209,106.36,9870,-11.25,20250219,5050,73.47,20250102,11700,-25.13,20240308,4245,106.36,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,150753,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-300,5,-3.28,768406210,86676,81.17,9000,9050,8750,11890,6410,9150,8864.89,11.26,0,2010,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,736,9.94,1.34,12,1.04,890.00,6629.00,11860,20240214,-25.38,4245,20241209,108.48,9870,-10.33,20250219,5050,75.25,20250102,11700,-24.36,20240308,4245,108.48,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,140752,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,-390,5,-4.26,624262310,70339,65.87,9000,9050,8750,11890,6410,9150,8874.60,11.26,0,1640,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,728,9.84,1.32,12,0.85,890.00,6629.00,11860,20240214,-26.14,4245,20241209,106.36,9870,-11.25,20250219,5050,73.47,20250102,11700,-25.13,20240308,4245,106.36,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,130754,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-350,5,-3.83,542895050,61045,57.17,9000,9050,8800,11890,6410,9150,8892.87,11.26,0,1351,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,732,9.89,1.33,12,0.73,890.00,6629.00,11860,20240214,-25.80,4245,20241209,107.30,9870,-10.84,20250219,5050,74.26,20250102,11700,-24.79,20240308,4245,107.30,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,120751,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-240,5,-2.62,359954410,40362,37.80,9000,9050,8810,11890,6410,9150,8917.48,11.26,0,1116,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,741,10.01,1.34,12,0.49,890.00,6629.00,11860,20240214,-24.87,4245,20241209,109.89,9870,-9.73,20250219,5050,76.44,20250102,11700,-23.85,20240308,4245,109.89,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,110749,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-220,5,-2.40,323740900,36303,34.00,9000,9050,8810,11890,6410,9150,8917.00,11.26,0,792,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,742,10.03,1.35,12,0.44,890.00,6629.00,11860,20240214,-24.70,4245,20241209,110.37,9870,-9.52,20250219,5050,76.83,20250102,11700,-23.68,20240308,4245,110.37,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,100749,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,-340,5,-3.72,234045870,26236,24.57,9000,9050,8810,11890,6410,9150,8919.77,11.26,0,405,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,732,9.90,1.33,12,0.32,890.00,6629.00,11860,20240214,-25.72,4245,20241209,107.54,9870,-10.74,20250219,5050,74.46,20250102,11700,-24.70,20240308,4245,107.54,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y +20250224,090755,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-150,5,-1.64,46034400,5113,4.79,9000,9000,9000,11890,6410,9150,9000.00,11.26,0,-451,9390,9270,9170,9050,8950,9220,9000,42,2740,500,6400,10,1,8312766,748,10.11,1.36,12,0.06,890.00,6629.00,11860,20240214,-24.11,4245,20241209,112.01,9870,-8.81,20250219,5050,78.22,20250102,11700,-23.08,20240308,4245,112.01,20241209,4.98,N,098120,500,41 억,,935906,N,N,0,N,00,Y 20250221,160748,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-140,5,-1.51,968121400,105449,50.10,9290,9290,9070,12070,6510,9290,9181.06,11.26,0,194,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,761,10.28,1.38,12,1.27,890.00,6629.00,11860,20240214,-22.85,4245,20241209,115.55,9870,-7.29,20250219,5050,81.19,20250102,11700,-21.79,20240308,4245,115.55,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y 20250221,150751,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-90,5,-0.97,867837400,94489,44.90,9290,9290,9070,12070,6510,9290,9184.53,11.26,0,230,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,765,10.34,1.39,12,1.14,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y 20250221,140750,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-90,5,-0.97,737721800,80346,38.18,9290,9290,9070,12070,6510,9290,9181.81,11.26,0,288,9630,9460,9130,8960,8630,9545,9045,42,2780,500,6500,10,1,8312766,765,10.34,1.39,12,0.97,890.00,6629.00,11860,20240214,-22.43,4245,20241209,116.73,9870,-6.79,20250219,5050,82.18,20250102,11700,-21.37,20240308,4245,116.73,20241209,4.64,N,098120,500,41 억,,935712,N,N,0,N,00,Y diff --git a/098460/price/prices-20250201.csv b/098460/price/prices-20250201.csv index 4041e3e1216d..4a10a97e7826 100644 --- a/098460/price/prices-20250201.csv +++ b/098460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160754,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19210,310,2,1.64,69333618420,3656755,65.94,18700,19500,18240,24550,13230,18900,18960.01,21.11,0,-141694,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,13189,60.22,3.81,12,5.33,319.00,5047.00,24050,20240223,-20.12,7610,20241209,152.43,22250,-13.66,20250218,8150,135.71,20250102,22850,-15.93,20240304,7610,152.43,20241209,1.70,N,098460,100,68 억,,14493789,N,N,3067,N,00,N +20250224,150753,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19140,240,2,1.27,65236383950,3443326,62.09,18700,19500,18240,24550,13230,18900,18945.75,21.11,0,-94518,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,13141,60.00,3.79,12,5.02,319.00,5047.00,24050,20240223,-20.42,7610,20241209,151.51,22250,-13.98,20250218,8150,134.85,20250102,22850,-16.24,20240304,7610,151.51,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,140752,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19350,450,2,2.38,55628856820,2943600,53.08,18700,19500,18240,24550,13230,18900,18898.24,21.11,0,-87933,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,13285,60.66,3.83,12,4.29,319.00,5047.00,24050,20240223,-19.54,7610,20241209,154.27,22250,-13.03,20250218,8150,137.42,20250102,22850,-15.32,20240304,7610,154.27,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,130754,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18990,90,2,0.48,35695085350,1909897,34.44,18700,19120,18240,24550,13230,18900,18689.49,21.11,0,34767,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,13038,59.53,3.76,12,2.78,319.00,5047.00,24050,20240223,-21.04,7610,20241209,149.54,22250,-14.65,20250218,8150,133.01,20250102,22850,-16.89,20240304,7610,149.54,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,120751,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18930,30,2,0.16,32188574090,1724644,31.10,18700,19120,18240,24550,13230,18900,18663.84,21.11,0,43451,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,12996,59.34,3.75,12,2.51,319.00,5047.00,24050,20240223,-21.29,7610,20241209,148.75,22250,-14.92,20250218,8150,132.27,20250102,22850,-17.16,20240304,7610,148.75,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,110749,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18630,-270,5,-1.43,22982132300,1238368,22.33,18700,19040,18240,24550,13230,18900,18558.29,21.11,0,88654,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,12790,58.40,3.69,12,1.80,319.00,5047.00,24050,20240223,-22.54,7610,20241209,144.81,22250,-16.27,20250218,8150,128.59,20250102,22850,-18.47,20240304,7610,144.81,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,100749,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18400,-500,5,-2.65,19044559080,1025891,18.50,18700,19040,18240,24550,13230,18900,18563.79,21.11,0,71588,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,12632,57.68,3.65,12,1.49,319.00,5047.00,24050,20240223,-23.49,7610,20241209,141.79,22250,-17.30,20250218,8150,125.77,20250102,22850,-19.47,20240304,7610,141.79,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N +20250224,090756,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18990,90,2,0.48,4578273630,244956,4.42,18700,19010,18380,24550,13230,18900,18689.84,21.11,0,68500,20100,19500,19030,18430,17960,19800,18730,69,5650,100,13600,10,1,68654755,13038,59.53,3.76,12,0.36,319.00,5047.00,24050,20240223,-21.04,7610,20241209,149.54,22250,-14.65,20250218,8150,133.01,20250102,22850,-16.89,20240304,7610,149.54,20241209,1.70,N,098460,100,68 억,,14493789,N,N,1089,N,00,N 20250221,160748,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18900,-100,5,-0.53,104694003570,5503218,99.38,18710,19630,18560,24700,13300,19000,19024.32,22.24,0,-683062,20993,19996,19353,18356,17713,19675,18035,69,5700,100,13680,10,1,68654755,12976,59.25,3.74,12,8.02,319.00,5047.00,24050,20240223,-21.41,7610,20241209,148.36,22250,-15.06,20250218,8150,131.90,20250102,24050,-21.41,20240223,7610,148.36,20241209,1.73,N,098460,100,68 억,,15265982,N,N,1089,N,00,N 20250221,150751,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18890,-110,5,-0.58,99488735210,5228157,94.41,18710,19630,18560,24700,13300,19000,19029.41,22.24,0,-576435,20993,19996,19353,18356,17713,19675,18035,69,5700,100,13680,10,1,68654755,12969,59.22,3.74,12,7.62,319.00,5047.00,24050,20240223,-21.46,7610,20241209,148.23,22250,-15.10,20250218,8150,131.78,20250102,24050,-21.46,20240223,7610,148.23,20241209,1.73,N,098460,100,68 억,,15265982,N,N,1647,N,00,N 20250221,140751,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19190,190,2,1.00,85219423630,4478343,80.87,18710,19630,18560,24700,13300,19000,19029.23,22.24,0,-418883,20993,19996,19353,18356,17713,19675,18035,69,5700,100,13680,10,1,68654755,13175,60.16,3.80,12,6.52,319.00,5047.00,24050,20240223,-20.21,7610,20241209,152.17,22250,-13.75,20250218,8150,135.46,20250102,24050,-20.21,20240223,7610,152.17,20241209,1.73,N,098460,100,68 억,,15265982,N,N,1647,N,00,N diff --git a/098660/price/prices-20250201.csv b/098660/price/prices-20250201.csv index 7181737108ae..ecca5b0573d2 100644 --- a/098660/price/prices-20250201.csv +++ b/098660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160755,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-5,5,-0.18,83094455,30821,50.79,2700,2755,2660,3575,1925,2750,2696.03,0.20,0,-1200,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,343,16.94,1.08,12,0.25,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3005,-8.65,20250210,2415,13.66,20250131,3650,-24.79,20241007,1760,55.97,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,150754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-10,5,-0.36,77500085,28773,47.42,2700,2755,2660,3575,1925,2750,2693.50,0.20,0,-867,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,343,16.91,1.08,12,0.23,162.00,2541.00,3650,20241007,-24.93,1760,20240806,55.68,3005,-8.82,20250210,2415,13.46,20250131,3650,-24.93,20241007,1760,55.68,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,140752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-5,5,-0.18,76058510,28247,46.55,2700,2750,2660,3575,1925,2750,2692.62,0.20,0,-742,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,343,16.94,1.08,12,0.23,162.00,2541.00,3650,20241007,-24.79,1760,20240806,55.97,3005,-8.65,20250210,2415,13.66,20250131,3650,-24.79,20241007,1760,55.97,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,130754,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2675,-75,5,-2.73,36275770,13536,22.31,2700,2720,2660,3575,1925,2750,2679.95,0.20,0,-317,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,334,16.51,1.05,12,0.11,162.00,2541.00,3650,20241007,-26.71,1760,20240806,51.99,3005,-10.98,20250210,2415,10.77,20250131,3650,-26.71,20241007,1760,51.99,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,120752,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,-70,5,-2.55,20503125,7625,12.57,2700,2720,2680,3575,1925,2750,2688.93,0.20,0,-581,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,335,16.54,1.05,12,0.06,162.00,2541.00,3650,20241007,-26.58,1760,20240806,52.27,3005,-10.82,20250210,2415,10.97,20250131,3650,-26.58,20241007,1760,52.27,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,110749,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,-60,5,-2.18,11189435,4158,6.85,2700,2720,2680,3575,1925,2750,2691.06,0.20,0,-549,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,336,16.60,1.06,12,0.03,162.00,2541.00,3650,20241007,-26.30,1760,20240806,52.84,3005,-10.48,20250210,2415,11.39,20250131,3650,-26.30,20241007,1760,52.84,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,100750,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,-60,5,-2.18,8278680,3072,5.06,2700,2720,2685,3575,1925,2750,2694.88,0.20,0,-498,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,336,16.60,1.06,12,0.02,162.00,2541.00,3650,20241007,-26.30,1760,20240806,52.84,3005,-10.48,20250210,2415,11.39,20250131,3650,-26.30,20241007,1760,52.84,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N +20250224,090756,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2700,-50,5,-1.82,1004385,372,0.61,2700,2700,2695,3575,1925,2750,2699.96,0.20,0,248,2850,2800,2700,2650,2550,2825,2675,63,825,500,1870,5,1,12500976,338,16.67,1.06,12,0.00,162.00,2541.00,3650,20241007,-26.03,1760,20240806,53.41,3005,-10.15,20250210,2415,11.80,20250131,3650,-26.03,20241007,1760,53.41,20240806,0.03,N,098660,500,62 억,,25540,N,N,0,N,00,N 20250221,160748,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,20,2,0.73,160049270,60037,185.44,2730,2750,2600,3545,1915,2730,2665.84,0.28,0,-9416,2900,2815,2760,2675,2620,2787,2647,63,815,500,1850,5,1,12500976,344,16.98,1.08,12,0.48,162.00,2541.00,3650,20241007,-24.66,1760,20240806,56.25,3005,-8.49,20250210,2415,13.87,20250131,3650,-24.66,20241007,1760,56.25,20240806,0.03,N,098660,500,62 억,,34935,N,N,0,N,00,N 20250221,150751,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-110,5,-4.03,89291395,33808,104.42,2730,2735,2600,3545,1915,2730,2641.13,0.28,0,-8607,2900,2815,2760,2675,2620,2787,2647,63,815,500,1850,5,1,12500976,328,16.17,1.03,12,0.27,162.00,2541.00,3650,20241007,-28.22,1760,20240806,48.86,3005,-12.81,20250210,2415,8.49,20250131,3650,-28.22,20241007,1760,48.86,20240806,0.03,N,098660,500,62 억,,34935,N,N,0,N,00,N 20250221,140751,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2620,-110,5,-4.03,74541365,28166,87.00,2730,2735,2615,3545,1915,2730,2646.50,0.28,0,-8409,2900,2815,2760,2675,2620,2787,2647,63,815,500,1850,5,1,12500976,328,16.17,1.03,12,0.23,162.00,2541.00,3650,20241007,-28.22,1760,20240806,48.86,3005,-12.81,20250210,2415,8.49,20250131,3650,-28.22,20241007,1760,48.86,20240806,0.03,N,098660,500,62 억,,34935,N,N,0,N,00,N diff --git a/099190/price/prices-20250201.csv b/099190/price/prices-20250201.csv index 26acf4424ee9..c0b40e4da337 100644 --- a/099190/price/prices-20250201.csv +++ b/099190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160755,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16600,50,2,0.30,992032100,60510,77.39,16550,16740,16280,21500,11590,16550,16393.80,25.46,0,-8931,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4588,122.96,1.61,12,0.22,135.00,10341.00,23750,20240221,-30.11,14520,20240909,14.33,19300,-13.99,20250205,14880,11.56,20250102,23000,-27.83,20240229,14520,14.33,20240909,3.67,N,099190,500,138 억,,7036534,N,N,708,N,00,N +20250224,150754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16430,-120,5,-0.73,740391050,45326,57.97,16550,16550,16280,21500,11590,16550,16334.80,25.46,0,-4100,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4541,121.70,1.59,12,0.16,135.00,10341.00,23750,20240221,-30.82,14520,20240909,13.15,19300,-14.87,20250205,14880,10.42,20250102,23000,-28.57,20240229,14520,13.15,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,140752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,-230,5,-1.39,646341470,39562,50.60,16550,16550,16290,21500,11590,16550,16337.43,25.46,0,-5120,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4511,120.89,1.58,12,0.14,135.00,10341.00,23750,20240221,-31.28,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,23000,-29.04,20240229,14520,12.40,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,130754,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16340,-210,5,-1.27,548285270,33548,42.91,16550,16550,16290,21500,11590,16550,16343.31,25.46,0,-4893,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4517,121.04,1.58,12,0.12,135.00,10341.00,23750,20240221,-31.20,14520,20240909,12.53,19300,-15.34,20250205,14880,9.81,20250102,23000,-28.96,20240229,14520,12.53,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,120752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16320,-230,5,-1.39,465386490,28474,36.42,16550,16550,16290,21500,11590,16550,16344.26,25.46,0,-3227,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4511,120.89,1.58,12,0.10,135.00,10341.00,23750,20240221,-31.28,14520,20240909,12.40,19300,-15.44,20250205,14880,9.68,20250102,23000,-29.04,20240229,14520,12.40,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,110749,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16370,-180,5,-1.09,276325940,16888,21.60,16550,16550,16290,21500,11590,16550,16362.27,25.46,0,-8042,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4525,121.26,1.58,12,0.06,135.00,10341.00,23750,20240221,-31.07,14520,20240909,12.74,19300,-15.18,20250205,14880,10.01,20250102,23000,-28.83,20240229,14520,12.74,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,100750,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16390,-160,5,-0.97,131548660,8023,10.26,16550,16550,16310,21500,11590,16550,16396.44,25.46,0,-3239,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4530,121.41,1.58,12,0.03,135.00,10341.00,23750,20240221,-30.99,14520,20240909,12.88,19300,-15.08,20250205,14880,10.15,20250102,23000,-28.74,20240229,14520,12.88,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N +20250224,090756,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16380,-170,5,-1.03,34839450,2117,2.71,16550,16550,16360,21500,11590,16550,16456.99,25.46,0,-1042,16870,16710,16510,16350,16150,16790,16430,138,4950,500,11910,10,1,27641273,4528,121.33,1.58,12,0.01,135.00,10341.00,23750,20240221,-31.03,14520,20240909,12.81,19300,-15.13,20250205,14880,10.08,20250102,23000,-28.78,20240229,14520,12.81,20240909,3.67,N,099190,500,138 억,,7036534,N,N,266,N,00,N 20250221,160748,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16550,40,2,0.24,1281313480,77805,70.95,16510,16670,16310,21450,11560,16510,16468.25,25.46,0,-2918,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4575,122.59,1.60,12,0.28,135.00,10341.00,23750,20240221,-30.32,14520,20240909,13.98,19300,-14.25,20250205,14880,11.22,20250102,23750,-30.32,20240221,14520,13.98,20240909,3.65,N,099190,500,138 억,,7037787,N,N,259,N,00,N 20250221,150752,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16510,0,3,0.00,1238079010,75191,68.57,16510,16670,16310,21450,11560,16510,16465.79,25.46,0,-1859,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4564,122.30,1.60,12,0.27,135.00,10341.00,23750,20240221,-30.48,14520,20240909,13.71,19300,-14.46,20250205,14880,10.95,20250102,23750,-30.48,20240221,14520,13.71,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N 20250221,140751,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,16410,-100,5,-0.61,714179830,43203,39.40,16510,16670,16370,21450,11560,16510,16530.79,25.46,0,-10463,16910,16710,16440,16240,15970,16810,16340,138,4940,500,11880,10,1,27641273,4536,121.56,1.59,12,0.16,135.00,10341.00,23750,20240221,-30.91,14520,20240909,13.02,19300,-14.97,20250205,14880,10.28,20250102,23750,-30.91,20240221,14520,13.02,20240909,3.65,N,099190,500,138 억,,7037787,N,N,344,N,00,N diff --git a/099220/price/prices-20250201.csv b/099220/price/prices-20250201.csv index 55a39e966e60..fc0dad84f493 100644 --- a/099220/price/prices-20250201.csv +++ b/099220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1178,22,2,1.90,302568630,260521,137.64,1140,1187,1130,1502,810,1156,1161.34,1.30,0,65043,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,662,-7.60,0.71,12,0.46,-155.00,1661.00,2350,20240523,-49.87,981,20241204,20.08,1248,-5.61,20250116,1092,7.88,20250102,2350,-49.87,20240523,981,20.08,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,150754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,24,2,2.08,285615970,246124,130.03,1140,1187,1130,1502,810,1156,1160.46,1.30,0,65421,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,663,-7.61,0.71,12,0.44,-155.00,1661.00,2350,20240523,-49.79,981,20241204,20.29,1248,-5.45,20250116,1092,8.06,20250102,2350,-49.79,20240523,981,20.29,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,140753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,21,2,1.82,217359197,188372,99.52,1140,1184,1130,1502,810,1156,1153.88,1.30,0,23885,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,661,-7.59,0.71,12,0.34,-155.00,1661.00,2350,20240523,-49.91,981,20241204,19.98,1248,-5.69,20250116,1092,7.78,20250102,2350,-49.91,20240523,981,19.98,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,130755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,5,2,0.43,165348993,144083,76.12,1140,1165,1130,1502,810,1156,1147.59,1.30,0,23378,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,652,-7.49,0.70,12,0.26,-155.00,1661.00,2350,20240523,-50.60,981,20241204,18.35,1248,-6.97,20250116,1092,6.32,20250102,2350,-50.60,20240523,981,18.35,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,120752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1159,3,2,0.26,156703729,136615,72.18,1140,1165,1130,1502,810,1156,1147.04,1.30,0,19627,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,651,-7.48,0.70,12,0.24,-155.00,1661.00,2350,20240523,-50.68,981,20241204,18.14,1248,-7.13,20250116,1092,6.14,20250102,2350,-50.68,20240523,981,18.14,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,110750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,-5,5,-0.43,133816400,116852,61.74,1140,1158,1130,1502,810,1156,1145.17,1.30,0,18568,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,647,-7.43,0.69,12,0.21,-155.00,1661.00,2350,20240523,-51.02,981,20241204,17.33,1248,-7.77,20250116,1092,5.40,20250102,2350,-51.02,20240523,981,17.33,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,100750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1145,-11,5,-0.95,104461559,91371,48.27,1140,1156,1130,1502,810,1156,1143.25,1.30,0,9707,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,643,-7.39,0.69,12,0.16,-155.00,1661.00,2350,20240523,-51.28,981,20241204,16.72,1248,-8.25,20250116,1092,4.85,20250102,2350,-51.28,20240523,981,16.72,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N +20250224,090756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1147,-9,5,-0.78,57133671,50075,26.46,1140,1150,1130,1502,810,1156,1140.93,1.30,0,14940,1179,1167,1161,1149,1143,1164,1146,281,346,500,730,1,1,56171811,644,-7.40,0.69,12,0.09,-155.00,1661.00,2350,20240523,-51.19,981,20241204,16.92,1248,-8.09,20250116,1092,5.04,20250102,2350,-51.19,20240523,981,16.92,20241204,2.06,N,099220,500,280 억,,731404,N,N,0,N,00,N 20250221,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-12,5,-1.03,207581556,178745,92.20,1162,1173,1155,1518,818,1168,1161.33,1.28,0,10085,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,649,-7.46,0.70,12,0.32,-155.00,1661.00,2350,20240523,-50.81,981,20241204,17.84,1248,-7.37,20250116,1092,5.86,20250102,2350,-50.81,20240523,981,17.84,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N 20250221,150752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,-8,5,-0.68,183142818,157635,81.31,1162,1173,1155,1518,818,1168,1161.82,1.28,0,7780,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,652,-7.48,0.70,12,0.28,-155.00,1661.00,2350,20240523,-50.64,981,20241204,18.25,1248,-7.05,20250116,1092,6.23,20250102,2350,-50.64,20240523,981,18.25,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N 20250221,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-6,5,-0.51,127960237,110008,56.74,1162,1173,1158,1518,818,1168,1163.19,1.28,0,5720,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,653,-7.50,0.70,12,0.20,-155.00,1661.00,2350,20240523,-50.55,981,20241204,18.45,1248,-6.89,20250116,1092,6.41,20250102,2350,-50.55,20240523,981,18.45,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N diff --git a/099320/price/prices-20250201.csv b/099320/price/prices-20250201.csv index 800ee9c99365..998fd9f45481 100644 --- a/099320/price/prices-20250201.csv +++ b/099320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53700,500,2,0.94,4629687200,86711,80.16,52600,54000,52600,69100,37300,53200,53392.23,5.16,0,-5808,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5881,13.40,2.70,12,0.79,4007.00,19893.00,58500,20240701,-8.21,31150,20240213,72.39,58300,-7.89,20250218,39950,34.42,20250102,58500,-8.21,20240701,31300,71.57,20240305,2.46,N,099320,500,54 억,,564679,N,N,242,N,00,N +20250224,150755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53500,300,2,0.56,4366089200,81787,75.61,52600,54000,52600,69100,37300,53200,53384.18,5.16,0,-4874,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5859,13.35,2.69,12,0.75,4007.00,19893.00,58500,20240701,-8.55,31150,20240213,71.75,58300,-8.23,20250218,39950,33.92,20250102,58500,-8.55,20240701,31300,70.93,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,140753,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,3889347600,72886,67.38,52600,54000,52600,69100,37300,53200,53362.58,5.16,0,-3822,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.67,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,130755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53500,300,2,0.56,3367101900,63102,58.33,52600,54000,52600,69100,37300,53200,53360.26,5.16,0,-309,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5859,13.35,2.69,12,0.58,4007.00,19893.00,58500,20240701,-8.55,31150,20240213,71.75,58300,-8.23,20250218,39950,33.92,20250102,58500,-8.55,20240701,31300,70.93,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,120752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53300,100,2,0.19,2898432400,54350,50.24,52600,54000,52600,69100,37300,53200,53329.57,5.16,0,-436,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5837,13.30,2.68,12,0.50,4007.00,19893.00,58500,20240701,-8.89,31150,20240213,71.11,58300,-8.58,20250218,39950,33.42,20250102,58500,-8.89,20240701,31300,70.29,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,110750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,2663091500,49937,46.16,52600,54000,52600,69100,37300,53200,53329.62,5.16,0,-39,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.46,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,100751,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,0,3,0.00,2302116400,43173,39.91,52600,54000,52600,69100,37300,53200,53323.72,5.16,0,-1959,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5826,13.28,2.67,12,0.39,4007.00,19893.00,58500,20240701,-9.06,31150,20240213,70.79,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N +20250224,090757,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,1008715300,18889,17.46,52600,54000,52600,69100,37300,53200,53404.76,5.16,0,2280,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.17,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N 20250221,160749,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,1000,2,1.92,5670928900,107221,41.94,51900,53800,51400,67800,36600,52200,52890.03,5.14,0,2464,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5826,13.28,2.67,12,0.98,4007.00,19893.00,58500,20240701,-9.06,30500,20240208,74.43,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.50,N,099320,500,54 억,,563019,N,N,726,N,00,N 20250221,150752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,1200,2,2.30,5376740800,101699,39.78,51900,53800,51400,67800,36600,52200,52869.82,5.14,0,2158,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5848,13.33,2.68,12,0.93,4007.00,19893.00,58500,20240701,-8.72,30500,20240208,75.08,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.50,N,099320,500,54 억,,563019,N,N,5417,N,00,N 20250221,140752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53300,1100,2,2.11,4966254000,94003,36.77,51900,53800,51400,67800,36600,52200,52831.48,5.14,0,1706,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5837,13.30,2.68,12,0.86,4007.00,19893.00,58500,20240701,-8.89,30500,20240208,74.75,58300,-8.58,20250218,39950,33.42,20250102,58500,-8.89,20240701,31300,70.29,20240305,2.50,N,099320,500,54 억,,563019,N,N,5417,N,00,N diff --git a/099390/price/prices-20250201.csv b/099390/price/prices-20250201.csv index ce1e10e70ad3..61d0e0f65bc7 100644 --- a/099390/price/prices-20250201.csv +++ b/099390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-130,5,-2.31,143075090,26101,153.47,5580,5580,5430,7300,3940,5620,5481.59,0.57,0,140,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.96,0.91,12,0.32,613.00,6046.00,8160,20240215,-32.72,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7970,-31.12,20240226,4620,18.83,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,150755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-120,5,-2.14,122371260,22327,131.28,5580,5580,5430,7300,3940,5620,5480.86,0.57,0,51,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.97,0.91,12,0.27,613.00,6046.00,8160,20240215,-32.60,4620,20241210,19.05,6780,-18.88,20250205,4800,14.58,20250102,7970,-30.99,20240226,4620,19.05,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5560,-60,5,-1.07,105154910,19201,112.90,5580,5580,5430,7300,3940,5620,5476.53,0.57,0,1026,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,456,9.07,0.92,12,0.23,613.00,6046.00,8160,20240215,-31.86,4620,20241210,20.35,6780,-17.99,20250205,4800,15.83,20250102,7970,-30.24,20240226,4620,20.35,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,130755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-130,5,-2.31,85575380,15626,91.88,5580,5580,5430,7300,3940,5620,5476.47,0.57,0,1526,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.96,0.91,12,0.19,613.00,6046.00,8160,20240215,-32.72,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7970,-31.12,20240226,4620,18.83,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,120753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-120,5,-2.14,81581350,14897,87.59,5580,5580,5430,7300,3940,5620,5476.36,0.57,0,1553,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.97,0.91,12,0.18,613.00,6046.00,8160,20240215,-32.60,4620,20241210,19.05,6780,-18.88,20250205,4800,14.58,20250102,7970,-30.99,20240226,4620,19.05,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,110750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-120,5,-2.14,60693490,11087,65.19,5580,5580,5430,7300,3940,5620,5474.29,0.57,0,846,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.97,0.91,12,0.14,613.00,6046.00,8160,20240215,-32.60,4620,20241210,19.05,6780,-18.88,20250205,4800,14.58,20250102,7970,-30.99,20240226,4620,19.05,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,100751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-140,5,-2.49,37260570,6794,39.95,5580,5580,5450,7300,3940,5620,5484.33,0.57,0,-101,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,450,8.94,0.91,12,0.08,613.00,6046.00,8160,20240215,-32.84,4620,20241210,18.61,6780,-19.17,20250205,4800,14.17,20250102,7970,-31.24,20240226,4620,18.61,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N +20250224,090757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5490,-130,5,-2.31,10610960,1923,11.31,5580,5580,5450,7300,3940,5620,5517.92,0.57,0,-1183,5866,5742,5666,5542,5466,5705,5505,41,1680,500,3930,10,1,8208283,451,8.96,0.91,12,0.02,613.00,6046.00,8160,20240215,-32.72,4620,20241210,18.83,6780,-19.03,20250205,4800,14.38,20250102,7970,-31.12,20240226,4620,18.83,20241210,1.45,N,099390,500,41 억,,46987,N,N,0,N,00,N 20250221,160749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5620,-110,5,-1.92,96035660,17007,59.42,5770,5790,5590,7440,4020,5730,5646.83,0.60,0,-2546,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,461,9.17,0.93,12,0.21,613.00,6046.00,8160,20240215,-31.13,4620,20241210,21.65,6780,-17.11,20250205,4800,17.08,20250102,8100,-30.62,20240223,4620,21.65,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N 20250221,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-70,5,-1.22,80151480,14181,49.54,5770,5790,5590,7440,4020,5730,5652.03,0.60,0,-2172,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,465,9.23,0.94,12,0.17,613.00,6046.00,8160,20240215,-30.64,4620,20241210,22.51,6780,-16.52,20250205,4800,17.92,20250102,8100,-30.12,20240223,4620,22.51,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N 20250221,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5660,-70,5,-1.22,60453090,10689,37.34,5770,5790,5590,7440,4020,5730,5655.64,0.60,0,-2985,5976,5852,5776,5652,5576,5815,5615,41,1710,500,4010,10,1,8208283,465,9.23,0.94,12,0.13,613.00,6046.00,8160,20240215,-30.64,4620,20241210,22.51,6780,-16.52,20250205,4800,17.92,20250102,8100,-30.12,20240223,4620,22.51,20241210,1.47,N,099390,500,41 억,,49533,N,N,0,N,00,N diff --git a/099410/price/prices-20250201.csv b/099410/price/prices-20250201.csv index 6839adba7675..e01a434d28a4 100644 --- a/099410/price/prices-20250201.csv +++ b/099410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,-50,5,-1.54,106723165,33472,49.05,3160,3230,3160,4210,2270,3240,3188.43,1.24,0,-1498,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,447,9.01,1.23,12,0.24,354.00,2591.00,3540,20250116,-9.89,2025,20240222,57.53,3540,-9.89,20250116,2920,9.25,20250210,3540,-9.89,20250116,2050,55.61,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-35,5,-1.08,96593945,30296,44.40,3160,3230,3160,4210,2270,3240,3188.34,1.24,0,-1935,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,449,9.05,1.24,12,0.22,354.00,2591.00,3540,20250116,-9.46,2025,20240222,58.27,3540,-9.46,20250116,2920,9.76,20250210,3540,-9.46,20250116,2050,56.34,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3185,-55,5,-1.70,69770080,21877,32.06,3160,3230,3160,4210,2270,3240,3189.20,1.24,0,-1545,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,446,9.00,1.23,12,0.16,354.00,2591.00,3540,20250116,-10.03,2025,20240222,57.28,3540,-10.03,20250116,2920,9.08,20250210,3540,-10.03,20250116,2050,55.37,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,130756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3200,-40,5,-1.23,55317945,17349,25.42,3160,3230,3160,4210,2270,3240,3188.54,1.24,0,-1480,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,448,9.04,1.24,12,0.12,354.00,2591.00,3540,20250116,-9.60,2025,20240222,58.02,3540,-9.60,20250116,2920,9.59,20250210,3540,-9.60,20250116,2050,56.10,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,120753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-25,5,-0.77,54000695,16938,24.82,3160,3230,3160,4210,2270,3240,3188.14,1.24,0,-1267,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,450,9.08,1.24,12,0.12,354.00,2591.00,3540,20250116,-9.18,2025,20240222,58.77,3540,-9.18,20250116,2920,10.10,20250210,3540,-9.18,20250116,2050,56.83,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,110751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,-60,5,-1.85,48213240,15128,22.17,3160,3230,3160,4210,2270,3240,3187.02,1.24,0,-1298,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,445,8.98,1.23,12,0.11,354.00,2591.00,3540,20250116,-10.17,2025,20240222,57.04,3540,-10.17,20250116,2920,8.90,20250210,3540,-10.17,20250116,2050,55.12,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,100751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3200,-40,5,-1.23,41883245,13141,19.26,3160,3230,3160,4210,2270,3240,3187.22,1.24,0,-1472,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,448,9.04,1.24,12,0.09,354.00,2591.00,3540,20250116,-9.60,2025,20240222,58.02,3540,-9.60,20250116,2920,9.59,20250210,3540,-9.60,20250116,2050,56.10,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N +20250224,090757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3200,-40,5,-1.23,6037245,1894,2.78,3160,3230,3160,4210,2270,3240,3187.56,1.24,0,134,3353,3296,3188,3131,3023,3325,3160,70,970,500,2330,5,1,14000000,448,9.04,1.24,12,0.01,354.00,2591.00,3540,20250116,-9.60,2025,20240222,58.02,3540,-9.60,20250116,2920,9.59,20250210,3540,-9.60,20250116,2050,56.10,20240227,0.43,N,099410,500,70 억,,173053,N,N,0,N,00,N 20250221,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,100,2,3.18,216568665,68236,48.95,3140,3245,3080,4080,2200,3140,3173.82,1.35,0,-15855,3426,3282,3211,3067,2996,3247,3032,70,940,500,2260,5,1,14000000,454,9.15,1.25,12,0.49,354.00,2591.00,3540,20250116,-8.47,2025,20240222,60.00,3540,-8.47,20250116,2920,10.96,20250210,3540,-8.47,20250116,2025,60.00,20240222,0.43,N,099410,500,70 억,,188906,N,N,0,N,00,N 20250221,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,55,2,1.75,180423020,57030,40.91,3140,3245,3080,4080,2200,3140,3163.65,1.35,0,-13022,3426,3282,3211,3067,2996,3247,3032,70,940,500,2260,5,1,14000000,447,9.03,1.23,12,0.41,354.00,2591.00,3540,20250116,-9.75,2025,20240222,57.78,3540,-9.75,20250116,2920,9.42,20250210,3540,-9.75,20250116,2025,57.78,20240222,0.43,N,099410,500,70 억,,188906,N,N,0,N,00,N 20250221,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3185,45,2,1.43,166570770,52701,37.80,3140,3245,3080,4080,2200,3140,3160.68,1.35,0,-11075,3426,3282,3211,3067,2996,3247,3032,70,940,500,2260,5,1,14000000,446,9.00,1.23,12,0.38,354.00,2591.00,3540,20250116,-10.03,2025,20240222,57.28,3540,-10.03,20250116,2920,9.08,20250210,3540,-10.03,20250116,2025,57.28,20240222,0.43,N,099410,500,70 억,,188906,N,N,0,N,00,N diff --git a/099430/price/prices-20250201.csv b/099430/price/prices-20250201.csv index fbc6068f2354..542a7be4a564 100644 --- a/099430/price/prices-20250201.csv +++ b/099430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-180,5,-2.60,3104921760,458114,74.94,6860,6870,6720,9000,4860,6930,6777.64,5.99,0,-42662,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4034,16.03,3.09,12,0.77,421.00,2188.00,8010,20241223,-15.73,4250,20240604,58.82,7730,-12.68,20250214,6100,10.66,20250210,8010,-15.73,20241223,4250,58.82,20240604,8.70,N,099430,500,298 억,,3579799,N,N,2,N,00,N +20250224,150755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-170,5,-2.45,2971198490,438305,71.69,6860,6870,6720,9000,4860,6930,6778.84,5.99,0,-42342,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4040,16.06,3.09,12,0.73,421.00,2188.00,8010,20241223,-15.61,4250,20240604,59.06,7730,-12.55,20250214,6100,10.82,20250210,8010,-15.61,20241223,4250,59.06,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,140754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-160,5,-2.31,2597622480,382955,62.64,6860,6870,6720,9000,4860,6930,6783.10,5.99,0,-33948,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4046,16.08,3.09,12,0.64,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7730,-12.42,20250214,6100,10.98,20250210,8010,-15.48,20241223,4250,59.29,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,130756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-170,5,-2.45,2350920560,346495,56.68,6860,6870,6720,9000,4860,6930,6784.86,5.99,0,-11586,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4040,16.06,3.09,12,0.58,421.00,2188.00,8010,20241223,-15.61,4250,20240604,59.06,7730,-12.55,20250214,6100,10.82,20250210,8010,-15.61,20241223,4250,59.06,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,-190,5,-2.74,2192952740,323084,52.85,6860,6870,6730,9000,4860,6930,6787.56,5.99,0,-7523,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4028,16.01,3.08,12,0.54,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7730,-12.81,20250214,6100,10.49,20250210,8010,-15.86,20241223,4250,58.59,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,110751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-160,5,-2.31,1707247270,251235,41.10,6860,6870,6750,9000,4860,6930,6795.42,5.99,0,-13734,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4046,16.08,3.09,12,0.42,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7730,-12.42,20250214,6100,10.98,20250210,8010,-15.48,20241223,4250,59.29,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,100752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-130,5,-1.88,1055000150,154990,25.35,6860,6870,6750,9000,4860,6930,6806.89,5.99,0,-20639,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4064,16.15,3.11,12,0.26,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7730,-12.03,20250214,6100,11.48,20250210,8010,-15.11,20241223,4250,60.00,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N +20250224,090758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-100,5,-1.44,486213890,71479,11.69,6860,6870,6750,9000,4860,6930,6802.19,5.99,0,-28879,7110,7020,6870,6780,6630,7065,6825,299,2070,500,4850,10,1,59765709,4082,16.22,3.12,12,0.12,421.00,2188.00,8010,20241223,-14.73,4250,20240604,60.71,7730,-11.64,20250214,6100,11.97,20250210,8010,-14.73,20241223,4250,60.71,20240604,8.70,N,099430,500,298 억,,3579799,N,N,864,N,00,N 20250221,160750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,160,2,2.36,4162991000,606652,48.00,6720,6960,6720,8800,4740,6770,6861.77,5.86,0,75538,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4142,16.46,3.17,12,1.02,421.00,2188.00,8010,20241223,-13.48,4250,20240604,63.06,7730,-10.35,20250214,6100,13.61,20250210,8010,-13.48,20241223,4250,63.06,20240604,8.85,N,099430,500,298 억,,3503821,N,N,864,N,00,N 20250221,150753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,100,2,1.48,3892905840,567523,44.90,6720,6960,6720,8800,4740,6770,6859.52,5.86,0,69255,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4106,16.32,3.14,12,0.95,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N 20250221,140753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,80,2,1.18,3521660070,513534,40.63,6720,6960,6720,8800,4740,6770,6857.75,5.86,0,78967,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4094,16.27,3.13,12,0.86,421.00,2188.00,8010,20241223,-14.48,4250,20240604,61.18,7730,-11.38,20250214,6100,12.30,20250210,8010,-14.48,20241223,4250,61.18,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N diff --git a/099440/price/prices-20250201.csv b/099440/price/prices-20250201.csv index a741d709da16..43959904010b 100644 --- a/099440/price/prices-20250201.csv +++ b/099440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-110,5,-3.01,2494792035,705904,130.01,3615,3615,3490,4750,2560,3655,3534.17,2.13,0,87888,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1427,8.56,1.11,12,1.75,414.00,3196.00,4260,20240322,-16.78,2580,20240805,37.40,4075,-13.01,20250210,3420,3.65,20250109,4260,-16.78,20240322,2580,37.40,20240805,3.39,N,099440,500,201 억,,859187,N,N,5,N,00,N +20250224,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,-115,5,-3.15,2365765645,669464,123.30,3615,3615,3490,4750,2560,3655,3533.82,2.13,0,84557,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1425,8.55,1.11,12,1.66,414.00,3196.00,4260,20240322,-16.90,2580,20240805,37.21,4075,-13.13,20250210,3420,3.51,20250109,4260,-16.90,20240322,2580,37.21,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-100,5,-2.74,2119399010,599969,110.50,3615,3615,3490,4750,2560,3655,3532.51,2.13,0,68147,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1431,8.59,1.11,12,1.49,414.00,3196.00,4260,20240322,-16.55,2580,20240805,37.79,4075,-12.76,20250210,3420,3.95,20250109,4260,-16.55,20240322,2580,37.79,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-105,5,-2.87,1946118095,551151,101.51,3615,3615,3490,4750,2560,3655,3531.01,2.13,0,58317,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1429,8.57,1.11,12,1.37,414.00,3196.00,4260,20240322,-16.67,2580,20240805,37.60,4075,-12.88,20250210,3420,3.80,20250109,4260,-16.67,20240322,2580,37.60,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-95,5,-2.60,1839061145,521001,95.96,3615,3615,3490,4750,2560,3655,3529.86,2.13,0,50761,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1433,8.60,1.11,12,1.29,414.00,3196.00,4260,20240322,-16.43,2580,20240805,37.98,4075,-12.64,20250210,3420,4.09,20250109,4260,-16.43,20240322,2580,37.98,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-95,5,-2.60,1755518685,497522,91.63,3615,3615,3490,4750,2560,3655,3528.52,2.13,0,50107,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1433,8.60,1.11,12,1.24,414.00,3196.00,4260,20240322,-16.43,2580,20240805,37.98,4075,-12.64,20250210,3420,4.09,20250109,4260,-16.43,20240322,2580,37.98,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-125,5,-3.42,1413276315,400780,73.82,3615,3615,3490,4750,2560,3655,3526.31,2.13,0,18110,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1421,8.53,1.10,12,1.00,414.00,3196.00,4260,20240322,-17.14,2580,20240805,36.82,4075,-13.37,20250210,3420,3.22,20250109,4260,-17.14,20240322,2580,36.82,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N +20250224,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-105,5,-2.87,357329345,100387,18.49,3615,3615,3535,4750,2560,3655,3559.52,2.13,0,-12739,3835,3745,3695,3605,3555,3720,3580,201,1095,500,2700,5,1,40243394,1429,8.57,1.11,12,0.25,414.00,3196.00,4260,20240322,-16.67,2580,20240805,37.60,4075,-12.88,20250210,3420,3.80,20250109,4260,-16.67,20240322,2580,37.60,20240805,3.39,N,099440,500,201 억,,859187,N,N,2,N,00,N 20250221,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-70,5,-1.88,1903784095,511774,92.94,3725,3785,3645,4840,2610,3725,3720.57,2.09,0,24012,3858,3791,3758,3691,3658,3775,3675,201,1115,500,2750,5,1,40243394,1471,8.83,1.14,12,1.27,414.00,3196.00,4260,20240322,-14.20,2580,20240805,41.67,4075,-10.31,20250210,3420,6.87,20250109,4260,-14.20,20240322,2580,41.67,20240805,3.28,N,099440,500,201 억,,842239,N,N,2,N,00,N 20250221,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-40,5,-1.07,1532559805,410312,74.51,3725,3785,3675,4840,2610,3725,3735.11,2.09,0,10892,3858,3791,3758,3691,3658,3775,3675,201,1115,500,2750,5,1,40243394,1483,8.90,1.15,12,1.02,414.00,3196.00,4260,20240322,-13.50,2580,20240805,42.83,4075,-9.57,20250210,3420,7.75,20250109,4260,-13.50,20240322,2580,42.83,20240805,3.28,N,099440,500,201 억,,842239,N,N,82,N,00,N 20250221,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,10,2,0.27,995308905,265398,48.20,3725,3785,3715,4840,2610,3725,3750.25,2.09,0,5061,3858,3791,3758,3691,3658,3775,3675,201,1115,500,2750,5,1,40243394,1503,9.02,1.17,12,0.66,414.00,3196.00,4260,20240322,-12.32,2580,20240805,44.77,4075,-8.34,20250210,3420,9.21,20250109,4260,-12.32,20240322,2580,44.77,20240805,3.28,N,099440,500,201 억,,842239,N,N,82,N,00,N diff --git a/099520/price/prices-20250201.csv b/099520/price/prices-20250201.csv index 96192f3396f4..78f351d39444 100644 --- a/099520/price/prices-20250201.csv +++ b/099520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160757,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,150756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,140755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,130756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,120754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,110752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,100752,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N +20250224,090758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240213,0.00,1284,20240213,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240226,1284,0.00,20240226,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250221,160751,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240208,0.00,1284,20240208,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240221,1284,0.00,20240221,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250221,150754,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240208,0.00,1284,20240208,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240221,1284,0.00,20240221,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N 20250221,140753,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240208,0.00,1284,20240208,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240221,1284,0.00,20240221,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250201.csv b/099750/price/prices-20250201.csv index beb9dd40ea23..09cb57c0adb5 100644 --- a/099750/price/prices-20250201.csv +++ b/099750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-190,5,-1.04,186505050,10304,138.89,18440,18440,18000,23800,12820,18310,18100.26,0.40,0,1559,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1238,102.37,3.43,03,0.15,177.00,5284.00,23250,20240219,-22.06,12940,20240805,40.03,20750,-12.67,20250204,16910,7.16,20250102,20750,-12.67,20250204,12940,40.03,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,150756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-190,5,-1.04,180586370,9977,134.48,18440,18440,18000,23800,12820,18310,18100.27,0.40,0,1535,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1238,102.37,3.43,03,0.15,177.00,5284.00,23250,20240219,-22.06,12940,20240805,40.03,20750,-12.67,20250204,16910,7.16,20250102,20750,-12.67,20250204,12940,40.03,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18040,-270,5,-1.47,149275460,8245,111.13,18440,18440,18000,23800,12820,18310,18104.97,0.40,0,48,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1233,101.92,3.41,03,0.12,177.00,5284.00,23250,20240219,-22.41,12940,20240805,39.41,20750,-13.06,20250204,16910,6.68,20250102,20750,-13.06,20250204,12940,39.41,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18160,-150,5,-0.82,125567430,6933,93.45,18440,18440,18000,23800,12820,18310,18111.56,0.40,0,-467,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1241,102.60,3.44,03,0.10,177.00,5284.00,23250,20240219,-21.89,12940,20240805,40.34,20750,-12.48,20250204,16910,7.39,20250102,20750,-12.48,20250204,12940,40.34,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,120754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,-220,5,-1.20,83058730,4591,61.88,18440,18440,18000,23800,12820,18310,18091.64,0.40,0,-202,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1236,102.20,3.42,03,0.07,177.00,5284.00,23250,20240219,-22.19,12940,20240805,39.80,20750,-12.82,20250204,16910,6.98,20250102,20750,-12.82,20250204,12940,39.80,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18010,-300,5,-1.64,73745480,4076,54.94,18440,18440,18000,23800,12820,18310,18092.61,0.40,0,-242,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1231,101.75,3.41,03,0.06,177.00,5284.00,23250,20240219,-22.54,12940,20240805,39.18,20750,-13.20,20250204,16910,6.51,20250102,20750,-13.20,20250204,12940,39.18,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,100752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18100,-210,5,-1.15,48537010,2679,36.11,18440,18440,18000,23800,12820,18310,18117.58,0.40,0,236,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1237,102.26,3.43,03,0.04,177.00,5284.00,23250,20240219,-22.15,12940,20240805,39.88,20750,-12.77,20250204,16910,7.04,20250102,20750,-12.77,20250204,12940,39.88,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N +20250224,090758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18180,-130,5,-0.71,17108950,945,12.74,18440,18440,18000,23800,12820,18310,18104.71,0.40,0,215,18923,18616,18253,17946,17583,18435,17765,34,5490,500,13540,10,1,6834776,1243,102.71,3.44,03,0.01,177.00,5284.00,23250,20240219,-21.81,12940,20240805,40.49,20750,-12.39,20250204,16910,7.51,20250102,20750,-12.39,20250204,12940,40.49,20240805,1.21,N,099750,500,34 억,,27556,N,N,0,N,00,N 20250221,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18310,-70,5,-0.38,135825550,7414,57.22,18560,18560,17890,23850,12870,18380,18320.17,0.41,0,-456,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1251,103.45,3.47,03,0.11,177.00,5284.00,23250,20240219,-21.25,12940,20240805,41.50,20750,-11.76,20250204,16910,8.28,20250102,21400,-14.44,20240223,12940,41.50,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N 20250221,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18400,20,2,0.11,118146030,6446,49.75,18560,18560,17890,23850,12870,18380,18328.58,0.41,0,-536,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1258,103.95,3.48,03,0.09,177.00,5284.00,23250,20240219,-20.86,12940,20240805,42.19,20750,-11.33,20250204,16910,8.81,20250102,21400,-14.02,20240223,12940,42.19,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N 20250221,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18370,-10,5,-0.05,98628740,5383,41.54,18560,18560,17890,23850,12870,18380,18322.26,0.41,0,-572,18726,18552,18416,18242,18106,18485,18175,34,5470,500,13600,10,1,6834776,1256,103.79,3.48,03,0.08,177.00,5284.00,23250,20240219,-20.99,12940,20240805,41.96,20750,-11.47,20250204,16910,8.63,20250102,21400,-14.16,20240223,12940,41.96,20240805,1.18,N,099750,500,34 억,,28012,N,N,0,N,00,N diff --git a/100030/price/prices-20250201.csv b/100030/price/prices-20250201.csv index f83bc0c227ae..6c044f8ea973 100644 --- a/100030/price/prices-20250201.csv +++ b/100030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16250,30,2,0.18,27269020,1694,429.95,16220,16300,16000,21050,11360,16220,16097.41,0.54,0,102,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,534,9.98,0.90,12,0.05,1629.00,17969.00,23050,20240611,-29.50,14240,20241115,14.12,17470,-6.98,20250106,15000,8.33,20250203,23050,-29.50,20240611,14240,14.12,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,150756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16110,-110,5,-0.68,20619600,1284,325.89,16220,16220,16000,21050,11360,16220,16058.88,0.54,0,103,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,529,9.89,0.90,12,0.04,1629.00,17969.00,23050,20240611,-30.11,14240,20241115,13.13,17470,-7.78,20250106,15000,7.40,20250203,23050,-30.11,20240611,14240,13.13,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,140755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,-140,5,-0.86,10771240,670,170.05,16220,16220,16020,21050,11360,16220,16076.48,0.54,0,75,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,528,9.87,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.24,14240,20241115,12.92,17470,-7.96,20250106,15000,7.20,20250203,23050,-30.24,20240611,14240,12.92,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16080,-140,5,-0.86,10498120,653,165.74,16220,16220,16020,21050,11360,16220,16076.75,0.54,0,75,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,528,9.87,0.89,12,0.02,1629.00,17969.00,23050,20240611,-30.24,14240,20241115,12.92,17470,-7.96,20250106,15000,7.20,20250203,23050,-30.24,20240611,14240,12.92,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,120754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16120,-100,5,-0.62,8880030,552,140.10,16220,16220,16020,21050,11360,16220,16087.01,0.54,0,74,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,529,9.90,0.90,12,0.02,1629.00,17969.00,23050,20240611,-30.07,14240,20241115,13.20,17470,-7.73,20250106,15000,7.47,20250203,23050,-30.07,20240611,14240,13.20,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16180,-40,5,-0.25,4854530,301,76.40,16220,16220,16020,21050,11360,16220,16128.01,0.54,0,33,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,531,9.93,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.80,14240,20241115,13.62,17470,-7.38,20250106,15000,7.87,20250203,23050,-29.80,20240611,14240,13.62,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,100753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,0,3,0.00,973200,60,15.23,16220,16220,16220,21050,11360,16220,16220.00,0.54,0,0,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,533,9.96,0.90,12,0.00,1629.00,17969.00,23050,20240611,-29.63,14240,20241115,13.90,17470,-7.16,20250106,15000,8.13,20250203,23050,-29.63,20240611,14240,13.90,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N +20250224,090759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,0,3,0.00,973200,60,15.23,16220,16220,16220,21050,11360,16220,16220.00,0.54,0,0,16386,16302,16216,16132,16046,16345,16175,16,4830,500,11670,10,1,3283714,533,9.96,0.90,12,0.00,1629.00,17969.00,23050,20240611,-29.63,14240,20241115,13.90,17470,-7.16,20250106,15000,8.13,20250203,23050,-29.63,20240611,14240,13.90,20241115,2.41,N,100030,500,16 억,,17675,N,N,0,N,00,N 20250221,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,0,3,0.00,6400080,394,41.52,16130,16300,16130,21050,11360,16220,16243.86,0.54,0,-31,16426,16322,16166,16062,15906,16375,16115,16,4830,500,11670,10,1,3283714,533,9.96,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.63,14240,20241115,13.90,17470,-7.16,20250106,15000,8.13,20250203,23050,-29.63,20240611,14240,13.90,20241115,2.41,N,100030,500,16 억,,17706,N,N,0,N,00,N 20250221,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,0,3,0.00,6367640,392,41.31,16130,16300,16130,21050,11360,16220,16243.98,0.54,0,-31,16426,16322,16166,16062,15906,16375,16115,16,4830,500,11670,10,1,3283714,533,9.96,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.63,14240,20241115,13.90,17470,-7.16,20250106,15000,8.13,20250203,23050,-29.63,20240611,14240,13.90,20241115,2.41,N,100030,500,16 억,,17706,N,N,0,N,00,N 20250221,140754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16230,10,2,0.06,6286540,387,40.78,16130,16300,16130,21050,11360,16220,16244.29,0.54,0,-31,16426,16322,16166,16062,15906,16375,16115,16,4830,500,11670,10,1,3283714,533,9.96,0.90,12,0.01,1629.00,17969.00,23050,20240611,-29.59,14240,20241115,13.97,17470,-7.10,20250106,15000,8.20,20250203,23050,-29.59,20240611,14240,13.97,20241115,2.41,N,100030,500,16 억,,17706,N,N,0,N,00,N diff --git a/100090/price/prices-20250201.csv b/100090/price/prices-20250201.csv index 7838daa6837c..8c754097505b 100644 --- a/100090/price/prices-20250201.csv +++ b/100090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160758,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15130,-30,5,-0.20,2093738450,139521,48.55,15120,15160,14840,19700,10620,15160,15006.59,5.68,0,-13972,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8956,15.58,1.29,12,0.24,971.00,11734.00,17730,20240604,-14.66,10300,20240805,46.89,15740,-3.88,20250219,11670,29.65,20250123,17730,-14.66,20240604,10300,46.89,20240805,0.96,N,100090,500,295 억,,3362659,N,N,1867,N,00,N +20250224,150757,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15100,-60,5,-0.40,1999728410,133287,46.38,15120,15160,14840,19700,10620,15160,15003.18,5.68,0,-11753,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8939,15.55,1.29,12,0.23,971.00,11734.00,17730,20240604,-14.83,10300,20240805,46.60,15740,-4.07,20250219,11670,29.39,20250123,17730,-14.83,20240604,10300,46.60,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,140755,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15050,-110,5,-0.73,1747066150,116551,40.56,15120,15160,14840,19700,10620,15160,14989.71,5.68,0,-7994,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8909,15.50,1.28,12,0.20,971.00,11734.00,17730,20240604,-15.12,10300,20240805,46.12,15740,-4.38,20250219,11670,28.96,20250123,17730,-15.12,20240604,10300,46.12,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,130757,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14890,-270,5,-1.78,1360166800,90878,31.62,15120,15120,14840,19700,10620,15160,14966.95,5.68,0,-11021,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8814,15.33,1.27,12,0.15,971.00,11734.00,17730,20240604,-16.02,10300,20240805,44.56,15740,-5.40,20250219,11670,27.59,20250123,17730,-16.02,20240604,10300,44.56,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,120755,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15020,-140,5,-0.92,1142045040,76295,26.55,15120,15120,14840,19700,10620,15160,14968.80,5.68,0,-10376,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8891,15.47,1.28,12,0.13,971.00,11734.00,17730,20240604,-15.28,10300,20240805,45.83,15740,-4.57,20250219,11670,28.71,20250123,17730,-15.28,20240604,10300,45.83,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,110753,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14930,-230,5,-1.52,948180030,63357,22.05,15120,15120,14840,19700,10620,15160,14965.67,5.68,0,-9517,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8838,15.38,1.27,12,0.11,971.00,11734.00,17730,20240604,-15.79,10300,20240805,44.95,15740,-5.15,20250219,11670,27.93,20250123,17730,-15.79,20240604,10300,44.95,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,100753,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15000,-160,5,-1.06,732398670,48963,17.04,15120,15120,14840,19700,10620,15160,14958.20,5.68,0,-8895,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8879,15.45,1.28,12,0.08,971.00,11734.00,17730,20240604,-15.40,10300,20240805,45.63,15740,-4.70,20250219,11670,28.53,20250123,17730,-15.40,20240604,10300,45.63,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N +20250224,090759,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15030,-130,5,-0.86,60693880,4030,1.40,15120,15120,15010,19700,10620,15160,15060.49,5.68,0,-841,15973,15566,14983,14576,13993,15770,14780,296,4540,500,10910,10,1,59195568,8897,15.48,1.28,12,0.01,971.00,11734.00,17730,20240604,-15.23,10300,20240805,45.92,15740,-4.51,20250219,11670,28.79,20250123,17730,-15.23,20240604,10300,45.92,20240805,0.96,N,100090,500,295 억,,3362659,N,N,71,N,00,N 20250221,160751,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15160,490,2,3.34,4318961650,285950,125.91,14680,15390,14400,19070,10270,14670,15103.87,5.71,0,-28278,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8974,15.61,1.29,12,0.48,971.00,11734.00,17730,20240604,-14.50,10300,20240805,47.18,15740,-3.68,20250219,11670,29.91,20250123,17730,-14.50,20240604,10300,47.18,20240805,0.96,N,100090,500,295 억,,3378225,N,N,71,N,00,N 20250221,150754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15040,370,2,2.52,4168818370,276006,121.53,14680,15390,14400,19070,10270,14670,15104.12,5.71,0,-29575,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8903,15.49,1.28,12,0.47,971.00,11734.00,17730,20240604,-15.17,10300,20240805,46.02,15740,-4.45,20250219,11670,28.88,20250123,17730,-15.17,20240604,10300,46.02,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N 20250221,140754,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15050,380,2,2.59,3731754350,247004,108.76,14680,15390,14400,19070,10270,14670,15108.11,5.71,0,-22831,15556,15112,14846,14402,14136,14980,14270,296,4400,500,10560,10,1,59195568,8909,15.50,1.28,12,0.42,971.00,11734.00,17730,20240604,-15.12,10300,20240805,46.12,15740,-4.38,20250219,11670,28.96,20250123,17730,-15.12,20240604,10300,46.12,20240805,0.96,N,100090,500,295 억,,3378225,N,N,1595,N,00,N diff --git a/100120/price/prices-20250201.csv b/100120/price/prices-20250201.csv index 106a028f39b1..ed795997ed25 100644 --- a/100120/price/prices-20250201.csv +++ b/100120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160758,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22300,200,2,0.90,223408700,10151,33.52,22000,22300,21850,28700,15500,22100,22008.48,33.51,0,-253,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2230,15.16,0.92,12,0.10,1471.00,24138.00,30900,20240329,-27.83,19680,20241210,13.31,22900,-2.62,20250213,20200,10.40,20250110,30900,-27.83,20240329,19680,13.31,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,150757,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22250,150,2,0.68,217645550,9892,32.67,22000,22300,21850,28700,15500,22100,22002.18,33.51,0,-197,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2225,15.13,0.92,12,0.10,1471.00,24138.00,30900,20240329,-27.99,19680,20241210,13.06,22900,-2.84,20250213,20200,10.15,20250110,30900,-27.99,20240329,19680,13.06,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,140756,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,-100,5,-0.45,166228950,7564,24.98,22000,22150,21850,28700,15500,22100,21976.33,33.51,0,-704,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2200,14.96,0.91,12,0.08,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,130757,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22000,-100,5,-0.45,145008750,6598,21.79,22000,22150,21850,28700,15500,22100,21977.68,33.51,0,-873,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2200,14.96,0.91,12,0.07,1471.00,24138.00,30900,20240329,-28.80,19680,20241210,11.79,22900,-3.93,20250213,20200,8.91,20250110,30900,-28.80,20240329,19680,11.79,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,120755,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-150,5,-0.68,124943250,5686,18.78,22000,22150,21850,28700,15500,22100,21973.84,33.51,0,-863,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2195,14.92,0.91,12,0.06,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,110753,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,0,3,0.00,100733150,4587,15.15,22000,22150,21850,28700,15500,22100,21960.57,33.51,0,-661,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2210,15.02,0.92,12,0.05,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,100753,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-150,5,-0.68,81381250,3710,12.25,22000,22100,21850,28700,15500,22100,21935.65,33.51,0,-829,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2195,14.92,0.91,12,0.04,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N +20250224,090759,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-150,5,-0.68,13293700,606,2.00,22000,22050,21850,28700,15500,22100,21936.80,33.51,0,-8,22500,22300,22000,21800,21500,22400,21900,50,6600,500,15470,50,1,10001865,2195,14.92,0.91,12,0.01,1471.00,24138.00,30900,20240329,-28.96,19680,20241210,11.53,22900,-4.15,20250213,20200,8.66,20250110,30900,-28.96,20240329,19680,11.53,20241210,0.61,N,100120,500,50 억,,3351422,N,N,0,N,00,N 20250221,160752,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,665588500,30247,146.89,21700,22200,21700,28050,15150,21600,22005.12,33.56,0,-4885,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2210,15.02,0.92,12,0.30,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N 20250221,150755,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,500,2,2.31,642476250,29201,141.81,21700,22200,21700,28050,15150,21600,22001.87,33.56,0,-4413,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2210,15.02,0.92,12,0.29,1471.00,24138.00,30900,20240329,-28.48,19680,20241210,12.30,22900,-3.49,20250213,20200,9.41,20250110,30900,-28.48,20240329,19680,12.30,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N 20250221,140754,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22050,450,2,2.08,505387150,23006,111.73,21700,22200,21700,28050,15150,21600,21967.64,33.56,0,-3049,22233,21916,21683,21366,21133,21800,21250,50,6450,500,15120,50,1,10001865,2205,14.99,0.91,12,0.23,1471.00,24138.00,30900,20240329,-28.64,19680,20241210,12.04,22900,-3.71,20250213,20200,9.16,20250110,30900,-28.64,20240329,19680,12.04,20241210,0.61,N,100120,500,50 억,,3356350,N,N,78,N,00,N diff --git a/100130/price/prices-20250201.csv b/100130/price/prices-20250201.csv index a80cddf6c4f8..bf1c1fc245e8 100644 --- a/100130/price/prices-20250201.csv +++ b/100130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,10,2,0.41,126577565,52789,137.64,2430,2440,2370,3155,1705,2430,2397.53,1.67,0,59,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1394,-4.61,0.58,12,0.09,-529.00,4216.00,3500,20240819,-30.29,1993,20241115,22.43,2585,-5.61,20250107,2180,11.93,20250203,3500,-30.29,20240819,1993,22.43,20241115,0.78,N,100130,500,285 억,,956687,N,N,69,N,00,N +20250224,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-30,5,-1.23,107128035,44788,116.78,2430,2430,2370,3155,1705,2430,2391.63,1.67,0,-1228,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1371,-4.54,0.57,12,0.08,-529.00,4216.00,3500,20240819,-31.43,1993,20241115,20.42,2585,-7.16,20250107,2180,10.09,20250203,3500,-31.43,20240819,1993,20.42,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,140756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-30,5,-1.23,79889565,33427,87.15,2430,2430,2370,3155,1705,2430,2389.60,1.67,0,-2940,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1371,-4.54,0.57,12,0.06,-529.00,4216.00,3500,20240819,-31.43,1993,20241115,20.42,2585,-7.16,20250107,2180,10.09,20250203,3500,-31.43,20240819,1993,20.42,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,130758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-40,5,-1.65,75343715,31528,82.20,2430,2430,2370,3155,1705,2430,2389.34,1.67,0,-4270,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1366,-4.52,0.57,12,0.06,-529.00,4216.00,3500,20240819,-31.71,1993,20241115,19.92,2585,-7.54,20250107,2180,9.63,20250203,3500,-31.71,20240819,1993,19.92,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,120755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-35,5,-1.44,67550425,28269,73.71,2430,2430,2370,3155,1705,2430,2389.11,1.67,0,-5104,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1369,-4.53,0.57,12,0.05,-529.00,4216.00,3500,20240819,-31.57,1993,20241115,20.17,2585,-7.35,20250107,2180,9.86,20250203,3500,-31.57,20240819,1993,20.17,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,110753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-40,5,-1.65,59128020,24753,64.54,2430,2430,2370,3155,1705,2430,2388.20,1.67,0,-5742,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1366,-4.52,0.57,12,0.04,-529.00,4216.00,3500,20240819,-31.71,1993,20241115,19.92,2585,-7.54,20250107,2180,9.63,20250203,3500,-31.71,20240819,1993,19.92,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,100754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-45,5,-1.85,27989655,11681,30.46,2430,2430,2380,3155,1705,2430,2395.25,1.67,0,-5515,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1363,-4.51,0.57,12,0.02,-529.00,4216.00,3500,20240819,-31.86,1993,20241115,19.67,2585,-7.74,20250107,2180,9.40,20250203,3500,-31.86,20240819,1993,19.67,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N +20250224,090800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-5,5,-0.21,3352215,1381,3.60,2430,2430,2405,3155,1705,2430,2426.62,1.67,0,-73,2460,2445,2420,2405,2380,2450,2410,286,725,500,1740,5,1,57143000,1386,-4.58,0.58,12,0.00,-529.00,4216.00,3500,20240819,-30.71,1993,20241115,21.68,2585,-6.19,20250107,2180,11.24,20250203,3500,-30.71,20240819,1993,21.68,20241115,0.78,N,100130,500,285 억,,956687,N,N,57,N,00,N 20250221,160752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,20,2,0.83,91887415,38015,81.92,2430,2435,2395,3130,1690,2410,2417.13,1.68,0,-2928,2440,2425,2405,2390,2370,2427,2392,286,720,500,1730,5,1,57143000,1389,-4.59,0.58,12,0.07,-529.00,4216.00,3500,20240819,-30.57,1993,20241115,21.93,2585,-6.00,20250107,2180,11.47,20250203,3500,-30.57,20240819,1993,21.93,20241115,0.79,N,100130,500,285 억,,959617,N,N,57,N,00,N 20250221,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,10,2,0.41,75378480,31218,67.27,2430,2435,2395,3130,1690,2410,2414.58,1.68,0,-2787,2440,2425,2405,2390,2370,2427,2392,286,720,500,1730,5,1,57143000,1383,-4.57,0.57,12,0.05,-529.00,4216.00,3500,20240819,-30.86,1993,20241115,21.42,2585,-6.38,20250107,2180,11.01,20250203,3500,-30.86,20240819,1993,21.42,20241115,0.79,N,100130,500,285 억,,959617,N,N,572,N,00,N 20250221,140755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,-5,5,-0.21,59080635,24463,52.72,2430,2435,2395,3130,1690,2410,2415.10,1.68,0,-2018,2440,2425,2405,2390,2370,2427,2392,286,720,500,1730,5,1,57143000,1374,-4.55,0.57,12,0.04,-529.00,4216.00,3500,20240819,-31.29,1993,20241115,20.67,2585,-6.96,20250107,2180,10.32,20250203,3500,-31.29,20240819,1993,20.67,20241115,0.79,N,100130,500,285 억,,959617,N,N,572,N,00,N diff --git a/100220/price/prices-20250201.csv b/100220/price/prices-20250201.csv index 571fff415325..185bd9f15e28 100644 --- a/100220/price/prices-20250201.csv +++ b/100220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160759,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4815,-115,5,-2.33,246845435,50307,127.77,4890,4965,4815,6400,3455,4930,4907.33,2.20,0,-12400,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,626,-5.06,0.32,12,0.39,-951.00,14925.00,8420,20240221,-42.81,3920,20241209,22.83,5060,-4.84,20250211,4220,14.10,20250102,7790,-38.19,20241108,3920,22.83,20241209,1.96,N,100220,500,64 억,,285834,N,N,2,N,00,N +20250224,150758,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4845,-85,5,-1.72,227226285,46236,117.43,4890,4965,4825,6400,3455,4930,4914.49,2.20,0,-12239,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,630,-5.09,0.32,12,0.36,-951.00,14925.00,8420,20240221,-42.46,3920,20241209,23.60,5060,-4.25,20250211,4220,14.81,20250102,7790,-37.80,20241108,3920,23.60,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,140756,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4910,-20,5,-0.41,183748975,37329,94.81,4890,4965,4845,6400,3455,4930,4922.42,2.20,0,-12563,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,638,-5.16,0.33,12,0.29,-951.00,14925.00,8420,20240221,-41.69,3920,20241209,25.26,5060,-2.96,20250211,4220,16.35,20250102,7790,-36.97,20241108,3920,25.26,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,130758,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4910,-20,5,-0.41,175536235,35652,90.55,4890,4965,4845,6400,3455,4930,4923.60,2.20,0,-12242,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,638,-5.16,0.33,12,0.27,-951.00,14925.00,8420,20240221,-41.69,3920,20241209,25.26,5060,-2.96,20250211,4220,16.35,20250102,7790,-36.97,20241108,3920,25.26,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,120756,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4920,-10,5,-0.20,172889635,35112,89.18,4890,4965,4845,6400,3455,4930,4923.95,2.20,0,-12496,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,639,-5.17,0.33,12,0.27,-951.00,14925.00,8420,20240221,-41.57,3920,20241209,25.51,5060,-2.77,20250211,4220,16.59,20250102,7790,-36.84,20241108,3920,25.51,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,110753,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4895,-35,5,-0.71,157370070,31959,81.17,4890,4965,4845,6400,3455,4930,4924.12,2.20,0,-12364,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,636,-5.15,0.33,12,0.25,-951.00,14925.00,8420,20240221,-41.86,3920,20241209,24.87,5060,-3.26,20250211,4220,16.00,20250102,7790,-37.16,20241108,3920,24.87,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,100754,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4910,-20,5,-0.41,139724105,28359,72.02,4890,4965,4845,6400,3455,4930,4926.98,2.20,0,-12871,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,638,-5.16,0.33,12,0.22,-951.00,14925.00,8420,20240221,-41.69,3920,20241209,25.26,5060,-2.96,20250211,4220,16.35,20250102,7790,-36.97,20241108,3920,25.26,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N +20250224,090800,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4850,-80,5,-1.62,7937135,1629,4.14,4890,4900,4845,6400,3455,4930,4872.40,2.20,0,-628,5063,4996,4863,4796,4663,5030,4830,65,1470,500,2950,5,1,12996741,630,-5.10,0.32,12,0.01,-951.00,14925.00,8420,20240221,-42.40,3920,20241209,23.72,5060,-4.15,20250211,4220,14.93,20250102,7790,-37.74,20241108,3920,23.72,20241209,1.96,N,100220,500,64 억,,285834,N,N,7,N,00,N 20250221,160752,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4930,185,2,3.90,189565165,39298,115.20,4735,4930,4730,6160,3325,4745,4823.79,2.11,0,10814,4881,4812,4766,4697,4651,4790,4675,65,1415,500,2840,5,1,12996741,641,-5.18,0.33,12,0.30,-951.00,14925.00,8420,20240221,-41.45,3920,20241209,25.77,5060,-2.57,20250211,4220,16.82,20250102,8420,-41.45,20240221,3920,25.77,20241209,1.94,N,100220,500,64 억,,274011,N,N,7,N,00,N 20250221,150755,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4880,135,2,2.85,167886305,34890,102.28,4735,4890,4730,6160,3325,4745,4811.87,2.11,0,11112,4881,4812,4766,4697,4651,4790,4675,65,1415,500,2840,5,1,12996741,634,-5.13,0.33,12,0.27,-951.00,14925.00,8420,20240221,-42.04,3920,20241209,24.49,5060,-3.56,20250211,4220,15.64,20250102,8420,-42.04,20240221,3920,24.49,20241209,1.94,N,100220,500,64 억,,274011,N,N,5,N,00,N 20250221,140755,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4800,55,2,1.16,76997250,16104,47.21,4735,4815,4730,6160,3325,4745,4781.25,2.11,0,2248,4881,4812,4766,4697,4651,4790,4675,65,1415,500,2840,5,1,12996741,624,-5.05,0.32,12,0.12,-951.00,14925.00,8420,20240221,-42.99,3920,20241209,22.45,5060,-5.14,20250211,4220,13.74,20250102,8420,-42.99,20240221,3920,22.45,20241209,1.94,N,100220,500,64 억,,274011,N,N,5,N,00,N diff --git a/100250/price/prices-20250201.csv b/100250/price/prices-20250201.csv index 1d15852ef5c2..59baef7d7588 100644 --- a/100250/price/prices-20250201.csv +++ b/100250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3105,0,3,0.00,86830375,28091,121.18,3100,3110,3055,4035,2175,3105,3091.04,1.34,0,3659,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1736,4.81,0.47,12,0.05,646.00,6539.00,3405,20240724,-8.81,2960,20240805,4.90,3220,-3.57,20250205,2990,3.85,20250123,3405,-8.81,20240724,2960,4.90,20240805,0.22,N,100250,500,279 억,,747166,N,N,7,N,00,N +20250224,150758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3105,0,3,0.00,77327995,25029,107.97,3100,3110,3055,4035,2175,3105,3089.54,1.34,0,4245,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1736,4.81,0.47,12,0.04,646.00,6539.00,3405,20240724,-8.81,2960,20240805,4.90,3220,-3.57,20250205,2990,3.85,20250123,3405,-8.81,20240724,2960,4.90,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,140757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3105,0,3,0.00,62549865,20274,87.46,3100,3105,3055,4035,2175,3105,3085.23,1.34,0,4733,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1736,4.81,0.47,12,0.04,646.00,6539.00,3405,20240724,-8.81,2960,20240805,4.90,3220,-3.57,20250205,2990,3.85,20250123,3405,-8.81,20240724,2960,4.90,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,130758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3085,-20,5,-0.64,54266865,17599,75.92,3100,3105,3055,4035,2175,3105,3083.52,1.34,0,4353,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1724,4.78,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.40,2960,20240805,4.22,3220,-4.19,20250205,2990,3.18,20250123,3405,-9.40,20240724,2960,4.22,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,120756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3085,-20,5,-0.64,49636285,16098,69.44,3100,3105,3055,4035,2175,3105,3083.38,1.34,0,3817,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1724,4.78,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.40,2960,20240805,4.22,3220,-4.19,20250205,2990,3.18,20250123,3405,-9.40,20240724,2960,4.22,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,110754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3080,-25,5,-0.81,47027155,15252,65.80,3100,3105,3055,4035,2175,3105,3083.34,1.34,0,3643,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1722,4.77,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.54,2960,20240805,4.05,3220,-4.35,20250205,2990,3.01,20250123,3405,-9.54,20240724,2960,4.05,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,100754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3100,-5,5,-0.16,16984625,5491,23.69,3100,3105,3055,4035,2175,3105,3093.18,1.34,0,-685,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1733,4.80,0.47,12,0.01,646.00,6539.00,3405,20240724,-8.96,2960,20240805,4.73,3220,-3.73,20250205,2990,3.68,20250123,3405,-8.96,20240724,2960,4.73,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N +20250224,090800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,-30,5,-0.97,2025310,662,2.86,3100,3100,3055,4035,2175,3105,3059.38,1.34,0,0,3121,3112,3096,3087,3071,3117,3092,279,930,500,2290,5,1,55895292,1719,4.76,0.47,12,0.00,646.00,6539.00,3405,20240724,-9.69,2960,20240805,3.89,3220,-4.50,20250205,2990,2.84,20250123,3405,-9.69,20240724,2960,3.89,20240805,0.22,N,100250,500,279 억,,747166,N,N,30,N,00,N 20250221,160753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3105,10,2,0.32,71659885,23181,77.85,3095,3105,3080,4020,2170,3095,3091.32,1.34,0,-1047,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1736,4.81,0.47,12,0.04,646.00,6539.00,3405,20240724,-8.81,2960,20240805,4.90,3220,-3.57,20250205,2990,3.85,20250123,3405,-8.81,20240724,2960,4.90,20240805,0.22,N,100250,500,279 억,,748463,N,N,30,N,00,N 20250221,150756,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3100,5,2,0.16,58879525,19063,64.02,3095,3100,3080,4020,2170,3095,3088.68,1.34,0,-880,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1733,4.80,0.47,12,0.03,646.00,6539.00,3405,20240724,-8.96,2960,20240805,4.73,3220,-3.73,20250205,2990,3.68,20250123,3405,-8.96,20240724,2960,4.73,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N 20250221,140755,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3090,-5,5,-0.16,45170945,14628,49.13,3095,3100,3080,4020,2170,3095,3087.98,1.34,0,-1132,3118,3106,3083,3071,3048,3112,3077,279,925,500,2290,5,1,55895292,1727,4.78,0.47,12,0.03,646.00,6539.00,3405,20240724,-9.25,2960,20240805,4.39,3220,-4.04,20250205,2990,3.34,20250123,3405,-9.25,20240724,2960,4.39,20240805,0.22,N,100250,500,279 억,,748463,N,N,19,N,00,N diff --git a/100590/price/prices-20250201.csv b/100590/price/prices-20250201.csv index 631f4d8ffa63..746e62d602d9 100644 --- a/100590/price/prices-20250201.csv +++ b/100590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,-25,5,-0.62,326799870,82090,76.05,4015,4025,3930,5230,2820,4025,3980.99,1.48,0,-19127,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,633,15.87,0.64,12,0.52,252.00,6249.00,6100,20240227,-34.43,3020,20241210,32.45,4650,-13.98,20250203,3790,5.54,20250109,6100,-34.43,20240227,3020,32.45,20241210,3.06,N,100590,500,79 억,,234753,N,N,15,N,00,N +20250224,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,-5,5,-0.12,307298970,77226,71.55,4015,4025,3930,5230,2820,4025,3979.22,1.48,0,-17453,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,636,15.95,0.64,12,0.49,252.00,6249.00,6100,20240227,-34.10,3020,20241210,33.11,4650,-13.55,20250203,3790,6.07,20250109,6100,-34.10,20240227,3020,33.11,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-15,5,-0.37,209641120,52918,49.03,4015,4015,3930,5230,2820,4025,3961.62,1.48,0,-16689,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,635,15.91,0.64,12,0.33,252.00,6249.00,6100,20240227,-34.26,3020,20241210,32.78,4650,-13.76,20250203,3790,5.80,20250109,6100,-34.26,20240227,3020,32.78,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,130759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3975,-50,5,-1.24,183866165,46459,43.04,4015,4015,3930,5230,2820,4025,3957.60,1.48,0,-14646,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,629,15.77,0.64,12,0.29,252.00,6249.00,6100,20240227,-34.84,3020,20241210,31.62,4650,-14.52,20250203,3790,4.88,20250109,6100,-34.84,20240227,3020,31.62,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,120756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3985,-40,5,-0.99,158650070,40130,37.18,4015,4015,3930,5230,2820,4025,3953.40,1.48,0,-10874,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,631,15.81,0.64,12,0.25,252.00,6249.00,6100,20240227,-34.67,3020,20241210,31.95,4650,-14.30,20250203,3790,5.15,20250109,6100,-34.67,20240227,3020,31.95,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,-80,5,-1.99,117681560,29794,27.60,4015,4015,3930,5230,2820,4025,3949.84,1.48,0,-7284,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,624,15.65,0.63,12,0.19,252.00,6249.00,6100,20240227,-35.33,3020,20241210,30.63,4650,-15.16,20250203,3790,4.09,20250109,6100,-35.33,20240227,3020,30.63,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3955,-70,5,-1.74,79201335,20048,18.57,4015,4015,3930,5230,2820,4025,3950.59,1.48,0,-7893,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,626,15.69,0.63,12,0.13,252.00,6249.00,6100,20240227,-35.16,3020,20241210,30.96,4650,-14.95,20250203,3790,4.35,20250109,6100,-35.16,20240227,3020,30.96,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N +20250224,090800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-75,5,-1.86,14938745,3764,3.49,4015,4015,3950,5230,2820,4025,3968.85,1.48,0,-932,4181,4102,3951,3872,3721,4142,3912,79,1205,500,2490,5,1,15830023,625,15.67,0.63,12,0.02,252.00,6249.00,6100,20240227,-35.25,3020,20241210,30.79,4650,-15.05,20250203,3790,4.22,20250109,6100,-35.25,20240227,3020,30.79,20241210,3.06,N,100590,500,79 억,,234753,N,N,13,N,00,N 20250221,160753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,100,2,2.55,427744510,107305,215.01,3945,4030,3800,5100,2750,3925,3986.23,1.43,0,7974,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,637,15.97,0.64,12,0.68,252.00,6249.00,6100,20240227,-34.02,3020,20241210,33.28,4650,-13.44,20250203,3790,6.20,20250109,6100,-34.02,20240227,3020,33.28,20241210,3.02,N,100590,500,79 억,,226979,N,N,13,N,00,N 20250221,150756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4025,100,2,2.55,386316120,97004,194.37,3945,4030,3800,5100,2750,3925,3982.48,1.43,0,10031,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,637,15.97,0.64,12,0.61,252.00,6249.00,6100,20240227,-34.02,3020,20241210,33.28,4650,-13.44,20250203,3790,6.20,20250109,6100,-34.02,20240227,3020,33.28,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N 20250221,140755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,90,2,2.29,326189015,82037,164.38,3945,4025,3800,5100,2750,3925,3976.12,1.43,0,12608,4048,3986,3953,3891,3858,3970,3875,79,1175,500,2430,5,1,15830023,636,15.93,0.64,12,0.52,252.00,6249.00,6100,20240227,-34.18,3020,20241210,32.95,4650,-13.66,20250203,3790,5.94,20250109,6100,-34.18,20240227,3020,32.95,20241210,3.02,N,100590,500,79 억,,226979,N,N,38,N,00,N diff --git a/100660/price/prices-20250201.csv b/100660/price/prices-20250201.csv index 4529486cab35..8788ccf28cd2 100644 --- a/100660/price/prices-20250201.csv +++ b/100660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,70,2,1.83,122414455,31695,105.23,3860,3900,3805,4965,2675,3820,3862.15,2.63,0,1323,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,490,25.42,0.75,12,0.25,153.00,5214.00,6050,20240607,-35.70,3100,20241209,25.48,4195,-7.27,20250206,3505,10.98,20250203,6050,-35.70,20240607,3100,25.48,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,30,2,0.79,119565225,30962,102.80,3860,3900,3805,4965,2675,3820,3861.68,2.63,0,1540,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,485,25.16,0.74,12,0.25,153.00,5214.00,6050,20240607,-36.36,3100,20241209,24.19,4195,-8.22,20250206,3505,9.84,20250203,6050,-36.36,20240607,3100,24.19,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,65,2,1.70,117681460,30473,101.18,3860,3900,3805,4965,2675,3820,3861.83,2.63,0,1523,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,490,25.39,0.75,12,0.24,153.00,5214.00,6050,20240607,-35.79,3100,20241209,25.32,4195,-7.39,20250206,3505,10.84,20250203,6050,-35.79,20240607,3100,25.32,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,130759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,50,2,1.31,102795975,26616,88.37,3860,3900,3805,4965,2675,3820,3862.19,2.63,0,2134,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,488,25.29,0.74,12,0.21,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,50,2,1.31,96166145,24903,82.68,3860,3900,3805,4965,2675,3820,3861.63,2.63,0,2149,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,488,25.29,0.74,12,0.20,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,75,2,1.96,82026665,21264,70.60,3860,3900,3805,4965,2675,3820,3857.54,2.63,0,1031,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,491,25.46,0.75,12,0.17,153.00,5214.00,6050,20240607,-35.62,3100,20241209,25.65,4195,-7.15,20250206,3505,11.13,20250203,6050,-35.62,20240607,3100,25.65,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,25,2,0.65,49889005,12970,43.06,3860,3900,3805,4965,2675,3820,3846.49,2.63,0,3001,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,484,25.13,0.74,12,0.10,153.00,5214.00,6050,20240607,-36.45,3100,20241209,24.03,4195,-8.34,20250206,3505,9.70,20250203,6050,-36.45,20240607,3100,24.03,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N +20250224,090801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,20,2,0.52,14341820,3724,12.36,3860,3880,3840,4965,2675,3820,3851.19,2.63,0,-1402,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,484,25.10,0.74,12,0.03,153.00,5214.00,6050,20240607,-36.53,3100,20241209,23.87,4195,-8.46,20250206,3505,9.56,20250203,6050,-36.53,20240607,3100,23.87,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N 20250221,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-40,5,-1.04,115048610,29919,59.40,3845,3890,3810,5010,2705,3860,3845.34,2.59,0,4328,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,481,24.97,0.73,12,0.24,153.00,5214.00,6050,20240607,-36.86,3100,20241209,23.23,4195,-8.94,20250206,3505,8.99,20250203,6050,-36.86,20240607,3100,23.23,20241209,3.19,N,100660,500,63 억,,326652,N,N,0,N,00,N 20250221,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,0,3,0.00,104065345,27045,53.69,3845,3890,3810,5010,2705,3860,3847.86,2.59,0,4598,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,486,25.23,0.74,12,0.21,153.00,5214.00,6050,20240607,-36.20,3100,20241209,24.52,4195,-7.99,20250206,3505,10.13,20250203,6050,-36.20,20240607,3100,24.52,20241209,3.19,N,100660,500,63 억,,326652,N,N,0,N,00,N 20250221,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,15,2,0.39,92353295,24000,47.65,3845,3890,3810,5010,2705,3860,3848.05,2.59,0,4626,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,488,25.33,0.74,12,0.19,153.00,5214.00,6050,20240607,-35.95,3100,20241209,25.00,4195,-7.63,20250206,3505,10.56,20250203,6050,-35.95,20240607,3100,25.00,20241209,3.19,N,100660,500,63 억,,326652,N,N,0,N,00,N diff --git a/100700/price/prices-20250201.csv b/100700/price/prices-20250201.csv index d7dffc170aaf..abff1d1461b0 100644 --- a/100700/price/prices-20250201.csv +++ b/100700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160800,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,-10,5,-0.40,87927100,35557,61.42,2470,2500,2460,3240,1750,2495,2472.84,0.85,0,1769,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1088,7.29,0.80,12,0.08,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,150759,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,-10,5,-0.40,87094625,35222,60.84,2470,2500,2460,3240,1750,2495,2472.73,0.85,0,2013,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1088,7.29,0.80,12,0.08,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,140758,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2485,-10,5,-0.40,78602135,31806,54.94,2470,2500,2460,3240,1750,2495,2471.30,0.85,0,2013,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1088,7.29,0.80,12,0.07,341.00,3110.00,3650,20240522,-31.92,2245,20241210,10.69,2595,-4.24,20250110,2375,4.63,20250203,3650,-31.92,20240522,2245,10.69,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,130759,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2490,-5,5,-0.20,67913095,27493,47.49,2470,2500,2460,3240,1750,2495,2470.20,0.85,0,2071,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1091,7.30,0.80,12,0.06,341.00,3110.00,3650,20240522,-31.78,2245,20241210,10.91,2595,-4.05,20250110,2375,4.84,20250203,3650,-31.78,20240522,2245,10.91,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,120757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,-20,5,-0.80,55627470,22536,38.93,2470,2485,2460,3240,1750,2495,2468.38,0.85,0,2228,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1084,7.26,0.80,12,0.05,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,110755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-30,5,-1.20,43976520,17811,30.77,2470,2485,2460,3240,1750,2495,2469.07,0.85,0,2046,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1080,7.23,0.79,12,0.04,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,100755,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-30,5,-1.20,20330235,8247,14.25,2470,2485,2460,3240,1750,2495,2465.17,0.85,0,496,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1080,7.23,0.79,12,0.02,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N +20250224,090801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,-20,5,-0.80,1137570,460,0.79,2470,2485,2470,3240,1750,2495,2472.98,0.85,0,-16,2541,2517,2486,2462,2431,2530,2475,44,745,100,1790,5,1,43800000,1084,7.26,0.80,12,0.00,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.21,N,100700,100,43 억,,371827,N,N,0,N,00,N 20250221,160753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2495,25,2,1.01,144216505,57892,167.56,2480,2510,2455,3210,1730,2470,2491.13,0.84,0,6306,2546,2507,2481,2442,2416,2527,2462,44,740,100,1770,5,1,43800000,1093,7.32,0.80,12,0.13,341.00,3110.00,3650,20240522,-31.64,2245,20241210,11.14,2595,-3.85,20250110,2375,5.05,20250203,3650,-31.64,20240522,2245,11.14,20241210,1.21,N,100700,100,43 억,,366535,N,N,0,N,00,N 20250221,150756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2490,20,2,0.81,133657665,53660,155.31,2480,2510,2455,3210,1730,2470,2490.82,0.84,0,6150,2546,2507,2481,2442,2416,2527,2462,44,740,100,1770,5,1,43800000,1091,7.30,0.80,12,0.12,341.00,3110.00,3650,20240522,-31.78,2245,20241210,10.91,2595,-4.05,20250110,2375,4.84,20250203,3650,-31.78,20240522,2245,10.91,20241210,1.21,N,100700,100,43 억,,366535,N,N,0,N,00,N 20250221,140756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2495,25,2,1.01,122674975,49254,142.55,2480,2510,2455,3210,1730,2470,2490.66,0.84,0,6016,2546,2507,2481,2442,2416,2527,2462,44,740,100,1770,5,1,43800000,1093,7.32,0.80,12,0.11,341.00,3110.00,3650,20240522,-31.64,2245,20241210,11.14,2595,-3.85,20250110,2375,5.05,20250203,3650,-31.64,20240522,2245,11.14,20241210,1.21,N,100700,100,43 억,,366535,N,N,0,N,00,N diff --git a/100790/price/prices-20250201.csv b/100790/price/prices-20250201.csv index 3a14772ad55e..e90f8f2600a8 100644 --- a/100790/price/prices-20250201.csv +++ b/100790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160800,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5160,0,3,0.00,1589033890,309038,19.56,5110,5220,5100,6700,3620,5160,5141.72,1.36,0,-10665,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2741,11.29,0.79,12,0.58,457.00,6503.00,7330,20240219,-29.60,4285,20241210,20.42,5390,-4.27,20250221,4585,12.54,20250102,7290,-29.22,20241114,4285,20.42,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,150759,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5190,30,2,0.58,1531806040,297967,18.86,5110,5220,5100,6700,3620,5160,5140.73,1.36,0,-10691,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2757,11.36,0.80,12,0.56,457.00,6503.00,7330,20240219,-29.20,4285,20241210,21.12,5390,-3.71,20250221,4585,13.20,20250102,7290,-28.81,20241114,4285,21.12,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,140758,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5130,-30,5,-0.58,1303632970,253875,16.07,5110,5210,5100,6700,3620,5160,5134.74,1.36,0,204,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2725,11.23,0.79,12,0.48,457.00,6503.00,7330,20240219,-30.01,4285,20241210,19.72,5390,-4.82,20250221,4585,11.89,20250102,7290,-29.63,20241114,4285,19.72,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,130800,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5140,-20,5,-0.39,1211173980,235867,14.93,5110,5210,5100,6700,3620,5160,5134.78,1.36,0,5588,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2731,11.25,0.79,12,0.44,457.00,6503.00,7330,20240219,-29.88,4285,20241210,19.95,5390,-4.64,20250221,4585,12.10,20250102,7290,-29.49,20241114,4285,19.95,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,120757,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5140,-20,5,-0.39,1071982050,208745,13.21,5110,5210,5100,6700,3620,5160,5135.13,1.36,0,10048,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2731,11.25,0.79,12,0.39,457.00,6503.00,7330,20240219,-29.88,4285,20241210,19.95,5390,-4.64,20250221,4585,12.10,20250102,7290,-29.49,20241114,4285,19.95,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,110755,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5140,-20,5,-0.39,965206320,187907,11.89,5110,5210,5100,6700,3620,5160,5136.37,1.36,0,12870,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2731,11.25,0.79,12,0.35,457.00,6503.00,7330,20240219,-29.88,4285,20241210,19.95,5390,-4.64,20250221,4585,12.10,20250102,7290,-29.49,20241114,4285,19.95,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,100755,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5120,-40,5,-0.78,821088860,159766,10.11,5110,5210,5100,6700,3620,5160,5139.06,1.36,0,17867,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2720,11.20,0.79,12,0.30,457.00,6503.00,7330,20240219,-30.15,4285,20241210,19.49,5390,-5.01,20250221,4585,11.67,20250102,7290,-29.77,20241114,4285,19.49,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N +20250224,090801,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5210,50,2,0.97,254058190,49375,3.12,5110,5210,5100,6700,3620,5160,5144.88,1.36,0,592,5626,5392,5156,4922,4686,5510,5040,550,1540,1000,3300,10,1,53124634,2768,11.40,0.80,12,0.09,457.00,6503.00,7330,20240219,-28.92,4285,20241210,21.59,5390,-3.34,20250221,4585,13.63,20250102,7290,-28.53,20241114,4285,21.59,20241210,2.78,N,100790,1000,550 억,,721333,N,N,0,N,00,N 20250221,160754,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5160,190,2,3.82,8204850650,1572668,239.83,4970,5390,4920,6460,3480,4970,5217.20,0.92,0,236099,5086,5027,4911,4852,4736,5057,4882,550,1490,1000,3180,10,1,53124634,2741,11.29,0.79,12,2.96,457.00,6503.00,7330,20240219,-29.60,4285,20241210,20.42,5390,-4.27,20250221,4585,12.54,20250102,7290,-29.22,20241114,4285,20.42,20241210,2.73,N,100790,1000,550 억,,487889,N,N,0,N,00,N 20250221,150757,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5180,210,2,4.23,7938610660,1521213,231.98,4970,5390,4920,6460,3480,4970,5218.62,0.92,0,231657,5086,5027,4911,4852,4736,5057,4882,550,1490,1000,3180,10,1,53124634,2752,11.33,0.80,12,2.86,457.00,6503.00,7330,20240219,-29.33,4285,20241210,20.89,5390,-3.90,20250221,4585,12.98,20250102,7290,-28.94,20241114,4285,20.89,20241210,2.73,N,100790,1000,550 억,,487889,N,N,0,N,00,N 20250221,140756,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5240,270,2,5.43,7476763450,1432529,218.46,4970,5390,4920,6460,3480,4970,5219.29,0.92,0,221625,5086,5027,4911,4852,4736,5057,4882,550,1490,1000,3180,10,1,53124634,2784,11.47,0.81,12,2.70,457.00,6503.00,7330,20240219,-28.51,4285,20241210,22.29,5390,-2.78,20250221,4585,14.29,20250102,7290,-28.12,20241114,4285,22.29,20241210,2.73,N,100790,1000,550 억,,487889,N,N,0,N,00,N diff --git a/100840/price/prices-20250201.csv b/100840/price/prices-20250201.csv index c3b139b5d89a..f82633dda8df 100644 --- a/100840/price/prices-20250201.csv +++ b/100840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160800,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31250,1550,2,5.22,21621339400,729547,41.91,29150,31300,27550,38600,20800,29700,29636.00,2.18,0,-109936,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6463,28.43,2.23,12,3.53,1099.00,14034.00,32000,20250221,-2.34,7767,20240307,302.34,32000,-2.34,20250221,21250,47.06,20250103,35250,-11.35,20240415,9450,230.69,20240530,2.03,N,100840,500,103 억,,451387,N,N,370,N,00,N +20250224,150759,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31100,1400,2,4.71,20601488150,696790,40.03,29150,31300,27550,38600,20800,29700,29566.26,2.18,0,-106970,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6432,28.30,2.22,12,3.37,1099.00,14034.00,32000,20250221,-2.81,7767,20240307,300.41,32000,-2.81,20250221,21250,46.35,20250103,35250,-11.77,20240415,9450,229.10,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,140758,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30600,900,2,3.03,15612877700,535726,30.78,29150,30700,27550,38600,20800,29700,29143.30,2.18,0,-78048,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6328,27.84,2.18,12,2.59,1099.00,14034.00,32000,20250221,-4.38,7767,20240307,293.97,32000,-4.38,20250221,21250,44.00,20250103,35250,-13.19,20240415,9450,223.81,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,130800,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,30050,350,2,1.18,12774760050,442254,25.41,29150,30150,27550,38600,20800,29700,28885.39,2.18,0,-70521,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6215,27.34,2.14,12,2.14,1099.00,14034.00,32000,20250221,-6.09,7767,20240307,286.89,32000,-6.09,20250221,21250,41.41,20250103,35250,-14.75,20240415,9450,217.99,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,120757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29700,0,3,0.00,10640481800,371042,21.32,29150,29850,27550,38600,20800,29700,28677.02,2.18,0,-65763,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6142,27.02,2.12,12,1.79,1099.00,14034.00,32000,20250221,-7.19,7767,20240307,282.39,32000,-7.19,20250221,21250,39.76,20250103,35250,-15.74,20240415,9450,214.29,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,110755,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29150,-550,5,-1.85,8552615200,300294,17.25,29150,29450,27550,38600,20800,29700,28480.40,2.18,0,-50951,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,6028,26.52,2.08,12,1.45,1099.00,14034.00,32000,20250221,-8.91,7767,20240307,275.31,32000,-8.91,20250221,21250,37.18,20250103,35250,-17.30,20240415,9450,208.47,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,100756,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,27800,-1900,5,-6.40,6109118350,214429,12.32,29150,29250,27550,38600,20800,29700,28489.61,2.18,0,-49899,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,5749,25.30,1.98,12,1.04,1099.00,14034.00,32000,20250221,-13.12,7767,20240307,257.92,32000,-13.12,20250221,21250,30.82,20250103,35250,-21.13,20240415,9450,194.18,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N +20250224,090802,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,28650,-1050,5,-3.54,1356642400,46978,2.70,29150,29250,28550,38600,20800,29700,28876.51,2.18,0,6154,35200,32450,29250,26500,23300,33825,27875,103,8900,500,21380,50,1,20680783,5925,26.07,2.04,12,0.23,1099.00,14034.00,32000,20250221,-10.47,7767,20240307,268.87,32000,-10.47,20250221,21250,34.82,20250103,35250,-18.72,20240415,9450,203.17,20240530,2.03,N,100840,500,103 억,,451387,N,N,1,N,00,N 20250221,160754,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29700,3350,2,12.71,50695301900,1730586,465.74,27350,32000,26050,34250,18450,26350,29293.05,1.80,0,114231,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6142,27.02,2.12,12,8.37,1099.00,14034.00,32000,20250221,-7.19,7767,20240307,282.39,32000,-7.19,20250221,21250,39.76,20250103,35250,-15.74,20240415,9450,214.29,20240530,2.02,N,100840,500,103 억,,372043,N,N,1,N,00,N 20250221,150757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29850,3500,2,13.28,48955043700,1672092,449.99,27350,32000,26050,34250,18450,26350,29277.72,1.80,0,105678,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6173,27.16,2.13,12,8.09,1099.00,14034.00,32000,20250221,-6.72,7767,20240307,284.32,32000,-6.72,20250221,21250,40.47,20250103,35250,-15.32,20240415,9450,215.87,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N 20250221,140757,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,29200,2850,2,10.82,20338416600,721431,194.15,27350,29700,26050,34250,18450,26350,28191.77,1.80,0,52368,29250,27800,26700,25250,24150,27250,24700,103,7900,500,18970,50,1,20680783,6039,26.57,2.08,12,3.49,1099.00,14034.00,31000,20250124,-5.81,7767,20240307,275.95,31000,-5.81,20250124,21250,37.41,20250103,35250,-17.16,20240415,9450,208.99,20240530,2.02,N,100840,500,103 억,,372043,N,N,597,N,00,N diff --git a/101000/price/prices-20250201.csv b/101000/price/prices-20250201.csv index 2a1ab1931e9c..febefed01ea8 100644 --- a/101000/price/prices-20250201.csv +++ b/101000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,-95,5,-3.89,1007029160,431394,30.31,2455,2455,2250,3170,1710,2440,2334.36,0.47,0,-72899,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,719,11.78,2.82,12,1.41,199.00,833.00,4225,20240327,-44.50,1555,20250123,50.80,2650,-11.51,20250210,1555,50.80,20250123,4225,-44.50,20240327,1555,50.80,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-130,5,-5.33,956325970,409544,28.77,2455,2455,2250,3170,1710,2440,2335.10,0.47,0,-63876,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,708,11.61,2.77,12,1.34,199.00,833.00,4225,20240327,-45.33,1555,20250123,48.55,2650,-12.83,20250210,1555,48.55,20250123,4225,-45.33,20240327,1555,48.55,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-120,5,-4.92,944588280,404462,28.42,2455,2455,2250,3170,1710,2440,2335.42,0.47,0,-62149,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,711,11.66,2.79,12,1.32,199.00,833.00,4225,20240327,-45.09,1555,20250123,49.20,2650,-12.45,20250210,1555,49.20,20250123,4225,-45.09,20240327,1555,49.20,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,130800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-130,5,-5.33,868373900,371561,26.11,2455,2455,2250,3170,1710,2440,2337.10,0.47,0,-54699,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,708,11.61,2.77,12,1.21,199.00,833.00,4225,20240327,-45.33,1555,20250123,48.55,2650,-12.83,20250210,1555,48.55,20250123,4225,-45.33,20240327,1555,48.55,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2330,-110,5,-4.51,834012715,356729,25.06,2455,2455,2250,3170,1710,2440,2337.94,0.47,0,-50964,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,714,11.71,2.80,12,1.16,199.00,833.00,4225,20240327,-44.85,1555,20250123,49.84,2650,-12.08,20250210,1555,49.84,20250123,4225,-44.85,20240327,1555,49.84,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-150,5,-6.15,727876985,310983,21.85,2455,2455,2250,3170,1710,2440,2340.57,0.47,0,-47977,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,702,11.51,2.75,12,1.01,199.00,833.00,4225,20240327,-45.80,1555,20250123,47.27,2650,-13.58,20250210,1555,47.27,20250123,4225,-45.80,20240327,1555,47.27,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,-95,5,-3.89,653290515,278523,19.57,2455,2455,2250,3170,1710,2440,2345.55,0.47,0,-29106,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,719,11.78,2.82,12,0.91,199.00,833.00,4225,20240327,-44.50,1555,20250123,50.80,2650,-11.51,20250210,1555,50.80,20250123,4225,-44.50,20240327,1555,50.80,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N +20250224,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-50,5,-2.05,183757705,75727,5.32,2455,2455,2355,3170,1710,2440,2426.58,0.47,0,-14922,2776,2607,2366,2197,1956,2692,2282,153,730,500,1650,5,1,30647131,732,12.01,2.87,12,0.25,199.00,833.00,4225,20240327,-43.43,1555,20250123,53.70,2650,-9.81,20250210,1555,53.70,20250123,4225,-43.43,20240327,1555,53.70,20250123,0.94,N,101000,500,153 억,,144426,N,N,0,N,00,N 20250221,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,265,2,12.18,3396625435,1404995,543.67,2225,2535,2125,2825,1525,2175,2417.52,0.20,0,82593,2345,2260,2160,2075,1975,2302,2117,153,650,500,1470,5,1,30647131,748,12.26,2.93,12,4.58,199.00,833.00,4225,20240327,-42.25,1555,20250123,56.91,2650,-7.92,20250210,1555,56.91,20250123,4225,-42.25,20240327,1555,56.91,20250123,0.92,N,101000,500,153 억,,62056,N,N,0,N,00,N 20250221,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,260,2,11.95,3168973985,1311771,507.59,2225,2535,2125,2825,1525,2175,2415.80,0.20,0,103723,2345,2260,2160,2075,1975,2302,2117,153,650,500,1470,5,1,30647131,746,12.24,2.92,12,4.28,199.00,833.00,4225,20240327,-42.37,1555,20250123,56.59,2650,-8.11,20250210,1555,56.59,20250123,4225,-42.37,20240327,1555,56.59,20250123,0.92,N,101000,500,153 억,,62056,N,N,0,N,00,N 20250221,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,245,2,11.26,2917370520,1207113,467.09,2225,2535,2125,2825,1525,2175,2416.82,0.20,0,125668,2345,2260,2160,2075,1975,2302,2117,153,650,500,1470,5,1,30647131,742,12.16,2.91,12,3.94,199.00,833.00,4225,20240327,-42.72,1555,20250123,55.63,2650,-8.68,20250210,1555,55.63,20250123,4225,-42.72,20240327,1555,55.63,20250123,0.92,N,101000,500,153 억,,62056,N,N,0,N,00,N diff --git a/101140/price/prices-20250201.csv b/101140/price/prices-20250201.csv index ccb42c7c5f3c..60152aee143f 100644 --- a/101140/price/prices-20250201.csv +++ b/101140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160801,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7480,360,2,5.06,561707800,77244,50.84,7220,7580,6950,9250,4990,7120,7271.84,0.14,0,-2594,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,751,8.27,0.52,12,0.77,904.00,14488.00,12410,20250110,-39.73,585,20240213,1178.63,12410,-39.73,20250110,4395,70.19,20250217,12410,-39.73,20250110,4395,70.19,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,150800,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7460,340,2,4.78,543639820,74824,49.25,7220,7580,6950,9250,4990,7120,7265.58,0.14,0,-2668,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,749,8.25,0.51,12,0.74,904.00,14488.00,12410,20250110,-39.89,585,20240213,1175.21,12410,-39.89,20250110,4395,69.74,20250217,12410,-39.89,20250110,4395,69.74,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,140759,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7400,280,2,3.93,496343520,68482,45.08,7220,7580,6950,9250,4990,7120,7247.80,0.14,0,-2922,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,743,8.19,0.51,12,0.68,904.00,14488.00,12410,20250110,-40.37,585,20240213,1164.96,12410,-40.37,20250110,4395,68.37,20250217,12410,-40.37,20250110,4395,68.37,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,130800,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7300,180,2,2.53,396219100,55096,36.27,7220,7470,6950,9250,4990,7120,7191.43,0.14,0,-3117,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,733,8.08,0.50,12,0.55,904.00,14488.00,12410,20250110,-41.18,585,20240213,1147.86,12410,-41.18,20250110,4395,66.10,20250217,12410,-41.18,20250110,4395,66.10,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,120758,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7360,240,2,3.37,344688770,48007,31.60,7220,7470,6950,9250,4990,7120,7179.97,0.14,0,-2847,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,739,8.14,0.51,12,0.48,904.00,14488.00,12410,20250110,-40.69,585,20240213,1158.12,12410,-40.69,20250110,4395,67.46,20250217,12410,-40.69,20250110,4395,67.46,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,110756,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,140,2,1.97,260880680,36572,24.07,7220,7320,6950,9250,4990,7120,7133.34,0.14,0,-1885,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,729,8.03,0.50,12,0.36,904.00,14488.00,12410,20250110,-41.50,585,20240213,1141.03,12410,-41.50,20250110,4395,65.19,20250217,12410,-41.50,20250110,4395,65.19,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,100756,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,20,2,0.28,184057210,25925,17.06,7220,7290,6950,9250,4990,7120,7099.60,0.14,0,625,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,717,7.90,0.49,12,0.26,904.00,14488.00,12410,20250110,-42.47,585,20240213,1120.51,12410,-42.47,20250110,4395,62.46,20250217,12410,-42.47,20250110,4395,62.46,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N +20250224,090802,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7260,140,2,1.97,83594040,11786,7.76,7220,7290,6950,9250,4990,7120,7092.66,0.14,0,1656,8433,7776,6913,6256,5393,8105,6585,50,2130,500,0,10,1,10044216,729,8.03,0.50,12,0.12,904.00,14488.00,12410,20250110,-41.50,585,20240213,1141.03,12410,-41.50,20250110,4395,65.19,20250217,12410,-41.50,20250110,4395,65.19,20250217,0.00,N,101140,500,50 억,,13576,N,N,0,N,00,N 20250221,160755,51,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,1000,2,16.34,1047800600,149918,217.09,6440,7570,6050,7950,4290,6120,6988.49,0.11,0,2360,6913,6516,6283,5886,5653,6400,5770,50,1830,500,0,10,1,10044216,715,7.88,0.49,12,1.49,904.00,14488.00,12410,20250110,-42.63,585,20240208,1117.09,12410,-42.63,20250110,4395,62.00,20250217,12410,-42.63,20250110,4395,62.00,20250217,0.00,N,101140,500,50 억,,11214,N,N,0,N,00,N 20250221,150758,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,780,2,12.75,958595370,137166,198.62,6440,7570,6050,7950,4290,6120,6988.58,0.11,0,1300,6913,6516,6283,5886,5653,6400,5770,50,1830,500,0,10,1,10044216,693,7.63,0.48,12,1.37,904.00,14488.00,12410,20250110,-44.40,585,20240208,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,N,101140,500,50 억,,11214,N,N,0,N,00,N 20250221,140757,51,100.00,KOSPI,,유통,N,N,N,N, ,N,6770,650,2,10.62,207552810,32843,47.56,6440,6770,6050,7950,4290,6120,6319.54,0.11,0,-147,6913,6516,6283,5886,5653,6400,5770,50,1830,500,0,10,1,10044216,680,7.49,0.47,12,0.33,904.00,14488.00,12410,20250110,-45.45,585,20240208,1057.27,12410,-45.45,20250110,4395,54.04,20250217,12410,-45.45,20250110,4395,54.04,20250217,0.00,N,101140,500,50 억,,11214,N,N,0,N,00,N diff --git a/101160/price/prices-20250201.csv b/101160/price/prices-20250201.csv index e4db122a4e21..f26c851bb6f7 100644 --- a/101160/price/prices-20250201.csv +++ b/101160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160801,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18700,-80,5,-0.43,4490969730,240095,363.74,18480,19790,18100,24400,13150,18780,18704.98,4.92,0,11566,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3088,5.73,1.29,12,1.45,3261.00,14506.00,26150,20240402,-28.49,14710,20241210,27.12,19790,-5.51,20250224,15500,20.65,20250203,26150,-28.49,20240402,14710,27.12,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,150800,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18720,-60,5,-0.32,4233614360,226335,342.90,18480,19790,18100,24400,13150,18780,18705.08,4.92,0,8264,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3091,5.74,1.29,12,1.37,3261.00,14506.00,26150,20240402,-28.41,14710,20241210,27.26,19790,-5.41,20250224,15500,20.77,20250203,26150,-28.41,20240402,14710,27.26,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,140759,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18680,-100,5,-0.53,3021837050,162110,245.60,18480,19790,18100,24400,13150,18780,18640.66,4.92,0,373,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3084,5.73,1.29,12,0.98,3261.00,14506.00,26150,20240402,-28.57,14710,20241210,26.99,19790,-5.61,20250224,15500,20.52,20250203,26150,-28.57,20240402,14710,26.99,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,130801,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18470,-310,5,-1.65,1293048660,70661,107.05,18480,18510,18100,24400,13150,18780,18299.33,4.92,0,11412,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3050,5.66,1.27,12,0.43,3261.00,14506.00,26150,20240402,-29.37,14710,20241210,25.56,19160,-3.60,20250220,15500,19.16,20250203,26150,-29.37,20240402,14710,25.56,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,120758,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18450,-330,5,-1.76,1074119700,58798,89.08,18480,18480,18100,24400,13150,18780,18267.96,4.92,0,9727,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3046,5.66,1.27,12,0.36,3261.00,14506.00,26150,20240402,-29.45,14710,20241210,25.42,19160,-3.71,20250220,15500,19.03,20250203,26150,-29.45,20240402,14710,25.42,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,110756,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18370,-410,5,-2.18,876788710,48070,72.83,18480,18480,18100,24400,13150,18780,18239.83,4.92,0,9085,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3033,5.63,1.27,12,0.29,3261.00,14506.00,26150,20240402,-29.75,14710,20241210,24.88,19160,-4.12,20250220,15500,18.52,20250203,26150,-29.75,20240402,14710,24.88,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,100756,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18200,-580,5,-3.09,604660640,33154,50.23,18480,18480,18100,24400,13150,18780,18237.94,4.92,0,2065,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3005,5.58,1.25,12,0.20,3261.00,14506.00,26150,20240402,-30.40,14710,20241210,23.73,19160,-5.01,20250220,15500,17.42,20250203,26150,-30.40,20240402,14710,23.73,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N +20250224,090802,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18260,-520,5,-2.77,172948930,9438,14.30,18480,18480,18250,24400,13150,18780,18324.74,4.92,0,490,19133,18956,18653,18476,18173,19045,18565,83,5620,500,13890,10,1,16510993,3015,5.60,1.26,12,0.06,3261.00,14506.00,26150,20240402,-30.17,14710,20241210,24.13,19160,-4.70,20250220,15500,17.81,20250203,26150,-30.17,20240402,14710,24.13,20241210,2.30,N,101160,500,82 억,,811652,N,N,0,N,00,N 20250221,160755,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18780,10,2,0.05,1227753150,65953,61.64,18740,18830,18350,24400,13140,18770,18615.43,4.97,0,-11536,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3101,5.76,1.29,12,0.40,3261.00,14506.00,26150,20240402,-28.18,14710,20241210,27.67,19160,-1.98,20250220,15500,21.16,20250203,26150,-28.18,20240402,14710,27.67,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N 20250221,150758,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18780,10,2,0.05,1176523160,63220,59.08,18740,18830,18350,24400,13140,18770,18609.98,4.97,0,-10761,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3101,5.76,1.29,12,0.38,3261.00,14506.00,26150,20240402,-28.18,14710,20241210,27.67,19160,-1.98,20250220,15500,21.16,20250203,26150,-28.18,20240402,14710,27.67,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N 20250221,140757,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18630,-140,5,-0.75,955831210,51456,48.09,18740,18750,18350,24400,13140,18770,18575.70,4.97,0,-7953,19416,19092,18836,18512,18256,18965,18385,83,5630,500,13880,10,1,16510993,3076,5.71,1.28,12,0.31,3261.00,14506.00,26150,20240402,-28.76,14710,20241210,26.65,19160,-2.77,20250220,15500,20.19,20250203,26150,-28.76,20240402,14710,26.65,20241210,2.31,N,101160,500,82 억,,821417,N,N,0,N,00,N diff --git a/101170/price/prices-20250201.csv b/101170/price/prices-20250201.csv index 916b7c5e9a7b..6edd21c472c9 100644 --- a/101170/price/prices-20250201.csv +++ b/101170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,40,2,0.71,793445990,142629,72.74,5530,5640,5470,7280,3920,5600,5562.97,1.10,0,13757,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,761,15.12,0.84,12,1.06,373.00,6742.00,9070,20240607,-37.82,3965,20241209,42.24,6480,-12.96,20250213,4960,13.71,20250102,9070,-37.82,20240607,3965,42.24,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,20,2,0.36,703455550,126642,64.59,5530,5640,5470,7280,3920,5600,5554.68,1.10,0,7993,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,759,15.07,0.83,12,0.94,373.00,6742.00,9070,20240607,-38.04,3965,20241209,41.74,6480,-13.27,20250213,4960,13.31,20250102,9070,-38.04,20240607,3965,41.74,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,0,3,0.00,604169470,108908,55.55,5530,5640,5470,7280,3920,5600,5547.52,1.10,0,987,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,756,15.01,0.83,12,0.81,373.00,6742.00,9070,20240607,-38.26,3965,20241209,41.24,6480,-13.58,20250213,4960,12.90,20250102,9070,-38.26,20240607,3965,41.24,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,10,2,0.18,580681640,104702,53.40,5530,5640,5470,7280,3920,5600,5546.04,1.10,0,-513,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,757,15.04,0.83,12,0.78,373.00,6742.00,9070,20240607,-38.15,3965,20241209,41.49,6480,-13.43,20250213,4960,13.10,20250102,9070,-38.15,20240607,3965,41.49,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,0,3,0.00,535808010,96680,49.31,5530,5640,5470,7280,3920,5600,5542.08,1.10,0,-310,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,756,15.01,0.83,12,0.72,373.00,6742.00,9070,20240607,-38.26,3965,20241209,41.24,6480,-13.58,20250213,4960,12.90,20250102,9070,-38.26,20240607,3965,41.24,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,30,2,0.54,465623510,84196,42.94,5530,5630,5470,7280,3920,5600,5530.23,1.10,0,2873,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,760,15.09,0.84,12,0.62,373.00,6742.00,9070,20240607,-37.93,3965,20241209,41.99,6480,-13.12,20250213,4960,13.51,20250102,9070,-37.93,20240607,3965,41.99,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,100757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-80,5,-1.43,350139920,63430,32.35,5530,5580,5470,7280,3920,5600,5520.10,1.10,0,-9013,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,745,14.80,0.82,12,0.47,373.00,6742.00,9070,20240607,-39.14,3965,20241209,39.22,6480,-14.81,20250213,4960,11.29,20250102,9070,-39.14,20240607,3965,39.22,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N +20250224,090803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5520,-80,5,-1.43,99000380,17994,9.18,5530,5540,5470,7280,3920,5600,5501.85,1.10,0,-580,5746,5672,5596,5522,5446,5710,5560,68,1680,500,4030,10,1,13500000,745,14.80,0.82,12,0.13,373.00,6742.00,9070,20240607,-39.14,3965,20241209,39.22,6480,-14.81,20250213,4960,11.29,20250102,9070,-39.14,20240607,3965,39.22,20241209,4.72,N,101170,500,67 억,,148645,N,N,0,N,00,N 20250221,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,0,3,0.00,1078136210,193260,59.87,5560,5670,5520,7280,3920,5600,5578.61,1.11,0,-1135,5966,5782,5676,5492,5386,5730,5440,68,1680,500,4030,10,1,13500000,756,15.01,0.83,12,1.43,373.00,6742.00,9070,20240607,-38.26,3965,20241209,41.24,6480,-13.58,20250213,4960,12.90,20250102,9070,-38.26,20240607,3965,41.24,20241209,4.86,N,101170,500,67 억,,149539,N,N,0,N,00,N 20250221,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,-20,5,-0.36,1035833160,185693,57.53,5560,5670,5520,7280,3920,5600,5578.20,1.11,0,-54,5966,5782,5676,5492,5386,5730,5440,68,1680,500,4030,10,1,13500000,753,14.96,0.83,12,1.38,373.00,6742.00,9070,20240607,-38.48,3965,20241209,40.73,6480,-13.89,20250213,4960,12.50,20250102,9070,-38.48,20240607,3965,40.73,20241209,4.86,N,101170,500,67 억,,149539,N,N,0,N,00,N 20250221,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,-10,5,-0.18,948117150,170008,52.67,5560,5670,5520,7280,3920,5600,5576.89,1.11,0,1804,5966,5782,5676,5492,5386,5730,5440,68,1680,500,4030,10,1,13500000,755,14.99,0.83,12,1.26,373.00,6742.00,9070,20240607,-38.37,3965,20241209,40.98,6480,-13.73,20250213,4960,12.70,20250102,9070,-38.37,20240607,3965,40.98,20241209,4.86,N,101170,500,67 억,,149539,N,N,0,N,00,N diff --git a/101240/price/prices-20250201.csv b/101240/price/prices-20250201.csv index d61460f71f99..fe25a1492e60 100644 --- a/101240/price/prices-20250201.csv +++ b/101240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-25,5,-0.63,46165200,11754,36.38,3930,3945,3885,5130,2765,3950,3927.62,2.19,0,7,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,406,11.86,0.53,12,0.11,331.00,7450.00,6230,20240820,-37.00,3475,20241209,12.95,4115,-4.62,20250110,3790,3.56,20250102,6230,-37.00,20240820,3475,12.95,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-10,5,-0.25,44983775,11453,35.45,3930,3945,3885,5130,2765,3950,3927.68,2.19,0,4,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,407,11.90,0.53,12,0.11,331.00,7450.00,6230,20240820,-36.76,3475,20241209,13.38,4115,-4.25,20250110,3790,3.96,20250102,6230,-36.76,20240820,3475,13.38,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,37908115,9656,29.89,3930,3945,3885,5130,2765,3950,3925.86,2.19,0,-79,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,408,11.92,0.53,12,0.09,331.00,7450.00,6230,20240820,-36.68,3475,20241209,13.53,4115,-4.13,20250110,3790,4.09,20250102,6230,-36.68,20240820,3475,13.53,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,34996185,8916,27.60,3930,3945,3885,5130,2765,3950,3925.10,2.19,0,-79,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,407,11.89,0.53,12,0.09,331.00,7450.00,6230,20240820,-36.84,3475,20241209,13.24,4115,-4.37,20250110,3790,3.83,20250102,6230,-36.84,20240820,3475,13.24,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-5,5,-0.13,33437065,8520,26.37,3930,3945,3885,5130,2765,3950,3924.54,2.19,0,-79,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,408,11.92,0.53,12,0.08,331.00,7450.00,6230,20240820,-36.68,3475,20241209,13.53,4115,-4.13,20250110,3790,4.09,20250102,6230,-36.68,20240820,3475,13.53,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-15,5,-0.38,27956905,7129,22.06,3930,3945,3885,5130,2765,3950,3921.57,2.19,0,-79,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,407,11.89,0.53,12,0.07,331.00,7450.00,6230,20240820,-36.84,3475,20241209,13.24,4115,-4.37,20250110,3790,3.83,20250102,6230,-36.84,20240820,3475,13.24,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,22753745,5805,17.97,3930,3945,3885,5130,2765,3950,3919.68,2.19,0,22,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,406,11.87,0.53,12,0.06,331.00,7450.00,6230,20240820,-36.92,3475,20241209,13.09,4115,-4.50,20250110,3790,3.69,20250102,6230,-36.92,20240820,3475,13.09,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N +20250224,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-20,5,-0.51,9728905,2475,7.66,3930,3945,3925,5130,2765,3950,3930.87,2.19,0,0,3983,3966,3933,3916,3883,3975,3925,52,1180,500,2760,5,1,10340947,406,11.87,0.53,12,0.02,331.00,7450.00,6230,20240820,-36.92,3475,20241209,13.09,4115,-4.50,20250110,3790,3.69,20250102,6230,-36.92,20240820,3475,13.09,20241209,2.10,N,101240,500,51 억,,226929,N,N,0,N,00,N 20250221,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,45,2,1.15,126893245,32278,141.39,3940,3950,3900,5070,2735,3905,3931.26,2.20,0,-450,3931,3917,3906,3892,3881,3912,3887,52,1165,500,2730,5,1,10340947,408,11.93,0.53,12,0.31,331.00,7450.00,6230,20240820,-36.60,3475,20241209,13.67,4115,-4.01,20250110,3790,4.22,20250102,6230,-36.60,20240820,3475,13.67,20241209,2.10,N,101240,500,51 억,,227302,N,N,0,N,00,N 20250221,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,30,2,0.77,60345525,15389,67.41,3940,3940,3900,5070,2735,3905,3921.34,2.20,0,-701,3931,3917,3906,3892,3881,3912,3887,52,1165,500,2730,5,1,10340947,407,11.89,0.53,12,0.15,331.00,7450.00,6230,20240820,-36.84,3475,20241209,13.24,4115,-4.37,20250110,3790,3.83,20250102,6230,-36.84,20240820,3475,13.24,20241209,2.10,N,101240,500,51 억,,227302,N,N,0,N,00,N 20250221,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,20,2,0.51,47450210,12108,53.04,3940,3940,3900,5070,2735,3905,3918.91,2.20,0,-678,3931,3917,3906,3892,3881,3912,3887,52,1165,500,2730,5,1,10340947,406,11.86,0.53,12,0.12,331.00,7450.00,6230,20240820,-37.00,3475,20241209,12.95,4115,-4.62,20250110,3790,3.56,20250102,6230,-37.00,20240820,3475,12.95,20241209,2.10,N,101240,500,51 억,,227302,N,N,0,N,00,N diff --git a/101330/price/prices-20250201.csv b/101330/price/prices-20250201.csv index 2455e4592958..1676ca6acaa3 100644 --- a/101330/price/prices-20250201.csv +++ b/101330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,30,2,0.98,183531075,59522,33.45,3050,3120,3050,3970,2140,3055,3083.42,2.33,0,6919,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,714,4.55,0.22,12,0.26,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3170,-2.68,20250219,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,30,2,0.98,172066865,55802,31.36,3050,3120,3050,3970,2140,3055,3083.53,2.33,0,7136,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,714,4.55,0.22,12,0.24,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3170,-2.68,20250219,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,30,2,0.98,163682390,53079,29.83,3050,3120,3050,3970,2140,3055,3083.75,2.33,0,6466,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,714,4.55,0.22,12,0.23,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3170,-2.68,20250219,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,25,2,0.82,158618000,51434,28.91,3050,3120,3050,3970,2140,3055,3083.91,2.33,0,7016,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,713,4.54,0.22,12,0.22,678.00,13907.00,4045,20240521,-23.86,2415,20241209,27.54,3170,-2.84,20250219,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,120759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,25,2,0.82,148991650,48310,27.15,3050,3120,3050,3970,2140,3055,3084.07,2.33,0,6025,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,713,4.54,0.22,12,0.21,678.00,13907.00,4045,20240521,-23.86,2415,20241209,27.54,3170,-2.84,20250219,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,110757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,60,2,1.96,127684075,41422,23.28,3050,3120,3050,3970,2140,3055,3082.52,2.33,0,4257,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,721,4.59,0.22,12,0.18,678.00,13907.00,4045,20240521,-22.99,2415,20241209,28.99,3170,-1.74,20250219,2605,19.58,20250203,4045,-22.99,20240521,2415,28.99,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,100757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,10,2,0.33,93064580,30257,17.00,3050,3110,3050,3970,2140,3055,3075.80,2.33,0,5291,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,709,4.52,0.22,12,0.13,678.00,13907.00,4045,20240521,-24.23,2415,20241209,26.92,3170,-3.31,20250219,2605,17.66,20250203,4045,-24.23,20240521,2415,26.92,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N +20250224,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,20,2,0.65,9593615,3136,1.76,3050,3085,3050,3970,2140,3055,3059.19,2.33,0,225,3195,3125,3090,3020,2985,3107,3002,120,915,500,2260,5,1,23147029,712,4.54,0.22,12,0.01,678.00,13907.00,4045,20240521,-23.98,2415,20241209,27.33,3170,-3.00,20250219,2605,18.04,20250203,4045,-23.98,20240521,2415,27.33,20241209,2.04,N,101330,500,119 억,,538324,N,N,0,N,00,N 20250221,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,35,2,1.16,552018115,177928,223.88,3160,3160,3055,3925,2115,3020,3102.80,2.29,0,6867,3066,3042,3016,2992,2966,3055,3005,120,905,500,2230,5,1,23147029,707,4.51,0.22,12,0.77,678.00,13907.00,4045,20240521,-24.47,2415,20241209,26.50,3170,-3.63,20250219,2605,17.27,20250203,4045,-24.47,20240521,2415,26.50,20241209,2.16,N,101330,500,119 억,,530901,N,N,0,N,00,N 20250221,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,65,2,2.15,498655760,160485,201.93,3160,3160,3065,3925,2115,3020,3107.18,2.29,0,6886,3066,3042,3016,2992,2966,3055,3005,120,905,500,2230,5,1,23147029,714,4.55,0.22,12,0.69,678.00,13907.00,4045,20240521,-23.73,2415,20241209,27.74,3170,-2.68,20250219,2605,18.43,20250203,4045,-23.73,20240521,2415,27.74,20241209,2.16,N,101330,500,119 억,,530901,N,N,0,N,00,N 20250221,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,75,2,2.48,445292550,143203,180.19,3160,3160,3065,3925,2115,3020,3109.52,2.29,0,3453,3066,3042,3016,2992,2966,3055,3005,120,905,500,2230,5,1,23147029,716,4.56,0.22,12,0.62,678.00,13907.00,4045,20240521,-23.49,2415,20241209,28.16,3170,-2.37,20250219,2605,18.81,20250203,4045,-23.49,20240521,2415,28.16,20241209,2.16,N,101330,500,119 억,,530901,N,N,0,N,00,N diff --git a/101360/price/prices-20250201.csv b/101360/price/prices-20250201.csv index 87f6a3193162..db75a70497fd 100644 --- a/101360/price/prices-20250201.csv +++ b/101360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160803,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29550,650,2,2.25,13188243700,448618,147.25,28300,30250,28150,37550,20250,28900,29397.32,0.08,0,-36368,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5256,-41.86,4.23,12,2.52,-706.00,6985.00,71297,20240305,-58.55,21400,20241230,38.08,30250,-2.31,20250224,21500,37.44,20250102,89900,-67.13,20240305,21400,38.08,20241230,3.00,N,101360,500,88 억,,13377,N,N,630,N,00,N +20250224,150801,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,600,2,2.08,12552613650,427122,140.19,28300,30250,28150,37550,20250,28900,29388.94,0.08,0,-35982,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5247,-41.78,4.22,12,2.40,-706.00,6985.00,71297,20240305,-58.62,21400,20241230,37.85,30250,-2.48,20250224,21500,37.21,20250102,89900,-67.19,20240305,21400,37.85,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,140800,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29400,500,2,1.73,11659323100,396808,130.24,28300,30250,28150,37550,20250,28900,29382.90,0.08,0,-30508,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5229,-41.64,4.21,12,2.23,-706.00,6985.00,71297,20240305,-58.76,21400,20241230,37.38,30250,-2.81,20250224,21500,36.74,20250102,89900,-67.30,20240305,21400,37.38,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,130802,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,450,2,1.56,10816444350,368204,120.85,28300,30250,28150,37550,20250,28900,29376.36,0.08,0,-28650,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5220,-41.57,4.20,12,2.07,-706.00,6985.00,71297,20240305,-58.83,21400,20241230,37.15,30250,-2.98,20250224,21500,36.51,20250102,89900,-67.35,20240305,21400,37.15,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,120759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29450,550,2,1.90,10121378700,344581,113.10,28300,30250,28150,37550,20250,28900,29373.14,0.08,0,-29861,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5238,-41.71,4.22,12,1.94,-706.00,6985.00,71297,20240305,-58.69,21400,20241230,37.62,30250,-2.64,20250224,21500,36.98,20250102,89900,-67.24,20240305,21400,37.62,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,110757,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29100,200,2,0.69,9637577750,328082,107.68,28300,30250,28150,37550,20250,28900,29375.66,0.08,0,-26003,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5176,-41.22,4.17,12,1.84,-706.00,6985.00,71297,20240305,-59.18,21400,20241230,35.98,30250,-3.80,20250224,21500,35.35,20250102,89900,-67.63,20240305,21400,35.98,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,100758,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,600,2,2.08,4519750300,155975,51.19,28300,29600,28150,37550,20250,28900,28977.45,0.08,0,-9319,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5247,-41.78,4.22,12,0.88,-706.00,6985.00,71297,20240305,-58.62,21400,20241230,37.85,30000,-1.67,20250116,21500,37.21,20250102,89900,-67.19,20240305,21400,37.85,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N +20250224,090804,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-200,5,-0.69,1071579050,37379,12.27,28300,29200,28150,37550,20250,28900,28667.33,0.08,0,4981,29666,29282,28516,28132,27366,29475,28325,89,8650,500,20230,50,1,17786114,5105,-40.65,4.11,12,0.21,-706.00,6985.00,71297,20240305,-59.75,21400,20241230,34.11,30000,-4.33,20250116,21500,33.49,20250102,89900,-68.08,20240305,21400,34.11,20241230,3.00,N,101360,500,88 억,,13377,N,N,352,N,00,N 20250221,160756,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28900,550,2,1.94,8565084750,301615,57.92,28650,28900,27750,36850,19850,28350,28396.97,0.08,0,1018,30583,29466,28883,27766,27183,29175,27475,89,8500,500,19840,50,1,17786114,5140,-40.93,4.14,12,1.70,-706.00,6985.00,71297,20240305,-59.47,21400,20241230,35.05,30000,-3.67,20250116,21500,34.42,20250102,89900,-67.85,20240305,21400,35.05,20241230,2.95,N,101360,500,88 억,,13899,N,N,352,N,00,N 20250221,150759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28700,350,2,1.23,7925825000,279425,53.66,28650,28900,27750,36850,19850,28350,28364.77,0.08,0,1940,30583,29466,28883,27766,27183,29175,27475,89,8500,500,19840,50,1,17786114,5105,-40.65,4.11,12,1.57,-706.00,6985.00,71297,20240305,-59.75,21400,20241230,34.11,30000,-4.33,20250116,21500,33.49,20250102,89900,-68.08,20240305,21400,34.11,20241230,2.95,N,101360,500,88 억,,13899,N,N,370,N,00,N 20250221,140759,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28200,-150,5,-0.53,7098489100,250382,48.08,28650,28900,27750,36850,19850,28350,28350.64,0.08,0,-8132,30583,29466,28883,27766,27183,29175,27475,89,8500,500,19840,50,1,17786114,5016,-39.94,4.04,12,1.41,-706.00,6985.00,71297,20240305,-60.45,21400,20241230,31.78,30000,-6.00,20250116,21500,31.16,20250102,89900,-68.63,20240305,21400,31.78,20241230,2.95,N,101360,500,88 억,,13899,N,N,370,N,00,N diff --git a/101390/price/prices-20250201.csv b/101390/price/prices-20250201.csv index 942a0fbf7540..cdbfd11a2b72 100644 --- a/101390/price/prices-20250201.csv +++ b/101390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160803,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1022,-146,5,-12.50,1464317791,1480943,84.19,959,1059,884,1518,818,1168,988.71,3.12,0,202888,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,133,-0.40,0.36,12,11.41,-2578.00,2857.00,9600,20240322,-89.35,884,20250224,15.61,2445,-58.20,20250102,884,15.61,20250224,9600,-89.35,20240322,884,15.61,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,150802,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1022,-146,5,-12.50,1428070258,1445430,82.17,959,1059,884,1518,818,1168,987.99,3.12,0,203097,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,133,-0.40,0.36,12,11.13,-2578.00,2857.00,9600,20240322,-89.35,884,20250224,15.61,2445,-58.20,20250102,884,15.61,20250224,9600,-89.35,20240322,884,15.61,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,140800,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1031,-137,5,-11.73,1262301136,1283965,72.99,959,1044,884,1518,818,1168,983.13,3.12,0,213983,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,134,-0.40,0.36,12,9.89,-2578.00,2857.00,9600,20240322,-89.26,884,20250224,16.63,2445,-57.83,20250102,884,16.63,20250224,9600,-89.26,20240322,884,16.63,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,130802,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1021,-147,5,-12.59,1235636608,1257927,71.51,959,1044,884,1518,818,1168,982.28,3.12,0,207676,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,133,-0.40,0.36,12,9.69,-2578.00,2857.00,9600,20240322,-89.36,884,20250224,15.50,2445,-58.24,20250102,884,15.50,20250224,9600,-89.36,20240322,884,15.50,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,120800,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1025,-143,5,-12.24,1200596767,1223727,69.57,959,1044,884,1518,818,1168,981.10,3.12,0,201113,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,133,-0.40,0.36,12,9.43,-2578.00,2857.00,9600,20240322,-89.32,884,20250224,15.95,2445,-58.08,20250102,884,15.95,20250224,9600,-89.32,20240322,884,15.95,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,110758,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1005,-163,5,-13.96,1137032174,1161329,66.02,959,1044,884,1518,818,1168,979.08,3.12,0,200262,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,130,-0.39,0.35,12,8.95,-2578.00,2857.00,9600,20240322,-89.53,884,20250224,13.69,2445,-58.90,20250102,884,13.69,20250224,9600,-89.53,20240322,884,13.69,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,100758,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1014,-154,5,-13.18,969232947,996539,56.65,959,1044,884,1518,818,1168,972.60,3.12,0,190463,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,132,-0.39,0.35,12,7.68,-2578.00,2857.00,9600,20240322,-89.44,884,20250224,14.71,2445,-58.53,20250102,884,14.71,20250224,9600,-89.44,20240322,884,14.71,20250224,0.00,N,101390,500,64 억,,404507,N,N,0,N,01,N +20250224,090804,54,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,991,-177,5,-15.15,443364007,475825,27.05,959,991,884,1518,818,1168,931.78,3.12,0,110830,1642,1405,1280,1043,918,1342,980,65,350,500,790,1,1,12981844,129,-0.38,0.35,12,3.67,-2578.00,2857.00,9600,20240322,-89.68,884,20250224,12.10,2445,-59.47,20250102,884,12.10,20250224,9600,-89.68,20240322,884,12.10,20250224,0.00,N,101390,500,64 억,,404507,Y,N,0,N,01,N 20250221,160756,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1168,-324,5,-21.72,2222240158,1750364,337.61,1492,1517,1155,1939,1045,1492,1269.69,2.73,0,54882,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,152,-0.45,0.41,12,13.48,-2578.00,2857.00,9600,20240322,-87.83,1155,20250221,1.13,2445,-52.23,20250102,1155,1.13,20250221,9600,-87.83,20240322,1155,1.13,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N 20250221,150759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1193,-299,5,-20.04,1949333282,1518371,292.86,1492,1517,1155,1939,1045,1492,1283.83,2.73,0,64256,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,155,-0.46,0.42,12,11.70,-2578.00,2857.00,9600,20240322,-87.57,1155,20250221,3.29,2445,-51.21,20250102,1155,3.29,20250221,9600,-87.57,20240322,1155,3.29,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N 20250221,140759,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1243,-249,5,-16.69,1149112010,853677,164.66,1492,1517,1222,1939,1045,1492,1346.07,2.73,0,-5844,1724,1607,1543,1426,1362,1576,1395,65,447,500,1010,1,1,12981844,161,-0.48,0.44,12,6.58,-2578.00,2857.00,9600,20240322,-87.05,1222,20250221,1.72,2445,-49.16,20250102,1222,1.72,20250221,9600,-87.05,20240322,1222,1.72,20250221,0.00,N,101390,500,64 억,,353822,N,N,0,N,00,N diff --git a/101400/price/prices-20250201.csv b/101400/price/prices-20250201.csv index fe3f42bb73d7..ae03abaf854e 100644 --- a/101400/price/prices-20250201.csv +++ b/101400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,376,-4,5,-1.05,19978346,53045,94.72,377,383,374,494,266,380,376.63,0.17,0,-949,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,243,19.79,0.60,12,0.08,19.00,631.00,664,20240223,-43.37,360,20241125,4.44,411,-8.52,20250120,360,4.44,20250217,657,-42.77,20240226,360,4.44,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-2,5,-0.53,19495491,51762,92.43,377,383,374,494,266,380,376.64,0.17,0,-247,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,245,19.89,0.60,12,0.08,19.00,631.00,664,20240223,-43.07,360,20241125,5.00,411,-8.03,20250120,360,5.00,20250217,657,-42.47,20240226,360,5.00,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-2,5,-0.53,15871427,42111,75.20,377,383,374,494,266,380,376.90,0.17,0,-213,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,245,19.89,0.60,12,0.07,19.00,631.00,664,20240223,-43.07,360,20241125,5.00,411,-8.03,20250120,360,5.00,20250217,657,-42.47,20240226,360,5.00,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,130802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,0,3,0.00,11023391,29203,52.15,377,383,376,494,266,380,377.47,0.17,0,-1402,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,246,20.00,0.60,12,0.05,19.00,631.00,664,20240223,-42.77,360,20241125,5.56,411,-7.54,20250120,360,5.56,20250217,657,-42.16,20240226,360,5.56,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-2,5,-0.53,3298210,8714,15.56,377,383,376,494,266,380,378.50,0.17,0,-849,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,245,19.89,0.60,12,0.01,19.00,631.00,664,20240223,-43.07,360,20241125,5.00,411,-8.03,20250120,360,5.00,20250217,657,-42.47,20240226,360,5.00,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,110758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-1,5,-0.26,2977712,7867,14.05,377,383,376,494,266,380,378.51,0.17,0,-675,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,245,19.95,0.60,12,0.01,19.00,631.00,664,20240223,-42.92,360,20241125,5.28,411,-7.79,20250120,360,5.28,20250217,657,-42.31,20240226,360,5.28,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,100758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,0,3,0.00,1560496,4104,7.33,377,383,377,494,266,380,380.24,0.17,0,141,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,246,20.00,0.60,12,0.01,19.00,631.00,664,20240223,-42.77,360,20241125,5.56,411,-7.54,20250120,360,5.56,20250217,657,-42.16,20240226,360,5.56,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N +20250224,090804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,3,2,0.79,77722,206,0.37,377,383,377,494,266,380,377.29,0.17,0,-6,386,382,379,375,372,381,374,324,114,500,260,1,1,64712413,248,20.16,0.61,12,0.00,19.00,631.00,664,20240223,-42.32,360,20241125,6.39,411,-6.81,20250120,360,6.39,20250217,657,-41.70,20240226,360,6.39,20241125,0.00,N,101400,500,323 억,,107655,N,N,0,N,00,N 20250221,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,1,2,0.26,21226333,56000,55.75,383,383,376,492,266,379,379.04,0.17,0,-4248,390,384,374,368,358,387,371,324,113,500,260,1,1,64712413,246,20.00,0.60,12,0.09,19.00,631.00,664,20240223,-42.77,360,20241125,5.56,411,-7.54,20250120,360,5.56,20250217,664,-42.77,20240223,360,5.56,20241125,0.00,N,101400,500,323 억,,111903,N,N,0,N,00,N 20250221,150759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,1,2,0.26,20439441,53929,53.69,383,383,376,492,266,379,379.01,0.17,0,-3714,390,384,374,368,358,387,371,324,113,500,260,1,1,64712413,246,20.00,0.60,12,0.08,19.00,631.00,664,20240223,-42.77,360,20241125,5.56,411,-7.54,20250120,360,5.56,20250217,664,-42.77,20240223,360,5.56,20241125,0.00,N,101400,500,323 억,,111903,N,N,0,N,00,N 20250221,140759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,-2,5,-0.53,16705974,44049,43.85,383,383,376,492,266,379,379.26,0.17,0,-3156,390,384,374,368,358,387,371,324,113,500,260,1,1,64712413,244,19.84,0.60,12,0.07,19.00,631.00,664,20240223,-43.22,360,20241125,4.72,411,-8.27,20250120,360,4.72,20250217,664,-43.22,20240223,360,4.72,20241125,0.00,N,101400,500,323 억,,111903,N,N,0,N,00,N diff --git a/101490/price/prices-20250201.csv b/101490/price/prices-20250201.csv index 1c3adb8cd891..ca8d63e489ef 100644 --- a/101490/price/prices-20250201.csv +++ b/101490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160803,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32400,300,2,0.93,5506049750,170211,122.94,32200,32700,31850,41700,22500,32100,32348.54,8.01,0,-31298,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6950,26.89,3.13,12,0.79,1205.00,10365.00,49400,20240313,-34.41,19010,20241114,70.44,32700,0.00,20250217,25300,28.06,20250102,49400,-34.41,20240313,19010,70.44,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1819,N,00,N +20250224,150802,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32450,350,2,1.09,5269630500,162913,117.66,32200,32700,31850,41700,22500,32100,32346.68,8.01,0,-30464,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6961,26.93,3.13,12,0.76,1205.00,10365.00,49400,20240313,-34.31,19010,20241114,70.70,32700,0.00,20250217,25300,28.26,20250102,49400,-34.31,20240313,19010,70.70,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,140801,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32350,250,2,0.78,4593292050,141974,102.54,32200,32700,31850,41700,22500,32100,32353.51,8.01,0,-24704,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6940,26.85,3.12,12,0.66,1205.00,10365.00,49400,20240313,-34.51,19010,20241114,70.17,32700,0.00,20250217,25300,27.87,20250102,49400,-34.51,20240313,19010,70.17,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,130803,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32500,400,2,1.25,4212001600,130195,94.03,32200,32700,31850,41700,22500,32100,32351.98,8.01,0,-20772,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6972,26.97,3.14,12,0.61,1205.00,10365.00,49400,20240313,-34.21,19010,20241114,70.96,32700,0.00,20250217,25300,28.46,20250102,49400,-34.21,20240313,19010,70.96,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,120800,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32450,350,2,1.09,3938582650,121784,87.96,32200,32700,31850,41700,22500,32100,32341.23,8.01,0,-20096,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6961,26.93,3.13,12,0.57,1205.00,10365.00,49400,20240313,-34.31,19010,20241114,70.70,32700,0.00,20250217,25300,28.26,20250102,49400,-34.31,20240313,19010,70.70,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,110758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32500,400,2,1.25,3561993950,110188,79.58,32200,32700,31850,41700,22500,32100,32327.04,8.01,0,-19550,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6972,26.97,3.14,12,0.51,1205.00,10365.00,49400,20240313,-34.21,19010,20241114,70.96,32700,0.00,20250217,25300,28.46,20250102,49400,-34.21,20240313,19010,70.96,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,100759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32550,450,2,1.40,2855126750,88317,63.79,32200,32700,31850,41700,22500,32100,32328.83,8.01,0,-15530,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6982,27.01,3.14,12,0.41,1205.00,10365.00,49400,20240313,-34.11,19010,20241114,71.23,32700,0.00,20250217,25300,28.66,20250102,49400,-34.11,20240313,19010,71.23,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N +20250224,090804,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,50,2,0.16,818492900,25428,18.37,32200,32450,31850,41700,22500,32100,32189.55,8.01,0,-7231,33666,32882,31616,30832,29566,33275,31225,107,9600,500,23110,50,1,21451447,6897,26.68,3.10,12,0.12,1205.00,10365.00,49400,20240313,-34.92,19010,20241114,69.12,32700,-1.68,20250217,25300,27.08,20250102,49400,-34.92,20240313,19010,69.12,20241114,2.45,N,101490,500,107 억,,1717711,N,N,1345,N,00,N 20250221,160757,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,1350,2,4.39,4317519250,136797,133.22,30700,32400,30350,39950,21550,30750,31561.27,7.96,0,11905,31850,31300,30950,30400,30050,31125,30225,107,9200,500,22140,50,1,21451447,6886,26.64,3.10,12,0.64,1205.00,10365.00,49400,20240313,-35.02,19010,20241114,68.86,32700,-1.83,20250217,25300,26.88,20250102,49400,-35.02,20240313,19010,68.86,20241114,2.42,N,101490,500,107 억,,1707876,N,N,1345,N,00,N 20250221,150800,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,1400,2,4.55,3900971950,123829,120.59,30700,32400,30350,39950,21550,30750,31502.96,7.96,0,13167,31850,31300,30950,30400,30050,31125,30225,107,9200,500,22140,50,1,21451447,6897,26.68,3.10,12,0.58,1205.00,10365.00,49400,20240313,-34.92,19010,20241114,69.12,32700,-1.68,20250217,25300,27.08,20250102,49400,-34.92,20240313,19010,69.12,20241114,2.42,N,101490,500,107 억,,1707876,N,N,1147,N,00,N 20250221,140759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,750,2,2.44,2118225550,68256,66.47,30700,31600,30350,39950,21550,30750,31033.59,7.96,0,10851,31850,31300,30950,30400,30050,31125,30225,107,9200,500,22140,50,1,21451447,6757,26.14,3.04,12,0.32,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.42,N,101490,500,107 억,,1707876,N,N,1147,N,00,N diff --git a/101530/price/prices-20250201.csv b/101530/price/prices-20250201.csv index ea0e14b73a9c..4f8728beac1d 100644 --- a/101530/price/prices-20250201.csv +++ b/101530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160804,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6140,-140,5,-2.23,275002530,44313,57.55,6210,6320,6140,8160,4400,6280,6208.70,0.78,0,9905,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1788,8.26,0.58,12,0.15,743.00,10645.00,9900,20240611,-37.98,5100,20240416,20.39,6380,-3.76,20250221,5610,9.45,20250203,9900,-37.98,20240611,5100,20.39,20240416,0.44,N,101530,500,145 억,,225869,N,N,1,N,00,N +20250224,150803,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6170,-110,5,-1.75,234135530,37667,48.92,6210,6320,6150,8160,4400,6280,6215.93,0.78,0,9330,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1797,8.30,0.58,12,0.13,743.00,10645.00,9900,20240611,-37.68,5100,20240416,20.98,6380,-3.29,20250221,5610,9.98,20250203,9900,-37.68,20240611,5100,20.98,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,140801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6210,-70,5,-1.11,179258350,28804,37.41,6210,6320,6150,8160,4400,6280,6223.38,0.78,0,4356,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1808,8.36,0.58,12,0.10,743.00,10645.00,9900,20240611,-37.27,5100,20240416,21.76,6380,-2.66,20250221,5610,10.70,20250203,9900,-37.27,20240611,5100,21.76,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,130803,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6230,-50,5,-0.80,153931310,24731,32.12,6210,6320,6150,8160,4400,6280,6224.23,0.78,0,4107,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1814,8.38,0.59,12,0.08,743.00,10645.00,9900,20240611,-37.07,5100,20240416,22.16,6380,-2.35,20250221,5610,11.05,20250203,9900,-37.07,20240611,5100,22.16,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,120801,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6240,-40,5,-0.64,152122360,24441,31.74,6210,6320,6150,8160,4400,6280,6224.06,0.78,0,4190,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1817,8.40,0.59,12,0.08,743.00,10645.00,9900,20240611,-36.97,5100,20240416,22.35,6380,-2.19,20250221,5610,11.23,20250203,9900,-36.97,20240611,5100,22.35,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,110758,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6230,-50,5,-0.80,112984520,18136,23.55,6210,6320,6150,8160,4400,6280,6229.85,0.78,0,796,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1814,8.38,0.59,12,0.06,743.00,10645.00,9900,20240611,-37.07,5100,20240416,22.16,6380,-2.35,20250221,5610,11.05,20250203,9900,-37.07,20240611,5100,22.16,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,100759,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6280,0,3,0.00,79778230,12796,16.62,6210,6320,6150,8160,4400,6280,6234.62,0.78,0,-451,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1829,8.45,0.59,12,0.04,743.00,10645.00,9900,20240611,-36.57,5100,20240416,23.14,6380,-1.57,20250221,5610,11.94,20250203,9900,-36.57,20240611,5100,23.14,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N +20250224,090805,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6250,-30,5,-0.48,35471250,5714,7.42,6210,6270,6150,8160,4400,6280,6207.78,0.78,0,953,6473,6376,6283,6186,6093,6425,6235,146,1880,500,4010,10,1,29116822,1820,8.41,0.59,12,0.02,743.00,10645.00,9900,20240611,-36.87,5100,20240416,22.55,6380,-2.04,20250221,5610,11.41,20250203,9900,-36.87,20240611,5100,22.55,20240416,0.44,N,101530,500,145 억,,225869,N,N,29,N,00,N 20250221,160757,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6280,70,2,1.13,484485820,76994,151.84,6210,6380,6190,8070,4350,6210,6292.51,0.83,0,-15749,6330,6270,6190,6130,6050,6300,6160,146,1860,500,3970,10,1,29116822,1829,8.45,0.59,12,0.26,743.00,10645.00,9900,20240611,-36.57,5100,20240416,23.14,6380,-1.57,20250221,5610,11.94,20250203,9900,-36.57,20240611,5100,23.14,20240416,0.45,N,101530,500,145 억,,241929,N,N,29,N,00,N 20250221,150800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6290,80,2,1.29,477661320,75907,149.69,6210,6380,6190,8070,4350,6210,6292.72,0.83,0,-15179,6330,6270,6190,6130,6050,6300,6160,146,1860,500,3970,10,1,29116822,1831,8.47,0.59,12,0.26,743.00,10645.00,9900,20240611,-36.46,5100,20240416,23.33,6380,-1.41,20250221,5610,12.12,20250203,9900,-36.46,20240611,5100,23.33,20240416,0.45,N,101530,500,145 억,,241929,N,N,0,N,00,N 20250221,140800,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6300,90,2,1.45,447369020,71082,140.18,6210,6380,6190,8070,4350,6210,6293.70,0.83,0,-14924,6330,6270,6190,6130,6050,6300,6160,146,1860,500,3970,10,1,29116822,1834,8.48,0.59,12,0.24,743.00,10645.00,9900,20240611,-36.36,5100,20240416,23.53,6380,-1.25,20250221,5610,12.30,20250203,9900,-36.36,20240611,5100,23.53,20240416,0.45,N,101530,500,145 억,,241929,N,N,0,N,00,N diff --git a/101670/price/prices-20250201.csv b/101670/price/prices-20250201.csv index 0a1b823d8e29..11ae78719343 100644 --- a/101670/price/prices-20250201.csv +++ b/101670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,96,2,5.31,3619456709,1930467,25.66,1791,1920,1780,2350,1267,1809,1874.83,2.17,0,195861,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1032,-1.48,1.12,12,3.56,-1284.00,1705.00,7850,20240319,-75.73,1459,20241031,30.57,2170,-12.21,20250106,1512,25.99,20250214,7850,-75.73,20240319,1459,30.57,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,150803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1902,93,2,5.14,3452654530,1842947,24.49,1791,1920,1780,2350,1267,1809,1873.44,2.17,0,187541,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1030,-1.48,1.12,12,3.40,-1284.00,1705.00,7850,20240319,-75.77,1459,20241031,30.36,2170,-12.35,20250106,1512,25.79,20250214,7850,-75.77,20240319,1459,30.36,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,140802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1919,110,2,6.08,3060639771,1636762,21.75,1791,1920,1780,2350,1267,1809,1869.94,2.17,0,178794,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1040,-1.49,1.13,12,3.02,-1284.00,1705.00,7850,20240319,-75.55,1459,20241031,31.53,2170,-11.57,20250106,1512,26.92,20250214,7850,-75.55,20240319,1459,31.53,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,130803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1876,67,2,3.70,2625101562,1406780,18.70,1791,1920,1780,2350,1267,1809,1866.04,2.17,0,101381,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1016,-1.46,1.10,12,2.60,-1284.00,1705.00,7850,20240319,-76.10,1459,20241031,28.58,2170,-13.55,20250106,1512,24.07,20250214,7850,-76.10,20240319,1459,28.58,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,120801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,62,2,3.43,2422957645,1298467,17.26,1791,1920,1780,2350,1267,1809,1866.01,2.17,0,89345,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1014,-1.46,1.10,12,2.40,-1284.00,1705.00,7850,20240319,-76.17,1459,20241031,28.24,2170,-13.78,20250106,1512,23.74,20250214,7850,-76.17,20240319,1459,28.24,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,110759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1853,44,2,2.43,2279870452,1221497,16.23,1791,1920,1780,2350,1267,1809,1866.46,2.17,0,74508,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1004,-1.44,1.09,12,2.25,-1284.00,1705.00,7850,20240319,-76.39,1459,20241031,27.00,2170,-14.61,20250106,1512,22.55,20250214,7850,-76.39,20240319,1459,27.00,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,100759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1888,79,2,4.37,1345807081,726873,9.66,1791,1891,1780,2350,1267,1809,1851.50,2.17,0,74884,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,1023,-1.47,1.11,12,1.34,-1284.00,1705.00,7850,20240319,-75.95,1459,20241031,29.40,2170,-13.00,20250106,1512,24.87,20250214,7850,-75.95,20240319,1459,29.40,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N +20250224,090805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1827,18,2,1.00,326747996,178438,2.37,1791,1880,1780,2350,1267,1809,1831.16,2.17,0,720,2273,2040,1877,1644,1481,2157,1761,108,541,200,1260,1,1,54169970,990,-1.42,1.07,12,0.33,-1284.00,1705.00,7850,20240319,-76.73,1459,20241031,25.22,2170,-15.81,20250106,1512,20.83,20250214,7850,-76.73,20240319,1459,25.22,20241031,0.00,N,101670,200,108 억,,1177412,N,N,1,N,00,N 20250221,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1809,70,2,4.03,14443195540,7510735,1191.48,1736,2110,1714,2260,1218,1739,1923.05,2.62,0,-237468,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,980,-1.41,1.06,12,13.87,-1284.00,1705.00,7850,20240319,-76.96,1459,20241031,23.99,2170,-16.64,20250106,1512,19.64,20250214,7850,-76.96,20240319,1459,23.99,20241031,0.00,N,101670,200,108 억,,1419389,N,N,1,N,00,N 20250221,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,74,2,4.26,14243122204,7399768,1173.88,1736,2110,1714,2260,1218,1739,1924.81,2.62,0,-227932,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,982,-1.41,1.06,12,13.66,-1284.00,1705.00,7850,20240319,-76.90,1459,20241031,24.26,2170,-16.45,20250106,1512,19.91,20250214,7850,-76.90,20240319,1459,24.26,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N 20250221,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1792,53,2,3.05,13830481100,7170240,1137.46,1736,2110,1714,2260,1218,1739,1928.87,2.62,0,-251951,1846,1792,1746,1692,1646,1769,1669,108,521,200,1210,1,1,54169970,971,-1.40,1.05,12,13.24,-1284.00,1705.00,7850,20240319,-77.17,1459,20241031,22.82,2170,-17.42,20250106,1512,18.52,20250214,7850,-77.17,20240319,1459,22.82,20241031,0.00,N,101670,200,108 억,,1419389,N,N,0,N,00,N diff --git a/101680/price/prices-20250201.csv b/101680/price/prices-20250201.csv index 33bff90c03e6..743f924e8042 100644 --- a/101680/price/prices-20250201.csv +++ b/101680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,155,2,5.40,564859195,188405,604.93,2820,3160,2820,3730,2010,2870,2998.11,1.25,0,29073,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,254,-3.26,0.62,12,2.24,-927.00,4848.00,4940,20241219,-38.77,1857,20240805,62.90,3375,-10.37,20250206,2645,14.37,20250113,4940,-38.77,20241219,1857,62.90,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,170,2,5.92,539227235,179881,577.56,2820,3160,2820,3730,2010,2870,2997.69,1.25,0,31887,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,255,-3.28,0.63,12,2.14,-927.00,4848.00,4940,20241219,-38.46,1857,20240805,63.70,3375,-9.93,20250206,2645,14.93,20250113,4940,-38.46,20241219,1857,63.70,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,165,2,5.75,491778730,164126,526.97,2820,3160,2820,3730,2010,2870,2996.35,1.25,0,30535,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,255,-3.27,0.63,12,1.95,-927.00,4848.00,4940,20241219,-38.56,1857,20240805,63.44,3375,-10.07,20250206,2645,14.74,20250113,4940,-38.56,20241219,1857,63.44,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,85,2,2.96,139112830,48239,154.89,2820,2960,2820,3730,2010,2870,2883.82,1.25,0,-3478,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,248,-3.19,0.61,12,0.57,-927.00,4848.00,4940,20241219,-40.18,1857,20240805,59.13,3375,-12.44,20250206,2645,11.72,20250113,4940,-40.18,20241219,1857,59.13,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,120801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,-20,5,-0.70,72134195,25306,81.25,2820,2915,2820,3730,2010,2870,2850.48,1.25,0,3924,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,240,-3.07,0.59,12,0.30,-927.00,4848.00,4940,20241219,-42.31,1857,20240805,53.47,3375,-15.56,20250206,2645,7.75,20250113,4940,-42.31,20241219,1857,53.47,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,110759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,0,3,0.00,50319500,17639,56.64,2820,2915,2820,3730,2010,2870,2852.74,1.25,0,2737,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,241,-3.10,0.59,12,0.21,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-5,5,-0.17,48730325,17083,54.85,2820,2915,2820,3730,2010,2870,2852.56,1.25,0,2777,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,241,-3.09,0.59,12,0.20,-927.00,4848.00,4940,20241219,-42.00,1857,20240805,54.28,3375,-15.11,20250206,2645,8.32,20250113,4940,-42.00,20241219,1857,54.28,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N +20250224,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,-10,5,-0.35,1601070,564,1.81,2820,2875,2820,3730,2010,2870,2838.78,1.25,0,-52,2970,2920,2890,2840,2810,2905,2825,42,860,500,1720,5,1,8404000,240,-3.09,0.59,12,0.01,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.07,N,101680,500,42 억,,105409,N,N,0,N,00,N 20250221,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-10,5,-0.35,89989315,31143,38.09,2880,2940,2860,3740,2020,2880,2889.55,1.25,0,630,3053,2966,2903,2816,2753,2935,2785,42,860,500,1720,5,1,8404000,241,-3.10,0.59,12,0.37,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.06,N,101680,500,42 억,,104779,N,N,0,N,00,N 20250221,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-10,5,-0.35,87386765,30238,36.99,2880,2940,2860,3740,2020,2880,2889.97,1.25,0,992,3053,2966,2903,2816,2753,2935,2785,42,860,500,1720,5,1,8404000,241,-3.10,0.59,12,0.36,-927.00,4848.00,4940,20241219,-41.90,1857,20240805,54.55,3375,-14.96,20250206,2645,8.51,20250113,4940,-41.90,20241219,1857,54.55,20240805,0.06,N,101680,500,42 억,,104779,N,N,0,N,00,N 20250221,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,-5,5,-0.17,77463100,26807,32.79,2880,2940,2860,3740,2020,2880,2889.66,1.25,0,2426,3053,2966,2903,2816,2753,2935,2785,42,860,500,1720,5,1,8404000,242,-3.10,0.59,12,0.32,-927.00,4848.00,4940,20241219,-41.80,1857,20240805,54.82,3375,-14.81,20250206,2645,8.70,20250113,4940,-41.80,20241219,1857,54.82,20240805,0.06,N,101680,500,42 억,,104779,N,N,0,N,00,N diff --git a/101730/price/prices-20250201.csv b/101730/price/prices-20250201.csv index e7523d884457..bcefdb3e06d1 100644 --- a/101730/price/prices-20250201.csv +++ b/101730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160805,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8650,-10,5,-0.12,768179680,88695,33.32,8680,8780,8570,11250,6070,8660,8660.92,10.65,0,7459,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7174,45.05,3.19,12,0.11,192.00,2711.00,15300,20240314,-43.46,6610,20240805,30.86,10810,-19.98,20250109,7500,15.33,20250102,15300,-43.46,20240314,6610,30.86,20240805,1.10,N,101730,500,414 억,,8828750,N,N,1,N,00,N +20250224,150803,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8690,30,2,0.35,719164880,83037,31.20,8680,8780,8570,11250,6070,8660,8660.78,10.65,0,5858,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7207,45.26,3.21,12,0.10,192.00,2711.00,15300,20240314,-43.20,6610,20240805,31.47,10810,-19.61,20250109,7500,15.87,20250102,15300,-43.20,20240314,6610,31.47,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,140802,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8690,30,2,0.35,549673290,63470,23.85,8680,8780,8570,11250,6070,8660,8660.36,10.65,0,-1930,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7207,45.26,3.21,12,0.08,192.00,2711.00,15300,20240314,-43.20,6610,20240805,31.47,10810,-19.61,20250109,7500,15.87,20250102,15300,-43.20,20240314,6610,31.47,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,130804,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8650,-10,5,-0.12,478977820,55322,20.79,8680,8780,8570,11250,6070,8660,8657.99,10.65,0,-1937,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7174,45.05,3.19,12,0.07,192.00,2711.00,15300,20240314,-43.46,6610,20240805,30.86,10810,-19.98,20250109,7500,15.33,20250102,15300,-43.46,20240314,6610,30.86,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,120801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8730,70,2,0.81,457797810,52875,19.87,8680,8780,8570,11250,6070,8660,8658.11,10.65,0,-2629,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7240,45.47,3.22,12,0.06,192.00,2711.00,15300,20240314,-42.94,6610,20240805,32.07,10810,-19.24,20250109,7500,16.40,20250102,15300,-42.94,20240314,6610,32.07,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,110759,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8630,-30,5,-0.35,341006000,39463,14.83,8680,8780,8570,11250,6070,8660,8641.10,10.65,0,-1920,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7157,44.95,3.18,12,0.05,192.00,2711.00,15300,20240314,-43.59,6610,20240805,30.56,10810,-20.17,20250109,7500,15.07,20250102,15300,-43.59,20240314,6610,30.56,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,100800,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8620,-40,5,-0.46,119104850,13794,5.18,8680,8690,8570,11250,6070,8660,8634.32,10.65,0,-3654,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7149,44.90,3.18,12,0.02,192.00,2711.00,15300,20240314,-43.66,6610,20240805,30.41,10810,-20.26,20250109,7500,14.93,20250102,15300,-43.66,20240314,6610,30.41,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N +20250224,090806,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8670,10,2,0.12,32516010,3759,1.41,8680,8690,8570,11250,6070,8660,8649.86,10.65,0,-1145,9020,8840,8640,8460,8260,8740,8360,415,2590,500,6060,10,1,82935616,7191,45.16,3.20,12,0.00,192.00,2711.00,15300,20240314,-43.33,6610,20240805,31.16,10810,-19.80,20250109,7500,15.60,20250102,15300,-43.33,20240314,6610,31.16,20240805,1.10,N,101730,500,414 억,,8828750,N,N,0,N,00,N 20250221,160758,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8660,-540,5,-5.87,2293759250,265149,59.78,8750,8820,8440,11960,6440,9200,8650.77,10.72,0,-65117,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7182,45.10,3.19,12,0.32,192.00,2711.00,15300,20240314,-43.40,6610,20240805,31.01,10810,-19.89,20250109,7500,15.47,20250102,15300,-43.40,20240314,6610,31.01,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,N,00,N 20250221,150801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8640,-560,5,-6.09,2178827060,251851,56.78,8750,8820,8440,11960,6440,9200,8651.25,10.72,0,-59320,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7166,45.00,3.19,12,0.30,192.00,2711.00,15300,20240314,-43.53,6610,20240805,30.71,10810,-20.07,20250109,7500,15.20,20250102,15300,-43.53,20240314,6610,30.71,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,N,00,N 20250221,140801,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8700,-500,5,-5.43,1906079960,220219,49.65,8750,8820,8440,11960,6440,9200,8655.38,10.72,0,-60098,9633,9416,9133,8916,8633,9525,9025,415,2760,500,6440,10,1,82935616,7215,45.31,3.21,12,0.27,192.00,2711.00,15300,20240314,-43.14,6610,20240805,31.62,10810,-19.52,20250109,7500,16.00,20250102,15300,-43.14,20240314,6610,31.62,20240805,1.11,N,101730,500,414 억,,8891539,N,N,73,N,00,N diff --git a/101930/price/prices-20250201.csv b/101930/price/prices-20250201.csv index b7990a3b6f30..de0897dd61d6 100644 --- a/101930/price/prices-20250201.csv +++ b/101930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,455134950,13038,72.14,35150,35800,34250,45650,24650,35150,34908.34,0.13,0,-1371,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.14,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34900,-250,5,-0.71,436903000,12516,69.25,35150,35800,34250,45650,24650,35150,34907.56,0.13,0,-1398,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3356,130.71,1.90,12,0.13,267.00,18396.00,38900,20250205,-10.28,10700,20240215,226.17,38900,-10.28,20250205,28700,21.60,20250109,38900,-10.28,20250205,10840,221.96,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,-200,5,-0.57,418591700,11992,66.35,35150,35800,34250,45650,24650,35150,34905.91,0.13,0,-1351,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3361,130.90,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.15,10700,20240215,226.64,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,10840,222.42,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,-150,5,-0.43,401326100,11498,63.62,35150,35800,34250,45650,24650,35150,34903.99,0.13,0,-1132,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3366,131.09,1.90,12,0.12,267.00,18396.00,38900,20250205,-10.03,10700,20240215,227.10,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,10840,222.88,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,-50,5,-0.14,393170400,11265,62.33,35150,35800,34250,45650,24650,35150,34901.94,0.13,0,-952,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3375,131.46,1.91,12,0.12,267.00,18396.00,38900,20250205,-9.77,10700,20240215,228.04,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,10840,223.80,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,347147200,9959,55.10,35150,35800,34250,45650,24650,35150,34857.64,0.13,0,-218,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.10,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,-650,5,-1.85,202364350,5811,32.15,35150,35800,34250,45650,24650,35150,34824.36,0.13,0,-965,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3317,129.21,1.88,12,0.06,267.00,18396.00,38900,20250205,-11.31,10700,20240215,222.43,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,10840,218.27,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N +20250224,090806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35400,250,2,0.71,21160100,601,3.33,35150,35800,35000,45650,24650,35150,35208.15,0.13,0,-31,36283,35716,34783,34216,33283,36000,34500,49,10500,500,23190,50,1,9615733,3404,132.58,1.92,12,0.01,267.00,18396.00,38900,20250205,-9.00,10700,20240215,230.84,38900,-9.00,20250205,28700,23.34,20250109,38900,-9.00,20250205,10840,226.57,20240228,0.19,N,101930,500,49 억,,12832,N,N,0,N,00,N 20250221,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,628456750,18070,30.54,34200,35350,33850,44900,24200,34550,34778.99,0.13,0,760,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.19,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N 20250221,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,600,2,1.74,613271200,17638,29.81,34200,35350,33850,44900,24200,34550,34769.88,0.13,0,763,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3380,131.65,1.91,12,0.18,267.00,18396.00,38900,20250205,-9.64,10700,20240215,228.50,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,10740,227.28,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N 20250221,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35200,650,2,1.88,535493750,15432,26.08,34200,35300,33850,44900,24200,34550,34700.22,0.13,0,1260,38583,36566,35483,33466,32383,36025,32925,49,10350,500,22800,50,1,9615733,3385,131.84,1.91,12,0.16,267.00,18396.00,38900,20250205,-9.51,10700,20240215,228.97,38900,-9.51,20250205,28700,22.65,20250109,38900,-9.51,20250205,10740,227.75,20240222,0.19,N,101930,500,49 억,,12299,N,N,0,N,00,N diff --git a/102120/price/prices-20250201.csv b/102120/price/prices-20250201.csv index 631cae8025a3..24dec8386f6a 100644 --- a/102120/price/prices-20250201.csv +++ b/102120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160805,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12750,-330,5,-2.52,6472089180,510758,88.54,12690,13000,12420,17000,9160,13080,12671.20,0.74,0,40278,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2267,-18.06,1.96,12,2.87,-706.00,6499.00,23600,20240215,-45.97,6500,20241209,96.15,16000,-20.31,20250214,7390,72.53,20250102,20200,-36.88,20240226,6500,96.15,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,150804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12980,-100,5,-0.76,5780325560,456953,79.22,12690,13000,12420,17000,9160,13080,12649.57,0.74,0,45080,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2308,-18.39,2.00,12,2.57,-706.00,6499.00,23600,20240215,-45.00,6500,20241209,99.69,16000,-18.88,20250214,7390,75.64,20250102,20200,-35.74,20240226,6500,99.69,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,140803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12770,-310,5,-2.37,4971259910,394193,68.34,12690,12830,12420,17000,9160,13080,12611.05,0.74,0,45665,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2271,-18.09,1.96,12,2.22,-706.00,6499.00,23600,20240215,-45.89,6500,20241209,96.46,16000,-20.19,20250214,7390,72.80,20250102,20200,-36.78,20240226,6500,96.46,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,130804,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12760,-320,5,-2.45,4553367770,361444,62.66,12690,12800,12420,17000,9160,13080,12597.51,0.74,0,44211,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2269,-18.07,1.96,12,2.03,-706.00,6499.00,23600,20240215,-45.93,6500,20241209,96.31,16000,-20.25,20250214,7390,72.67,20250102,20200,-36.83,20240226,6500,96.31,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,120802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12670,-410,5,-3.13,4054909230,322310,55.87,12690,12740,12420,17000,9160,13080,12580.54,0.74,0,40679,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2253,-17.95,1.95,12,1.81,-706.00,6499.00,23600,20240215,-46.31,6500,20241209,94.92,16000,-20.81,20250214,7390,71.45,20250102,20200,-37.28,20240226,6500,94.92,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,110800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12560,-520,5,-3.98,3594028670,285851,49.55,12690,12740,12420,17000,9160,13080,12572.82,0.74,0,41694,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2233,-17.79,1.93,12,1.61,-706.00,6499.00,23600,20240215,-46.78,6500,20241209,93.23,16000,-21.50,20250214,7390,69.96,20250102,20200,-37.82,20240226,6500,93.23,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12490,-590,5,-4.51,2874921380,228250,39.57,12690,12740,12420,17000,9160,13080,12595.17,0.74,0,30003,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2221,-17.69,1.92,12,1.28,-706.00,6499.00,23600,20240215,-47.08,6500,20241209,92.15,16000,-21.94,20250214,7390,69.01,20250102,20200,-38.17,20240226,6500,92.15,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N +20250224,090806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,12650,-430,5,-3.29,1337100780,105981,18.37,12690,12740,12450,17000,9160,13080,12615.76,0.74,0,12945,14113,13596,13333,12816,12553,13465,12685,89,3920,500,8100,10,1,17780753,2249,-17.92,1.95,12,0.60,-706.00,6499.00,23600,20240215,-46.40,6500,20241209,94.62,16000,-20.94,20250214,7390,71.18,20250102,20200,-37.38,20240226,6500,94.62,20241209,6.99,N,102120,500,88 억,,131436,N,N,1,N,00,N 20250221,160759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13080,-320,5,-2.39,7587681760,566823,42.56,13110,13850,13070,17420,9380,13400,13387.18,0.69,0,8995,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2326,-18.53,2.01,12,3.19,-706.00,6499.00,23600,20240215,-44.58,6500,20241209,101.23,16000,-18.25,20250214,7390,77.00,20250102,21800,-40.00,20240222,6500,101.23,20241209,6.93,N,102120,500,88 억,,122458,N,N,1,N,00,N 20250221,150802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13090,-310,5,-2.31,7107182960,530124,39.81,13110,13850,13080,17420,9380,13400,13406.64,0.69,0,5927,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2328,-18.54,2.01,12,2.98,-706.00,6499.00,23600,20240215,-44.53,6500,20241209,101.38,16000,-18.19,20250214,7390,77.13,20250102,21800,-39.95,20240222,6500,101.38,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N 20250221,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,13240,-160,5,-1.19,6068531510,451238,33.88,13110,13850,13110,17420,9380,13400,13448.63,0.69,0,-4300,15186,14292,13736,12842,12286,14015,12565,89,4020,500,8300,10,1,17780753,2354,-18.75,2.04,12,2.54,-706.00,6499.00,23600,20240215,-43.90,6500,20241209,103.69,16000,-17.25,20250214,7390,79.16,20250102,21800,-39.27,20240222,6500,103.69,20241209,6.93,N,102120,500,88 억,,122458,N,N,0,N,00,N diff --git a/102260/price/prices-20250201.csv b/102260/price/prices-20250201.csv index f5ddc5d91872..f4d2c2e97822 100644 --- a/102260/price/prices-20250201.csv +++ b/102260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160805,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,10,2,0.26,45064825,11509,67.40,3920,3940,3900,5090,2745,3920,3915.62,2.18,0,70,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1953,5.84,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.18,3523,20241209,11.55,4010,-2.00,20250122,3630,8.26,20250121,5680,-30.81,20240326,3555,10.55,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,86,N,00,N +20250224,150804,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,20,2,0.51,42017320,10735,62.87,3920,3940,3900,5090,2745,3920,3914.05,2.18,0,-20,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1958,5.85,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.01,3523,20241209,11.84,4010,-1.75,20250122,3630,8.54,20250121,5680,-30.63,20240326,3555,10.83,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,140803,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,10,2,0.26,38701820,9892,57.93,3920,3930,3900,5090,2745,3920,3912.44,2.18,0,-307,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1953,5.84,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.18,3523,20241209,11.55,4010,-2.00,20250122,3630,8.26,20250121,5680,-30.81,20240326,3555,10.55,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,130805,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,0,3,0.00,36118065,9233,54.07,3920,3920,3900,5090,2745,3920,3911.85,2.18,0,-846,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1948,5.82,0.49,12,0.02,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,120802,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,0,3,0.00,23337230,5964,34.93,3920,3920,3900,5090,2745,3920,3913.02,2.18,0,-846,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1948,5.82,0.49,12,0.01,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,110800,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,0,3,0.00,19317110,4936,28.91,3920,3920,3900,5090,2745,3920,3913.51,2.18,0,-846,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1948,5.82,0.49,12,0.01,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,100801,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,0,3,0.00,11401820,2910,17.04,3920,3920,3910,5090,2745,3920,3918.15,2.18,0,-804,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1948,5.82,0.49,12,0.01,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N +20250224,090807,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-5,5,-0.13,2783170,710,4.16,3920,3920,3915,5090,2745,3920,3919.96,2.18,0,-1,3963,3941,3918,3896,3873,3952,3907,497,1170,1000,2970,5,1,49689728,1945,5.82,0.49,12,0.00,673.00,8062.00,5629,20240326,-30.45,3523,20241209,11.13,4010,-2.37,20250122,3630,7.85,20250121,5680,-31.07,20240326,3555,10.13,20241209,0.76,N,102260,1000,496 억,,1084830,N,N,23,N,00,N 20250221,160759,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-10,5,-0.25,66750275,17075,49.24,3905,3940,3895,5100,2755,3930,3909.24,2.19,0,-3042,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1948,5.82,0.49,12,0.03,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,23,N,00,N 20250221,150802,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-10,5,-0.25,63814195,16326,47.08,3905,3940,3895,5100,2755,3930,3908.75,2.19,0,-2958,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1948,5.82,0.49,12,0.03,673.00,8062.00,5629,20240326,-30.36,3523,20241209,11.27,4010,-2.24,20250122,3630,7.99,20250121,5680,-30.99,20240326,3555,10.27,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N 20250221,140801,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-30,5,-0.76,55472850,14188,40.91,3905,3940,3895,5100,2755,3930,3909.84,2.19,0,-3066,4030,3980,3915,3865,3800,3947,3832,497,1170,1000,2980,5,1,49689728,1938,5.79,0.48,12,0.03,673.00,8062.00,5629,20240326,-30.72,3523,20241209,10.70,4010,-2.74,20250122,3630,7.44,20250121,5680,-31.34,20240326,3555,9.70,20241209,0.76,N,102260,1000,496 억,,1087687,N,N,26,N,00,N diff --git a/102280/price/prices-20250201.csv b/102280/price/prices-20250201.csv index b2995683bf9a..b680e12c4801 100644 --- a/102280/price/prices-20250201.csv +++ b/102280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160806,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,150804,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,140803,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,130805,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,120802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,110800,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,100801,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N +20250224,090807,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240213,0.00,13450,20240213,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240226,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250221,160759,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250221,150802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20250221,140802,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20240208,0.00,13450,20240208,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240221,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250201.csv b/102370/price/prices-20250201.csv index de47eba1bc25..0a4ef272d6aa 100644 --- a/102370/price/prices-20250201.csv +++ b/102370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-5,5,-0.14,194788525,56499,29.56,3435,3490,3395,4535,2445,3490,3447.64,0.70,0,2178,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,949,-18.74,0.75,12,0.21,-186.00,4633.00,6740,20240228,-48.29,2735,20240805,27.42,3985,-12.55,20250120,3350,4.03,20250203,6740,-48.29,20240228,2735,27.42,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,150805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-5,5,-0.14,173707635,50444,26.39,3435,3490,3395,4535,2445,3490,3443.57,0.70,0,1765,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,949,-18.74,0.75,12,0.19,-186.00,4633.00,6740,20240228,-48.29,2735,20240805,27.42,3985,-12.55,20250120,3350,4.03,20250203,6740,-48.29,20240228,2735,27.42,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,140804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,0,3,0.00,153935735,44767,23.42,3435,3490,3395,4535,2445,3490,3438.60,0.70,0,141,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,950,-18.76,0.75,12,0.16,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,6740,-48.22,20240228,2735,27.61,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,130805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-25,5,-0.72,145690980,42394,22.18,3435,3465,3395,4535,2445,3490,3436.59,0.70,0,-850,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,943,-18.63,0.75,12,0.16,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,6740,-48.59,20240228,2735,26.69,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,120803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-45,5,-1.29,108607520,31638,16.55,3435,3465,3395,4535,2445,3490,3432.82,0.70,0,-3331,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,938,-18.52,0.74,12,0.12,-186.00,4633.00,6740,20240228,-48.89,2735,20240805,25.96,3985,-13.55,20250120,3350,2.84,20250203,6740,-48.89,20240228,2735,25.96,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,110801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-40,5,-1.15,100995735,29430,15.40,3435,3465,3395,4535,2445,3490,3431.73,0.70,0,-3017,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,939,-18.55,0.74,12,0.11,-186.00,4633.00,6740,20240228,-48.81,2735,20240805,26.14,3985,-13.43,20250120,3350,2.99,20250203,6740,-48.81,20240228,2735,26.14,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,100801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-50,5,-1.43,86123815,25113,13.14,3435,3465,3395,4535,2445,3490,3429.45,0.70,0,174,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,937,-18.49,0.74,12,0.09,-186.00,4633.00,6740,20240228,-48.96,2735,20240805,25.78,3985,-13.68,20250120,3350,2.69,20250203,6740,-48.96,20240228,2735,25.78,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N +20250224,090807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-65,5,-1.86,14680330,4288,2.24,3435,3455,3395,4535,2445,3490,3423.58,0.70,0,-1074,3650,3570,3515,3435,3380,3542,3407,136,1045,500,2230,5,1,27229210,933,-18.41,0.74,12,0.02,-186.00,4633.00,6740,20240228,-49.18,2735,20240805,25.23,3985,-14.05,20250120,3350,2.24,20250203,6740,-49.18,20240228,2735,25.23,20240805,3.04,N,102370,500,136 억,,191712,N,N,0,N,00,N 20250221,160759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-170,5,-4.64,660509055,187283,71.82,3560,3595,3460,4755,2565,3660,3526.81,0.74,0,-11501,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,950,-18.76,0.75,12,0.69,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,6740,-48.22,20240228,2735,27.61,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N 20250221,150802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-160,5,-4.37,631019830,178841,68.58,3560,3595,3460,4755,2565,3660,3528.38,0.74,0,-8985,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,953,-18.82,0.76,12,0.66,-186.00,4633.00,6740,20240228,-48.07,2735,20240805,27.97,3985,-12.17,20250120,3350,4.48,20250203,6740,-48.07,20240228,2735,27.97,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N 20250221,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-170,5,-4.64,576651115,163303,62.62,3560,3595,3460,4755,2565,3660,3531.17,0.74,0,-6865,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,950,-18.76,0.75,12,0.60,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,6740,-48.22,20240228,2735,27.61,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N diff --git a/102460/price/prices-20250201.csv b/102460/price/prices-20250201.csv index 04f85df8d6a3..db4831e5bb67 100644 --- a/102460/price/prices-20250201.csv +++ b/102460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160806,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12840,-30,5,-0.23,216868380,17000,120.81,12800,12860,12700,16730,9010,12870,12756.96,0.77,0,-2862,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2387,66.53,0.94,12,0.09,193.00,13650.00,18650,20241104,-31.15,11170,20240805,14.95,14340,-10.46,20250109,12390,3.63,20250203,18650,-31.15,20241104,11170,14.95,20240805,1.44,N,102460,500,92 억,,142501,N,N,3,N,00,N +20250224,150805,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12790,-80,5,-0.62,205622960,16123,114.58,12800,12860,12700,16730,9010,12870,12753.39,0.77,0,-2775,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2377,66.27,0.94,12,0.09,193.00,13650.00,18650,20241104,-31.42,11170,20240805,14.50,14340,-10.81,20250109,12390,3.23,20250203,18650,-31.42,20241104,11170,14.50,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,140804,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,-120,5,-0.93,172938810,13565,96.40,12800,12860,12700,16730,9010,12870,12748.90,0.77,0,-2515,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2370,66.06,0.93,12,0.07,193.00,13650.00,18650,20241104,-31.64,11170,20240805,14.15,14340,-11.09,20250109,12390,2.91,20250203,18650,-31.64,20241104,11170,14.15,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,130806,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12730,-140,5,-1.09,168760570,13237,94.07,12800,12860,12700,16730,9010,12870,12749.16,0.77,0,-2491,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2366,65.96,0.93,12,0.07,193.00,13650.00,18650,20241104,-31.74,11170,20240805,13.97,14340,-11.23,20250109,12390,2.74,20250203,18650,-31.74,20241104,11170,13.97,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,120803,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12790,-80,5,-0.62,150976040,11841,84.15,12800,12860,12700,16730,9010,12870,12750.28,0.77,0,-2478,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2377,66.27,0.94,12,0.06,193.00,13650.00,18650,20241104,-31.42,11170,20240805,14.50,14340,-10.81,20250109,12390,3.23,20250203,18650,-31.42,20241104,11170,14.50,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,110801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,-120,5,-0.93,84147600,6599,46.89,12800,12860,12700,16730,9010,12870,12751.57,0.77,0,-697,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2370,66.06,0.93,12,0.04,193.00,13650.00,18650,20241104,-31.64,11170,20240805,14.15,14340,-11.09,20250109,12390,2.91,20250203,18650,-31.64,20241104,11170,14.15,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,100801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,-160,5,-1.24,70566410,5533,39.32,12800,12860,12710,16730,9010,12870,12753.73,0.77,0,-256,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2362,65.85,0.93,12,0.03,193.00,13650.00,18650,20241104,-31.85,11170,20240805,13.79,14340,-11.37,20250109,12390,2.58,20250203,18650,-31.85,20241104,11170,13.79,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N +20250224,090807,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12850,-20,5,-0.16,7052960,552,3.92,12800,12850,12760,16730,9010,12870,12777.10,0.77,0,176,13130,13000,12930,12800,12730,12965,12765,93,3860,500,9260,10,1,18586811,2388,66.58,0.94,12,0.00,193.00,13650.00,18650,20241104,-31.10,11170,20240805,15.04,14340,-10.39,20250109,12390,3.71,20250203,18650,-31.10,20241104,11170,15.04,20240805,1.44,N,102460,500,92 억,,142501,N,N,9,N,00,N 20250221,160800,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,181548980,14072,58.59,13060,13060,12860,16730,9010,12870,12901.43,0.77,0,-1021,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.08,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,9,N,00,N 20250221,150803,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,180879510,14020,58.37,13060,13060,12860,16730,9010,12870,12901.53,0.77,0,-1006,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.08,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,6,N,00,N 20250221,140802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12870,0,3,0.00,149981460,11620,48.38,13060,13060,12860,16730,9010,12870,12907.18,0.77,0,-1026,13156,13012,12936,12792,12716,12975,12755,93,3860,500,9260,10,1,18586811,2392,66.68,0.94,12,0.06,193.00,13650.00,18650,20241104,-30.99,11170,20240805,15.22,14340,-10.25,20250109,12390,3.87,20250203,18650,-30.99,20241104,11170,15.22,20240805,1.44,N,102460,500,92 억,,143336,N,N,6,N,00,N diff --git a/102710/price/prices-20250201.csv b/102710/price/prices-20250201.csv index d8296468a2b1..f6dc0b17be2f 100644 --- a/102710/price/prices-20250201.csv +++ b/102710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,-650,5,-2.62,5517274300,231647,211.02,24250,24500,23200,32300,17400,24850,23811.18,6.78,0,26425,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3458,-19.77,0.96,12,1.62,-1224.00,25207.00,33850,20240607,-28.51,13450,20241113,79.93,25550,-5.28,20250219,16250,48.92,20250102,33850,-28.51,20240607,13450,79.93,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,150805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,-800,5,-3.22,5141992600,216140,196.89,24250,24500,23200,32300,17400,24850,23790.09,6.78,0,32849,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3436,-19.65,0.95,12,1.51,-1224.00,25207.00,33850,20240607,-28.95,13450,20241113,78.81,25550,-5.87,20250219,16250,48.00,20250102,33850,-28.95,20240607,13450,78.81,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23400,-1450,5,-5.84,3956950400,166729,151.88,24250,24500,23200,32300,17400,24850,23732.81,6.78,0,32808,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3343,-19.12,0.93,12,1.17,-1224.00,25207.00,33850,20240607,-30.87,13450,20241113,73.98,25550,-8.41,20250219,16250,44.00,20250102,33850,-30.87,20240607,13450,73.98,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,130806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,-1350,5,-5.43,3228635100,135570,123.50,24250,24500,23400,32300,17400,24850,23815.25,6.78,0,22647,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3358,-19.20,0.93,12,0.95,-1224.00,25207.00,33850,20240607,-30.58,13450,20241113,74.72,25550,-8.02,20250219,16250,44.62,20250102,33850,-30.58,20240607,13450,74.72,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,120803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,-1250,5,-5.03,2566282700,107416,97.85,24250,24500,23550,32300,17400,24850,23891.05,6.78,0,15169,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3372,-19.28,0.94,12,0.75,-1224.00,25207.00,33850,20240607,-30.28,13450,20241113,75.46,25550,-7.63,20250219,16250,45.23,20250102,33850,-30.28,20240607,13450,75.46,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,110801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,-1050,5,-4.23,1893376350,78999,71.96,24250,24500,23550,32300,17400,24850,23967.07,6.78,0,8184,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3401,-19.44,0.94,12,0.55,-1224.00,25207.00,33850,20240607,-29.69,13450,20241113,76.95,25550,-6.85,20250219,16250,46.46,20250102,33850,-29.69,20240607,13450,76.95,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23900,-950,5,-3.82,994517600,41220,37.55,24250,24500,23850,32300,17400,24850,24127.03,6.78,0,2270,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3415,-19.53,0.95,12,0.29,-1224.00,25207.00,33850,20240607,-29.39,13450,20241113,77.70,25550,-6.46,20250219,16250,47.08,20250102,33850,-29.39,20240607,13450,77.70,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N +20250224,090808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24000,-850,5,-3.42,181460750,7514,6.84,24250,24500,24000,32300,17400,24850,24149.50,6.78,0,1254,25483,25166,24783,24466,24083,24975,24275,71,7450,500,17890,50,1,14287836,3429,-19.61,0.95,12,0.05,-1224.00,25207.00,33850,20240607,-29.10,13450,20241113,78.44,25550,-6.07,20250219,16250,47.69,20250102,33850,-29.10,20240607,13450,78.44,20241113,2.06,N,102710,500,71 억,,969247,N,N,1,N,00,N 20250221,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24850,-250,5,-1.00,2717504350,109694,54.28,25100,25100,24400,32600,17600,25100,24773.30,6.88,0,-12292,26066,25582,25016,24532,23966,25825,24775,71,7500,500,18070,50,1,14287836,3551,-20.30,0.99,12,0.77,-1224.00,25207.00,33850,20240607,-26.59,13450,20241113,84.76,25550,-2.74,20250219,16250,52.92,20250102,33850,-26.59,20240607,13450,84.76,20241113,1.97,N,102710,500,71 억,,982523,N,N,1,N,00,N 20250221,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24900,-200,5,-0.80,2428964350,98149,48.57,25100,25100,24400,32600,17600,25100,24747.51,6.88,0,-9030,26066,25582,25016,24532,23966,25825,24775,71,7500,500,18070,50,1,14287836,3558,-20.34,0.99,12,0.69,-1224.00,25207.00,33850,20240607,-26.44,13450,20241113,85.13,25550,-2.54,20250219,16250,53.23,20250102,33850,-26.44,20240607,13450,85.13,20241113,1.97,N,102710,500,71 억,,982523,N,N,0,N,00,N 20250221,140803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24650,-450,5,-1.79,2220875200,89750,44.41,25100,25100,24400,32600,17600,25100,24744.89,6.88,0,-6954,26066,25582,25016,24532,23966,25825,24775,71,7500,500,18070,50,1,14287836,3522,-20.14,0.98,12,0.63,-1224.00,25207.00,33850,20240607,-27.18,13450,20241113,83.27,25550,-3.52,20250219,16250,51.69,20250102,33850,-27.18,20240607,13450,83.27,20241113,1.97,N,102710,500,71 억,,982523,N,N,0,N,00,N diff --git a/102940/price/prices-20250201.csv b/102940/price/prices-20250201.csv index 075a616944ca..6dcb8ea26b5e 100644 --- a/102940/price/prices-20250201.csv +++ b/102940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,550,2,2.19,537214650,21117,50.31,25150,26250,24950,32650,17650,25150,25439.85,1.74,0,-266,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3193,-9.55,2.13,12,0.17,-2692.00,12063.00,29300,20250217,-12.29,16780,20241115,53.16,29300,-12.29,20250217,21050,22.09,20250203,29300,-12.29,20250217,16780,53.16,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,150806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,350,2,1.39,530894700,20870,49.72,25150,26250,24950,32650,17650,25150,25438.17,1.74,0,-243,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3168,-9.47,2.11,12,0.17,-2692.00,12063.00,29300,20250217,-12.97,16780,20241115,51.97,29300,-12.97,20250217,21050,21.14,20250203,29300,-12.97,20250217,16780,51.97,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,250,2,0.99,475683700,18696,44.54,25150,26250,24950,32650,17650,25150,25443.07,1.74,0,-862,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3156,-9.44,2.11,12,0.15,-2692.00,12063.00,29300,20250217,-13.31,16780,20241115,51.37,29300,-13.31,20250217,21050,20.67,20250203,29300,-13.31,20250217,16780,51.37,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,200,2,0.80,454424850,17858,42.54,25150,26250,24950,32650,17650,25150,25446.57,1.74,0,-107,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3149,-9.42,2.10,12,0.14,-2692.00,12063.00,29300,20250217,-13.48,16780,20241115,51.07,29300,-13.48,20250217,21050,20.43,20250203,29300,-13.48,20250217,16780,51.07,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,120804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,50,2,0.20,434493400,17072,40.67,25150,26250,24950,32650,17650,25150,25450.64,1.74,0,405,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3131,-9.36,2.09,12,0.14,-2692.00,12063.00,29300,20250217,-13.99,16780,20241115,50.18,29300,-13.99,20250217,21050,19.71,20250203,29300,-13.99,20250217,16780,50.18,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,110802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25100,-50,5,-0.20,361858650,14203,33.84,25150,26250,24950,32650,17650,25150,25477.62,1.74,0,74,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3118,-9.32,2.08,12,0.11,-2692.00,12063.00,29300,20250217,-14.33,16780,20241115,49.58,29300,-14.33,20250217,21050,19.24,20250203,29300,-14.33,20250217,16780,49.58,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,100802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,305110950,11952,28.47,25150,26250,24950,32650,17650,25150,25528.02,1.74,0,-579,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3124,-9.34,2.08,12,0.10,-2692.00,12063.00,29300,20250217,-14.16,16780,20241115,49.88,29300,-14.16,20250217,21050,19.48,20250203,29300,-14.16,20250217,16780,49.88,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N +20250224,090808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,0,3,0.00,53084250,2111,5.03,25150,25500,25000,32650,17650,25150,25146.49,1.74,0,512,27450,26300,25650,24500,23850,25975,24175,62,7500,500,17600,50,1,12423387,3124,-9.34,2.08,12,0.02,-2692.00,12063.00,29300,20250217,-14.16,16780,20241115,49.88,29300,-14.16,20250217,21050,19.48,20250203,29300,-14.16,20250217,16780,49.88,20241115,0.06,N,102940,500,62 억,,216614,N,N,0,N,00,N 20250221,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,-1550,5,-5.81,1072584450,41790,94.47,26700,26800,25000,34700,18700,26700,25666.90,1.73,0,1983,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3124,-9.34,2.08,12,0.34,-2692.00,12063.00,29300,20250217,-14.16,16780,20241115,49.88,29300,-14.16,20250217,21050,19.48,20250203,29300,-14.16,20250217,16780,49.88,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N 20250221,150803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-1400,5,-5.24,1008580300,39248,88.72,26700,26800,25000,34700,18700,26700,25697.62,1.73,0,2059,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3143,-9.40,2.10,12,0.32,-2692.00,12063.00,29300,20250217,-13.65,16780,20241115,50.77,29300,-13.65,20250217,21050,20.19,20250203,29300,-13.65,20250217,16780,50.77,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N 20250221,140803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1050,5,-3.93,832408000,32279,72.97,26700,26800,25000,34700,18700,26700,25787.91,1.73,0,1500,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3187,-9.53,2.13,12,0.26,-2692.00,12063.00,29300,20250217,-12.46,16780,20241115,52.86,29300,-12.46,20250217,21050,21.85,20250203,29300,-12.46,20250217,16780,52.86,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N diff --git a/102950/price/prices-20250201.csv b/102950/price/prices-20250201.csv index b476b5cf310e..e37aba42d378 100644 --- a/102950/price/prices-20250201.csv +++ b/102950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160807,57,100.00,KONEX,,,N,N,N,N, ,N,2450,-225,5,-8.41,8786050,3543,53.40,2655,3065,2410,3075,2275,2675,2479.83,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,321,24.50,0.84,12,0.03,100.00,2927.00,4395,20240927,-44.25,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,150806,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-180,5,-6.73,8511110,3431,51.71,2655,3065,2410,3075,2275,2675,2480.65,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,327,24.95,0.85,12,0.03,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,140805,57,100.00,KONEX,,,N,N,N,N, ,N,2450,-225,5,-8.41,7873615,3171,47.79,2655,3065,2410,3075,2275,2675,2483.01,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,321,24.50,0.84,12,0.02,100.00,2927.00,4395,20240927,-44.25,2100,20250204,16.67,3095,-20.84,20250106,2100,16.67,20250204,4395,-44.25,20240927,2100,16.67,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,130806,57,100.00,KONEX,,,N,N,N,N, ,N,2440,-235,5,-8.79,7539325,3034,45.73,2655,3065,2410,3075,2275,2675,2484.95,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,320,24.40,0.83,12,0.02,100.00,2927.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,120804,57,100.00,KONEX,,,N,N,N,N, ,N,2445,-230,5,-8.60,7314845,2942,44.34,2655,3065,2410,3075,2275,2675,2486.35,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,321,24.45,0.84,12,0.02,100.00,2927.00,4395,20240927,-44.37,2100,20250204,16.43,3095,-21.00,20250106,2100,16.43,20250204,4395,-44.37,20240927,2100,16.43,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,110802,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-180,5,-6.73,6533345,2623,39.53,2655,3065,2410,3075,2275,2675,2490.79,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,327,24.95,0.85,12,0.02,100.00,2927.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,100802,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-190,5,-7.10,1961030,794,11.97,2655,3065,2410,3075,2275,2675,2469.81,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,326,24.85,0.85,12,0.01,100.00,2927.00,4395,20240927,-43.46,2100,20250204,18.33,3095,-19.71,20250106,2100,18.33,20250204,4395,-43.46,20240927,2100,18.33,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20250224,090808,57,100.00,KONEX,,,N,N,N,N, ,N,3065,390,2,14.58,5720,2,0.03,2655,3065,2655,3075,2275,2675,2860.00,0.00,0,0,2958,2816,2598,2456,2238,2707,2347,69,400,500,1710,5,1,13121903,402,30.65,1.05,12,0.00,100.00,2927.00,4395,20240927,-30.26,2100,20250204,45.95,3095,-0.97,20250106,2100,45.95,20250204,4395,-30.26,20240927,2100,45.95,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250221,160801,57,100.00,KONEX,,,N,N,N,N, ,N,2675,185,2,7.43,16897545,6635,4336.60,2740,2740,2380,2860,2120,2490,2546.73,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,351,26.75,0.91,12,0.05,100.00,2927.00,4395,20240927,-39.14,2100,20250204,27.38,3095,-13.57,20250106,2100,27.38,20250204,4395,-39.14,20240927,2100,27.38,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250221,150804,57,100.00,KONEX,,,N,N,N,N, ,N,2690,200,2,8.03,16781965,6592,4308.50,2740,2740,2380,2860,2120,2490,2545.81,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,353,26.90,0.92,12,0.05,100.00,2927.00,4395,20240927,-38.79,2100,20250204,28.10,3095,-13.09,20250106,2100,28.10,20250204,4395,-38.79,20240927,2100,28.10,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20250221,140803,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-110,5,-4.42,1408925,576,376.47,2740,2740,2380,2860,2120,2490,2446.05,0.00,0,0,2683,2586,2483,2386,2283,2535,2335,69,370,500,1590,5,1,13121903,312,23.80,0.81,12,0.00,100.00,2927.00,4395,20240927,-45.85,2100,20250204,13.33,3095,-23.10,20250106,2100,13.33,20250204,4395,-45.85,20240927,2100,13.33,20250204,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250201.csv b/103140/price/prices-20250201.csv index dccda4b6c832..09b9e1b93a37 100644 --- a/103140/price/prices-20250201.csv +++ b/103140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160807,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59700,-1000,5,-1.65,17519311200,292952,71.29,60000,61500,58700,78900,42500,60700,59798.50,20.90,0,-68771,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16730,10.70,0.84,12,1.05,5582.00,70959.00,78900,20240514,-24.33,38100,20240213,56.69,64100,-6.86,20250218,49850,19.76,20250102,78900,-24.33,20240514,41500,43.86,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,255,N,00,N +20250224,150806,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59800,-900,5,-1.48,16607956000,277702,67.58,60000,61500,58700,78900,42500,60700,59800.06,20.90,0,-63766,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16759,10.71,0.84,12,0.99,5582.00,70959.00,78900,20240514,-24.21,38100,20240213,56.96,64100,-6.71,20250218,49850,19.96,20250102,78900,-24.21,20240514,41500,44.10,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,140805,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59400,-1300,5,-2.14,14677239700,245242,59.68,60000,61500,58700,78900,42500,60700,59842.70,20.90,0,-59755,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16646,10.64,0.84,12,0.88,5582.00,70959.00,78900,20240514,-24.71,38100,20240213,55.91,64100,-7.33,20250218,49850,19.16,20250102,78900,-24.71,20240514,41500,43.13,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,130807,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59400,-1300,5,-2.14,13909947700,232333,56.54,60000,61500,58700,78900,42500,60700,59865.30,20.90,0,-53883,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16646,10.64,0.84,12,0.83,5582.00,70959.00,78900,20240514,-24.71,38100,20240213,55.91,64100,-7.33,20250218,49850,19.16,20250102,78900,-24.71,20240514,41500,43.13,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,120804,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59800,-900,5,-1.48,12887379700,215154,52.36,60000,61500,58700,78900,42500,60700,59892.72,20.90,0,-52408,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16759,10.71,0.84,12,0.77,5582.00,70959.00,78900,20240514,-24.21,38100,20240213,56.96,64100,-6.71,20250218,49850,19.96,20250102,78900,-24.21,20240514,41500,44.10,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,110802,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59800,-900,5,-1.48,11630050500,194102,47.24,60000,61500,58700,78900,42500,60700,59911.07,20.90,0,-49028,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16759,10.71,0.84,12,0.69,5582.00,70959.00,78900,20240514,-24.21,38100,20240213,56.96,64100,-6.71,20250218,49850,19.96,20250102,78900,-24.21,20240514,41500,44.10,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,100803,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59000,-1700,5,-2.80,10045544600,167377,40.73,60000,61500,58700,78900,42500,60700,60011.25,20.90,0,-43533,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,16534,10.57,0.83,12,0.60,5582.00,70959.00,78900,20240514,-25.22,38100,20240213,54.86,64100,-7.96,20250218,49850,18.36,20250102,78900,-25.22,20240514,41500,42.17,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N +20250224,090808,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60900,200,2,0.33,3275869300,53760,13.08,60000,61500,60000,78900,42500,60700,60941.87,20.90,0,-4302,63566,62132,60666,59232,57766,61400,58500,1401,18200,5000,44910,100,1,28024278,17067,10.91,0.86,12,0.19,5582.00,70959.00,78900,20240514,-22.81,38100,20240213,59.84,64100,-4.99,20250218,49850,22.17,20250102,78900,-22.81,20240514,41500,46.75,20240226,1.48,N,103140,5000,1401 억,,5857958,N,N,929,N,00,N 20250221,160801,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60700,300,2,0.50,24765458500,408717,65.49,60800,62100,59200,78500,42300,60400,60593.18,21.12,0,-59219,63533,61966,60533,58966,57533,61250,58250,1401,18100,5000,44690,100,1,28024278,17011,10.87,0.86,12,1.46,5582.00,70959.00,78900,20240514,-23.07,37550,20240208,61.65,64100,-5.30,20250218,49850,21.77,20250102,78900,-23.07,20240514,38100,59.32,20240221,1.43,N,103140,5000,1401 억,,5919317,N,N,929,N,00,N 20250221,150804,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60600,200,2,0.33,23450415600,387030,62.02,60800,62100,59200,78500,42300,60400,60590.78,21.12,0,-59234,63533,61966,60533,58966,57533,61250,58250,1401,18100,5000,44690,100,1,28024278,16983,10.86,0.85,12,1.38,5582.00,70959.00,78900,20240514,-23.19,37550,20240208,61.38,64100,-5.46,20250218,49850,21.56,20250102,78900,-23.19,20240514,38100,59.06,20240221,1.43,N,103140,5000,1401 억,,5919317,N,N,1750,N,00,N 20250221,140803,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60600,200,2,0.33,20914090300,345250,55.32,60800,62100,59200,78500,42300,60400,60576.75,21.12,0,-55966,63533,61966,60533,58966,57533,61250,58250,1401,18100,5000,44690,100,1,28024278,16983,10.86,0.85,12,1.23,5582.00,70959.00,78900,20240514,-23.19,37550,20240208,61.38,64100,-5.46,20250218,49850,21.56,20250102,78900,-23.19,20240514,38100,59.06,20240221,1.43,N,103140,5000,1401 억,,5919317,N,N,1750,N,00,N diff --git a/103230/price/prices-20250201.csv b/103230/price/prices-20250201.csv index 339511f27b14..48d32723258b 100644 --- a/103230/price/prices-20250201.csv +++ b/103230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,0,3,0.00,28382755,9852,49.38,2910,2920,2850,3795,2045,2920,2880.91,1.05,0,119,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,210,6.06,0.46,12,0.14,482.00,6310.00,5120,20240513,-42.97,2500,20241209,16.80,3640,-19.78,20250121,2740,6.57,20250210,5120,-42.97,20240513,2500,16.80,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-15,5,-0.51,25419030,8837,44.29,2910,2910,2850,3795,2045,2920,2876.43,1.05,0,299,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,209,6.03,0.46,12,0.12,482.00,6310.00,5120,20240513,-43.26,2500,20241209,16.20,3640,-20.19,20250121,2740,6.02,20250210,5120,-43.26,20240513,2500,16.20,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2905,-15,5,-0.51,21952560,7637,38.28,2910,2910,2850,3795,2045,2920,2874.50,1.05,0,273,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,209,6.03,0.46,12,0.11,482.00,6310.00,5120,20240513,-43.26,2500,20241209,16.20,3640,-20.19,20250121,2740,6.02,20250210,5120,-43.26,20240513,2500,16.20,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-20,5,-0.68,18789340,6541,32.79,2910,2910,2850,3795,2045,2920,2872.55,1.05,0,152,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,209,6.02,0.46,12,0.09,482.00,6310.00,5120,20240513,-43.36,2500,20241209,16.00,3640,-20.33,20250121,2740,5.84,20250210,5120,-43.36,20240513,2500,16.00,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,-40,5,-1.37,18421545,6414,32.15,2910,2910,2850,3795,2045,2920,2872.08,1.05,0,168,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,207,5.98,0.46,12,0.09,482.00,6310.00,5120,20240513,-43.75,2500,20241209,15.20,3640,-20.88,20250121,2740,5.11,20250210,5120,-43.75,20240513,2500,15.20,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,-50,5,-1.71,10477870,3651,18.30,2910,2910,2855,3795,2045,2920,2869.86,1.05,0,265,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,207,5.95,0.45,12,0.05,482.00,6310.00,5120,20240513,-43.95,2500,20241209,14.80,3640,-21.15,20250121,2740,4.74,20250210,5120,-43.95,20240513,2500,14.80,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,-65,5,-2.23,8395555,2924,14.66,2910,2910,2855,3795,2045,2920,2871.26,1.05,0,157,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,206,5.92,0.45,12,0.04,482.00,6310.00,5120,20240513,-44.24,2500,20241209,14.20,3640,-21.57,20250121,2740,4.20,20250210,5120,-44.24,20240513,2500,14.20,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N +20250224,090809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-10,5,-0.34,1097070,377,1.89,2910,2910,2910,3795,2045,2920,2910.00,1.05,0,-188,3006,2962,2906,2862,2806,2985,2885,36,875,500,1980,5,1,7200000,210,6.04,0.46,12,0.01,482.00,6310.00,5120,20240513,-43.16,2500,20241209,16.40,3640,-20.05,20250121,2740,6.20,20250210,5120,-43.16,20240513,2500,16.40,20241209,0.01,N,103230,500,36 억,,75532,N,N,0,N,00,N 20250221,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-15,5,-0.51,57998765,19951,127.96,2910,2950,2850,3815,2055,2935,2907.06,1.04,0,976,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,210,6.06,0.46,12,0.28,482.00,6310.00,5120,20240513,-42.97,2500,20241209,16.80,3640,-19.78,20250121,2740,6.57,20250210,5120,-42.97,20240513,2500,16.80,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N 20250221,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,0,3,0.00,55650650,19147,122.80,2910,2950,2850,3815,2055,2935,2906.49,1.04,0,1205,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,211,6.09,0.47,12,0.27,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2740,7.12,20250210,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N 20250221,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,15,2,0.51,43860755,15104,96.87,2910,2950,2850,3815,2055,2935,2903.92,1.04,0,772,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,212,6.12,0.47,12,0.21,482.00,6310.00,5120,20240513,-42.38,2500,20241209,18.00,3640,-18.96,20250121,2740,7.66,20250210,5120,-42.38,20240513,2500,18.00,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N diff --git a/103590/price/prices-20250201.csv b/103590/price/prices-20250201.csv index 5cabc1d58f85..c43e84bca2e2 100644 --- a/103590/price/prices-20250201.csv +++ b/103590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160808,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29650,-950,5,-3.10,25618355850,868339,252.64,29800,29900,29100,39750,21450,30600,29501.10,6.61,0,136630,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14139,33.47,3.11,12,1.82,886.00,9525.00,37550,20250124,-21.04,10310,20240219,187.58,37550,-21.04,20250124,27300,8.61,20250110,37550,-21.04,20250124,10340,186.75,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,2363,N,00,N +20250224,150807,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-850,5,-2.78,24354140550,825685,240.23,29800,29900,29100,39750,21450,30600,29494.22,6.61,0,114626,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14186,33.58,3.12,12,1.73,886.00,9525.00,37550,20250124,-20.77,10310,20240219,188.55,37550,-20.77,20250124,27300,8.97,20250110,37550,-20.77,20250124,10340,187.72,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,140806,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29750,-850,5,-2.78,22385242950,759327,220.92,29800,29900,29100,39750,21450,30600,29478.76,6.61,0,110257,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14186,33.58,3.12,12,1.59,886.00,9525.00,37550,20250124,-20.77,10310,20240219,188.55,37550,-20.77,20250124,27300,8.97,20250110,37550,-20.77,20250124,10340,187.72,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,130807,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29850,-750,5,-2.45,20511581450,696348,202.60,29800,29900,29100,39750,21450,30600,29454.14,6.61,0,113446,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14234,33.69,3.13,12,1.46,886.00,9525.00,37550,20250124,-20.51,10310,20240219,189.52,37550,-20.51,20250124,27300,9.34,20250110,37550,-20.51,20250124,10340,188.68,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,120805,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-1100,5,-3.59,18407136150,625415,181.96,29800,29900,29100,39750,21450,30600,29429.83,6.61,0,90962,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14067,33.30,3.10,12,1.31,886.00,9525.00,37550,20250124,-21.44,10310,20240219,186.13,37550,-21.44,20250124,27300,8.06,20250110,37550,-21.44,20250124,10340,185.30,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,110803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-1150,5,-3.76,15907761750,540776,157.34,29800,29900,29100,39750,21450,30600,29414.15,6.61,0,84074,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14043,33.24,3.09,12,1.13,886.00,9525.00,37550,20250124,-21.57,10310,20240219,185.65,37550,-21.57,20250124,27300,7.88,20250110,37550,-21.57,20250124,10340,184.82,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,100803,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29150,-1450,5,-4.74,12660300800,429925,125.09,29800,29900,29100,39750,21450,30600,29444.76,6.61,0,73059,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,13900,32.90,3.06,12,0.90,886.00,9525.00,37550,20250124,-22.37,10310,20240219,182.74,37550,-22.37,20250124,27300,6.78,20250110,37550,-22.37,20250124,10340,181.91,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N +20250224,090809,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29550,-1050,5,-3.43,2819885250,94923,27.62,29800,29900,29500,39750,21450,30600,29696.68,6.61,0,27628,31333,30966,30683,30316,30033,31150,30500,477,9150,1000,22030,50,1,47685390,14091,33.35,3.10,12,0.20,886.00,9525.00,37550,20250124,-21.30,10310,20240219,186.61,37550,-21.30,20250124,27300,8.24,20250110,37550,-21.30,20250124,10340,185.78,20240228,2.77,N,103590,1000,476 억,,3153903,N,N,68,N,00,N 20250221,160801,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,-200,5,-0.65,10357853600,336898,49.42,30400,31050,30400,40000,21600,30800,30745.37,6.59,0,-3893,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14592,34.54,3.21,12,0.71,886.00,9525.00,37550,20250124,-18.51,10310,20240219,196.80,37550,-18.51,20250124,27300,12.09,20250110,37550,-18.51,20250124,10340,195.94,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,68,N,00,N 20250221,150804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30600,-200,5,-0.65,9057472350,294358,43.18,30400,31050,30400,40000,21600,30800,30770.25,6.59,0,-7927,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14592,34.54,3.21,12,0.62,886.00,9525.00,37550,20250124,-18.51,10310,20240219,196.80,37550,-18.51,20250124,27300,12.09,20250110,37550,-18.51,20250124,10340,195.94,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N 20250221,140804,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30800,0,3,0.00,7330882900,238064,34.92,30400,31050,30400,40000,21600,30800,30793.74,6.59,0,-9617,32833,31816,31183,30166,29533,31500,29850,477,9200,1000,22170,50,1,47685390,14687,34.76,3.23,12,0.50,886.00,9525.00,37550,20250124,-17.98,10310,20240219,198.74,37550,-17.98,20250124,27300,12.82,20250110,37550,-17.98,20250124,10340,197.87,20240228,2.68,N,103590,1000,476 억,,3144418,N,N,8419,N,00,N diff --git a/103660/price/prices-20250201.csv b/103660/price/prices-20250201.csv index 869ca11d202f..b4613752704c 100644 --- a/103660/price/prices-20250201.csv +++ b/103660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160808,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,3899,3,12.00,1300,1300,1299,1493,1105,1299,1299.67,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,150807,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,3899,3,12.00,1300,1300,1299,1493,1105,1299,1299.67,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,140806,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,3899,3,12.00,1300,1300,1299,1493,1105,1299,1299.67,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,130808,57,100.00,KONEX,,,N,N,N,N, ,N,1299,0,3,0.00,3899,3,12.00,1300,1300,1299,1493,1105,1299,1299.67,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,120805,57,100.00,KONEX,,,N,N,N,N, ,N,1300,1,2,0.08,2600,2,8.00,1300,1300,1300,1493,1105,1299,1300.00,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,110803,57,100.00,KONEX,,,N,N,N,N, ,N,1300,1,2,0.08,2600,2,8.00,1300,1300,1300,1493,1105,1299,1300.00,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,100803,57,100.00,KONEX,,,N,N,N,N, ,N,1300,1,2,0.08,1300,1,4.00,1300,1300,1300,1493,1105,1299,1300.00,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20250224,090809,57,100.00,KONEX,,,N,N,N,N, ,N,1300,1,2,0.08,1300,1,4.00,1300,1300,1300,1493,1105,1299,1300.00,0.00,0,0,1429,1363,1234,1168,1039,1299,1104,30,194,500,770,1,1,6017471,78,-25.49,10.08,12,0.00,-51.00,129.00,3985,20240522,-67.38,431,20241015,201.62,1599,-18.70,20250116,900,44.44,20250102,2790,-53.41,20240830,431,201.62,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250221,160802,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,29253,25,2500.00,1300,1300,1105,1495,1105,1300,1170.12,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250221,150805,57,100.00,KONEX,,,N,N,N,N, ,N,1299,-1,5,-0.08,29253,25,2500.00,1300,1300,1105,1495,1105,1300,1170.12,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,78,-25.47,10.07,12,0.00,-51.00,129.00,3985,20240522,-67.40,431,20241015,201.39,1599,-18.76,20250116,900,44.33,20250102,2790,-53.44,20240830,431,201.39,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20250221,140804,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-100,5,-7.69,17154,15,1500.00,1300,1300,1105,1495,1105,1300,1143.60,0.00,0,0,1300,1300,1300,1300,1300,1300,1300,30,195,500,780,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250201.csv b/103840/price/prices-20250201.csv index 9411f9019e2e..4274883b8e60 100644 --- a/103840/price/prices-20250201.csv +++ b/103840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,100,2,3.32,2390607020,752924,486.08,3015,3315,2995,3915,2115,3015,3175.10,1.67,0,25154,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,510,-12.98,1.22,12,4.60,-240.00,2562.00,12380,20240613,-74.84,2715,20241209,14.73,3385,-7.98,20250102,2805,11.05,20250124,12380,-74.84,20240613,2715,14.73,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,150807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,105,2,3.48,2328373980,732941,473.18,3015,3315,2995,3915,2115,3015,3176.75,1.67,0,13729,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,511,-13.00,1.22,12,4.48,-240.00,2562.00,12380,20240613,-74.80,2715,20241209,14.92,3385,-7.83,20250102,2805,11.23,20250124,12380,-74.80,20240613,2715,14.92,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,140806,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,125,2,4.15,2243786280,705835,455.68,3015,3315,2995,3915,2115,3015,3178.91,1.67,0,13095,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,514,-13.08,1.23,12,4.31,-240.00,2562.00,12380,20240613,-74.64,2715,20241209,15.65,3385,-7.24,20250102,2805,11.94,20250124,12380,-74.64,20240613,2715,15.65,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,130808,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3155,140,2,4.64,2153461150,677004,437.06,3015,3315,2995,3915,2115,3015,3180.87,1.67,0,6426,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,516,-13.15,1.23,12,4.14,-240.00,2562.00,12380,20240613,-74.52,2715,20241209,16.21,3385,-6.79,20250102,2805,12.48,20250124,12380,-74.52,20240613,2715,16.21,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,120805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3200,185,2,6.14,1602518630,503309,324.93,3015,3315,2995,3915,2115,3015,3183.97,1.67,0,-21008,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,524,-13.33,1.25,12,3.08,-240.00,2562.00,12380,20240613,-74.15,2715,20241209,17.86,3385,-5.47,20250102,2805,14.08,20250124,12380,-74.15,20240613,2715,17.86,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,110803,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,80,2,2.65,344617700,112717,72.77,3015,3105,2995,3915,2115,3015,3057.37,1.67,0,15684,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,507,-12.90,1.21,12,0.69,-240.00,2562.00,12380,20240613,-75.00,2715,20241209,14.00,3385,-8.57,20250102,2805,10.34,20250124,12380,-75.00,20240613,2715,14.00,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,100804,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3035,20,2,0.66,189029385,62220,40.17,3015,3080,2995,3915,2115,3015,3038.08,1.67,0,2805,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,497,-12.65,1.18,12,0.38,-240.00,2562.00,12380,20240613,-75.48,2715,20241209,11.79,3385,-10.34,20250102,2805,8.20,20250124,12380,-75.48,20240613,2715,11.79,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N +20250224,090810,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,5,2,0.17,13860615,4593,2.97,3015,3030,2995,3915,2115,3015,3017.77,1.67,0,-2553,3085,3050,3000,2965,2915,3067,2982,16,900,100,1860,5,1,16366428,494,-12.58,1.18,12,0.03,-240.00,2562.00,12380,20240613,-75.61,2715,20241209,11.23,3385,-10.78,20250102,2805,7.66,20250124,12380,-75.61,20240613,2715,11.23,20241209,1.52,N,103840,100,16 억,,273119,N,N,0,N,00,N 20250221,160802,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3015,15,2,0.50,460406090,154679,101.29,2980,3035,2950,3900,2100,3000,2976.43,1.57,0,17523,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,493,-12.56,1.18,12,0.95,-240.00,2562.00,12380,20240613,-75.65,2715,20241209,11.05,3385,-10.93,20250102,2805,7.49,20250124,12380,-75.65,20240613,2715,11.05,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N 20250221,150805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3005,5,2,0.17,440185870,147960,96.89,2980,3035,2950,3900,2100,3000,2975.03,1.57,0,15010,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,492,-12.52,1.17,12,0.90,-240.00,2562.00,12380,20240613,-75.73,2715,20241209,10.68,3385,-11.23,20250102,2805,7.13,20250124,12380,-75.73,20240613,2715,10.68,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N 20250221,140805,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-35,5,-1.17,223426025,75276,49.29,2980,3005,2955,3900,2100,3000,2968.09,1.57,0,4845,3063,3031,2993,2961,2923,3012,2942,16,900,100,1860,5,1,16366428,485,-12.35,1.16,12,0.46,-240.00,2562.00,12380,20240613,-76.05,2715,20241209,9.21,3385,-12.41,20250102,2805,5.70,20250124,12380,-76.05,20240613,2715,9.21,20241209,1.51,N,103840,100,16 억,,256277,N,N,0,N,00,N diff --git a/104040/price/prices-20250201.csv b/104040/price/prices-20250201.csv index 216613f5ca73..4dd524416701 100644 --- a/104040/price/prices-20250201.csv +++ b/104040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-14,5,-1.69,38416372,47081,83.73,819,825,797,1073,579,826,815.96,0.49,0,-1197,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,383,-12.30,0.50,12,0.10,-66.00,1620.00,1286,20241016,-36.86,780,20241209,4.10,919,-11.64,20250107,797,1.88,20250224,1286,-36.86,20241016,780,4.10,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,-3,5,-0.36,32184929,39423,70.11,819,825,797,1073,579,826,816.40,0.49,0,-268,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,389,-12.47,0.51,12,0.08,-66.00,1620.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,797,3.26,20250224,1286,-36.00,20241016,780,5.51,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,140806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,-3,5,-0.36,30424240,37270,66.28,819,825,797,1073,579,826,816.32,0.49,0,-270,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,389,-12.47,0.51,12,0.08,-66.00,1620.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,797,3.26,20250224,1286,-36.00,20241016,780,5.51,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,130808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-1,5,-0.12,23186677,28423,50.55,819,825,797,1073,579,826,815.77,0.49,0,-153,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,390,-12.50,0.51,12,0.06,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,797,3.51,20250224,1286,-35.85,20241016,780,5.77,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,120806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-1,5,-0.12,18695288,22970,40.85,819,825,797,1073,579,826,813.90,0.49,0,283,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,390,-12.50,0.51,12,0.05,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,797,3.51,20250224,1286,-35.85,20241016,780,5.77,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,110804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-1,5,-0.12,18075642,22218,39.51,819,825,797,1073,579,826,813.56,0.49,0,662,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,390,-12.50,0.51,12,0.05,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,797,3.51,20250224,1286,-35.85,20241016,780,5.77,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,100804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-2,5,-0.24,13432848,16578,29.48,819,825,797,1073,579,826,810.28,0.49,0,698,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,389,-12.48,0.51,12,0.04,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,797,3.39,20250224,1286,-35.93,20241016,780,5.64,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N +20250224,090810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,-3,5,-0.36,11806253,14586,25.94,819,825,797,1073,579,826,809.42,0.49,0,1069,835,830,826,821,817,828,819,47,247,100,570,1,1,47224987,389,-12.47,0.51,12,0.03,-66.00,1620.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,797,3.26,20250224,1286,-36.00,20241016,780,5.51,20241209,0.42,N,104040,100,47 억,,233693,N,N,0,N,00,N 20250221,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,46364613,56191,349.88,829,831,822,1076,580,828,825.13,0.50,0,-2131,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.52,0.51,12,0.12,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N 20250221,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,45249187,54840,341.47,829,831,822,1076,580,828,825.11,0.50,0,-1834,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.50,0.51,12,0.12,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,803,2.74,20250214,1286,-35.85,20241016,780,5.77,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N 20250221,140805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,43727502,52997,329.99,829,831,822,1076,580,828,825.09,0.50,0,-1352,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.52,0.51,12,0.11,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N diff --git a/104200/price/prices-20250201.csv b/104200/price/prices-20250201.csv index 55704a6c6a06..a7885e1610f6 100644 --- a/104200/price/prices-20250201.csv +++ b/104200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,10,2,0.34,214343600,72830,44.25,2940,2995,2885,3845,2075,2960,2943.03,0.28,0,2310,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,440,-8.68,0.56,12,0.49,-342.00,5346.00,5840,20240307,-49.14,2580,20241210,15.12,3380,-12.13,20250220,2620,13.36,20250203,5840,-49.14,20240307,2580,15.12,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,10,2,0.34,201777530,68599,41.68,2940,2995,2885,3845,2075,2960,2941.41,0.28,0,2318,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,440,-8.68,0.56,12,0.46,-342.00,5346.00,5840,20240307,-49.14,2580,20241210,15.12,3380,-12.13,20250220,2620,13.36,20250203,5840,-49.14,20240307,2580,15.12,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,140807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,10,2,0.34,160138360,54577,33.16,2940,2995,2885,3845,2075,2960,2934.17,0.28,0,1198,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,440,-8.68,0.56,12,0.37,-342.00,5346.00,5840,20240307,-49.14,2580,20241210,15.12,3380,-12.13,20250220,2620,13.36,20250203,5840,-49.14,20240307,2580,15.12,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,130808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,20,2,0.68,142233235,48543,29.50,2940,2995,2885,3845,2075,2960,2930.05,0.28,0,87,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,442,-8.71,0.56,12,0.33,-342.00,5346.00,5840,20240307,-48.97,2580,20241210,15.50,3380,-11.83,20250220,2620,13.74,20250203,5840,-48.97,20240307,2580,15.50,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,120806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2970,10,2,0.34,123146005,42135,25.60,2940,2970,2885,3845,2075,2960,2922.65,0.28,0,987,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,440,-8.68,0.56,12,0.28,-342.00,5346.00,5840,20240307,-49.14,2580,20241210,15.12,3380,-12.13,20250220,2620,13.36,20250203,5840,-49.14,20240307,2580,15.12,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-20,5,-0.68,115669950,39602,24.06,2940,2960,2885,3845,2075,2960,2920.81,0.28,0,968,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,436,-8.60,0.55,12,0.27,-342.00,5346.00,5840,20240307,-49.66,2580,20241210,13.95,3380,-13.02,20250220,2620,12.21,20250203,5840,-49.66,20240307,2580,13.95,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,-20,5,-0.68,83319555,28588,17.37,2940,2960,2885,3845,2075,2960,2914.49,0.28,0,878,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,436,-8.60,0.55,12,0.19,-342.00,5346.00,5840,20240307,-49.66,2580,20241210,13.95,3380,-13.02,20250220,2620,12.21,20250203,5840,-49.66,20240307,2580,13.95,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N +20250224,090810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-60,5,-2.03,31329970,10753,6.53,2940,2960,2900,3845,2075,2960,2913.60,0.28,0,-1130,3120,3040,2990,2910,2860,3015,2885,74,885,500,1830,5,1,14827550,430,-8.48,0.54,12,0.07,-342.00,5346.00,5840,20240307,-50.34,2580,20241210,12.40,3380,-14.20,20250220,2620,10.69,20250203,5840,-50.34,20240307,2580,12.40,20241210,2.80,N,104200,500,74 억,,40854,N,N,0,N,00,N 20250221,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-100,5,-3.27,488179965,163509,6.14,3000,3070,2940,3975,2145,3060,2984.72,0.27,0,622,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,439,-8.65,0.55,12,1.10,-342.00,5346.00,5840,20240307,-49.32,2580,20241210,14.73,3380,-12.43,20250220,2620,12.98,20250203,5840,-49.32,20240307,2580,14.73,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N 20250221,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2955,-105,5,-3.43,459656300,153846,5.77,3000,3070,2950,3975,2145,3060,2986.77,0.27,0,819,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,438,-8.64,0.55,12,1.04,-342.00,5346.00,5840,20240307,-49.40,2580,20241210,14.53,3380,-12.57,20250220,2620,12.79,20250203,5840,-49.40,20240307,2580,14.53,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N 20250221,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2975,-85,5,-2.78,369444745,123382,4.63,3000,3070,2950,3975,2145,3060,2993.18,0.27,0,417,3670,3365,3075,2770,2480,3517,2922,74,915,500,1890,5,1,14827550,441,-8.70,0.56,12,0.83,-342.00,5346.00,5840,20240307,-49.06,2580,20241210,15.31,3380,-11.98,20250220,2620,13.55,20250203,5840,-49.06,20240307,2580,15.31,20241210,2.80,N,104200,500,74 억,,40200,N,N,0,N,00,N diff --git a/104460/price/prices-20250201.csv b/104460/price/prices-20250201.csv index 27d41cfc0767..d4d3c3bfcdd3 100644 --- a/104460/price/prices-20250201.csv +++ b/104460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,500,2,3.50,1856105010,126045,50.41,14160,14940,14140,18590,10010,14300,14726.77,3.25,0,-5734,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1586,27.82,1.34,12,1.18,532.00,11009.00,25150,20240412,-41.15,9510,20241025,55.63,15030,-1.53,20250219,11110,33.21,20250203,25150,-41.15,20240412,9510,55.63,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14830,530,2,3.71,1789304510,121535,48.60,14160,14940,14140,18590,10010,14300,14723.61,3.25,0,-5872,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1589,27.88,1.35,12,1.13,532.00,11009.00,25150,20240412,-41.03,9510,20241025,55.94,15030,-1.33,20250219,11110,33.48,20250203,25150,-41.03,20240412,9510,55.94,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,430,2,3.01,1468991390,99986,39.99,14160,14940,14140,18590,10010,14300,14693.17,3.25,0,-8164,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1578,27.69,1.34,12,0.93,532.00,11009.00,25150,20240412,-41.43,9510,20241025,54.89,15030,-2.00,20250219,11110,32.58,20250203,25150,-41.43,20240412,9510,54.89,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,130809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,470,2,3.29,1351983680,92040,36.81,14160,14940,14140,18590,10010,14300,14690.39,3.25,0,-8020,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1582,27.76,1.34,12,0.86,532.00,11009.00,25150,20240412,-41.27,9510,20241025,55.31,15030,-1.73,20250219,11110,32.94,20250203,25150,-41.27,20240412,9510,55.31,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14790,490,2,3.43,1276563040,86927,34.76,14160,14940,14140,18590,10010,14300,14686.82,3.25,0,-7811,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1585,27.80,1.34,12,0.81,532.00,11009.00,25150,20240412,-41.19,9510,20241025,55.52,15030,-1.60,20250219,11110,33.12,20250203,25150,-41.19,20240412,9510,55.52,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14780,480,2,3.36,1216144780,82839,33.13,14160,14940,14140,18590,10010,14300,14682.24,3.25,0,-7155,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1583,27.78,1.34,12,0.77,532.00,11009.00,25150,20240412,-41.23,9510,20241025,55.42,15030,-1.66,20250219,11110,33.03,20250203,25150,-41.23,20240412,9510,55.42,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14780,480,2,3.36,1069600710,72929,29.16,14160,14940,14140,18590,10010,14300,14667.87,3.25,0,-7015,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1583,27.78,1.34,12,0.68,532.00,11009.00,25150,20240412,-41.23,9510,20241025,55.42,15030,-1.66,20250219,11110,33.03,20250203,25150,-41.23,20240412,9510,55.42,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N +20250224,090811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14440,140,2,0.98,236521360,16393,6.56,14160,14570,14140,18590,10010,14300,14430.63,3.25,0,-4070,15473,14886,14413,13826,13353,15180,14120,54,4290,500,10290,10,1,10713625,1547,27.14,1.31,12,0.15,532.00,11009.00,25150,20240412,-42.58,9510,20241025,51.84,15030,-3.93,20250219,11110,29.97,20250203,25150,-42.58,20240412,9510,51.84,20241025,0.87,N,104460,500,53 억,,348445,N,N,0,N,00,N 20250221,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,280,2,2.00,3474326400,240930,302.68,14160,15000,13940,18220,9820,14020,14420.48,3.09,0,19510,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1532,26.88,1.30,12,2.25,532.00,11009.00,25150,20240412,-43.14,9510,20241025,50.37,15030,-4.86,20250219,11110,28.71,20250203,25150,-43.14,20240412,9510,50.37,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N 20250221,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,380,2,2.71,3200942320,221913,278.79,14160,15000,13940,18220,9820,14020,14424.31,3.09,0,19348,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1543,27.07,1.31,12,2.07,532.00,11009.00,25150,20240412,-42.74,9510,20241025,51.42,15030,-4.19,20250219,11110,29.61,20250203,25150,-42.74,20240412,9510,51.42,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N 20250221,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,0,3,0.00,927958630,65823,82.69,14160,14450,13940,18220,9820,14020,14097.79,3.09,0,9547,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1502,26.35,1.27,12,0.61,532.00,11009.00,25150,20240412,-44.25,9510,20241025,47.42,15030,-6.72,20250219,11110,26.19,20250203,25150,-44.25,20240412,9510,47.42,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N diff --git a/104480/price/prices-20250201.csv b/104480/price/prices-20250201.csv index 5c9239cba7e2..a22b5bde359d 100644 --- a/104480/price/prices-20250201.csv +++ b/104480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1570,30,2,1.95,668224453,428208,183.62,1527,1576,1515,2000,1078,1540,1560.49,1.82,0,7059,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1427,-16.02,0.15,12,0.47,-98.00,10445.00,2050,20241223,-23.41,1190,20241209,31.93,1829,-14.16,20250108,1435,9.41,20250203,2050,-23.41,20241223,1190,31.93,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,150809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1565,25,2,1.62,624721922,400415,171.71,1527,1576,1515,2000,1078,1540,1560.19,1.82,0,8533,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1423,-15.97,0.15,12,0.44,-98.00,10445.00,2050,20241223,-23.66,1190,20241209,31.51,1829,-14.43,20250108,1435,9.06,20250203,2050,-23.66,20241223,1190,31.51,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1575,35,2,2.27,553466749,354998,152.23,1527,1576,1515,2000,1078,1540,1559.07,1.82,0,13415,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1432,-16.07,0.15,12,0.39,-98.00,10445.00,2050,20241223,-23.17,1190,20241209,32.35,1829,-13.89,20250108,1435,9.76,20250203,2050,-23.17,20241223,1190,32.35,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,130809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1575,35,2,2.27,469610854,301703,129.38,1527,1575,1515,2000,1078,1540,1556.53,1.82,0,8790,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1432,-16.07,0.15,12,0.33,-98.00,10445.00,2050,20241223,-23.17,1190,20241209,32.35,1829,-13.89,20250108,1435,9.76,20250203,2050,-23.17,20241223,1190,32.35,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,120807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1565,25,2,1.62,383929751,247139,105.98,1527,1575,1515,2000,1078,1540,1553.50,1.82,0,15128,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1423,-15.97,0.15,12,0.27,-98.00,10445.00,2050,20241223,-23.66,1190,20241209,31.51,1829,-14.43,20250108,1435,9.06,20250203,2050,-23.66,20241223,1190,31.51,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,110804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1567,27,2,1.75,305796447,197254,84.59,1527,1575,1515,2000,1078,1540,1550.27,1.82,0,19664,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1424,-15.99,0.15,12,0.22,-98.00,10445.00,2050,20241223,-23.56,1190,20241209,31.68,1829,-14.32,20250108,1435,9.20,20250203,2050,-23.56,20241223,1190,31.68,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1555,15,2,0.97,192700553,124999,53.60,1527,1565,1515,2000,1078,1540,1541.62,1.82,0,14818,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1413,-15.87,0.15,12,0.14,-98.00,10445.00,2050,20241223,-24.15,1190,20241209,30.67,1829,-14.98,20250108,1435,8.36,20250203,2050,-24.15,20241223,1190,30.67,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N +20250224,090811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1528,-12,5,-0.78,25765964,16911,7.25,1527,1536,1515,2000,1078,1540,1523.62,1.82,0,6444,1578,1558,1544,1524,1510,1569,1535,454,460,500,1130,1,1,90895434,1389,-15.59,0.15,12,0.02,-98.00,10445.00,2050,20241223,-25.46,1190,20241209,28.40,1829,-16.46,20250108,1435,6.48,20250203,2050,-25.46,20241223,1190,28.40,20241209,3.10,N,104480,500,454 억,,1652642,N,N,0,N,00,N 20250221,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1540,3,2,0.20,358242780,232683,58.75,1537,1564,1530,1998,1076,1537,1539.62,1.83,0,-11114,1588,1562,1538,1512,1488,1575,1525,454,461,500,1130,1,1,90895434,1400,-15.71,0.15,12,0.26,-98.00,10445.00,2050,20241223,-24.88,1190,20241209,29.41,1829,-15.80,20250108,1435,7.32,20250203,2050,-24.88,20241223,1190,29.41,20241209,3.11,N,104480,500,454 억,,1661827,N,N,0,N,00,N 20250221,150806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1540,3,2,0.20,322011948,209152,52.81,1537,1564,1530,1998,1076,1537,1539.61,1.83,0,-13243,1588,1562,1538,1512,1488,1575,1525,454,461,500,1130,1,1,90895434,1400,-15.71,0.15,12,0.23,-98.00,10445.00,2050,20241223,-24.88,1190,20241209,29.41,1829,-15.80,20250108,1435,7.32,20250203,2050,-24.88,20241223,1190,29.41,20241209,3.11,N,104480,500,454 억,,1661827,N,N,0,N,00,N 20250221,140806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1532,-5,5,-0.33,274651343,178319,45.02,1537,1564,1530,1998,1076,1537,1540.22,1.83,0,-22477,1588,1562,1538,1512,1488,1575,1525,454,461,500,1130,1,1,90895434,1393,-15.63,0.15,12,0.20,-98.00,10445.00,2050,20241223,-25.27,1190,20241209,28.74,1829,-16.24,20250108,1435,6.76,20250203,2050,-25.27,20241223,1190,28.74,20241209,3.11,N,104480,500,454 억,,1661827,N,N,0,N,00,N diff --git a/104540/price/prices-20250201.csv b/104540/price/prices-20250201.csv index 275d9c4f96e5..7acc5d3fc454 100644 --- a/104540/price/prices-20250201.csv +++ b/104540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160810,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,-20,5,-0.32,152489890,24640,199.56,6180,6330,6100,8200,4420,6310,6188.71,1.56,0,4322,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,804,20.69,1.14,12,0.19,304.00,5514.00,11860,20240226,-46.96,4685,20241209,34.26,7880,-20.18,20250124,5110,23.09,20250102,11860,-46.96,20240226,4685,34.26,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,150809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-80,5,-1.27,144779810,23405,189.56,6180,6330,6100,8200,4420,6310,6185.85,1.56,0,3777,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,797,20.49,1.13,12,0.18,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11860,-47.47,20240226,4685,32.98,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,140808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6260,-50,5,-0.79,135119090,21860,177.05,6180,6330,6100,8200,4420,6310,6181.11,1.56,0,3777,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,800,20.59,1.14,12,0.17,304.00,5514.00,11860,20240226,-47.22,4685,20241209,33.62,7880,-20.56,20250124,5110,22.50,20250102,11860,-47.22,20240226,4685,33.62,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,130809,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,113046350,18319,148.37,6180,6330,6100,8200,4420,6310,6170.99,1.56,0,4210,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,806,20.72,1.14,12,0.14,304.00,5514.00,11860,20240226,-46.88,4685,20241209,34.47,7880,-20.05,20250124,5110,23.29,20250102,11860,-46.88,20240226,4685,34.47,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,120807,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,-20,5,-0.32,108649350,17618,142.69,6180,6290,6100,8200,4420,6310,6166.95,1.56,0,4179,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,804,20.69,1.14,12,0.14,304.00,5514.00,11860,20240226,-46.96,4685,20241209,34.26,7880,-20.18,20250124,5110,23.09,20250102,11860,-46.96,20240226,4685,34.26,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,110805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6190,-120,5,-1.90,102763680,16670,135.01,6180,6290,6100,8200,4420,6310,6164.59,1.56,0,3542,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,791,20.36,1.12,12,0.13,304.00,5514.00,11860,20240226,-47.81,4685,20241209,32.12,7880,-21.45,20250124,5110,21.14,20250102,11860,-47.81,20240226,4685,32.12,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,100805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-80,5,-1.27,41422550,6685,54.14,6180,6290,6180,8200,4420,6310,6196.34,1.56,0,941,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,797,20.49,1.13,12,0.05,304.00,5514.00,11860,20240226,-47.47,4685,20241209,32.98,7880,-20.94,20250124,5110,21.92,20250102,11860,-47.47,20240226,4685,32.98,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N +20250224,090811,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-70,5,-1.11,24732480,4002,32.41,6180,6240,6180,8200,4420,6310,6180.03,1.56,0,759,6430,6370,6290,6230,6150,6330,6190,64,1890,500,4290,10,1,12785740,798,20.53,1.13,12,0.03,304.00,5514.00,11860,20240226,-47.39,4685,20241209,33.19,7880,-20.81,20250124,5110,22.11,20250102,11860,-47.39,20240226,4685,33.19,20241209,1.50,N,104540,500,63 억,,199155,N,N,0,N,00,N 20250221,160803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,0,3,0.00,76460910,12141,105.03,6340,6350,6210,8200,4420,6310,6297.74,1.56,0,141,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,807,20.76,1.14,12,0.09,304.00,5514.00,11860,20240226,-46.80,4685,20241209,34.69,7880,-19.92,20250124,5110,23.48,20250102,11860,-46.80,20240226,4685,34.69,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N 20250221,150806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,62948450,9994,86.45,6340,6350,6210,8200,4420,6310,6298.62,1.56,0,263,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,806,20.72,1.14,12,0.08,304.00,5514.00,11860,20240226,-46.88,4685,20241209,34.47,7880,-20.05,20250124,5110,23.29,20250102,11860,-46.88,20240226,4685,34.47,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N 20250221,140806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,49026630,7776,67.27,6340,6350,6210,8200,4420,6310,6304.86,1.56,0,387,6510,6410,6330,6230,6150,6370,6190,64,1890,500,4290,10,1,12785740,806,20.72,1.14,12,0.06,304.00,5514.00,11860,20240226,-46.88,4685,20241209,34.47,7880,-20.05,20250124,5110,23.29,20250102,11860,-46.88,20240226,4685,34.47,20241209,1.52,N,104540,500,63 억,,199014,N,N,0,N,00,N diff --git a/104620/price/prices-20250201.csv b/104620/price/prices-20250201.csv index 52dda8ab692f..bd1eebce94f7 100644 --- a/104620/price/prices-20250201.csv +++ b/104620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,10,2,0.19,280253910,54879,65.05,5230,5230,5050,6740,3640,5190,5106.70,1.03,0,3805,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,824,13.90,2.04,12,0.35,374.00,2543.00,8000,20240527,-35.00,4150,20241115,25.30,5520,-5.80,20250213,4485,15.94,20250102,8000,-35.00,20240527,4150,25.30,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5180,-10,5,-0.19,259167620,50808,60.23,5230,5230,5050,6740,3640,5190,5100.92,1.03,0,4295,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,821,13.85,2.04,12,0.32,374.00,2543.00,8000,20240527,-35.25,4150,20241115,24.82,5520,-6.16,20250213,4485,15.50,20250102,8000,-35.25,20240527,4150,24.82,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5150,-40,5,-0.77,235798310,46279,54.86,5230,5230,5050,6740,3640,5190,5095.15,1.03,0,5086,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,816,13.77,2.03,12,0.29,374.00,2543.00,8000,20240527,-35.62,4150,20241115,24.10,5520,-6.70,20250213,4485,14.83,20250102,8000,-35.62,20240527,4150,24.10,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5130,-60,5,-1.16,224436430,44071,52.24,5230,5230,5050,6740,3640,5190,5092.61,1.03,0,4263,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,813,13.72,2.02,12,0.28,374.00,2543.00,8000,20240527,-35.88,4150,20241115,23.61,5520,-7.07,20250213,4485,14.38,20250102,8000,-35.88,20240527,4150,23.61,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,120807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5100,-90,5,-1.73,174626220,34328,40.69,5230,5230,5050,6740,3640,5190,5086.99,1.03,0,-3338,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,808,13.64,2.01,12,0.22,374.00,2543.00,8000,20240527,-36.25,4150,20241115,22.89,5520,-7.61,20250213,4485,13.71,20250102,8000,-36.25,20240527,4150,22.89,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,110805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5110,-80,5,-1.54,169578000,33336,39.52,5230,5230,5050,6740,3640,5190,5086.93,1.03,0,-3528,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,810,13.66,2.01,12,0.21,374.00,2543.00,8000,20240527,-36.12,4150,20241115,23.13,5520,-7.43,20250213,4485,13.94,20250102,8000,-36.12,20240527,4150,23.13,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,100805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5090,-100,5,-1.93,122469410,24054,28.51,5230,5230,5050,6740,3640,5190,5091.44,1.03,0,-4986,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,806,13.61,2.00,12,0.15,374.00,2543.00,8000,20240527,-36.38,4150,20241115,22.65,5520,-7.79,20250213,4485,13.49,20250102,8000,-36.38,20240527,4150,22.65,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N +20250224,090811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5070,-120,5,-2.31,34017680,6635,7.87,5230,5230,5070,6740,3640,5190,5127.01,1.03,0,-387,5283,5236,5153,5106,5023,5260,5130,79,1550,500,3730,10,1,15842126,803,13.56,1.99,12,0.04,374.00,2543.00,8000,20240527,-36.62,4150,20241115,22.17,5520,-8.15,20250213,4485,13.04,20250102,8000,-36.62,20240527,4150,22.17,20241115,0.28,N,104620,500,79 억,,163391,N,N,0,N,00,N 20250221,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,70,2,1.37,427726490,83120,32.31,5120,5200,5070,6650,3590,5120,5145.89,0.94,0,15139,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,822,13.88,2.04,12,0.52,374.00,2543.00,8000,20240527,-35.12,4150,20241115,25.06,5520,-5.98,20250213,4485,15.72,20250102,8000,-35.12,20240527,4150,25.06,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N 20250221,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,80,2,1.56,394504000,76718,29.82,5120,5200,5070,6650,3590,5120,5142.26,0.94,0,13473,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,824,13.90,2.04,12,0.48,374.00,2543.00,8000,20240527,-35.00,4150,20241115,25.30,5520,-5.80,20250213,4485,15.94,20250102,8000,-35.00,20240527,4150,25.30,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N 20250221,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,20,2,0.39,321375310,62558,24.32,5120,5200,5070,6650,3590,5120,5137.24,0.94,0,9736,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,814,13.74,2.02,12,0.39,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N diff --git a/104700/price/prices-20250201.csv b/104700/price/prices-20250201.csv index 8d1d94c82107..c6bcd291c8e0 100644 --- a/104700/price/prices-20250201.csv +++ b/104700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160810,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,-10,5,-0.12,182743950,22704,22.78,8110,8160,7960,10540,5680,8110,8048.98,7.69,0,-499,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2952,5.04,0.39,12,0.06,1606.00,20814.00,12700,20240424,-36.22,6840,20240213,18.42,8440,-4.03,20250102,7630,6.16,20250217,12700,-36.22,20240424,6920,17.05,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,9,N,00,N +20250224,150809,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8120,10,2,0.12,175051820,21752,21.83,8110,8160,7960,10540,5680,8110,8047.62,7.69,0,-410,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2960,5.06,0.39,12,0.06,1606.00,20814.00,12700,20240424,-36.06,6840,20240213,18.71,8440,-3.79,20250102,7630,6.42,20250217,12700,-36.06,20240424,6920,17.34,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,140808,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8080,-30,5,-0.37,147553690,18348,18.41,8110,8160,7960,10540,5680,8110,8041.95,7.69,0,-455,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2945,5.03,0.39,12,0.05,1606.00,20814.00,12700,20240424,-36.38,6840,20240213,18.13,8440,-4.27,20250102,7630,5.90,20250217,12700,-36.38,20240424,6920,16.76,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,130810,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8010,-100,5,-1.23,111140580,13819,13.87,8110,8160,7960,10540,5680,8110,8042.59,7.69,0,-965,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2920,4.99,0.38,12,0.04,1606.00,20814.00,12700,20240424,-36.93,6840,20240213,17.11,8440,-5.09,20250102,7630,4.98,20250217,12700,-36.93,20240424,6920,15.75,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,120807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,-60,5,-0.74,101510130,12618,12.66,8110,8160,7960,10540,5680,8110,8044.87,7.69,0,-685,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2934,5.01,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.61,6840,20240213,17.69,8440,-4.62,20250102,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,110805,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,-120,5,-1.48,87143020,10824,10.86,8110,8160,7960,10540,5680,8110,8050.91,7.69,0,-218,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2912,4.98,0.38,12,0.03,1606.00,20814.00,12700,20240424,-37.09,6840,20240213,16.81,8440,-5.33,20250102,7630,4.72,20250217,12700,-37.09,20240424,6920,15.46,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,100806,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8000,-110,5,-1.36,71396050,8858,8.89,8110,8160,7960,10540,5680,8110,8060.06,7.69,0,468,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2916,4.98,0.38,12,0.02,1606.00,20814.00,12700,20240424,-37.01,6840,20240213,16.96,8440,-5.21,20250102,7630,4.85,20250217,12700,-37.01,20240424,6920,15.61,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N +20250224,090812,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,0,3,0.00,33099080,4080,4.09,8110,8160,8050,10540,5680,8110,8112.52,7.69,0,-1168,8470,8290,8070,7890,7670,8380,7980,461,2430,1000,5830,10,1,36450000,2956,5.05,0.39,12,0.01,1606.00,20814.00,12700,20240424,-36.14,6840,20240213,18.57,8440,-3.91,20250102,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240313,0.18,N,104700,1000,460 억,,2802275,N,N,67,N,00,N 20250221,160804,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,260,2,3.31,803895650,99529,474.04,7880,8250,7850,10200,5500,7850,8077.00,7.67,0,2383,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2956,5.05,0.39,12,0.27,1606.00,20814.00,12700,20240424,-36.14,6840,20240213,18.57,8440,-3.91,20250102,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,67,N,00,N 20250221,150807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8090,240,2,3.06,779724870,96544,459.82,7880,8250,7850,10200,5500,7850,8076.37,7.67,0,2638,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2949,5.04,0.39,12,0.26,1606.00,20814.00,12700,20240424,-36.30,6840,20240213,18.27,8440,-4.15,20250102,7630,6.03,20250217,12700,-36.30,20240424,6920,16.91,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N 20250221,140807,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8090,240,2,3.06,761879020,94341,449.33,7880,8250,7850,10200,5500,7850,8075.80,7.67,0,3455,7970,7910,7840,7780,7710,7875,7745,461,2350,1000,5650,10,1,36450000,2949,5.04,0.39,12,0.26,1606.00,20814.00,12700,20240424,-36.30,6840,20240213,18.27,8440,-4.15,20250102,7630,6.03,20250217,12700,-36.30,20240424,6920,16.91,20240222,0.17,N,104700,1000,460 억,,2794405,N,N,17,N,00,N diff --git a/104830/price/prices-20250201.csv b/104830/price/prices-20250201.csv index eecf15640c2a..db250d8599ab 100644 --- a/104830/price/prices-20250201.csv +++ b/104830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,-750,5,-3.31,4374369900,199115,44.60,21800,22500,21650,29400,15900,22650,21967.10,18.38,0,3828,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2761,19.95,0.62,12,1.58,1098.00,35554.00,43850,20240401,-50.06,16450,20241209,33.13,23850,-8.18,20250221,17080,28.22,20250102,43850,-50.06,20240401,16450,33.13,20241209,1.36,N,104830,500,63 억,,2317480,N,N,4,N,00,N +20250224,150810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21950,-700,5,-3.09,4224350950,192259,43.06,21800,22500,21650,29400,15900,22650,21970.05,18.38,0,6791,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2767,19.99,0.62,12,1.52,1098.00,35554.00,43850,20240401,-49.94,16450,20241209,33.43,23850,-7.97,20250221,17080,28.51,20250102,43850,-49.94,20240401,16450,33.43,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,140809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,-750,5,-3.31,3867254000,175995,39.42,21800,22500,21650,29400,15900,22650,21971.33,18.38,0,13446,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2761,19.95,0.62,12,1.40,1098.00,35554.00,43850,20240401,-50.06,16450,20241209,33.13,23850,-8.18,20250221,17080,28.22,20250102,43850,-50.06,20240401,16450,33.13,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,130810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21950,-700,5,-3.09,3321544650,151001,33.82,21800,22500,21650,29400,15900,22650,21994.22,18.38,0,21421,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2767,19.99,0.62,12,1.20,1098.00,35554.00,43850,20240401,-49.94,16450,20241209,33.43,23850,-7.97,20250221,17080,28.51,20250102,43850,-49.94,20240401,16450,33.43,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,120808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,-550,5,-2.43,3067283950,139426,31.23,21800,22500,21650,29400,15900,22650,21996.54,18.38,0,23142,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2786,20.13,0.62,12,1.11,1098.00,35554.00,43850,20240401,-49.60,16450,20241209,34.35,23850,-7.34,20250221,17080,29.39,20250102,43850,-49.60,20240401,16450,34.35,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,110806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22200,-450,5,-1.99,2760064050,125592,28.13,21800,22500,21650,29400,15900,22650,21973.18,18.38,0,26261,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2799,20.22,0.62,12,1.00,1098.00,35554.00,43850,20240401,-49.37,16450,20241209,34.95,23850,-6.92,20250221,17080,29.98,20250102,43850,-49.37,20240401,16450,34.95,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,100806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22300,-350,5,-1.55,1761857550,80467,18.02,21800,22400,21650,29400,15900,22650,21889.70,18.38,0,16722,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2812,20.31,0.63,12,0.64,1098.00,35554.00,43850,20240401,-49.14,16450,20241209,35.56,23850,-6.50,20250221,17080,30.56,20250102,43850,-49.14,20240401,16450,35.56,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N +20250224,090812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,-750,5,-3.31,726126850,33150,7.42,21800,22150,21750,29400,15900,22650,21890.44,18.38,0,5482,24950,23800,22700,21550,20450,24375,22125,63,6750,500,16300,50,1,12608000,2761,19.95,0.62,12,0.26,1098.00,35554.00,43850,20240401,-50.06,16450,20241209,33.13,23850,-8.18,20250221,17080,28.22,20250102,43850,-50.06,20240401,16450,33.13,20241209,1.36,N,104830,500,63 억,,2317480,N,N,17,N,00,N 20250221,160804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,750,2,3.42,9978084700,439662,216.21,21850,23850,21600,28450,15350,21900,22695.12,18.94,0,-67401,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2856,20.63,0.64,12,3.49,1098.00,35554.00,43850,20240401,-48.35,16450,20241209,37.69,23850,-5.03,20250221,17080,32.61,20250102,43850,-48.35,20240401,16450,37.69,20241209,1.53,N,104830,500,63 억,,2388018,N,N,17,N,00,N 20250221,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22900,1000,2,4.57,6814237350,302258,148.64,21850,23850,21600,28450,15350,21900,22544.55,18.94,0,-50306,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2887,20.86,0.64,12,2.40,1098.00,35554.00,43850,20240401,-47.78,16450,20241209,39.21,23850,-3.98,20250221,17080,34.07,20250102,43850,-47.78,20240401,16450,39.21,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N 20250221,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22100,200,2,0.91,2500799800,113427,55.78,21850,22450,21600,28450,15350,21900,22047.73,18.94,0,-21061,23233,22566,22233,21566,21233,22400,21400,63,6550,500,15760,50,1,12608000,2786,20.13,0.62,12,0.90,1098.00,35554.00,43850,20240401,-49.60,16450,20241209,34.35,23250,-4.95,20250219,17080,29.39,20250102,43850,-49.60,20240401,16450,34.35,20241209,1.53,N,104830,500,63 억,,2388018,N,N,2244,N,00,N diff --git a/105330/price/prices-20250201.csv b/105330/price/prices-20250201.csv index 94634725c2a4..c7a6fd3d51f6 100644 --- a/105330/price/prices-20250201.csv +++ b/105330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,15,2,0.41,88189120,24086,72.97,3700,3750,3610,4780,2580,3680,3661.38,0.52,0,2871,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,593,24.31,0.47,12,0.15,152.00,7862.00,9560,20240613,-61.35,2920,20241209,26.54,4105,-9.99,20250214,3090,19.58,20250203,9560,-61.35,20240613,2920,26.54,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,150810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,25,2,0.68,86289450,23572,71.41,3700,3750,3610,4780,2580,3680,3660.68,0.52,0,2881,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,595,24.38,0.47,12,0.15,152.00,7862.00,9560,20240613,-61.24,2920,20241209,26.88,4105,-9.74,20250214,3090,19.90,20250203,9560,-61.24,20240613,2920,26.88,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,25,2,0.68,63844895,17455,52.88,3700,3750,3610,4780,2580,3680,3657.69,0.52,0,1607,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,595,24.38,0.47,12,0.11,152.00,7862.00,9560,20240613,-61.24,2920,20241209,26.88,4105,-9.74,20250214,3090,19.90,20250203,9560,-61.24,20240613,2920,26.88,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,130811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,10,2,0.27,32210450,8829,26.75,3700,3750,3610,4780,2580,3680,3648.26,0.52,0,71,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,593,24.28,0.47,12,0.05,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,120808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,-5,5,-0.14,26220360,7200,21.81,3700,3750,3610,4780,2580,3680,3641.72,0.52,0,-69,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,590,24.18,0.47,12,0.04,152.00,7862.00,9560,20240613,-61.56,2920,20241209,25.86,4105,-10.48,20250214,3090,18.93,20250203,9560,-61.56,20240613,2920,25.86,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,110806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,0,3,0.00,25918925,7118,21.56,3700,3750,3610,4780,2580,3680,3641.32,0.52,0,-67,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,591,24.21,0.47,12,0.04,152.00,7862.00,9560,20240613,-61.51,2920,20241209,26.03,4105,-10.35,20250214,3090,19.09,20250203,9560,-61.51,20240613,2920,26.03,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,100806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3640,-40,5,-1.09,19099015,5253,15.91,3700,3750,3610,4780,2580,3680,3635.83,0.52,0,-463,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,585,23.95,0.46,12,0.03,152.00,7862.00,9560,20240613,-61.92,2920,20241209,24.66,4105,-11.33,20250214,3090,17.80,20250203,9560,-61.92,20240613,2920,24.66,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N +20250224,090812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3640,-40,5,-1.09,5286940,1450,4.39,3700,3750,3610,4780,2580,3680,3646.17,0.52,0,46,3813,3746,3698,3631,3583,3722,3607,80,1100,500,2420,5,1,16060028,585,23.95,0.46,12,0.01,152.00,7862.00,9560,20240613,-61.92,2920,20241209,24.66,4105,-11.33,20250214,3090,17.80,20250203,9560,-61.92,20240613,2920,24.66,20241209,2.03,N,105330,500,80 억,,83280,N,N,0,N,00,N 20250221,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,-50,5,-1.34,121502455,32906,124.50,3700,3765,3650,4845,2615,3730,3692.41,0.50,0,2889,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,591,24.21,0.47,12,0.20,152.00,7862.00,9560,20240613,-61.51,2920,20241209,26.03,4105,-10.35,20250214,3090,19.09,20250203,9560,-61.51,20240613,2920,26.03,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N 20250221,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,-40,5,-1.07,92744860,25065,94.84,3700,3765,3665,4845,2615,3730,3700.17,0.50,0,2966,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,593,24.28,0.47,12,0.16,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N 20250221,140807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,-15,5,-0.40,70947755,19145,72.44,3700,3765,3665,4845,2615,3730,3705.81,0.50,0,666,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,597,24.44,0.47,12,0.12,152.00,7862.00,9560,20240613,-61.14,2920,20241209,27.23,4105,-9.50,20250214,3090,20.23,20250203,9560,-61.14,20240613,2920,27.23,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N diff --git a/105550/price/prices-20250201.csv b/105550/price/prices-20250201.csv index bc5f295936e6..e27add07d25a 100644 --- a/105550/price/prices-20250201.csv +++ b/105550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160811,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5110,175,2,3.55,5426914155,1061903,119.82,4935,5200,4935,6410,3455,4935,5110.94,2.76,0,12985,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3241,-10.87,4.19,12,1.67,-470.00,1219.00,5200,20250224,-1.73,1999,20240416,155.63,5200,-1.73,20250224,2195,132.80,20250120,5200,-1.73,20250224,1999,155.63,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,150810,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5100,165,2,3.34,4891590555,957143,108.00,4935,5200,4935,6410,3455,4935,5111.03,2.76,0,5922,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3235,-10.85,4.18,12,1.51,-470.00,1219.00,5200,20250224,-1.92,1999,20240416,155.13,5200,-1.92,20250224,2195,132.35,20250120,5200,-1.92,20250224,1999,155.13,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,140809,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5110,175,2,3.55,4044272385,791177,89.27,4935,5200,4935,6410,3455,4935,5112.22,2.76,0,1681,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3241,-10.87,4.19,12,1.25,-470.00,1219.00,5200,20250224,-1.73,1999,20240416,155.63,5200,-1.73,20250224,2195,132.80,20250120,5200,-1.73,20250224,1999,155.63,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,130811,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5120,185,2,3.75,3386993525,662551,74.76,4935,5200,4935,6410,3455,4935,5112.66,2.76,0,1689,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3248,-10.89,4.20,12,1.04,-470.00,1219.00,5200,20250224,-1.54,1999,20240416,156.13,5200,-1.54,20250224,2195,133.26,20250120,5200,-1.54,20250224,1999,156.13,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,120808,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5010,75,2,1.52,2497286285,487645,55.02,4935,5200,4935,6410,3455,4935,5121.98,2.76,0,1662,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3178,-10.66,4.11,12,0.77,-470.00,1219.00,5200,20250224,-3.65,1999,20240416,150.63,5200,-3.65,20250224,2195,128.25,20250120,5200,-3.65,20250224,1999,150.63,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,110806,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5050,115,2,2.33,1957288935,379975,42.87,4935,5200,4935,6410,3455,4935,5152.40,2.76,0,1689,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3203,-10.74,4.14,12,0.60,-470.00,1219.00,5200,20250224,-2.88,1999,20240416,152.63,5200,-2.88,20250224,2195,130.07,20250120,5200,-2.88,20250224,1999,152.63,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,100807,59,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,5180,245,2,4.96,1423578035,274945,31.02,4935,5200,4935,6410,3455,4935,5179.70,2.76,0,48,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,10,1,63433223,3286,-11.02,4.25,12,0.43,-470.00,1219.00,5200,20250224,-0.38,1999,20240416,159.13,5200,-0.38,20250224,2195,135.99,20250120,5200,-0.38,20250224,1999,159.13,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y +20250224,090812,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,0,3,0.00,64850835,13141,1.48,4935,4935,4935,6410,3455,4935,4935.00,2.76,0,48,5238,5086,4843,4691,4448,5162,4767,317,1475,500,3350,5,1,63433223,3130,-10.50,4.05,12,0.02,-470.00,1219.00,5160,20250219,-4.36,1999,20240416,146.87,5160,-4.36,20250219,2195,124.83,20250120,5160,-4.36,20250219,1999,146.87,20240416,0.83,N,105550,500,317 억,,1747650,N,N,0,N,01,Y 20250221,160805,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,310,2,6.70,4211083435,860816,57.21,4600,4995,4600,6010,3240,4625,4892.49,2.73,0,18648,5125,4875,4580,4330,4035,4727,4182,317,1385,500,3140,5,1,63333635,3126,-10.50,4.05,12,1.36,-470.00,1219.00,5160,20250219,-4.36,1999,20240416,146.87,5160,-4.36,20250219,2195,124.83,20250120,5160,-4.36,20250219,1999,146.87,20240416,0.86,N,105550,500,316 억,,1729002,N,N,0,N,01,Y 20250221,150808,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,310,2,6.70,4005881200,819235,54.45,4600,4995,4600,6010,3240,4625,4890.50,2.73,0,16840,5125,4875,4580,4330,4035,4727,4182,317,1385,500,3140,5,1,63333635,3126,-10.50,4.05,12,1.29,-470.00,1219.00,5160,20250219,-4.36,1999,20240416,146.87,5160,-4.36,20250219,2195,124.83,20250120,5160,-4.36,20250219,1999,146.87,20240416,0.86,N,105550,500,316 억,,1729002,N,N,0,N,01,Y 20250221,140807,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,345,2,7.46,3696229690,756489,50.28,4600,4995,4600,6010,3240,4625,4886.79,2.73,0,17423,5125,4875,4580,4330,4035,4727,4182,317,1385,500,3140,5,1,63333635,3148,-10.57,4.08,12,1.19,-470.00,1219.00,5160,20250219,-3.68,1999,20240416,148.62,5160,-3.68,20250219,2195,126.42,20250120,5160,-3.68,20250219,1999,148.62,20240416,0.86,N,105550,500,316 억,,1729002,N,N,0,N,01,Y diff --git a/105560/price/prices-20250201.csv b/105560/price/prices-20250201.csv index a6646ea7c50d..0cc141e4c90e 100644 --- a/105560/price/prices-20250201.csv +++ b/105560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160812,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82000,-700,5,-0.85,61500579700,747073,44.94,82700,83300,81700,107500,57900,82700,82322.24,75.65,0,-73491,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,322693,7.17,0.57,12,0.19,11440.00,143975.00,103900,20241025,-21.08,59700,20240226,37.35,93300,-12.11,20250205,77600,5.67,20250217,103900,-21.08,20241025,59700,37.35,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,479,N,00,N +20250224,150811,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,81900,-800,5,-0.97,51955491500,630601,37.94,82700,83300,81800,107500,57900,82700,82390.31,75.65,0,-59213,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,322300,7.16,0.57,12,0.16,11440.00,143975.00,103900,20241025,-21.17,59700,20240226,37.19,93300,-12.22,20250205,77600,5.54,20250217,103900,-21.17,20241025,59700,37.19,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,140810,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,-400,5,-0.48,41127222000,498587,30.00,82700,83300,82000,107500,57900,82700,82487.44,75.65,0,-22413,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,323874,7.19,0.57,12,0.13,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,130811,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82500,-200,5,-0.24,36212697100,438955,26.41,82700,83300,82000,107500,57900,82700,82497.40,75.65,0,-10380,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,324661,7.21,0.57,12,0.11,11440.00,143975.00,103900,20241025,-20.60,59700,20240226,38.19,93300,-11.58,20250205,77600,6.31,20250217,103900,-20.60,20241025,59700,38.19,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,120809,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,-400,5,-0.48,31649724900,383536,23.07,82700,83300,82000,107500,57900,82700,82520.75,75.65,0,-3984,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,323874,7.19,0.57,12,0.10,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,110806,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82100,-600,5,-0.73,26337863300,318983,19.19,82700,83300,82000,107500,57900,82700,82568.13,75.65,0,6218,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,323087,7.18,0.57,12,0.08,11440.00,143975.00,103900,20241025,-20.98,59700,20240226,37.52,93300,-12.00,20250205,77600,5.80,20250217,103900,-20.98,20241025,59700,37.52,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,100807,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82500,-200,5,-0.24,19966176100,241531,14.53,82700,83300,82000,107500,57900,82700,82665.03,75.65,0,30535,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,324661,7.21,0.57,12,0.06,11440.00,143975.00,103900,20241025,-20.60,59700,20240226,38.19,93300,-11.58,20250205,77600,6.31,20250217,103900,-20.60,20241025,59700,38.19,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N +20250224,090813,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82300,-400,5,-0.48,4803465900,58209,3.50,82700,82900,82100,107500,57900,82700,82520.22,75.65,0,-6822,84033,83366,82833,82166,81633,83700,82500,20906,24800,5000,61190,100,1,393528423,323874,7.19,0.57,12,0.01,11440.00,143975.00,103900,20241025,-20.79,59700,20240226,37.86,93300,-11.79,20250205,77600,6.06,20250217,103900,-20.79,20241025,59700,37.86,20240226,0.17,N,105560,5000,20905 억,,297696563,N,N,144,N,00,N 20250221,160805,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,82700,0,3,0.00,127652541600,1536430,90.47,82600,83500,82300,107500,57900,82700,83083.94,75.66,0,-277271,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,325448,7.23,0.57,12,0.39,11440.00,143975.00,103900,20241025,-20.40,59700,20240226,38.53,93300,-11.36,20250205,77600,6.57,20250217,103900,-20.40,20241025,59700,38.53,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,144,N,00,N 20250221,150808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83000,300,2,0.36,114000022700,1371439,80.76,82600,83500,82300,107500,57900,82700,83124.43,75.66,0,-239589,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,326629,7.26,0.58,12,0.35,11440.00,143975.00,103900,20241025,-20.12,59700,20240226,39.03,93300,-11.04,20250205,77600,6.96,20250217,103900,-20.12,20241025,59700,39.03,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N 20250221,140808,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,83200,500,2,0.60,96409180000,1159627,68.28,82600,83500,82300,107500,57900,82700,83138.15,75.66,0,-162162,84566,83632,82466,81532,80366,83050,80950,20906,24800,5000,61190,100,1,393528423,327416,7.27,0.58,12,0.29,11440.00,143975.00,103900,20241025,-19.92,59700,20240226,39.36,93300,-10.83,20250205,77600,7.22,20250217,103900,-19.92,20241025,59700,39.36,20240226,0.18,N,105560,5000,20905 억,,297757352,N,N,806,N,00,N diff --git a/105630/price/prices-20250201.csv b/105630/price/prices-20250201.csv index 968dc62d2d4a..00ed6709623c 100644 --- a/105630/price/prices-20250201.csv +++ b/105630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160812,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12760,70,2,0.55,1014554850,79822,91.21,12680,12770,12600,16490,8890,12690,12710.03,4.49,0,-4432,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5104,4.56,0.78,12,0.20,2801.00,16450.00,25350,20240531,-49.66,12530,20250220,1.84,14130,-9.70,20250102,12530,1.84,20250220,25350,-49.66,20240531,12530,1.84,20250220,0.61,N,105630,500,200 억,,1794196,N,N,69,N,00,N +20250224,150811,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12760,70,2,0.55,947596720,74571,85.21,12680,12770,12600,16490,8890,12690,12707.31,4.49,0,-3523,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5104,4.56,0.78,12,0.19,2801.00,16450.00,25350,20240531,-49.66,12530,20250220,1.84,14130,-9.70,20250102,12530,1.84,20250220,25350,-49.66,20240531,12530,1.84,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,140810,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12720,30,2,0.24,777110180,61200,69.93,12680,12760,12600,16490,8890,12690,12697.88,4.49,0,-3246,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5088,4.54,0.77,12,0.15,2801.00,16450.00,25350,20240531,-49.82,12530,20250220,1.52,14130,-9.98,20250102,12530,1.52,20250220,25350,-49.82,20240531,12530,1.52,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,130811,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12740,50,2,0.39,701177740,55236,63.12,12680,12760,12600,16490,8890,12690,12694.22,4.49,0,-853,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5096,4.55,0.77,12,0.14,2801.00,16450.00,25350,20240531,-49.74,12530,20250220,1.68,14130,-9.84,20250102,12530,1.68,20250220,25350,-49.74,20240531,12530,1.68,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,120809,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12730,40,2,0.32,630576340,49692,56.78,12680,12760,12600,16490,8890,12690,12689.70,4.49,0,656,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5092,4.54,0.77,12,0.12,2801.00,16450.00,25350,20240531,-49.78,12530,20250220,1.60,14130,-9.91,20250102,12530,1.60,20250220,25350,-49.78,20240531,12530,1.60,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,110807,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12730,40,2,0.32,479501680,37834,43.23,12680,12750,12600,16490,8890,12690,12673.83,4.49,0,2551,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5092,4.54,0.77,12,0.09,2801.00,16450.00,25350,20240531,-49.78,12530,20250220,1.60,14130,-9.91,20250102,12530,1.60,20250220,25350,-49.78,20240531,12530,1.60,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,100807,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12630,-60,5,-0.47,240600020,19001,21.71,12680,12730,12600,16490,8890,12690,12662.49,4.49,0,199,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5052,4.51,0.77,12,0.05,2801.00,16450.00,25350,20240531,-50.18,12530,20250220,0.80,14130,-10.62,20250102,12530,0.80,20250220,25350,-50.18,20240531,12530,0.80,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N +20250224,090813,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12610,-80,5,-0.63,50049800,3956,4.52,12680,12680,12600,16490,8890,12690,12651.60,4.49,0,-2798,12930,12810,12730,12610,12530,12770,12570,200,3800,500,9130,10,1,40000000,5044,4.50,0.77,12,0.01,2801.00,16450.00,25350,20240531,-50.26,12530,20250220,0.64,14130,-10.76,20250102,12530,0.64,20250220,25350,-50.26,20240531,12530,0.64,20250220,0.61,N,105630,500,200 억,,1794196,N,N,142,N,00,N 20250221,160805,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12690,-90,5,-0.70,1111976890,87490,59.65,12850,12850,12650,16610,8950,12780,12709.76,4.52,0,-23314,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5076,4.53,0.77,12,0.22,2801.00,16450.00,25350,20240531,-49.94,12530,20250220,1.28,14130,-10.19,20250102,12530,1.28,20250220,25350,-49.94,20240531,12530,1.28,20250220,0.61,N,105630,500,200 억,,1809443,N,N,142,N,00,N 20250221,150809,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12690,-90,5,-0.70,1072602240,84387,57.54,12850,12850,12650,16610,8950,12780,12710.51,4.52,0,-22630,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5076,4.53,0.77,12,0.21,2801.00,16450.00,25350,20240531,-49.94,12530,20250220,1.28,14130,-10.19,20250102,12530,1.28,20250220,25350,-49.94,20240531,12530,1.28,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N 20250221,140808,55,60.00,KOSPI200,,섬유·의류,N,N,N,Y,60,N,12670,-110,5,-0.86,887870410,69810,47.60,12850,12850,12670,16610,8950,12780,12718.38,4.52,0,-15398,13040,12910,12720,12590,12400,12975,12655,200,3830,500,9200,10,1,40000000,5068,4.52,0.77,12,0.17,2801.00,16450.00,25350,20240531,-50.02,12530,20250220,1.12,14130,-10.33,20250102,12530,1.12,20250220,25350,-50.02,20240531,12530,1.12,20250220,0.61,N,105630,500,200 억,,1809443,N,N,59,N,00,N diff --git a/105740/price/prices-20250201.csv b/105740/price/prices-20250201.csv index d3c7e23e5469..42cb0681f9ff 100644 --- a/105740/price/prices-20250201.csv +++ b/105740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-20,5,-0.26,571486540,75274,46.09,7660,7740,7460,10030,5410,7720,7592.08,3.82,0,7586,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,783,6.77,0.59,12,0.74,1137.00,13084.00,12950,20240620,-40.54,6020,20241209,27.91,8630,-10.78,20250121,7140,7.84,20250210,12950,-40.54,20240620,6020,27.91,20241209,4.70,N,105740,500,50 억,,388083,N,N,26,N,00,N +20250224,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-90,5,-1.17,489905640,64694,39.62,7660,7680,7460,10030,5410,7720,7572.66,3.82,0,13373,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,776,6.71,0.58,12,0.64,1137.00,13084.00,12950,20240620,-41.08,6020,20241209,26.74,8630,-11.59,20250121,7140,6.86,20250210,12950,-41.08,20240620,6020,26.74,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-50,5,-0.65,441756310,58386,35.75,7660,7680,7460,10030,5410,7720,7566.13,3.82,0,11087,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,780,6.75,0.59,12,0.57,1137.00,13084.00,12950,20240620,-40.77,6020,20241209,27.41,8630,-11.12,20250121,7140,7.42,20250210,12950,-40.77,20240620,6020,27.41,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,130812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,-110,5,-1.42,415443560,54944,33.65,7660,7680,7460,10030,5410,7720,7561.22,3.82,0,10841,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,774,6.69,0.58,12,0.54,1137.00,13084.00,12950,20240620,-41.24,6020,20241209,26.41,8630,-11.82,20250121,7140,6.58,20250210,12950,-41.24,20240620,6020,26.41,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-40,5,-0.52,406704470,53799,32.94,7660,7680,7460,10030,5410,7720,7559.70,3.82,0,10375,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,781,6.75,0.59,12,0.53,1137.00,13084.00,12950,20240620,-40.69,6020,20241209,27.57,8630,-11.01,20250121,7140,7.56,20250210,12950,-40.69,20240620,6020,27.57,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,110807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-90,5,-1.17,359834870,47672,29.19,7660,7670,7460,10030,5410,7720,7548.14,3.82,0,5845,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,776,6.71,0.58,12,0.47,1137.00,13084.00,12950,20240620,-41.08,6020,20241209,26.74,8630,-11.59,20250121,7140,6.86,20250210,12950,-41.08,20240620,6020,26.74,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,100807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,-200,5,-2.59,300428460,39847,24.40,7660,7670,7460,10030,5410,7720,7539.55,3.82,0,3664,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,765,6.61,0.57,12,0.39,1137.00,13084.00,12950,20240620,-41.93,6020,20241209,24.92,8630,-12.86,20250121,7140,5.32,20250210,12950,-41.93,20240620,6020,24.92,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N +20250224,090813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,-100,5,-1.30,35272820,4622,2.83,7660,7670,7600,10030,5410,7720,7631.49,3.82,0,-828,8126,7922,7716,7512,7306,8025,7615,51,2310,500,4940,10,1,10168513,775,6.70,0.58,12,0.05,1137.00,13084.00,12950,20240620,-41.16,6020,20241209,26.58,8630,-11.70,20250121,7140,6.72,20250210,12950,-41.16,20240620,6020,26.58,20241209,4.70,N,105740,500,50 억,,388083,N,N,61,N,00,N 20250221,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,250,2,3.35,1244524460,162236,218.07,7510,7920,7510,9710,5230,7470,7670.82,3.78,0,3902,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,785,6.79,0.59,12,1.60,1137.00,13084.00,12950,20240620,-40.39,6020,20241209,28.24,8630,-10.54,20250121,7140,8.12,20250210,12950,-40.39,20240620,6020,28.24,20241209,4.77,N,105740,500,50 억,,384132,N,N,61,N,00,N 20250221,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,190,2,2.54,1184900940,154480,207.65,7510,7920,7510,9710,5230,7470,7670.28,3.78,0,2378,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,779,6.74,0.59,12,1.52,1137.00,13084.00,12950,20240620,-40.85,6020,20241209,27.24,8630,-11.24,20250121,7140,7.28,20250210,12950,-40.85,20240620,6020,27.24,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N 20250221,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,160,2,2.14,642539330,84426,113.48,7510,7750,7510,9710,5230,7470,7610.71,3.78,0,-770,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,776,6.71,0.58,12,0.83,1137.00,13084.00,12950,20240620,-41.08,6020,20241209,26.74,8630,-11.59,20250121,7140,6.86,20250210,12950,-41.08,20240620,6020,26.74,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N diff --git a/105760/price/prices-20250201.csv b/105760/price/prices-20250201.csv index f542a48f45ed..c6683a1ad312 100644 --- a/105760/price/prices-20250201.csv +++ b/105760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-20,5,-0.34,227063780,39008,172.04,5800,5900,5730,7640,4120,5880,5820.94,3.02,0,7217,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,555,6.08,1.13,12,0.41,964.00,5170.00,22150,20240214,-73.54,5350,20241209,9.53,6200,-5.48,20250107,5350,9.53,20250203,18920,-69.03,20240226,5350,9.53,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-10,5,-0.17,218975210,37629,165.96,5800,5900,5730,7640,4120,5880,5819.32,3.02,0,7023,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,556,6.09,1.14,12,0.40,964.00,5170.00,22150,20240214,-73.50,5350,20241209,9.72,6200,-5.32,20250107,5350,9.72,20250203,18920,-68.97,20240226,5350,9.72,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,0,3,0.00,209573210,36028,158.90,5800,5900,5730,7640,4120,5880,5816.95,3.02,0,6688,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,556,6.10,1.14,12,0.38,964.00,5170.00,22150,20240214,-73.45,5350,20241209,9.91,6200,-5.16,20250107,5350,9.91,20250203,18920,-68.92,20240226,5350,9.91,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,130812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-10,5,-0.17,199603560,34332,151.42,5800,5900,5730,7640,4120,5880,5813.92,3.02,0,6267,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,556,6.09,1.14,12,0.36,964.00,5170.00,22150,20240214,-73.50,5350,20241209,9.72,6200,-5.32,20250107,5350,9.72,20250203,18920,-68.97,20240226,5350,9.72,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-10,5,-0.17,161239910,27799,122.60,5800,5870,5730,7640,4120,5880,5800.21,3.02,0,5686,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,556,6.09,1.14,12,0.29,964.00,5170.00,22150,20240214,-73.50,5350,20241209,9.72,6200,-5.32,20250107,5350,9.72,20250203,18920,-68.97,20240226,5350,9.72,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,110807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-30,5,-0.51,149329420,25764,113.63,5800,5860,5730,7640,4120,5880,5796.05,3.02,0,5182,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,554,6.07,1.13,12,0.27,964.00,5170.00,22150,20240214,-73.59,5350,20241209,9.35,6200,-5.65,20250107,5350,9.35,20250203,18920,-69.08,20240226,5350,9.35,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,100808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-50,5,-0.85,124509860,21493,94.79,5800,5860,5730,7640,4120,5880,5793.04,3.02,0,4821,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,552,6.05,1.13,12,0.23,964.00,5170.00,22150,20240214,-73.68,5350,20241209,8.97,6200,-5.97,20250107,5350,8.97,20250203,18920,-69.19,20240226,5350,8.97,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N +20250224,090814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-60,5,-1.02,37418640,6440,28.40,5800,5860,5800,7640,4120,5880,5810.35,3.02,0,1475,6006,5942,5886,5822,5766,5975,5855,47,1760,500,3640,10,1,9463460,551,6.04,1.13,12,0.07,964.00,5170.00,22150,20240214,-73.72,5350,20241209,8.79,6200,-6.13,20250107,5350,8.79,20250203,18920,-69.24,20240226,5350,8.79,20241209,2.57,N,105760,500,47 억,,286206,N,N,0,N,00,N 20250221,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,10,2,0.17,133131610,22554,65.29,5870,5950,5830,7630,4110,5870,5902.79,3.05,0,-1998,6023,5946,5883,5806,5743,5915,5775,47,1760,500,3630,10,1,9463460,556,6.10,1.14,12,0.24,964.00,5170.00,23250,20240208,-74.71,5350,20241209,9.91,6200,-5.16,20250107,5350,9.91,20250203,20950,-71.93,20240221,5350,9.91,20241209,2.55,N,105760,500,47 억,,288204,N,N,0,N,00,N 20250221,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,10,2,0.17,127719590,21634,62.63,5870,5950,5830,7630,4110,5870,5903.65,3.05,0,-2050,6023,5946,5883,5806,5743,5915,5775,47,1760,500,3630,10,1,9463460,556,6.10,1.14,12,0.23,964.00,5170.00,23250,20240208,-74.71,5350,20241209,9.91,6200,-5.16,20250107,5350,9.91,20250203,20950,-71.93,20240221,5350,9.91,20241209,2.55,N,105760,500,47 억,,288204,N,N,0,N,00,N 20250221,140809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,50,2,0.85,93547400,15833,45.83,5870,5950,5830,7630,4110,5870,5908.38,3.05,0,-2498,6023,5946,5883,5806,5743,5915,5775,47,1760,500,3630,10,1,9463460,560,6.14,1.15,12,0.17,964.00,5170.00,23250,20240208,-74.54,5350,20241209,10.65,6200,-4.52,20250107,5350,10.65,20250203,20950,-71.74,20240221,5350,10.65,20241209,2.55,N,105760,500,47 억,,288204,N,N,0,N,00,N diff --git a/105840/price/prices-20250201.csv b/105840/price/prices-20250201.csv index f2012c8336fe..23ca89b9bc7d 100644 --- a/105840/price/prices-20250201.csv +++ b/105840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160813,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7890,-270,5,-3.31,2145837080,271148,75.04,8050,8150,7820,10600,5720,8160,7913.39,2.95,0,13610,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1604,13.75,0.94,12,1.33,574.00,8378.00,11200,20240527,-29.55,5630,20241209,40.14,8500,-7.18,20250124,6370,23.86,20250102,11200,-29.55,20240527,5630,40.14,20241209,4.78,N,105840,500,101 억,,598684,N,N,1060,N,00,N +20250224,150812,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7910,-250,5,-3.06,2036810890,257343,71.22,8050,8150,7820,10600,5720,8160,7914.19,2.95,0,9908,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1608,13.78,0.94,12,1.27,574.00,8378.00,11200,20240527,-29.37,5630,20241209,40.50,8500,-6.94,20250124,6370,24.18,20250102,11200,-29.37,20240527,5630,40.50,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,140811,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7840,-320,5,-3.92,1799556250,227213,62.88,8050,8150,7820,10600,5720,8160,7919.48,2.95,0,2303,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1593,13.66,0.94,12,1.12,574.00,8378.00,11200,20240527,-30.00,5630,20241209,39.25,8500,-7.76,20250124,6370,23.08,20250102,11200,-30.00,20240527,5630,39.25,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,130812,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7840,-320,5,-3.92,1627476120,205245,56.80,8050,8150,7830,10600,5720,8160,7928.74,2.95,0,-3169,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1593,13.66,0.94,12,1.01,574.00,8378.00,11200,20240527,-30.00,5630,20241209,39.25,8500,-7.76,20250124,6370,23.08,20250102,11200,-30.00,20240527,5630,39.25,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,120810,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7840,-320,5,-3.92,1475558630,185872,51.44,8050,8150,7830,10600,5720,8160,7937.84,2.95,0,-5785,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1593,13.66,0.94,12,0.91,574.00,8378.00,11200,20240527,-30.00,5630,20241209,39.25,8500,-7.76,20250124,6370,23.08,20250102,11200,-30.00,20240527,5630,39.25,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,110808,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7880,-280,5,-3.43,1155400700,145147,40.17,8050,8150,7860,10600,5720,8160,7959.37,2.95,0,-13517,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1602,13.73,0.94,12,0.71,574.00,8378.00,11200,20240527,-29.64,5630,20241209,39.96,8500,-7.29,20250124,6370,23.70,20250102,11200,-29.64,20240527,5630,39.96,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,100808,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,7880,-280,5,-3.43,891129220,111645,30.90,8050,8150,7860,10600,5720,8160,7980.83,2.95,0,-23648,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1602,13.73,0.94,12,0.55,574.00,8378.00,11200,20240527,-29.64,5630,20241209,39.96,8500,-7.29,20250124,6370,23.70,20250102,11200,-29.64,20240527,5630,39.96,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N +20250224,090814,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8080,-80,5,-0.98,103771690,12852,3.56,8050,8150,8030,10600,5720,8160,8070.09,2.95,0,452,8480,8320,8180,8020,7880,8400,8100,102,2440,500,5870,10,1,20323614,1642,14.08,0.96,12,0.06,574.00,8378.00,11200,20240527,-27.86,5630,20241209,43.52,8500,-4.94,20250124,6370,26.84,20250102,11200,-27.86,20240527,5630,43.52,20241209,4.78,N,105840,500,101 억,,598684,N,N,0,N,00,N 20250221,160806,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8160,130,2,1.62,2924847840,356363,146.88,8140,8340,8040,10430,5630,8030,8208.63,3.02,0,21648,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1658,14.22,0.97,12,1.75,574.00,8378.00,11200,20240527,-27.14,5630,20241209,44.94,8500,-4.00,20250124,6370,28.10,20250102,11200,-27.14,20240527,5630,44.94,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N 20250221,150810,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8140,110,2,1.37,2828870540,344600,142.03,8140,8340,8040,10430,5630,8030,8210.24,3.02,0,22066,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1654,14.18,0.97,12,1.70,574.00,8378.00,11200,20240527,-27.32,5630,20241209,44.58,8500,-4.24,20250124,6370,27.79,20250102,11200,-27.32,20240527,5630,44.58,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N 20250221,140809,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,8100,70,2,0.87,2694244740,328043,135.21,8140,8340,8040,10430,5630,8030,8214.26,3.02,0,29362,8350,8190,7960,7800,7570,8270,7880,102,2400,500,5780,10,1,20323614,1646,14.11,0.97,12,1.61,574.00,8378.00,11200,20240527,-27.68,5630,20241209,43.87,8500,-4.71,20250124,6370,27.16,20250102,11200,-27.68,20240527,5630,43.87,20241209,4.80,N,105840,500,101 억,,613711,N,N,0,N,00,N diff --git a/106080/price/prices-20250201.csv b/106080/price/prices-20250201.csv index c0a1594c9f8d..0b1fbd2fbbc3 100644 --- a/106080/price/prices-20250201.csv +++ b/106080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160813,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1728,-93,5,-5.11,501952405,291303,113.03,1849,1849,1696,2365,1275,1821,1723.12,0.78,0,-23216,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,434,-2.39,2.37,12,1.16,-722.00,729.00,6295,20241017,-72.55,1696,20250224,1.89,2615,-33.92,20250108,1696,1.89,20250224,7300,-76.33,20241017,1696,1.89,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,150812,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1709,-112,5,-6.15,454405707,263548,102.26,1849,1849,1696,2365,1275,1821,1724.19,0.78,0,-16214,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,430,-2.37,2.34,12,1.05,-722.00,729.00,6295,20241017,-72.85,1696,20250224,0.77,2615,-34.65,20250108,1696,0.77,20250224,7300,-76.59,20241017,1696,0.77,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,140811,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1706,-115,5,-6.32,396562137,229565,89.07,1849,1849,1698,2365,1275,1821,1727.45,0.78,0,-894,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,429,-2.36,2.34,12,0.91,-722.00,729.00,6295,20241017,-72.90,1698,20250224,0.47,2615,-34.76,20250108,1698,0.47,20250224,7300,-76.63,20241017,1698,0.47,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,130813,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1710,-111,5,-6.10,353223077,204115,79.20,1849,1849,1698,2365,1275,1821,1730.51,0.78,0,-2685,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,430,-2.37,2.35,12,0.81,-722.00,729.00,6295,20241017,-72.84,1698,20250224,0.71,2615,-34.61,20250108,1698,0.71,20250224,7300,-76.58,20241017,1698,0.71,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,120810,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1704,-117,5,-6.43,339425158,196026,76.06,1849,1849,1698,2365,1275,1821,1731.53,0.78,0,-2685,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,428,-2.36,2.34,12,0.78,-722.00,729.00,6295,20241017,-72.93,1698,20250224,0.35,2615,-34.84,20250108,1698,0.35,20250224,7300,-76.66,20241017,1698,0.35,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,110808,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1704,-117,5,-6.43,311990394,180018,69.85,1849,1849,1698,2365,1275,1821,1733.11,0.78,0,-1263,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,428,-2.36,2.34,12,0.72,-722.00,729.00,6295,20241017,-72.93,1698,20250224,0.35,2615,-34.84,20250108,1698,0.35,20250224,7300,-76.66,20241017,1698,0.35,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,100808,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1741,-80,5,-4.39,175201648,100195,38.88,1849,1849,1720,2365,1275,1821,1748.61,0.78,0,4281,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,438,-2.41,2.39,12,0.40,-722.00,729.00,6295,20241017,-72.34,1720,20250224,1.22,2615,-33.42,20250108,1720,1.22,20250224,7300,-76.15,20241017,1720,1.22,20250224,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N +20250224,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1770,-51,5,-2.80,15232257,8566,3.32,1849,1849,1741,2365,1275,1821,1778.22,0.78,0,-402,1987,1903,1816,1732,1645,1860,1689,251,544,1000,1230,1,1,25135465,445,-2.45,2.43,12,0.03,-722.00,729.00,6295,20241017,-71.88,1729,20250221,2.37,2615,-32.31,20250108,1729,2.37,20250221,7300,-75.75,20241017,1729,2.37,20250221,0.18,N,106080,1000,251 억,,195908,N,N,0,N,00,N 20250221,160807,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1821,-34,5,-1.83,460405453,257705,70.40,1850,1900,1729,2410,1299,1855,1786.56,0.79,0,-3302,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,458,-2.52,2.50,12,1.03,-722.00,729.00,6295,20241017,-71.07,1729,20250221,5.32,2615,-30.36,20250108,1729,5.32,20250221,7300,-75.05,20241017,1729,5.32,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N 20250221,150810,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1785,-70,5,-3.77,442204445,247626,67.65,1850,1900,1729,2410,1299,1855,1785.78,0.79,0,-1890,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,449,-2.47,2.45,12,0.99,-722.00,729.00,6295,20241017,-71.64,1729,20250221,3.24,2615,-31.74,20250108,1729,3.24,20250221,7300,-75.55,20241017,1729,3.24,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N 20250221,140809,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1770,-85,5,-4.58,385991915,215970,59.00,1850,1900,1729,2410,1299,1855,1787.25,0.79,0,589,2025,1940,1895,1810,1765,1917,1787,251,555,1000,1260,1,1,25135465,445,-2.45,2.43,12,0.86,-722.00,729.00,6295,20241017,-71.88,1729,20250221,2.37,2615,-32.31,20250108,1729,2.37,20250221,7300,-75.75,20241017,1729,2.37,20250221,0.18,N,106080,1000,251 억,,199230,N,N,0,N,00,N diff --git a/106190/price/prices-20250201.csv b/106190/price/prices-20250201.csv index 16b28dacbb6b..9e50d4d667da 100644 --- a/106190/price/prices-20250201.csv +++ b/106190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160813,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14360,-470,5,-3.17,297986120,20730,65.12,14700,14770,14220,19270,10390,14830,14374.70,43.73,0,-4168,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1527,18.89,1.43,12,0.19,760.00,10062.00,19280,20240715,-25.52,8660,20240213,65.82,16390,-12.39,20250124,13610,5.51,20250212,19280,-25.52,20240715,8800,63.18,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,150812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14410,-420,5,-2.83,268987460,18712,58.78,14700,14770,14220,19270,10390,14830,14375.13,43.73,0,-3445,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1532,18.96,1.43,12,0.18,760.00,10062.00,19280,20240715,-25.26,8660,20240213,66.40,16390,-12.08,20250124,13610,5.88,20250212,19280,-25.26,20240715,8800,63.75,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,140811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14370,-460,5,-3.10,205311610,14279,44.86,14700,14770,14220,19270,10390,14830,14378.57,43.73,0,-2012,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1528,18.91,1.43,12,0.13,760.00,10062.00,19280,20240715,-25.47,8660,20240213,65.94,16390,-12.32,20250124,13610,5.58,20250212,19280,-25.47,20240715,8800,63.30,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,130813,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14390,-440,5,-2.97,165645550,11519,36.19,14700,14770,14220,19270,10390,14830,14380.20,43.73,0,-1500,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1530,18.93,1.43,12,0.11,760.00,10062.00,19280,20240715,-25.36,8660,20240213,66.17,16390,-12.20,20250124,13610,5.73,20250212,19280,-25.36,20240715,8800,63.52,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,120810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14350,-480,5,-3.24,163647440,11380,35.75,14700,14770,14220,19270,10390,14830,14380.27,43.73,0,-1414,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1526,18.88,1.43,12,0.11,760.00,10062.00,19280,20240715,-25.57,8660,20240213,65.70,16390,-12.45,20250124,13610,5.44,20250212,19280,-25.57,20240715,8800,63.07,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,110808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14280,-550,5,-3.71,138465330,9617,30.21,14700,14770,14260,19270,10390,14830,14397.98,43.73,0,-1846,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1518,18.79,1.42,12,0.09,760.00,10062.00,19280,20240715,-25.93,8660,20240213,64.90,16390,-12.87,20250124,13610,4.92,20250212,19280,-25.93,20240715,8800,62.27,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,100809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14330,-500,5,-3.37,87551180,6060,19.04,14700,14770,14290,19270,10390,14830,14447.39,43.73,0,-1604,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1524,18.86,1.42,12,0.06,760.00,10062.00,19280,20240715,-25.67,8660,20240213,65.47,16390,-12.57,20250124,13610,5.29,20250212,19280,-25.67,20240715,8800,62.84,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N +20250224,090814,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14770,-60,5,-0.40,1381970,94,0.30,14700,14770,14700,19270,10390,14830,14701.81,43.73,0,65,15376,15102,14706,14432,14036,15240,14570,53,4440,500,10670,10,1,10633173,1571,19.43,1.47,12,0.00,760.00,10062.00,19280,20240715,-23.39,8660,20240213,70.55,16390,-9.88,20250124,13610,8.52,20250212,19280,-23.39,20240715,8800,67.84,20240228,2.87,N,106190,500,53 억,,4649989,N,N,0,N,00,N 20250221,160807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14830,250,2,1.71,469890470,31825,215.82,14580,14980,14310,18950,10210,14580,14764.82,43.72,0,1847,14900,14740,14420,14260,13940,14820,14340,53,4370,500,10490,10,1,10633173,1577,19.51,1.47,12,0.30,760.00,10062.00,19280,20240715,-23.08,7960,20240208,86.31,16390,-9.52,20250124,13610,8.96,20250212,19280,-23.08,20240715,8800,68.52,20240228,2.89,N,106190,500,53 억,,4648524,N,N,0,N,00,N 20250221,150810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14750,170,2,1.17,445469050,30173,204.62,14580,14980,14310,18950,10210,14580,14763.83,43.72,0,1844,14900,14740,14420,14260,13940,14820,14340,53,4370,500,10490,10,1,10633173,1568,19.41,1.47,12,0.28,760.00,10062.00,19280,20240715,-23.50,7960,20240208,85.30,16390,-10.01,20250124,13610,8.38,20250212,19280,-23.50,20240715,8800,67.61,20240228,2.89,N,106190,500,53 억,,4648524,N,N,0,N,00,N 20250221,140810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14860,280,2,1.92,369315270,25020,169.67,14580,14980,14310,18950,10210,14580,14760.80,43.72,0,4148,14900,14740,14420,14260,13940,14820,14340,53,4370,500,10490,10,1,10633173,1580,19.55,1.48,12,0.24,760.00,10062.00,19280,20240715,-22.93,7960,20240208,86.68,16390,-9.33,20250124,13610,9.18,20250212,19280,-22.93,20240715,8800,68.86,20240228,2.89,N,106190,500,53 억,,4648524,N,N,0,N,00,N diff --git a/106240/price/prices-20250201.csv b/106240/price/prices-20250201.csv index 3b6814906730..0bf166dbccdf 100644 --- a/106240/price/prices-20250201.csv +++ b/106240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1356,-33,5,-2.38,601406941,452331,176.93,1415,1415,1296,1805,973,1389,1329.53,1.37,0,-43001,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,220,-5.79,0.24,12,2.79,-234.00,5737.00,2315,20250117,-41.43,700,20241209,93.71,2315,-41.43,20250117,1009,34.39,20250109,2315,-41.43,20250117,700,93.71,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1346,-43,5,-3.10,585863230,440896,172.45,1415,1415,1296,1805,973,1389,1328.79,1.37,0,-39670,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,218,-5.75,0.23,12,2.72,-234.00,5737.00,2315,20250117,-41.86,700,20241209,92.29,2315,-41.86,20250117,1009,33.40,20250109,2315,-41.86,20250117,700,92.29,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1330,-59,5,-4.25,464437580,350836,137.23,1415,1415,1296,1805,973,1389,1323.79,1.37,0,-50910,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,216,-5.68,0.23,12,2.16,-234.00,5737.00,2315,20250117,-42.55,700,20241209,90.00,2315,-42.55,20250117,1009,31.81,20250109,2315,-42.55,20250117,700,90.00,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1327,-62,5,-4.46,425290436,321200,125.64,1415,1415,1296,1805,973,1389,1324.05,1.37,0,-52456,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,215,-5.67,0.23,12,1.98,-234.00,5737.00,2315,20250117,-42.68,700,20241209,89.57,2315,-42.68,20250117,1009,31.52,20250109,2315,-42.68,20250117,700,89.57,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,120811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1330,-59,5,-4.25,371525682,280599,109.75,1415,1415,1296,1805,973,1389,1324.03,1.37,0,-29671,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,216,-5.68,0.23,12,1.73,-234.00,5737.00,2315,20250117,-42.55,700,20241209,90.00,2315,-42.55,20250117,1009,31.81,20250109,2315,-42.55,20250117,700,90.00,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1316,-73,5,-5.26,269687778,203366,79.55,1415,1415,1301,1805,973,1389,1326.09,1.37,0,-1587,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,213,-5.62,0.23,12,1.25,-234.00,5737.00,2315,20250117,-43.15,700,20241209,88.00,2315,-43.15,20250117,1009,30.43,20250109,2315,-43.15,20250117,700,88.00,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,100809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,-54,5,-3.89,118866152,88628,34.67,1415,1415,1315,1805,973,1389,1341.13,1.37,0,-11917,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,217,-5.71,0.23,12,0.55,-234.00,5737.00,2315,20250117,-42.33,700,20241209,90.71,2315,-42.33,20250117,1009,32.31,20250109,2315,-42.33,20250117,700,90.71,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N +20250224,090815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1370,-19,5,-1.37,9139664,6566,2.57,1415,1415,1370,1805,973,1389,1392.01,1.37,0,-1110,1452,1420,1372,1340,1292,1436,1356,81,416,500,970,1,1,16218740,222,-5.85,0.24,12,0.04,-234.00,5737.00,2315,20250117,-40.82,700,20241209,95.71,2315,-40.82,20250117,1009,35.78,20250109,2315,-40.82,20250117,700,95.71,20241209,0.27,N,106240,500,81 억,,222110,N,N,0,N,00,N 20250221,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,47,2,3.50,346931160,250891,186.52,1342,1404,1324,1744,940,1342,1382.80,1.15,0,35144,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,225,-5.94,0.24,12,1.55,-234.00,5737.00,2315,20250117,-40.00,700,20241209,98.43,2315,-40.00,20250117,1009,37.66,20250109,2315,-40.00,20250117,700,98.43,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N 20250221,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1386,44,2,3.28,336222246,243176,180.78,1342,1404,1324,1744,940,1342,1382.63,1.15,0,36396,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,225,-5.92,0.24,12,1.50,-234.00,5737.00,2315,20250117,-40.13,700,20241209,98.00,2315,-40.13,20250117,1009,37.36,20250109,2315,-40.13,20250117,700,98.00,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N 20250221,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1369,27,2,2.01,315580479,228186,169.64,1342,1404,1324,1744,940,1342,1383.00,1.15,0,37400,1404,1373,1349,1318,1294,1361,1306,81,402,500,930,1,1,16218740,222,-5.85,0.24,12,1.41,-234.00,5737.00,2315,20250117,-40.86,700,20241209,95.57,2315,-40.86,20250117,1009,35.68,20250109,2315,-40.86,20250117,700,95.57,20241209,0.27,N,106240,500,81 억,,186469,N,N,0,N,00,N diff --git a/106520/price/prices-20250201.csv b/106520/price/prices-20250201.csv index 4b668b15470d..e5773a0f72bc 100644 --- a/106520/price/prices-20250201.csv +++ b/106520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160814,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,150813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,140812,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,130813,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,120811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,110809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,100809,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250224,090815,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240213,0.00,411,20240213,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240226,411,0.00,20240226,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250221,160807,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240208,0.00,411,20240208,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240221,411,0.00,20240221,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250221,150811,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240208,0.00,411,20240208,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240221,411,0.00,20240221,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250221,140810,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240208,0.00,411,20240208,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240221,411,0.00,20240221,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250201.csv b/107590/price/prices-20250201.csv index 7e7af44efac3..a0078481daf4 100644 --- a/107590/price/prices-20250201.csv +++ b/107590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160814,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-200,5,-0.27,26164000,360,229.30,72700,72900,72600,94700,51100,72900,72677.78,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1687,12.76,0.72,12,0.02,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,150813,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,9370300,129,82.17,72700,72900,72600,94700,51100,72900,72637.98,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,140812,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,9370300,129,82.17,72700,72900,72600,94700,51100,72900,72637.98,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,130814,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,9006300,124,78.98,72700,72900,72600,94700,51100,72900,72631.45,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,120811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,9006300,124,78.98,72700,72900,72600,94700,51100,72900,72631.45,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,110809,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,9006300,124,78.98,72700,72900,72600,94700,51100,72900,72631.45,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,100809,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,8278200,114,72.61,72700,72900,72600,94700,51100,72900,72615.79,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1691,12.80,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N +20250224,090815,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72700,-200,5,-0.27,218100,3,1.91,72700,72700,72700,94700,51100,72900,72700.00,0.22,0,0,73233,73066,72833,72666,72433,73150,72750,13,21800,500,52480,100,1,2320000,1687,12.76,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.69,68500,20250203,6.13,79100,-8.09,20250102,68500,6.13,20250203,108000,-32.69,20240521,68500,6.13,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250221,160808,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,300,2,0.41,10853200,149,188.61,72600,73000,72600,94300,50900,72600,72840.27,0.22,0,-1,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1691,12.80,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.03,N,107590,500,13 억,,5151,N,N,1,N,00,N 20250221,150811,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,10707400,147,186.08,72600,73000,72600,94300,50900,72600,72839.46,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N 20250221,140810,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,400,2,0.55,10415400,143,181.01,72600,73000,72600,94300,50900,72600,72834.97,0.22,0,0,73666,73132,72866,72332,72066,73000,72200,13,21700,500,52270,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.03,N,107590,500,13 억,,5151,N,N,4,N,00,N diff --git a/107600/price/prices-20250201.csv b/107600/price/prices-20250201.csv index a3835f38b948..c96ec468107d 100644 --- a/107600/price/prices-20250201.csv +++ b/107600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19980,-120,5,-0.60,411827460,20765,80.15,19670,20100,19510,26100,14100,20100,19832.46,1.11,0,783,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,995,-82.56,1.54,12,0.42,-242.00,12973.00,63800,20240221,-68.68,14390,20241210,38.85,21050,-5.08,20250204,15300,30.59,20250102,63000,-68.29,20240228,14390,38.85,20241210,1.91,N,107600,500,27 억,,55471,N,N,5,N,00,N +20250224,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19920,-180,5,-0.90,368175580,18575,71.70,19670,20100,19510,26100,14100,20100,19821.03,1.11,0,273,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,992,-82.31,1.54,12,0.37,-242.00,12973.00,63800,20240221,-68.78,14390,20241210,38.43,21050,-5.37,20250204,15300,30.20,20250102,63000,-68.38,20240228,14390,38.43,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,-200,5,-1.00,324192980,16365,63.17,19670,20100,19510,26100,14100,20100,19810.14,1.11,0,-20,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,991,-82.23,1.53,12,0.33,-242.00,12973.00,63800,20240221,-68.81,14390,20241210,38.29,21050,-5.46,20250204,15300,30.07,20250102,63000,-68.41,20240228,14390,38.29,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19860,-240,5,-1.19,263422380,13310,51.37,19670,20100,19510,26100,14100,20100,19791.31,1.11,0,-1260,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,989,-82.07,1.53,12,0.27,-242.00,12973.00,63800,20240221,-68.87,14390,20241210,38.01,21050,-5.65,20250204,15300,29.80,20250102,63000,-68.48,20240228,14390,38.01,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19840,-260,5,-1.29,243739180,12318,47.55,19670,20100,19510,26100,14100,20100,19787.24,1.11,0,-1037,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,988,-81.98,1.53,12,0.25,-242.00,12973.00,63800,20240221,-68.90,14390,20241210,37.87,21050,-5.75,20250204,15300,29.67,20250102,63000,-68.51,20240228,14390,37.87,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,110809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19630,-470,5,-2.34,223696480,11302,43.62,19670,20100,19510,26100,14100,20100,19792.65,1.11,0,-978,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,978,-81.12,1.51,12,0.23,-242.00,12973.00,63800,20240221,-69.23,14390,20241210,36.41,21050,-6.75,20250204,15300,28.30,20250102,63000,-68.84,20240228,14390,36.41,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19810,-290,5,-1.44,149624600,7543,29.11,19670,20100,19510,26100,14100,20100,19836.22,1.11,0,-749,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,987,-81.86,1.53,12,0.15,-242.00,12973.00,63800,20240221,-68.95,14390,20241210,37.67,21050,-5.89,20250204,15300,29.48,20250102,63000,-68.56,20240228,14390,37.67,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N +20250224,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19850,-250,5,-1.24,19754390,1007,3.89,19670,19850,19510,26100,14100,20100,19617.07,1.11,0,-56,21093,20596,20003,19506,18913,20845,19755,28,6000,500,13660,10,1,4981545,989,-82.02,1.53,12,0.02,-242.00,12973.00,63800,20240221,-68.89,14390,20241210,37.94,21050,-5.70,20250204,15300,29.74,20250102,63000,-68.49,20240228,14390,37.94,20241210,1.91,N,107600,500,27 억,,55471,N,N,2,N,00,N 20250221,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,230,2,1.16,514628810,25770,93.56,19640,20500,19410,25800,13910,19870,19970.07,1.01,0,5131,21196,20532,20186,19522,19176,20360,19350,28,5930,500,13510,50,1,4981545,1001,-83.06,1.55,12,0.52,-242.00,12973.00,63800,20240221,-68.50,14390,20241210,39.68,21050,-4.51,20250204,15300,31.37,20250102,63800,-68.50,20240221,14390,39.68,20241210,1.89,N,107600,500,27 억,,50327,N,N,2,N,00,N 20250221,150811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,230,2,1.16,488057610,24452,88.78,19640,20500,19410,25800,13910,19870,19959.82,1.01,0,5358,21196,20532,20186,19522,19176,20360,19350,28,5930,500,13510,50,1,4981545,1001,-83.06,1.55,12,0.49,-242.00,12973.00,63800,20240221,-68.50,14390,20241210,39.68,21050,-4.51,20250204,15300,31.37,20250102,63800,-68.50,20240221,14390,39.68,20241210,1.89,N,107600,500,27 억,,50327,N,N,75,N,00,N 20250221,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19890,20,2,0.10,381502280,19120,69.42,19640,20500,19410,25800,13910,19870,19953.05,1.01,0,580,21196,20532,20186,19522,19176,20360,19350,28,5930,500,13510,10,1,4981545,991,-82.19,1.53,12,0.38,-242.00,12973.00,63800,20240221,-68.82,14390,20241210,38.22,21050,-5.51,20250204,15300,30.00,20250102,63800,-68.82,20240221,14390,38.22,20241210,1.89,N,107600,500,27 억,,50327,N,N,75,N,00,N diff --git a/107640/price/prices-20250201.csv b/107640/price/prices-20250201.csv index b223baba9b69..f0a9f5c4dfeb 100644 --- a/107640/price/prices-20250201.csv +++ b/107640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,8579852900,309452,299.91,28500,28750,26750,35250,19050,27150,27726.13,2.05,0,-71011,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2455,-11.73,14.33,12,3.42,-2310.00,1891.00,61800,20240711,-56.15,18500,20241209,46.49,32650,-17.00,20250120,23650,14.59,20250102,61800,-56.15,20240711,18500,46.49,20241209,1.76,N,107640,500,45 억,,185726,N,N,26,N,00,N +20250224,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,8394990200,302622,293.29,28500,28750,26750,35250,19050,27150,27740.87,2.05,0,-70693,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2455,-11.73,14.33,12,3.34,-2310.00,1891.00,61800,20240711,-56.15,18500,20241209,46.49,32650,-17.00,20250120,23650,14.59,20250102,61800,-56.15,20240711,18500,46.49,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,0,3,0.00,7709819850,277317,268.76,28500,28750,26750,35250,19050,27150,27801.50,2.05,0,-67235,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2459,-11.75,14.36,12,3.06,-2310.00,1891.00,61800,20240711,-56.07,18500,20241209,46.76,32650,-16.85,20250120,23650,14.80,20250102,61800,-56.07,20240711,18500,46.76,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,130814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27450,300,2,1.10,7042435900,252897,245.10,28500,28750,26750,35250,19050,27150,27847.09,2.05,0,-65154,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2486,-11.88,14.52,12,2.79,-2310.00,1891.00,61800,20240711,-55.58,18500,20241209,48.38,32650,-15.93,20250120,23650,16.07,20250102,61800,-55.58,20240711,18500,48.38,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,120812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27400,250,2,0.92,6133838850,219922,213.14,28500,28750,26750,35250,19050,27150,27891.02,2.05,0,-60730,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2482,-11.86,14.49,12,2.43,-2310.00,1891.00,61800,20240711,-55.66,18500,20241209,48.11,32650,-16.08,20250120,23650,15.86,20250102,61800,-55.66,20240711,18500,48.11,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,110810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26800,-350,5,-1.29,5422988200,193757,187.78,28500,28750,26800,35250,19050,27150,27988.66,2.05,0,-57325,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2428,-11.60,14.17,12,2.14,-2310.00,1891.00,61800,20240711,-56.63,18500,20241209,44.86,32650,-17.92,20250120,23650,13.32,20250102,61800,-56.63,20240711,18500,44.86,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,100810,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27700,550,2,2.03,4169991700,147662,143.11,28500,28750,27500,35250,19050,27150,28240.21,2.05,0,-39838,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2509,-11.99,14.65,12,1.63,-2310.00,1891.00,61800,20240711,-55.18,18500,20241209,49.73,32650,-15.16,20250120,23650,17.12,20250102,61800,-55.18,20240711,18500,49.73,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N +20250224,090816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28350,1200,2,4.42,2065976350,72642,70.40,28500,28750,28100,35250,19050,27150,28440.75,2.05,0,-22165,28150,27650,27400,26900,26650,27525,26775,45,8100,500,19000,50,1,9057946,2568,-12.27,14.99,12,0.80,-2310.00,1891.00,61800,20240711,-54.13,18500,20241209,53.24,32650,-13.17,20250120,23650,19.87,20250102,61800,-54.13,20240711,18500,53.24,20241209,1.76,N,107640,500,45 억,,185726,N,N,4,N,00,N 20250221,160808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,-1000,5,-3.55,2220073700,80917,49.72,27900,27900,27150,36550,19750,28150,27436.88,2.15,0,-9544,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2459,-11.75,14.36,12,0.89,-2310.00,1891.00,61800,20240711,-56.07,18500,20241209,46.76,32650,-16.85,20250120,23650,14.80,20250102,61800,-56.07,20240711,18500,46.76,20241209,1.79,N,107640,500,45 억,,194821,N,N,4,N,00,N 20250221,150812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27350,-800,5,-2.84,1997855000,72748,44.70,27900,27900,27200,36550,19750,28150,27462.58,2.15,0,-7550,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2477,-11.84,14.46,12,0.80,-2310.00,1891.00,61800,20240711,-55.74,18500,20241209,47.84,32650,-16.23,20250120,23650,15.64,20250102,61800,-55.74,20240711,18500,47.84,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N 20250221,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27250,-900,5,-3.20,1782798800,64863,39.86,27900,27900,27200,36550,19750,28150,27485.49,2.15,0,-5164,30250,29200,28450,27400,26650,28825,27025,45,8400,500,19700,50,1,9057946,2468,-11.80,14.41,12,0.72,-2310.00,1891.00,61800,20240711,-55.91,18500,20241209,47.30,32650,-16.54,20250120,23650,15.22,20250102,61800,-55.91,20240711,18500,47.30,20241209,1.79,N,107640,500,45 억,,194821,N,N,345,N,00,N diff --git a/108230/price/prices-20250201.csv b/108230/price/prices-20250201.csv index 630d6ea6af50..e2dd59bc6b87 100644 --- a/108230/price/prices-20250201.csv +++ b/108230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-50,5,-1.03,190045060,39786,93.63,4835,4835,4720,6290,3390,4840,4776.68,3.85,0,15358,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1821,3.18,0.45,12,0.10,1508.00,10639.00,8920,20240619,-46.30,4170,20241115,14.87,4945,-3.13,20250121,4300,11.40,20250205,8920,-46.30,20240619,4170,14.87,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,150814,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,-55,5,-1.14,119141570,24982,58.79,4835,4835,4720,6290,3390,4840,4769.10,3.85,0,3232,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1819,3.17,0.45,12,0.07,1508.00,10639.00,8920,20240619,-46.36,4170,20241115,14.75,4945,-3.24,20250121,4300,11.28,20250205,8920,-46.36,20240619,4170,14.75,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,140813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-50,5,-1.03,87975030,18478,43.48,4835,4835,4720,6290,3390,4840,4761.07,3.85,0,-1366,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1821,3.18,0.45,12,0.05,1508.00,10639.00,8920,20240619,-46.30,4170,20241115,14.87,4945,-3.13,20250121,4300,11.40,20250205,8920,-46.30,20240619,4170,14.87,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,130815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4795,-45,5,-0.93,77242930,16238,38.21,4835,4835,4720,6290,3390,4840,4756.92,3.85,0,-2340,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1823,3.18,0.45,12,0.04,1508.00,10639.00,8920,20240619,-46.24,4170,20241115,14.99,4945,-3.03,20250121,4300,11.51,20250205,8920,-46.24,20240619,4170,14.99,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,120812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-50,5,-1.03,71707460,15082,35.49,4835,4835,4720,6290,3390,4840,4754.51,3.85,0,-1949,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1821,3.18,0.45,12,0.04,1508.00,10639.00,8920,20240619,-46.30,4170,20241115,14.87,4945,-3.13,20250121,4300,11.40,20250205,8920,-46.30,20240619,4170,14.87,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,110810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4775,-65,5,-1.34,63624900,13389,31.51,4835,4835,4720,6290,3390,4840,4752.03,3.85,0,-1238,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1816,3.17,0.45,12,0.04,1508.00,10639.00,8920,20240619,-46.47,4170,20241115,14.51,4945,-3.44,20250121,4300,11.05,20250205,8920,-46.47,20240619,4170,14.51,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,100810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4775,-65,5,-1.34,45900850,9666,22.75,4835,4835,4720,6290,3390,4840,4748.69,3.85,0,685,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1816,3.17,0.45,12,0.03,1508.00,10639.00,8920,20240619,-46.47,4170,20241115,14.51,4945,-3.44,20250121,4300,11.05,20250205,8920,-46.47,20240619,4170,14.51,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N +20250224,090816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4755,-85,5,-1.76,8773040,1843,4.34,4835,4835,4720,6290,3390,4840,4760.20,3.85,0,-1515,4983,4911,4843,4771,4703,4877,4737,191,1450,500,3380,5,1,38023245,1808,3.15,0.45,12,0.00,1508.00,10639.00,8920,20240619,-46.69,4170,20241115,14.03,4945,-3.84,20250121,4300,10.58,20250205,8920,-46.69,20240619,4170,14.03,20241115,1.59,N,108230,500,191 억,,1465431,N,N,0,N,00,N 20250221,160809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,-15,5,-0.31,203352040,42324,87.46,4850,4915,4775,6310,3400,4855,4804.61,3.87,0,-6194,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1840,3.21,0.45,12,0.11,1508.00,10639.00,8920,20240619,-45.74,4170,20241115,16.07,4945,-2.12,20250121,4300,12.56,20250205,8920,-45.74,20240619,4170,16.07,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N 20250221,150812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4830,-25,5,-0.51,194904990,40575,83.84,4850,4915,4775,6310,3400,4855,4803.57,3.87,0,-6204,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1837,3.20,0.45,12,0.11,1508.00,10639.00,8920,20240619,-45.85,4170,20241115,15.83,4945,-2.33,20250121,4300,12.33,20250205,8920,-45.85,20240619,4170,15.83,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N 20250221,140811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,-70,5,-1.44,180940605,37670,77.84,4850,4915,4775,6310,3400,4855,4803.31,3.87,0,-6461,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1819,3.17,0.45,12,0.10,1508.00,10639.00,8920,20240619,-46.36,4170,20241115,14.75,4945,-3.24,20250121,4300,11.28,20250205,8920,-46.36,20240619,4170,14.75,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N diff --git a/108320/price/prices-20250201.csv b/108320/price/prices-20250201.csv index 6dfd12621e5a..d3ab5c73a355 100644 --- a/108320/price/prices-20250201.csv +++ b/108320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160815,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65000,-500,5,-0.76,2209202000,34014,182.02,65000,65500,64300,85100,45900,65500,64949.73,29.59,0,12198,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10572,10.45,1.08,12,0.21,6222.00,60056.00,86800,20240402,-25.12,50100,20241209,29.74,66200,-1.81,20250219,54800,18.61,20250203,86800,-25.12,20240402,50100,29.74,20241209,0.94,N,108320,500,81 억,,4812872,N,N,186,N,00,N +20250224,150814,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64800,-700,5,-1.07,2069283200,31856,170.47,65000,65500,64300,85100,45900,65500,64957.41,29.59,0,11970,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10539,10.41,1.08,12,0.20,6222.00,60056.00,86800,20240402,-25.35,50100,20241209,29.34,66200,-2.11,20250219,54800,18.25,20250203,86800,-25.35,20240402,50100,29.34,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,140813,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64900,-600,5,-0.92,1333679300,20507,109.74,65000,65500,64300,85100,45900,65500,65035.32,29.59,0,8764,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10556,10.43,1.08,12,0.13,6222.00,60056.00,86800,20240402,-25.23,50100,20241209,29.54,66200,-1.96,20250219,54800,18.43,20250203,86800,-25.23,20240402,50100,29.54,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,130815,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65200,-300,5,-0.46,1112105200,17096,91.49,65000,65500,64300,85100,45900,65500,65050.61,29.59,0,6993,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10604,10.48,1.09,12,0.11,6222.00,60056.00,86800,20240402,-24.88,50100,20241209,30.14,66200,-1.51,20250219,54800,18.98,20250203,86800,-24.88,20240402,50100,30.14,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,120812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65500,0,3,0.00,922463100,14187,75.92,65000,65500,64300,85100,45900,65500,65021.72,29.59,0,6431,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10653,10.53,1.09,12,0.09,6222.00,60056.00,86800,20240402,-24.54,50100,20241209,30.74,66200,-1.06,20250219,54800,19.53,20250203,86800,-24.54,20240402,50100,30.74,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,110810,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65100,-400,5,-0.61,752410600,11584,61.99,65000,65500,64300,85100,45900,65500,64952.57,29.59,0,4987,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10588,10.46,1.08,12,0.07,6222.00,60056.00,86800,20240402,-25.00,50100,20241209,29.94,66200,-1.66,20250219,54800,18.80,20250203,86800,-25.00,20240402,50100,29.94,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,100811,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64600,-900,5,-1.37,286949400,4421,23.66,65000,65400,64500,85100,45900,65500,64905.99,29.59,0,151,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10507,10.38,1.08,12,0.03,6222.00,60056.00,86800,20240402,-25.58,50100,20241209,28.94,66200,-2.42,20250219,54800,17.88,20250203,86800,-25.58,20240402,50100,28.94,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N +20250224,090817,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65300,-200,5,-0.31,73689900,1133,6.06,65000,65400,64700,85100,45900,65500,65039.63,29.59,0,426,66300,65900,65100,64700,63900,66100,64900,81,19600,500,49780,100,1,16264300,10621,10.50,1.09,12,0.01,6222.00,60056.00,86800,20240402,-24.77,50100,20241209,30.34,66200,-1.36,20250219,54800,19.16,20250203,86800,-24.77,20240402,50100,30.34,20241209,0.94,N,108320,500,81 억,,4812872,N,N,295,N,00,N 20250221,160809,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65500,500,2,0.77,1215137900,18644,37.37,64300,65500,64300,84500,45500,65000,65174.87,29.58,0,6178,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10653,10.53,1.09,12,0.11,6222.00,60056.00,86800,20240402,-24.54,50100,20241209,30.74,66200,-1.06,20250219,54800,19.53,20250203,86800,-24.54,20240402,50100,30.74,20241209,0.96,N,108320,500,81 억,,4811503,N,N,295,N,00,N 20250221,150812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65300,300,2,0.46,1047535500,16083,32.24,64300,65500,64300,84500,45500,65000,65133.09,29.58,0,5945,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10621,10.50,1.09,12,0.10,6222.00,60056.00,86800,20240402,-24.77,50100,20241209,30.34,66200,-1.36,20250219,54800,19.16,20250203,86800,-24.77,20240402,50100,30.34,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N 20250221,140812,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,65200,200,2,0.31,857093900,13168,26.40,64300,65500,64300,84500,45500,65000,65089.15,29.58,0,4390,66866,65932,65066,64132,63266,65500,63700,81,19500,500,49400,100,1,16264300,10604,10.48,1.09,12,0.08,6222.00,60056.00,86800,20240402,-24.88,50100,20241209,30.14,66200,-1.51,20250219,54800,18.98,20250203,86800,-24.88,20240402,50100,30.14,20241209,0.96,N,108320,500,81 억,,4811503,N,N,197,N,00,N diff --git a/108380/price/prices-20250201.csv b/108380/price/prices-20250201.csv index 1fd4f6c487b8..c61adfac8573 100644 --- a/108380/price/prices-20250201.csv +++ b/108380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16630,-30,5,-0.18,771262640,46643,85.31,16590,16890,16130,21650,11670,16660,16535.44,2.71,0,1723,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1591,18.98,0.69,12,0.49,876.00,23964.00,20800,20240604,-20.05,10750,20240909,54.70,17330,-4.04,20250213,12800,29.92,20250102,20800,-20.05,20240604,10750,54.70,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,150815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16610,-50,5,-0.30,739070170,44710,81.77,16590,16890,16130,21650,11670,16660,16530.31,2.71,0,1425,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1589,18.96,0.69,12,0.47,876.00,23964.00,20800,20240604,-20.14,10750,20240909,54.51,17330,-4.15,20250213,12800,29.77,20250102,20800,-20.14,20240604,10750,54.51,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,140813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16520,-140,5,-0.84,684855200,41434,75.78,16590,16890,16130,21650,11670,16660,16528.82,2.71,0,84,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1581,18.86,0.69,12,0.43,876.00,23964.00,20800,20240604,-20.58,10750,20240909,53.67,17330,-4.67,20250213,12800,29.06,20250102,20800,-20.58,20240604,10750,53.67,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,130815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16560,-100,5,-0.60,617487390,37359,68.33,16590,16890,16130,21650,11670,16660,16528.48,2.71,0,-825,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1584,18.90,0.69,12,0.39,876.00,23964.00,20800,20240604,-20.38,10750,20240909,54.05,17330,-4.44,20250213,12800,29.37,20250102,20800,-20.38,20240604,10750,54.05,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,120813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16600,-60,5,-0.36,539036740,32661,59.74,16590,16890,16130,21650,11670,16660,16503.99,2.71,0,-912,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1588,18.95,0.69,12,0.34,876.00,23964.00,20800,20240604,-20.19,10750,20240909,54.42,17330,-4.21,20250213,12800,29.69,20250102,20800,-20.19,20240604,10750,54.42,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,110810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16820,160,2,0.96,406361940,24749,45.26,16590,16890,16130,21650,11670,16660,16419.33,2.71,0,-1416,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1609,19.20,0.70,12,0.26,876.00,23964.00,20800,20240604,-19.13,10750,20240909,56.47,17330,-2.94,20250213,12800,31.41,20250102,20800,-19.13,20240604,10750,56.47,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,100811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16430,-230,5,-1.38,264643430,16190,29.61,16590,16660,16130,21650,11670,16660,16346.10,2.71,0,-3692,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1572,18.76,0.69,12,0.17,876.00,23964.00,20800,20240604,-21.01,10750,20240909,52.84,17330,-5.19,20250213,12800,28.36,20250102,20800,-21.01,20240604,10750,52.84,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N +20250224,090817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16550,-110,5,-0.66,33973030,2050,3.75,16590,16660,16440,21650,11670,16660,16572.21,2.71,0,178,17100,16880,16670,16450,16240,16990,16560,48,4990,500,10320,10,1,9567333,1583,18.89,0.69,12,0.02,876.00,23964.00,20800,20240604,-20.43,10750,20240909,53.95,17330,-4.50,20250213,12800,29.30,20250102,20800,-20.43,20240604,10750,53.95,20240909,1.60,N,108380,500,47 억,,259541,N,N,0,N,00,N 20250221,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16660,110,2,0.66,911806200,54487,90.08,16500,16890,16460,21500,11590,16550,16734.38,2.55,0,16587,17043,16796,16633,16386,16223,16715,16305,48,4950,500,10260,10,1,9567333,1594,19.02,0.70,12,0.57,876.00,23964.00,20800,20240604,-19.90,10750,20240909,54.98,17330,-3.87,20250213,12800,30.16,20250102,20800,-19.90,20240604,10750,54.98,20240909,1.71,N,108380,500,47 억,,243497,N,N,0,N,00,N 20250221,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16720,170,2,1.03,882048710,52704,87.14,16500,16890,16460,21500,11590,16550,16735.90,2.55,0,16646,17043,16796,16633,16386,16223,16715,16305,48,4950,500,10260,10,1,9567333,1600,19.09,0.70,12,0.55,876.00,23964.00,20800,20240604,-19.62,10750,20240909,55.53,17330,-3.52,20250213,12800,30.62,20250102,20800,-19.62,20240604,10750,55.53,20240909,1.71,N,108380,500,47 억,,243497,N,N,0,N,00,N 20250221,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16790,240,2,1.45,788458580,47127,77.92,16500,16890,16460,21500,11590,16550,16730.51,2.55,0,17377,17043,16796,16633,16386,16223,16715,16305,48,4950,500,10260,10,1,9567333,1606,19.17,0.70,12,0.49,876.00,23964.00,20800,20240604,-19.28,10750,20240909,56.19,17330,-3.12,20250213,12800,31.17,20250102,20800,-19.28,20240604,10750,56.19,20240909,1.71,N,108380,500,47 억,,243497,N,N,0,N,00,N diff --git a/108490/price/prices-20250201.csv b/108490/price/prices-20250201.csv index 225d519941c8..ba0ef208c00a 100644 --- a/108490/price/prices-20250201.csv +++ b/108490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32650,-950,5,-2.83,14798080750,456226,91.77,32800,33100,31750,43650,23550,33600,32434.82,0.55,0,99884,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4312,-310.95,4.29,12,3.45,-105.00,7607.00,45000,20250203,-27.44,14870,20240805,119.57,45000,-27.44,20250203,24600,32.72,20250102,45000,-27.44,20250203,14870,119.57,20240805,3.30,N,108490,500,66 억,,72318,N,N,435,N,00,N +20250224,150815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,-900,5,-2.68,14093215700,434610,87.42,32800,33100,31750,43650,23550,33600,32426.74,0.55,0,96765,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4319,-311.43,4.30,12,3.29,-105.00,7607.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32600,-1000,5,-2.98,12448925300,384108,77.26,32800,33100,31750,43650,23550,33600,32409.35,0.55,0,84993,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4306,-310.48,4.29,12,2.91,-105.00,7607.00,45000,20250203,-27.56,14870,20240805,119.23,45000,-27.56,20250203,24600,32.52,20250102,45000,-27.56,20250203,14870,119.23,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,130815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,-900,5,-2.68,11502422800,355113,71.43,32800,33100,31750,43650,23550,33600,32390.21,0.55,0,83261,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4319,-311.43,4.30,12,2.69,-105.00,7607.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,120813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,-1050,5,-3.12,10872989900,335819,67.55,32800,33100,31750,43650,23550,33600,32376.81,0.55,0,77261,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4299,-310.00,4.28,12,2.54,-105.00,7607.00,45000,20250203,-27.67,14870,20240805,118.90,45000,-27.67,20250203,24600,32.32,20250102,45000,-27.67,20250203,14870,118.90,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,110811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,-800,5,-2.38,9880046550,305416,61.43,32800,33100,31750,43650,23550,33600,32348.67,0.55,0,72558,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4332,-312.38,4.31,12,2.31,-105.00,7607.00,45000,20250203,-27.11,14870,20240805,120.58,45000,-27.11,20250203,24600,33.33,20250102,45000,-27.11,20250203,14870,120.58,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32100,-1500,5,-4.46,8106265900,250746,50.44,32800,33100,31750,43650,23550,33600,32327.60,0.55,0,57137,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4240,-305.71,4.22,12,1.90,-105.00,7607.00,45000,20250203,-28.67,14870,20240805,115.87,45000,-28.67,20250203,24600,30.49,20250102,45000,-28.67,20250203,14870,115.87,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N +20250224,090817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32450,-1150,5,-3.42,2403347300,73679,14.82,32800,33100,32350,43650,23550,33600,32616.53,0.55,0,17069,34733,34166,33783,33216,32833,33975,33025,66,10050,500,24860,50,1,13207510,4286,-309.05,4.27,12,0.56,-105.00,7607.00,45000,20250203,-27.89,14870,20240805,118.22,45000,-27.89,20250203,24600,31.91,20250102,45000,-27.89,20250203,14870,118.22,20240805,3.30,N,108490,500,66 억,,72318,N,N,0,N,00,N 20250221,160809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33600,-100,5,-0.30,16513040550,488379,47.50,33650,34350,33400,43800,23600,33700,33812.19,0.79,0,-31650,37700,35700,34400,32400,31100,35050,31750,66,10100,500,24930,50,1,13207510,4438,-320.00,4.42,12,3.70,-105.00,7607.00,45000,20250203,-25.33,14870,20240805,125.96,45000,-25.33,20250203,24600,36.59,20250102,45000,-25.33,20250203,14870,125.96,20240805,3.45,N,108490,500,66 억,,104136,N,N,833,N,00,N 20250221,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33650,-50,5,-0.15,15802622550,467243,45.44,33650,34350,33400,43800,23600,33700,33821.01,0.79,0,-29129,37700,35700,34400,32400,31100,35050,31750,66,10100,500,24930,50,1,13207510,4444,-320.48,4.42,12,3.54,-105.00,7607.00,45000,20250203,-25.22,14870,20240805,126.29,45000,-25.22,20250203,24600,36.79,20250102,45000,-25.22,20250203,14870,126.29,20240805,3.45,N,108490,500,66 억,,104136,N,N,833,N,00,N 20250221,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,50,2,0.15,14479437300,427982,41.62,33650,34350,33400,43800,23600,33700,33831.90,0.79,0,-29530,37700,35700,34400,32400,31100,35050,31750,66,10100,500,24930,50,1,13207510,4458,-321.43,4.44,12,3.24,-105.00,7607.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,3.45,N,108490,500,66 억,,104136,N,N,833,N,00,N diff --git a/108670/price/prices-20250201.csv b/108670/price/prices-20250201.csv index 442037e0cdf3..a8d6168694c2 100644 --- a/108670/price/prices-20250201.csv +++ b/108670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,50,2,0.16,627832700,19886,101.38,31550,31800,31400,41000,22100,31550,31571.56,12.85,0,742,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2834,5.11,0.38,12,0.22,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,14,N,00,N +20250224,150815,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31650,100,2,0.32,590141600,18694,95.30,31550,31800,31400,41000,22100,31550,31568.50,12.85,0,563,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2838,5.12,0.38,12,0.21,6179.00,83498.00,50000,20240717,-36.70,29350,20250203,7.84,33100,-4.38,20250114,29350,7.84,20250203,50000,-36.70,20240717,29350,7.84,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,140814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31600,50,2,0.16,526679950,16688,85.08,31550,31800,31400,41000,22100,31550,31560.40,12.85,0,-50,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2834,5.11,0.38,12,0.19,6179.00,83498.00,50000,20240717,-36.80,29350,20250203,7.67,33100,-4.53,20250114,29350,7.67,20250203,50000,-36.80,20240717,29350,7.67,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,130816,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31500,-50,5,-0.16,460518450,14592,74.39,31550,31800,31400,41000,22100,31550,31559.65,12.85,0,-417,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2825,5.10,0.38,12,0.16,6179.00,83498.00,50000,20240717,-37.00,29350,20250203,7.33,33100,-4.83,20250114,29350,7.33,20250203,50000,-37.00,20240717,29350,7.33,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,120813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,0,3,0.00,362812200,11496,58.61,31550,31800,31400,41000,22100,31550,31559.86,12.85,0,-1085,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2829,5.11,0.38,12,0.13,6179.00,83498.00,50000,20240717,-36.90,29350,20250203,7.50,33100,-4.68,20250114,29350,7.50,20250203,50000,-36.90,20240717,29350,7.50,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,110811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31450,-100,5,-0.32,331398350,10500,53.53,31550,31800,31400,41000,22100,31550,31561.75,12.85,0,-930,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2820,5.09,0.38,12,0.12,6179.00,83498.00,50000,20240717,-37.10,29350,20250203,7.16,33100,-4.98,20250114,29350,7.16,20250203,50000,-37.10,20240717,29350,7.16,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,100812,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,0,3,0.00,207285950,6562,33.45,31550,31800,31400,41000,22100,31550,31588.84,12.85,0,-599,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2829,5.11,0.38,12,0.07,6179.00,83498.00,50000,20240717,-36.90,29350,20250203,7.50,33100,-4.68,20250114,29350,7.50,20250203,50000,-36.90,20240717,29350,7.50,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N +20250224,090818,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31450,-100,5,-0.32,31755250,1009,5.14,31550,31550,31400,41000,22100,31550,31472.00,12.85,0,-127,31916,31732,31566,31382,31216,31825,31475,448,9450,5000,22710,50,1,8967670,2820,5.09,0.38,12,0.01,6179.00,83498.00,50000,20240717,-37.10,29350,20250203,7.16,33100,-4.98,20250114,29350,7.16,20250203,50000,-37.10,20240717,29350,7.16,20250203,1.02,N,108670,5000,448 억,,1152071,N,N,17,N,00,N 20250221,160810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,-50,5,-0.16,618743150,19595,102.89,31500,31750,31400,41050,22150,31600,31576.58,12.88,0,-3155,31900,31750,31550,31400,31200,31650,31300,448,9450,5000,22750,50,1,8967670,2829,5.11,0.38,12,0.22,6179.00,83498.00,50000,20240717,-36.90,29350,20250203,7.50,33100,-4.68,20250114,29350,7.50,20250203,50000,-36.90,20240717,29350,7.50,20250203,1.05,N,108670,5000,448 억,,1155105,N,N,17,N,00,N 20250221,150813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31550,-50,5,-0.16,582377500,18443,96.84,31500,31750,31400,41050,22150,31600,31577.16,12.88,0,-2860,31900,31750,31550,31400,31200,31650,31300,448,9450,5000,22750,50,1,8967670,2829,5.11,0.38,12,0.21,6179.00,83498.00,50000,20240717,-36.90,29350,20250203,7.50,33100,-4.68,20250114,29350,7.50,20250203,50000,-36.90,20240717,29350,7.50,20250203,1.05,N,108670,5000,448 억,,1155105,N,N,35,N,00,N 20250221,140813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,31500,-100,5,-0.32,472093800,14949,78.50,31500,31750,31400,41050,22150,31600,31580.29,12.88,0,-4736,31900,31750,31550,31400,31200,31650,31300,448,9450,5000,22750,50,1,8967670,2825,5.10,0.38,12,0.17,6179.00,83498.00,50000,20240717,-37.00,29350,20250203,7.33,33100,-4.83,20250114,29350,7.33,20250203,50000,-37.00,20240717,29350,7.33,20250203,1.05,N,108670,5000,448 억,,1155105,N,N,35,N,00,N diff --git a/108860/price/prices-20250201.csv b/108860/price/prices-20250201.csv index 6147d5ccf0ab..f9a6c020ec49 100644 --- a/108860/price/prices-20250201.csv +++ b/108860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160817,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14780,-190,5,-1.27,8529689970,586400,128.60,14710,14900,14260,19460,10480,14970,14543.97,0.64,0,24535,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3978,-146.34,3.03,12,2.18,-101.00,4877.00,21850,20240216,-32.36,9820,20241115,50.51,17100,-13.57,20250210,11650,26.87,20250102,20550,-28.08,20240318,9820,50.51,20241115,4.83,N,108860,500,134 억,,172052,N,N,1907,N,00,N +20250224,150816,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14860,-110,5,-0.73,7982571170,549439,120.50,14710,14900,14260,19460,10480,14970,14527.43,0.64,0,23075,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,4000,-147.13,3.05,12,2.04,-101.00,4877.00,21850,20240216,-31.99,9820,20241115,51.32,17100,-13.10,20250210,11650,27.55,20250102,20550,-27.69,20240318,9820,51.32,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,140814,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14760,-210,5,-1.40,6987769530,482195,105.75,14710,14820,14260,19460,10480,14970,14490.16,0.64,0,7024,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3973,-146.14,3.03,12,1.79,-101.00,4877.00,21850,20240216,-32.45,9820,20241115,50.31,17100,-13.68,20250210,11650,26.70,20250102,20550,-28.18,20240318,9820,50.31,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,130816,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14600,-370,5,-2.47,6234087020,430736,94.46,14710,14820,14260,19460,10480,14970,14471.44,0.64,0,-6170,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3930,-144.55,2.99,12,1.60,-101.00,4877.00,21850,20240216,-33.18,9820,20241115,48.68,17100,-14.62,20250210,11650,25.32,20250102,20550,-28.95,20240318,9820,48.68,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,120813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14510,-460,5,-3.07,5749967160,397412,87.16,14710,14820,14260,19460,10480,14970,14466.71,0.64,0,-2168,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3905,-143.66,2.98,12,1.48,-101.00,4877.00,21850,20240216,-33.59,9820,20241115,47.76,17100,-15.15,20250210,11650,24.55,20250102,20550,-29.39,20240318,9820,47.76,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,110811,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14400,-570,5,-3.81,5328570560,368254,80.76,14710,14820,14260,19460,10480,14970,14467.87,0.64,0,-9079,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3876,-142.57,2.95,12,1.37,-101.00,4877.00,21850,20240216,-34.10,9820,20241115,46.64,17100,-15.79,20250210,11650,23.61,20250102,20550,-29.93,20240318,9820,46.64,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,100812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14410,-560,5,-3.74,4584677440,316630,69.44,14710,14820,14260,19460,10480,14970,14477.37,0.64,0,-10611,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3878,-142.67,2.95,12,1.18,-101.00,4877.00,21850,20240216,-34.05,9820,20241115,46.74,17100,-15.73,20250210,11650,23.69,20250102,20550,-29.88,20240318,9820,46.74,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N +20250224,090818,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14510,-460,5,-3.07,1523853580,103985,22.80,14710,14820,14500,19460,10480,14970,14650.13,0.64,0,-9280,15443,15206,15013,14776,14583,15325,14895,135,4490,500,11070,10,1,26914790,3905,-143.66,2.98,12,0.39,-101.00,4877.00,21850,20240216,-33.59,9820,20241115,47.76,17100,-15.15,20250210,11650,24.55,20250102,20550,-29.39,20240318,9820,47.76,20241115,4.83,N,108860,500,134 억,,172052,N,N,412,N,00,N 20250221,160810,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14970,-70,5,-0.47,6562687610,436473,19.21,14850,15250,14820,19550,10530,15040,15036.41,0.62,0,2734,16986,16012,15526,14552,14066,15770,14310,135,4510,500,11120,10,1,26914790,4029,-148.22,3.07,12,1.62,-101.00,4877.00,21850,20240216,-31.49,9820,20241115,52.44,17100,-12.46,20250210,11650,28.50,20250102,20550,-27.15,20240318,9820,52.44,20241115,4.99,N,108860,500,134 억,,167358,N,N,412,N,00,N 20250221,150813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14990,-50,5,-0.33,5976989640,397375,17.49,14850,15250,14820,19550,10530,15040,15041.18,0.62,0,3132,16986,16012,15526,14552,14066,15770,14310,135,4510,500,11120,10,1,26914790,4035,-148.42,3.07,12,1.48,-101.00,4877.00,21850,20240216,-31.40,9820,20241115,52.65,17100,-12.34,20250210,11650,28.67,20250102,20550,-27.06,20240318,9820,52.65,20241115,4.99,N,108860,500,134 억,,167358,N,N,4379,N,00,N 20250221,140813,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14980,-60,5,-0.40,5394055840,358487,15.78,14850,15250,14820,19550,10530,15040,15046.73,0.62,0,-2686,16986,16012,15526,14552,14066,15770,14310,135,4510,500,11120,10,1,26914790,4032,-148.32,3.07,12,1.33,-101.00,4877.00,21850,20240216,-31.44,9820,20241115,52.55,17100,-12.40,20250210,11650,28.58,20250102,20550,-27.10,20240318,9820,52.55,20241115,4.99,N,108860,500,134 억,,167358,N,N,4379,N,00,N diff --git a/109070/price/prices-20250201.csv b/109070/price/prices-20250201.csv index e7e8ec9e3bb6..55cab4690232 100644 --- a/109070/price/prices-20250201.csv +++ b/109070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160817,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,150816,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,140815,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,130816,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,120814,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,110812,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,100812,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20250224,090818,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240213,0.00,4100,20240213,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240226,4100,0.00,20240226,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250221,160810,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250221,150814,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20250221,140813,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20250201.csv b/109080/price/prices-20250201.csv index c241e337ef24..a1603ffeaa4b 100644 --- a/109080/price/prices-20250201.csv +++ b/109080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9210,120,2,1.32,287025350,31611,70.90,9050,9210,8950,11810,6370,9090,9079.77,0.00,0,2708,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,519,22.52,0.91,12,0.56,409.00,10101.00,12340,20250120,-25.36,6490,20241113,41.91,12340,-25.36,20250120,8220,12.04,20250109,12340,-25.36,20250120,6490,41.91,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,100,2,1.10,250978090,27694,62.12,9050,9210,8950,11810,6370,9090,9062.43,0.00,0,2538,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,518,22.47,0.91,12,0.49,409.00,10101.00,12340,20250120,-25.53,6490,20241113,41.60,12340,-25.53,20250120,8220,11.80,20250109,12340,-25.53,20250120,6490,41.60,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,90,2,0.99,209526420,23163,51.95,9050,9200,8950,11810,6370,9090,9045.52,0.00,0,1927,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,517,22.44,0.91,12,0.41,409.00,10101.00,12340,20250120,-25.61,6490,20241113,41.45,12340,-25.61,20250120,8220,11.68,20250109,12340,-25.61,20250120,6490,41.45,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,130817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-20,5,-0.22,179919570,19914,44.67,9050,9130,8950,11810,6370,9090,9034.51,0.00,0,1272,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,511,22.18,0.90,12,0.35,409.00,10101.00,12340,20250120,-26.50,6490,20241113,39.75,12340,-26.50,20250120,8220,10.34,20250109,12340,-26.50,20250120,6490,39.75,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,120814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-10,5,-0.11,171118300,18944,42.49,9050,9130,8950,11810,6370,9090,9032.50,0.00,0,1191,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,512,22.20,0.90,12,0.34,409.00,10101.00,12340,20250120,-26.42,6490,20241113,39.91,12340,-26.42,20250120,8220,10.46,20250109,12340,-26.42,20250120,6490,39.91,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,110812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-40,5,-0.44,118112970,13113,29.41,9050,9080,8950,11810,6370,9090,9006.59,0.00,0,2438,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,510,22.13,0.90,12,0.23,409.00,10101.00,12340,20250120,-26.66,6490,20241113,39.45,12340,-26.66,20250120,8220,10.10,20250109,12340,-26.66,20250120,6490,39.45,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-60,5,-0.66,71198440,7906,17.73,9050,9080,8950,11810,6370,9090,9004.38,0.00,0,1145,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,509,22.08,0.89,12,0.14,409.00,10101.00,12340,20250120,-26.82,6490,20241113,39.14,12340,-26.82,20250120,8220,9.85,20250109,12340,-26.82,20250120,6490,39.14,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N +20250224,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-90,5,-0.99,15476350,1717,3.85,9050,9070,8970,11810,6370,9090,9008.11,0.00,0,-805,9556,9322,9196,8962,8836,9260,8900,28,2720,500,6360,10,1,5636000,507,22.00,0.89,12,0.03,409.00,10101.00,12340,20250120,-27.07,6490,20241113,38.67,12340,-27.07,20250120,8220,9.49,20250109,12340,-27.07,20250120,6490,38.67,20241113,1.73,N,109080,500,28 억,,0,N,N,0,N,00,N 20250221,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-220,5,-2.36,407701190,44498,45.38,9400,9430,9070,12100,6520,9310,9162.38,0.00,0,-3656,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,512,22.22,0.90,12,0.79,409.00,10101.00,12340,20250120,-26.34,6490,20241113,40.06,12340,-26.34,20250120,8220,10.58,20250109,12340,-26.34,20250120,6490,40.06,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N 20250221,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-210,5,-2.26,374813570,40882,41.69,9400,9430,9070,12100,6520,9310,9168.18,0.00,0,-3066,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,513,22.25,0.90,12,0.73,409.00,10101.00,12340,20250120,-26.26,6490,20241113,40.22,12340,-26.26,20250120,8220,10.71,20250109,12340,-26.26,20250120,6490,40.22,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N 20250221,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-200,5,-2.15,346314520,37756,38.51,9400,9430,9070,12100,6520,9310,9172.44,0.00,0,-2994,9956,9632,9416,9092,8876,9525,8985,28,2790,500,6510,10,1,5636000,513,22.27,0.90,12,0.67,409.00,10101.00,12340,20250120,-26.18,6490,20241113,40.37,12340,-26.18,20250120,8220,10.83,20250109,12340,-26.18,20250120,6490,40.37,20241113,1.77,N,109080,500,28 억,,210,N,N,0,N,00,N diff --git a/109610/price/prices-20250201.csv b/109610/price/prices-20250201.csv index fce998d4c632..22db62fad5ec 100644 --- a/109610/price/prices-20250201.csv +++ b/109610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160817,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4175,60,2,1.46,1671559815,401938,114.54,4115,4220,4115,5340,2885,4115,4159.15,1.73,0,1597,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2042,-22.57,1.14,12,0.82,-185.00,3674.00,5830,20240716,-28.39,3445,20241209,21.19,4825,-13.47,20250114,3660,14.07,20250102,5830,-28.39,20240716,3445,21.19,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,150817,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4175,60,2,1.46,1564200045,376216,107.21,4115,4220,4115,5340,2885,4115,4158.14,1.73,0,-9047,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2042,-22.57,1.14,12,0.77,-185.00,3674.00,5830,20240716,-28.39,3445,20241209,21.19,4825,-13.47,20250114,3660,14.07,20250102,5830,-28.39,20240716,3445,21.19,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,140815,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,65,2,1.58,1327333610,319304,91.00,4115,4220,4115,5340,2885,4115,4157.45,1.73,0,-19717,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2044,-22.59,1.14,12,0.65,-185.00,3674.00,5830,20240716,-28.30,3445,20241209,21.34,4825,-13.37,20250114,3660,14.21,20250102,5830,-28.30,20240716,3445,21.34,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,130817,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4180,65,2,1.58,1213246620,291993,83.21,4115,4220,4115,5340,2885,4115,4155.56,1.73,0,-12283,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2044,-22.59,1.14,12,0.60,-185.00,3674.00,5830,20240716,-28.30,3445,20241209,21.34,4825,-13.37,20250114,3660,14.21,20250102,5830,-28.30,20240716,3445,21.34,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,120814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4165,50,2,1.22,1102819585,265493,75.66,4115,4220,4115,5340,2885,4115,4154.40,1.73,0,-6282,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2037,-22.51,1.13,12,0.54,-185.00,3674.00,5830,20240716,-28.56,3445,20241209,20.90,4825,-13.68,20250114,3660,13.80,20250102,5830,-28.56,20240716,3445,20.90,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,110812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4165,50,2,1.22,1024856850,246773,70.33,4115,4220,4115,5340,2885,4115,4153.61,1.73,0,-2419,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2037,-22.51,1.13,12,0.50,-185.00,3674.00,5830,20240716,-28.56,3445,20241209,20.90,4825,-13.68,20250114,3660,13.80,20250102,5830,-28.56,20240716,3445,20.90,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,100813,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4150,35,2,0.85,714518645,172377,49.12,4115,4220,4115,5340,2885,4115,4145.75,1.73,0,-15662,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2030,-22.43,1.13,12,0.35,-185.00,3674.00,5830,20240716,-28.82,3445,20241209,20.46,4825,-13.99,20250114,3660,13.39,20250102,5830,-28.82,20240716,3445,20.46,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N +20250224,090819,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4145,30,2,0.73,225061040,54416,15.51,4115,4220,4115,5340,2885,4115,4137.45,1.73,0,11481,4191,4152,4116,4077,4041,4172,4097,245,1225,500,3040,5,1,48907400,2027,-22.41,1.13,12,0.11,-185.00,3674.00,5830,20240716,-28.90,3445,20241209,20.32,4825,-14.09,20250114,3660,13.25,20250102,5830,-28.90,20240716,3445,20.32,20241209,5.52,N,109610,500,244 억,,845765,N,N,1,N,00,N 20250221,160811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4115,-25,5,-0.60,1417241205,344323,56.88,4105,4155,4080,5380,2900,4140,4116.04,1.79,0,-29859,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2013,-22.24,1.12,12,0.70,-185.00,3674.00,5830,20240716,-29.42,3445,20241209,19.45,4825,-14.72,20250114,3660,12.43,20250102,5830,-29.42,20240716,3445,19.45,20241209,5.60,N,109610,500,244 억,,875614,N,N,1,N,00,N 20250221,150814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4120,-20,5,-0.48,1238271695,300905,49.70,4105,4150,4080,5380,2900,4140,4115.16,1.79,0,-24001,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2015,-22.27,1.12,12,0.62,-185.00,3674.00,5830,20240716,-29.33,3445,20241209,19.59,4825,-14.61,20250114,3660,12.57,20250102,5830,-29.33,20240716,3445,19.59,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N 20250221,140814,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4105,-35,5,-0.85,1107279215,269044,44.44,4105,4150,4080,5380,2900,4140,4115.61,1.79,0,-22254,4320,4230,4185,4095,4050,4207,4072,245,1240,500,3060,5,1,48907400,2008,-22.19,1.12,12,0.55,-185.00,3674.00,5830,20240716,-29.59,3445,20241209,19.16,4825,-14.92,20250114,3660,12.16,20250102,5830,-29.59,20240716,3445,19.16,20241209,5.60,N,109610,500,244 억,,875614,N,N,0,N,00,N diff --git a/109670/price/prices-20250201.csv b/109670/price/prices-20250201.csv index e00507a7bb84..4c5181381ed5 100644 --- a/109670/price/prices-20250201.csv +++ b/109670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160818,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7750,60,2,0.78,104243530,13608,138.33,7590,7780,7520,9990,5390,7690,7658.51,1.49,0,-230,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,452,-10.43,0.82,12,0.23,-743.00,9400.00,40950,20240605,-81.07,6510,20241209,19.05,8490,-8.72,20250113,6950,11.51,20250203,40950,-81.07,20240605,6510,19.05,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,150817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7770,80,2,1.04,95047950,12422,126.28,7590,7780,7520,9990,5390,7690,7651.58,1.49,0,-164,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,454,-10.46,0.83,12,0.21,-743.00,9400.00,40950,20240605,-81.03,6510,20241209,19.35,8490,-8.48,20250113,6950,11.80,20250203,40950,-81.03,20240605,6510,19.35,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,140815,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7740,50,2,0.65,68263600,8959,91.07,7590,7740,7520,9990,5390,7690,7619.56,1.49,0,-595,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,452,-10.42,0.82,12,0.15,-743.00,9400.00,40950,20240605,-81.10,6510,20241209,18.89,8490,-8.83,20250113,6950,11.37,20250203,40950,-81.10,20240605,6510,18.89,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,130817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7710,20,2,0.26,63871560,8390,85.29,7590,7740,7520,9990,5390,7690,7612.82,1.49,0,-614,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,450,-10.38,0.82,12,0.14,-743.00,9400.00,40950,20240605,-81.17,6510,20241209,18.43,8490,-9.19,20250113,6950,10.94,20250203,40950,-81.17,20240605,6510,18.43,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,120815,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7680,-10,5,-0.13,52328120,6892,70.06,7590,7680,7520,9990,5390,7690,7592.59,1.49,0,-447,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,448,-10.34,0.82,12,0.12,-743.00,9400.00,40950,20240605,-81.25,6510,20241209,17.97,8490,-9.54,20250113,6950,10.50,20250203,40950,-81.25,20240605,6510,17.97,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,110812,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7620,-70,5,-0.91,47846050,6305,64.09,7590,7680,7520,9990,5390,7690,7588.59,1.49,0,-401,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,445,-10.26,0.81,12,0.11,-743.00,9400.00,40950,20240605,-81.39,6510,20241209,17.05,8490,-10.25,20250113,6950,9.64,20250203,40950,-81.39,20240605,6510,17.05,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,100813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7600,-90,5,-1.17,43628750,5750,58.45,7590,7680,7520,9990,5390,7690,7587.61,1.49,0,-195,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,444,-10.23,0.81,12,0.10,-743.00,9400.00,40950,20240605,-81.44,6510,20241209,16.74,8490,-10.48,20250113,6950,9.35,20250203,40950,-81.44,20240605,6510,16.74,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N +20250224,090819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7640,-50,5,-0.65,14525120,1904,19.36,7590,7680,7580,9990,5390,7690,7628.74,1.49,0,-505,7850,7770,7610,7530,7370,7810,7570,29,2300,500,4760,10,1,5836602,446,-10.28,0.81,12,0.03,-743.00,9400.00,40950,20240605,-81.34,6510,20241209,17.36,8490,-10.01,20250113,6950,9.93,20250203,40950,-81.34,20240605,6510,17.36,20241209,1.41,N,109670,500,29 억,,87082,N,N,0,N,00,N 20250221,160811,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7690,140,2,1.85,73152540,9626,79.86,7550,7690,7450,9810,5290,7550,7599.28,1.52,0,-1385,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,449,-10.35,0.82,12,0.16,-743.00,9400.00,40950,20240605,-81.22,6510,20241209,18.13,8490,-9.42,20250113,6950,10.65,20250203,40950,-81.22,20240605,6510,18.13,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N 20250221,150815,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7680,130,2,1.72,65317960,8606,71.40,7550,7690,7450,9810,5290,7550,7589.82,1.52,0,-1235,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,448,-10.34,0.82,12,0.15,-743.00,9400.00,40950,20240605,-81.25,6510,20241209,17.97,8490,-9.54,20250113,6950,10.50,20250203,40950,-81.25,20240605,6510,17.97,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N 20250221,140814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,7680,130,2,1.72,59883810,7892,65.48,7550,7690,7450,9810,5290,7550,7587.91,1.52,0,-1449,7750,7650,7500,7400,7250,7700,7450,29,2260,500,4680,10,1,5836602,448,-10.34,0.82,12,0.14,-743.00,9400.00,40950,20240605,-81.25,6510,20241209,17.97,8490,-9.54,20250113,6950,10.50,20250203,40950,-81.25,20240605,6510,17.97,20241209,1.58,N,109670,500,29 억,,88467,N,N,0,N,00,N diff --git a/109740/price/prices-20250201.csv b/109740/price/prices-20250201.csv index 7f6fd57e20f4..67ee536936cf 100644 --- a/109740/price/prices-20250201.csv +++ b/109740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160818,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4065,200,2,5.17,134877420,34219,721.31,3900,4075,3855,5020,2710,3865,3941.43,0.93,0,-665,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,1045,33.60,0.78,12,0.13,121.00,5237.00,7130,20240902,-42.99,3855,20250224,5.45,4570,-11.05,20250106,3855,5.45,20250224,7130,-42.99,20240902,3855,5.45,20250224,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,150817,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3995,130,2,3.36,94552180,24244,511.05,3900,4000,3855,5020,2710,3865,3900.02,0.93,0,-333,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,1027,33.02,0.76,12,0.09,121.00,5237.00,7130,20240902,-43.97,3855,20250224,3.63,4570,-12.58,20250106,3855,3.63,20250224,7130,-43.97,20240902,3855,3.63,20250224,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,140816,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3910,45,2,1.16,59282720,15233,321.10,3900,3940,3855,5020,2710,3865,3891.73,0.93,0,-948,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,1005,32.31,0.75,12,0.06,121.00,5237.00,7130,20240902,-45.16,3855,20250224,1.43,4570,-14.44,20250106,3855,1.43,20250224,7130,-45.16,20240902,3855,1.43,20250224,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,130817,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3895,30,2,0.78,45396160,11684,246.29,3900,3920,3855,5020,2710,3865,3885.33,0.93,0,-1012,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,1001,32.19,0.74,12,0.05,121.00,5237.00,7130,20240902,-45.37,3855,20250224,1.04,4570,-14.77,20250106,3855,1.04,20250224,7130,-45.37,20240902,3855,1.04,20250224,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,120815,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3865,0,3,0.00,36581925,9429,198.76,3900,3910,3855,5020,2710,3865,3879.72,0.93,0,-373,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,994,31.94,0.74,12,0.04,121.00,5237.00,7130,20240902,-45.79,3855,20250224,0.26,4570,-15.43,20250106,3855,0.26,20250224,7130,-45.79,20240902,3855,0.26,20250224,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,20,2,0.52,24914825,6410,135.12,3900,3910,3865,5020,2710,3865,3886.87,0.93,0,-596,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,999,32.11,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,100813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,5,2,0.13,15059675,3877,81.72,3900,3910,3865,5020,2710,3865,3884.36,0.93,0,-350,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,995,31.98,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.72,3855,20250218,0.39,4570,-15.32,20250106,3855,0.39,20250218,7130,-45.72,20240902,3855,0.39,20250218,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N +20250224,090819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,5,2,0.13,2982435,771,16.25,3900,3900,3865,5020,2710,3865,3868.27,0.93,0,201,3925,3895,3880,3850,3835,3887,3842,135,1155,500,2780,5,1,25710390,995,31.98,0.74,12,0.00,121.00,5237.00,7130,20240902,-45.72,3855,20250218,0.39,4570,-15.32,20250106,3855,0.39,20250218,7130,-45.72,20240902,3855,0.39,20250218,0.39,N,109740,500,135 억,,238975,N,N,0,N,00,N 20250221,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-50,5,-1.28,18428290,4744,42.21,3895,3910,3865,5080,2745,3915,3884.55,0.93,0,7,3978,3946,3903,3871,3828,3962,3887,135,1165,500,2810,5,1,25710390,994,31.94,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.79,3855,20250218,0.26,4570,-15.43,20250106,3855,0.26,20250218,7130,-45.79,20240902,3855,0.26,20250218,0.39,N,109740,500,135 억,,238968,N,N,0,N,00,N 20250221,150815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-20,5,-0.51,14069420,3617,32.19,3895,3910,3875,5080,2745,3915,3889.80,0.93,0,22,3978,3946,3903,3871,3828,3962,3887,135,1165,500,2810,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.39,N,109740,500,135 억,,238968,N,N,0,N,00,N 20250221,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-20,5,-0.51,12228300,3143,27.97,3895,3910,3875,5080,2745,3915,3890.65,0.93,0,-90,3978,3946,3903,3871,3828,3962,3887,135,1165,500,2810,5,1,25710390,1001,32.19,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.37,3855,20250218,1.04,4570,-14.77,20250106,3855,1.04,20250218,7130,-45.37,20240902,3855,1.04,20250218,0.39,N,109740,500,135 억,,238968,N,N,0,N,00,N diff --git a/109820/price/prices-20250201.csv b/109820/price/prices-20250201.csv index da0452570129..1d00724ae7f0 100644 --- a/109820/price/prices-20250201.csv +++ b/109820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2685,120,2,4.68,3548566850,1264591,1794.94,2800,2970,2665,3330,1800,2565,2806.11,0.95,0,-34466,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,548,-61.02,2.37,12,6.20,-44.00,1135.00,7180,20240820,-62.60,2270,20240724,18.28,4040,-33.54,20250108,2530,6.13,20250214,7180,-62.60,20240820,2270,18.28,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,150817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,105,2,4.09,3521020560,1254330,1780.38,2800,2970,2665,3330,1800,2565,2807.09,0.95,0,-34784,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,545,-60.68,2.35,12,6.15,-44.00,1135.00,7180,20240820,-62.81,2270,20240724,17.62,4040,-33.91,20250108,2530,5.53,20250214,7180,-62.81,20240820,2270,17.62,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,140816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2730,165,2,6.43,3399953415,1209176,1716.29,2800,2970,2700,3330,1800,2565,2811.79,0.95,0,-44571,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,557,-62.05,2.41,12,5.93,-44.00,1135.00,7180,20240820,-61.98,2270,20240724,20.26,4040,-32.43,20250108,2530,7.91,20250214,7180,-61.98,20240820,2270,20.26,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,130818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2725,160,2,6.24,3298029265,1171584,1662.93,2800,2970,2700,3330,1800,2565,2815.02,0.95,0,-39691,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,556,-61.93,2.40,12,5.74,-44.00,1135.00,7180,20240820,-62.05,2270,20240724,20.04,4040,-32.55,20250108,2530,7.71,20250214,7180,-62.05,20240820,2270,20.04,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,120815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,200,2,7.80,3165693255,1123381,1594.51,2800,2970,2700,3330,1800,2565,2818.00,0.95,0,-37589,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,564,-62.84,2.44,12,5.51,-44.00,1135.00,7180,20240820,-61.49,2270,20240724,21.81,4040,-31.56,20250108,2530,9.29,20250214,7180,-61.49,20240820,2270,21.81,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,110813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,195,2,7.60,3045828545,1079911,1532.81,2800,2970,2700,3330,1800,2565,2820.44,0.95,0,-26864,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,563,-62.73,2.43,12,5.30,-44.00,1135.00,7180,20240820,-61.56,2270,20240724,21.59,4040,-31.68,20250108,2530,9.09,20250214,7180,-61.56,20240820,2270,21.59,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,100814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,175,2,6.82,2629563155,930280,1320.43,2800,2970,2700,3330,1800,2565,2826.64,0.95,0,-39259,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,559,-62.27,2.41,12,4.56,-44.00,1135.00,7180,20240820,-61.84,2270,20240724,20.70,4040,-32.18,20250108,2530,8.30,20250214,7180,-61.84,20240820,2270,20.70,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N +20250224,090820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2790,225,2,8.77,557947025,201597,286.14,2800,2850,2700,3330,1800,2565,2767.64,0.95,0,-25935,2671,2617,2576,2522,2481,2597,2502,102,765,500,1530,5,1,20393640,569,-63.41,2.46,12,0.99,-44.00,1135.00,7180,20240820,-61.14,2270,20240724,22.91,4040,-30.94,20250108,2530,10.28,20250214,7180,-61.14,20240820,2270,22.91,20240724,0.03,N,109820,500,101 억,,192790,N,N,0,N,00,N 20250221,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-30,5,-1.16,181415365,70108,96.29,2630,2630,2535,3370,1820,2595,2587.69,0.96,0,-3873,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,523,-58.30,2.26,12,0.34,-44.00,1135.00,7180,20240820,-64.28,2270,20240724,13.00,4040,-36.51,20250108,2530,1.38,20250214,7180,-64.28,20240820,2270,13.00,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N 20250221,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,-25,5,-0.96,163150895,62994,86.52,2630,2630,2535,3370,1820,2595,2589.94,0.96,0,-1696,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,524,-58.41,2.26,12,0.31,-44.00,1135.00,7180,20240820,-64.21,2270,20240724,13.22,4040,-36.39,20250108,2530,1.58,20250214,7180,-64.21,20240820,2270,13.22,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N 20250221,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,-15,5,-0.58,137522490,53044,72.86,2630,2630,2535,3370,1820,2595,2592.61,0.96,0,-1041,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,526,-58.64,2.27,12,0.26,-44.00,1135.00,7180,20240820,-64.07,2270,20240724,13.66,4040,-36.14,20250108,2530,1.98,20250214,7180,-64.07,20240820,2270,13.66,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N diff --git a/109860/price/prices-20250201.csv b/109860/price/prices-20250201.csv index 92db0e8779fe..0986103c2bcb 100644 --- a/109860/price/prices-20250201.csv +++ b/109860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,360,2,4.25,338856110,38260,555.06,8640,9300,8590,11020,5940,8480,8860.65,0.00,0,-445,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,804,267.88,0.52,12,0.42,33.00,17120.00,9640,20250121,-8.30,7700,20241209,14.81,9640,-8.30,20250121,7890,12.04,20250207,9640,-8.30,20250121,7700,14.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,150818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8950,470,2,5.54,326521550,36866,534.83,8640,9300,8590,11020,5940,8480,8861.12,0.00,0,-470,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,814,271.21,0.52,12,0.41,33.00,17120.00,9640,20250121,-7.16,7700,20241209,16.23,9640,-7.16,20250121,7890,13.43,20250207,9640,-7.16,20250121,7700,16.23,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8860,380,2,4.48,312933360,35344,512.75,8640,9300,8590,11020,5940,8480,8858.21,0.00,0,-313,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,806,268.48,0.52,12,0.39,33.00,17120.00,9640,20250121,-8.09,7700,20241209,15.06,9640,-8.09,20250121,7890,12.29,20250207,9640,-8.09,20250121,7700,15.06,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8890,410,2,4.83,287873680,32531,471.94,8640,9300,8590,11020,5940,8480,8853.81,0.00,0,-454,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,809,269.39,0.52,12,0.36,33.00,17120.00,9640,20250121,-7.78,7700,20241209,15.45,9640,-7.78,20250121,7890,12.67,20250207,9640,-7.78,20250121,7700,15.45,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8840,360,2,4.25,266084400,30061,436.11,8640,9300,8590,11020,5940,8480,8856.49,0.00,0,-498,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,804,267.88,0.52,12,0.33,33.00,17120.00,9640,20250121,-8.30,7700,20241209,14.81,9640,-8.30,20250121,7890,12.04,20250207,9640,-8.30,20250121,7700,14.81,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,110813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8850,370,2,4.36,229586140,25946,376.41,8640,9300,8590,11020,5940,8480,8854.39,0.00,0,-465,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,805,268.18,0.52,12,0.29,33.00,17120.00,9640,20250121,-8.20,7700,20241209,14.94,9640,-8.20,20250121,7890,12.17,20250207,9640,-8.20,20250121,7700,14.94,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,100814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8920,440,2,5.19,200089580,22629,328.29,8640,9300,8590,11020,5940,8480,8848.69,0.00,0,-588,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,812,270.30,0.52,12,0.25,33.00,17120.00,9640,20250121,-7.47,7700,20241209,15.84,9640,-7.47,20250121,7890,13.05,20250207,9640,-7.47,20250121,7700,15.84,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20250224,090820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8820,340,2,4.01,68714910,7869,114.16,8640,8820,8590,11020,5940,8480,8745.87,0.00,0,642,8733,8606,8453,8326,8173,8530,8250,46,2540,500,6270,10,1,9100000,803,267.27,0.52,12,0.09,33.00,17120.00,9640,20250121,-8.51,7700,20241209,14.55,9640,-8.51,20250121,7890,11.79,20250207,9640,-8.51,20250121,7700,14.55,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250221,160812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8480,60,2,0.71,57766430,6892,121.94,8580,8580,8300,10940,5900,8420,8381.66,0.00,0,-287,8646,8532,8436,8322,8226,8590,8380,46,2520,500,6230,10,1,9100000,772,256.97,0.50,12,0.08,33.00,17120.00,9640,20250121,-12.03,7700,20241209,10.13,9640,-12.03,20250121,7890,7.48,20250207,9640,-12.03,20250121,7700,10.13,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250221,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8470,50,2,0.59,56180690,6705,118.63,8580,8580,8300,10940,5900,8420,8378.92,0.00,0,-112,8646,8532,8436,8322,8226,8590,8380,46,2520,500,6230,10,1,9100000,771,256.67,0.49,12,0.07,33.00,17120.00,9640,20250121,-12.14,7700,20241209,10.00,9640,-12.14,20250121,7890,7.35,20250207,9640,-12.14,20250121,7700,10.00,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20250221,140815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8450,30,2,0.36,55455280,6619,117.11,8580,8580,8300,10940,5900,8420,8378.20,0.00,0,-86,8646,8532,8436,8322,8226,8590,8380,46,2520,500,6230,10,1,9100000,769,256.06,0.49,12,0.07,33.00,17120.00,9640,20250121,-12.34,7700,20241209,9.74,9640,-12.34,20250121,7890,7.10,20250207,9640,-12.34,20250121,7700,9.74,20241209,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250201.csv b/109960/price/prices-20250201.csv index 0129597b8a54..66e8f9016ea8 100644 --- a/109960/price/prices-20250201.csv +++ b/109960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,15,2,3.09,1781516516,3565450,111.50,510,510,488,631,341,486,499.66,0.06,0,207173,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1006,6.19,0.20,12,1.78,81.00,2521.00,808,20240724,-38.00,402,20241209,24.63,541,-7.39,20250116,422,18.72,20250213,808,-38.00,20240724,402,24.63,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,150818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,14,2,2.88,1743702339,3489853,109.14,510,510,488,631,341,486,499.65,0.06,0,219105,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1004,6.17,0.20,12,1.74,81.00,2521.00,808,20240724,-38.12,402,20241209,24.38,541,-7.58,20250116,422,18.48,20250213,808,-38.12,20240724,402,24.38,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,498,12,2,2.47,1567010892,3136299,98.08,510,510,488,631,341,486,499.64,0.06,0,226740,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1000,6.15,0.20,12,1.56,81.00,2521.00,808,20240724,-38.37,402,20241209,23.88,541,-7.95,20250116,422,18.01,20250213,808,-38.37,20240724,402,23.88,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,130818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,14,2,2.88,1294060019,2590157,81.00,510,510,488,631,341,486,499.61,0.06,0,259815,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1004,6.17,0.20,12,1.29,81.00,2521.00,808,20240724,-38.12,402,20241209,24.38,541,-7.58,20250116,422,18.48,20250213,808,-38.12,20240724,402,24.38,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,13,2,2.67,1153570274,2309653,72.23,510,510,488,631,341,486,499.46,0.06,0,270283,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1002,6.16,0.20,12,1.15,81.00,2521.00,808,20240724,-38.24,402,20241209,24.13,541,-7.76,20250116,422,18.25,20250213,808,-38.24,20240724,402,24.13,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,110814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,497,11,2,2.26,1134927989,2272118,71.06,510,510,488,631,341,486,499.50,0.06,0,285216,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,998,6.14,0.20,12,1.13,81.00,2521.00,808,20240724,-38.49,402,20241209,23.63,541,-8.13,20250116,422,17.77,20250213,808,-38.49,20240724,402,23.63,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,100814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,13,2,2.67,874356877,1749642,54.72,510,510,488,631,341,486,499.73,0.06,0,186185,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,1002,6.16,0.20,12,0.87,81.00,2521.00,808,20240724,-38.24,402,20241209,24.13,541,-7.76,20250116,422,18.25,20250213,808,-38.24,20240724,402,24.13,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N +20250224,090820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,495,9,2,1.85,400012752,798326,24.97,510,510,492,631,341,486,501.06,0.06,0,127167,532,509,496,473,460,504,468,1004,145,500,330,1,1,200789269,994,6.11,0.20,12,0.40,81.00,2521.00,808,20240724,-38.74,402,20241209,23.13,541,-8.50,20250116,422,17.30,20250213,808,-38.74,20240724,402,23.13,20241209,0.48,N,109960,500,1003 억,,124849,N,N,0,N,00,N 20250221,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,1,2,0.21,1606770724,3184757,492.48,486,519,483,630,340,485,504.52,0.00,0,556527,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,976,6.00,0.19,12,1.59,81.00,2521.00,808,20240724,-39.85,402,20241209,20.90,541,-10.17,20250116,422,15.17,20250213,808,-39.85,20240724,402,20.90,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N 20250221,150816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,7,2,1.44,1580795038,3131331,484.22,486,519,486,630,340,485,504.83,0.00,0,584541,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,988,6.07,0.20,12,1.56,81.00,2521.00,808,20240724,-39.11,402,20241209,22.39,541,-9.06,20250116,422,16.59,20250213,808,-39.11,20240724,402,22.39,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N 20250221,140815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,18,2,3.71,1436123900,2840124,439.19,486,519,486,630,340,485,505.66,0.00,0,598925,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1010,6.21,0.20,12,1.41,81.00,2521.00,808,20240724,-37.75,402,20241209,25.12,541,-7.02,20250116,422,19.19,20250213,808,-37.75,20240724,402,25.12,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20250201.csv b/110020/price/prices-20250201.csv index ad76d6e4d467..856725b97e92 100644 --- a/110020/price/prices-20250201.csv +++ b/110020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,155,2,5.61,230256935,81399,270.70,2765,2980,2690,3590,1940,2765,2827.52,1.40,0,13036,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,265,-3.39,3.51,12,0.90,-861.00,831.00,8910,20240213,-67.23,1966,20241112,48.52,3100,-5.81,20250205,2185,33.64,20250102,8700,-66.44,20240318,1966,48.52,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,145,2,5.24,198196505,70445,234.27,2765,2910,2690,3590,1940,2765,2813.49,1.40,0,10873,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,264,-3.38,3.50,12,0.78,-861.00,831.00,8910,20240213,-67.34,1966,20241112,48.02,3100,-6.13,20250205,2185,33.18,20250102,8700,-66.55,20240318,1966,48.02,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,140817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,50,2,1.81,137738625,49407,164.31,2765,2880,2690,3590,1940,2765,2787.84,1.40,0,-1556,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,255,-3.27,3.39,12,0.55,-861.00,831.00,8910,20240213,-68.41,1966,20241112,43.18,3100,-9.19,20250205,2185,28.83,20250102,8700,-67.64,20240318,1966,43.18,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,55,2,1.99,115745920,41616,138.40,2765,2880,2690,3590,1940,2765,2781.28,1.40,0,-6402,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,255,-3.28,3.39,12,0.46,-861.00,831.00,8910,20240213,-68.35,1966,20241112,43.44,3100,-9.03,20250205,2185,29.06,20250102,8700,-67.59,20240318,1966,43.44,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,120816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,25,2,0.90,97941365,35298,117.39,2765,2880,2690,3590,1940,2765,2774.70,1.40,0,-4756,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,253,-3.24,3.36,12,0.39,-861.00,831.00,8910,20240213,-68.69,1966,20241112,41.91,3100,-10.00,20250205,2185,27.69,20250102,8700,-67.93,20240318,1966,41.91,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,55,2,1.99,69403025,24948,82.97,2765,2880,2690,3590,1940,2765,2781.91,1.40,0,-5994,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,255,-3.28,3.39,12,0.28,-861.00,831.00,8910,20240213,-68.35,1966,20241112,43.44,3100,-9.03,20250205,2185,29.06,20250102,8700,-67.59,20240318,1966,43.44,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-45,5,-1.63,40130030,14407,47.91,2765,2880,2690,3590,1940,2765,2785.45,1.40,0,-5324,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,246,-3.16,3.27,12,0.16,-861.00,831.00,8910,20240213,-69.47,1966,20241112,38.35,3100,-12.26,20250205,2185,24.49,20250102,8700,-68.74,20240318,1966,38.35,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N +20250224,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,30,2,1.08,19877545,7033,23.39,2765,2880,2765,3590,1940,2765,2826.33,1.40,0,-2916,2835,2800,2750,2715,2665,2817,2732,45,825,500,1880,5,1,9058762,253,-3.25,3.36,12,0.08,-861.00,831.00,8910,20240213,-68.63,1966,20241112,42.17,3100,-9.84,20250205,2185,27.92,20250102,8700,-67.87,20240318,1966,42.17,20241112,0.00,N,110020,500,45 억,,126413,N,N,0,N,00,N 20250221,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,15,2,0.55,81904435,30070,104.00,2745,2785,2700,3575,1925,2750,2723.79,1.39,0,676,2850,2800,2750,2700,2650,2775,2675,45,825,500,1870,5,1,9058762,250,-3.21,3.33,12,0.33,-861.00,831.00,8910,20240213,-68.97,1966,20241112,40.64,3100,-10.81,20250205,2185,26.54,20250102,8700,-68.22,20240318,1966,40.64,20241112,0.00,N,110020,500,45 억,,125736,N,N,0,N,00,N 20250221,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,0,3,0.00,80379445,29513,102.07,2745,2785,2700,3575,1925,2750,2723.53,1.39,0,563,2850,2800,2750,2700,2650,2775,2675,45,825,500,1870,5,1,9058762,249,-3.19,3.31,12,0.33,-861.00,831.00,8910,20240213,-69.14,1966,20241112,39.88,3100,-11.29,20250205,2185,25.86,20250102,8700,-68.39,20240318,1966,39.88,20241112,0.00,N,110020,500,45 억,,125736,N,N,0,N,00,N 20250221,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,35,2,1.27,33835355,12382,42.82,2745,2785,2700,3575,1925,2750,2732.62,1.39,0,-312,2850,2800,2750,2700,2650,2775,2675,45,825,500,1870,5,1,9058762,252,-3.23,3.35,12,0.14,-861.00,831.00,8910,20240213,-68.74,1966,20241112,41.66,3100,-10.16,20250205,2185,27.46,20250102,8700,-67.99,20240318,1966,41.66,20241112,0.00,N,110020,500,45 억,,125736,N,N,0,N,00,N diff --git a/110790/price/prices-20250201.csv b/110790/price/prices-20250201.csv index 28e722f30fa9..92e901d94e8f 100644 --- a/110790/price/prices-20250201.csv +++ b/110790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-5,5,-0.10,12564015,2536,105.32,4965,4995,4935,6450,3480,4965,4954.26,0.23,0,-115,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1162,4.81,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,150819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-5,5,-0.10,5401780,1092,45.35,4965,4995,4935,6450,3480,4965,4946.68,0.23,0,-99,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1162,4.81,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,140817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-5,5,-0.10,5139300,1039,43.15,4965,4995,4935,6450,3480,4965,4946.39,0.23,0,-97,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1162,4.81,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,130819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-5,5,-0.10,3546720,717,29.78,4965,4995,4935,6450,3480,4965,4946.61,0.23,0,-78,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1162,4.81,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,120817,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-15,5,-0.30,3502080,708,29.40,4965,4995,4935,6450,3480,4965,4946.44,0.23,0,-78,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1160,4.80,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.44,4845,20250213,2.17,6390,-22.54,20250110,4845,2.17,20250213,8910,-44.44,20240624,4845,2.17,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,110814,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-15,5,-0.30,2205190,446,18.52,4965,4995,4935,6450,3480,4965,4944.37,0.23,0,-76,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1160,4.80,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.44,4845,20250213,2.17,6390,-22.54,20250110,4845,2.17,20250213,8910,-44.44,20240624,4845,2.17,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,100815,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4950,-15,5,-0.30,2017140,408,16.94,4965,4995,4935,6450,3480,4965,4943.97,0.23,0,-71,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1160,4.80,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.44,4845,20250213,2.17,6390,-22.54,20250110,4845,2.17,20250213,8910,-44.44,20240624,4845,2.17,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N +20250224,090821,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4960,-5,5,-0.10,481700,97,4.03,4965,4995,4960,6450,3480,4965,4965.98,0.23,0,-75,5018,4991,4968,4941,4918,4980,4930,117,1485,500,3470,5,1,23430960,1162,4.81,0.29,12,0.00,1032.00,17179.00,8910,20240624,-44.33,4845,20250213,2.37,6390,-22.38,20250110,4845,2.37,20250213,8910,-44.33,20240624,4845,2.37,20250213,0.56,N,110790,500,117 억,,53156,N,N,0,N,00,N 20250221,160813,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4965,-15,5,-0.30,11905585,2400,32.97,4995,4995,4945,6470,3490,4980,4960.66,0.23,0,3,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1163,4.81,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.28,4845,20250213,2.48,6390,-22.30,20250110,4845,2.48,20250213,8910,-44.28,20240624,4845,2.48,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N 20250221,150816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-5,5,-0.10,11672220,2353,32.32,4995,4995,4945,6470,3490,4980,4960.57,0.23,0,8,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1166,4.82,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.16,4845,20250213,2.68,6390,-22.14,20250110,4845,2.68,20250213,8910,-44.16,20240624,4845,2.68,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N 20250221,140816,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4975,-5,5,-0.10,10567965,2131,29.27,4995,4995,4945,6470,3490,4980,4959.16,0.23,0,-150,5036,5007,4971,4942,4906,4990,4925,117,1490,500,3480,5,1,23430960,1166,4.82,0.29,12,0.01,1032.00,17179.00,8910,20240624,-44.16,4845,20250213,2.68,6390,-22.14,20250110,4845,2.68,20250213,8910,-44.16,20240624,4845,2.68,20250213,0.56,N,110790,500,117 억,,53153,N,N,0,N,00,N diff --git a/110990/price/prices-20250201.csv b/110990/price/prices-20250201.csv index c9e5436ebdf2..6a85fc5212b4 100644 --- a/110990/price/prices-20250201.csv +++ b/110990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16000,-1210,5,-7.03,3634051470,224044,341.71,16990,16990,16000,22350,12050,17210,16220.37,2.47,0,-26431,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3024,22.99,1.59,12,1.19,696.00,10061.00,32350,20240426,-50.54,9700,20241129,64.95,19470,-17.82,20250122,12340,29.66,20250102,32350,-50.54,20240426,9700,64.95,20241129,1.92,N,110990,100,18 억,,466833,N,N,28,N,00,N +20250224,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16050,-1160,5,-6.74,3220475420,198240,302.36,16990,16990,16040,22350,12050,17210,16245.34,2.47,0,-16076,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3033,23.06,1.60,12,1.05,696.00,10061.00,32350,20240426,-50.39,9700,20241129,65.46,19470,-17.57,20250122,12340,30.06,20250102,32350,-50.39,20240426,9700,65.46,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,140817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16110,-1100,5,-6.39,2537196820,155741,237.54,16990,16990,16110,22350,12050,17210,16291.13,2.47,0,-7119,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3045,23.15,1.60,12,0.82,696.00,10061.00,32350,20240426,-50.20,9700,20241129,66.08,19470,-17.26,20250122,12340,30.55,20250102,32350,-50.20,20240426,9700,66.08,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,130819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16220,-990,5,-5.75,1924865620,117852,179.75,16990,16990,16170,22350,12050,17210,16332.91,2.47,0,2158,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3066,23.30,1.61,12,0.62,696.00,10061.00,32350,20240426,-49.86,9700,20241129,67.22,19470,-16.69,20250122,12340,31.44,20250102,32350,-49.86,20240426,9700,67.22,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,120817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16250,-960,5,-5.58,1424126610,86977,132.66,16990,16990,16170,22350,12050,17210,16373.60,2.47,0,-8301,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3071,23.35,1.62,12,0.46,696.00,10061.00,32350,20240426,-49.77,9700,20241129,67.53,19470,-16.54,20250122,12340,31.69,20250102,32350,-49.77,20240426,9700,67.53,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,110815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16190,-1020,5,-5.93,1095747520,66728,101.77,16990,16990,16170,22350,12050,17210,16421.11,2.47,0,-14652,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3060,23.26,1.61,12,0.35,696.00,10061.00,32350,20240426,-49.95,9700,20241129,66.91,19470,-16.85,20250122,12340,31.20,20250102,32350,-49.95,20240426,9700,66.91,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,100815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16270,-940,5,-5.46,769707230,46645,71.14,16990,16990,16210,22350,12050,17210,16501.39,2.47,0,-8887,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3075,23.38,1.62,12,0.25,696.00,10061.00,32350,20240426,-49.71,9700,20241129,67.73,19470,-16.44,20250122,12340,31.85,20250102,32350,-49.71,20240426,9700,67.73,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N +20250224,090821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16840,-370,5,-2.15,106771230,6341,9.67,16990,16990,16720,22350,12050,17210,16838.23,2.47,0,-3924,17683,17446,17103,16866,16523,17565,16985,19,5140,100,12040,10,1,18900000,3183,24.20,1.67,12,0.03,696.00,10061.00,32350,20240426,-47.94,9700,20241129,73.61,19470,-13.51,20250122,12340,36.47,20250102,32350,-47.94,20240426,9700,73.61,20241129,1.92,N,110990,100,18 억,,466833,N,N,191,N,00,N 20250221,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17210,160,2,0.94,1113423970,65481,28.99,17050,17340,16760,22150,11940,17050,17002.64,2.36,0,19698,18990,18020,17430,16460,15870,17725,16165,19,5100,100,11930,10,1,18900000,3253,24.73,1.71,12,0.35,696.00,10061.00,32350,20240426,-46.80,9700,20241129,77.42,19470,-11.61,20250122,12340,39.47,20250102,32350,-46.80,20240426,9700,77.42,20241129,2.06,N,110990,100,18 억,,446108,N,N,191,N,00,N 20250221,150817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17150,100,2,0.59,1043581870,61414,27.19,17050,17340,16760,22150,11940,17050,16992.38,2.36,0,19702,18990,18020,17430,16460,15870,17725,16165,19,5100,100,11930,10,1,18900000,3241,24.64,1.70,12,0.32,696.00,10061.00,32350,20240426,-46.99,9700,20241129,76.80,19470,-11.92,20250122,12340,38.98,20250102,32350,-46.99,20240426,9700,76.80,20241129,2.06,N,110990,100,18 억,,446108,N,N,607,N,00,N 20250221,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17210,160,2,0.94,877398540,51779,22.92,17050,17280,16760,22150,11940,17050,16944.64,2.36,0,15026,18990,18020,17430,16460,15870,17725,16165,19,5100,100,11930,10,1,18900000,3253,24.73,1.71,12,0.27,696.00,10061.00,32350,20240426,-46.80,9700,20241129,77.42,19470,-11.61,20250122,12340,39.47,20250102,32350,-46.80,20240426,9700,77.42,20241129,2.06,N,110990,100,18 억,,446108,N,N,607,N,00,N diff --git a/111110/price/prices-20250201.csv b/111110/price/prices-20250201.csv index 6c7f0c819705..97f213d525d4 100644 --- a/111110/price/prices-20250201.csv +++ b/111110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160820,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7340,-70,5,-0.94,119365100,16334,326.35,7400,7420,7290,9630,5190,7410,7307.77,0.66,0,2632,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,716,3.88,0.42,12,0.17,1893.00,17284.00,9020,20241031,-18.63,6400,20240805,14.69,8150,-9.94,20250120,7050,4.11,20250203,9020,-18.63,20241031,6400,14.69,20240805,2.28,N,111110,500,55 억,,63903,N,N,1,N,00,N +20250224,150819,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7330,-80,5,-1.08,87477570,11965,239.06,7400,7420,7300,9630,5190,7410,7311.12,0.66,0,2551,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,715,3.87,0.42,12,0.12,1893.00,17284.00,9020,20241031,-18.74,6400,20240805,14.53,8150,-10.06,20250120,7050,3.97,20250203,9020,-18.74,20241031,6400,14.53,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,140818,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7330,-80,5,-1.08,79529600,10878,217.34,7400,7420,7300,9630,5190,7410,7311.05,0.66,0,2438,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,715,3.87,0.42,12,0.11,1893.00,17284.00,9020,20241031,-18.74,6400,20240805,14.53,8150,-10.06,20250120,7050,3.97,20250203,9020,-18.74,20241031,6400,14.53,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,130820,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7310,-100,5,-1.35,78344750,10716,214.11,7400,7420,7300,9630,5190,7410,7311.01,0.66,0,2382,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,713,3.86,0.42,12,0.11,1893.00,17284.00,9020,20241031,-18.96,6400,20240805,14.22,8150,-10.31,20250120,7050,3.69,20250203,9020,-18.96,20241031,6400,14.22,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,120817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7310,-100,5,-1.35,66037190,9034,180.50,7400,7420,7300,9630,5190,7410,7309.85,0.66,0,1635,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,713,3.86,0.42,12,0.09,1893.00,17284.00,9020,20241031,-18.96,6400,20240805,14.22,8150,-10.31,20250120,7050,3.69,20250203,9020,-18.96,20241031,6400,14.22,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,110815,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7310,-100,5,-1.35,50274470,6876,137.38,7400,7420,7300,9630,5190,7410,7311.59,0.66,0,650,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,713,3.86,0.42,12,0.07,1893.00,17284.00,9020,20241031,-18.96,6400,20240805,14.22,8150,-10.31,20250120,7050,3.69,20250203,9020,-18.96,20241031,6400,14.22,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,100815,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7320,-90,5,-1.21,39904530,5456,109.01,7400,7420,7300,9630,5190,7410,7313.88,0.66,0,650,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,714,3.87,0.42,12,0.06,1893.00,17284.00,9020,20241031,-18.85,6400,20240805,14.38,8150,-10.18,20250120,7050,3.83,20250203,9020,-18.85,20241031,6400,14.38,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N +20250224,090821,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7420,10,2,0.13,29640,4,0.08,7400,7420,7400,9630,5190,7410,7410.00,0.66,0,0,7483,7446,7393,7356,7303,7465,7375,55,2220,500,5030,10,1,9749984,723,3.92,0.43,12,0.00,1893.00,17284.00,9020,20241031,-17.74,6400,20240805,15.94,8150,-8.96,20250120,7050,5.25,20250203,9020,-17.74,20241031,6400,15.94,20240805,2.28,N,111110,500,55 억,,63903,N,N,5,N,00,N 20250221,160813,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7410,10,2,0.14,36807980,4995,86.27,7370,7430,7340,9620,5180,7400,7368.96,0.67,0,-1381,7513,7456,7423,7366,7333,7440,7350,55,2220,500,5030,10,1,9749984,722,3.91,0.43,12,0.05,1893.00,17284.00,9020,20241031,-17.85,6400,20240805,15.78,8150,-9.08,20250120,7050,5.11,20250203,9020,-17.85,20241031,6400,15.78,20240805,2.26,N,111110,500,55 억,,65167,N,N,5,N,00,N 20250221,150817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7400,0,3,0.00,32156610,4367,75.42,7370,7430,7340,9620,5180,7400,7363.55,0.67,0,-1248,7513,7456,7423,7366,7333,7440,7350,55,2220,500,5030,10,1,9749984,721,3.91,0.43,12,0.04,1893.00,17284.00,9020,20241031,-17.96,6400,20240805,15.62,8150,-9.20,20250120,7050,4.96,20250203,9020,-17.96,20241031,6400,15.62,20240805,2.26,N,111110,500,55 억,,65167,N,N,3,N,00,N 20250221,140816,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7360,-40,5,-0.54,30114510,4090,70.64,7370,7430,7340,9620,5180,7400,7362.96,0.67,0,-1227,7513,7456,7423,7366,7333,7440,7350,55,2220,500,5030,10,1,9749984,718,3.89,0.43,12,0.04,1893.00,17284.00,9020,20241031,-18.40,6400,20240805,15.00,8150,-9.69,20250120,7050,4.40,20250203,9020,-18.40,20241031,6400,15.00,20240805,2.26,N,111110,500,55 억,,65167,N,N,3,N,00,N diff --git a/111380/price/prices-20250201.csv b/111380/price/prices-20250201.csv index 2144dd98b29b..1444c39a8b82 100644 --- a/111380/price/prices-20250201.csv +++ b/111380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160820,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17510,-10,5,-0.06,241217800,13861,67.26,17140,17600,17100,22750,12270,17520,17394.26,0.53,0,135,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1073,4.42,0.81,12,0.23,3960.00,21533.00,28800,20240216,-39.20,14610,20241119,19.85,19140,-8.52,20250107,14960,17.05,20250211,27200,-35.62,20240514,14610,19.85,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,150820,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17520,0,3,0.00,207655710,11944,57.96,17140,17600,17100,22750,12270,17520,17385.78,0.53,0,401,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1074,4.42,0.81,12,0.19,3960.00,21533.00,28800,20240216,-39.17,14610,20241119,19.92,19140,-8.46,20250107,14960,17.11,20250211,27200,-35.59,20240514,14610,19.92,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,140818,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17540,20,2,0.11,205484170,11820,57.36,17140,17600,17100,22750,12270,17520,17384.45,0.53,0,402,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1075,4.43,0.81,12,0.19,3960.00,21533.00,28800,20240216,-39.10,14610,20241119,20.05,19140,-8.36,20250107,14960,17.25,20250211,27200,-35.51,20240514,14610,20.05,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,130820,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17490,-30,5,-0.17,140533480,8108,39.34,17140,17490,17100,22750,12270,17520,17332.69,0.53,0,-250,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1072,4.42,0.81,12,0.13,3960.00,21533.00,28800,20240216,-39.27,14610,20241119,19.71,19140,-8.62,20250107,14960,16.91,20250211,27200,-35.70,20240514,14610,19.71,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,120817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17380,-140,5,-0.80,74221180,4300,20.87,17140,17470,17100,22750,12270,17520,17260.74,0.53,0,18,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1065,4.39,0.81,12,0.07,3960.00,21533.00,28800,20240216,-39.65,14610,20241119,18.96,19140,-9.20,20250107,14960,16.18,20250211,27200,-36.10,20240514,14610,18.96,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,110815,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17340,-180,5,-1.03,68439590,3967,19.25,17140,17470,17100,22750,12270,17520,17252.23,0.53,0,37,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1063,4.38,0.81,12,0.06,3960.00,21533.00,28800,20240216,-39.79,14610,20241119,18.69,19140,-9.40,20250107,14960,15.91,20250211,27200,-36.25,20240514,14610,18.69,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,100816,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17290,-230,5,-1.31,58715380,3405,16.52,17140,17470,17100,22750,12270,17520,17243.87,0.53,0,-118,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1060,4.37,0.80,12,0.06,3960.00,21533.00,28800,20240216,-39.97,14610,20241119,18.34,19140,-9.67,20250107,14960,15.57,20250211,27200,-36.43,20240514,14610,18.34,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N +20250224,090822,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17320,-200,5,-1.14,5624450,328,1.59,17140,17470,17100,22750,12270,17520,17147.71,0.53,0,35,18053,17786,17393,17126,16733,17920,17260,6,5230,100,12610,10,1,6128000,1061,4.37,0.80,12,0.01,3960.00,21533.00,28800,20240216,-39.86,14610,20241119,18.55,19140,-9.51,20250107,14960,15.78,20250211,27200,-36.32,20240514,14610,18.55,20241119,1.11,N,111380,100,6 억,,32654,N,N,4,N,00,N 20250221,160814,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17520,360,2,2.10,359107890,20608,328.73,17000,17660,17000,22300,12020,17160,17425.65,0.47,0,3547,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1074,4.42,0.81,12,0.34,3960.00,21533.00,29150,20240208,-39.90,14610,20241119,19.92,19140,-8.46,20250107,14960,17.11,20250211,27200,-35.59,20240514,14610,19.92,20241119,1.10,N,111380,100,6 억,,29032,N,N,4,N,00,N 20250221,150817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17270,110,2,0.64,337286410,19349,308.65,17000,17660,17000,22300,12020,17160,17431.72,0.47,0,3155,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1058,4.36,0.80,12,0.32,3960.00,21533.00,29150,20240208,-40.75,14610,20241119,18.21,19140,-9.77,20250107,14960,15.44,20250211,27200,-36.51,20240514,14610,18.21,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N 20250221,140817,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,17510,350,2,2.04,233861000,13382,213.46,17000,17660,17000,22300,12020,17160,17475.79,0.47,0,2725,17573,17366,17143,16936,16713,17255,16825,6,5140,100,12350,10,1,6128000,1073,4.42,0.81,12,0.22,3960.00,21533.00,29150,20240208,-39.93,14610,20241119,19.85,19140,-8.52,20250107,14960,17.05,20250211,27200,-35.62,20240514,14610,19.85,20241119,1.10,N,111380,100,6 억,,29032,N,N,69,N,00,N diff --git a/111710/price/prices-20250201.csv b/111710/price/prices-20250201.csv index 39f07c855741..22017f745028 100644 --- a/111710/price/prices-20250201.csv +++ b/111710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,70,2,1.40,11108300,2201,26.42,5020,5130,5020,6480,3495,4990,5046.93,0.10,0,-236,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1042,5.90,0.58,12,0.01,858.00,8730.00,6170,20240213,-17.99,4600,20240906,10.00,5470,-7.50,20250115,4910,3.05,20250204,6050,-16.36,20240226,4600,10.00,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,150820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,50,2,1.00,9328140,1849,22.19,5020,5130,5020,6480,3495,4990,5044.96,0.10,0,-167,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1038,5.87,0.58,12,0.01,858.00,8730.00,6170,20240213,-18.31,4600,20240906,9.57,5470,-7.86,20250115,4910,2.65,20250204,6050,-16.69,20240226,4600,9.57,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,140818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,70,2,1.40,9277740,1839,22.07,5020,5130,5020,6480,3495,4990,5044.99,0.10,0,-157,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1042,5.90,0.58,12,0.01,858.00,8730.00,6170,20240213,-17.99,4600,20240906,10.00,5470,-7.50,20250115,4910,3.05,20250204,6050,-16.36,20240226,4600,10.00,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,130820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,50,2,1.00,8125840,1610,19.33,5020,5130,5020,6480,3495,4990,5047.11,0.10,0,-156,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1038,5.87,0.58,12,0.01,858.00,8730.00,6170,20240213,-18.31,4600,20240906,9.57,5470,-7.86,20250115,4910,2.65,20250204,6050,-16.69,20240226,4600,9.57,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,120818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,40,2,0.80,7526860,1491,17.90,5020,5130,5020,6480,3495,4990,5048.20,0.10,0,-156,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1036,5.86,0.58,12,0.01,858.00,8730.00,6170,20240213,-18.48,4600,20240906,9.35,5470,-8.04,20250115,4910,2.44,20250204,6050,-16.86,20240226,4600,9.35,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,110815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5030,40,2,0.80,7476590,1481,17.78,5020,5130,5020,6480,3495,4990,5048.34,0.10,0,-156,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1036,5.86,0.58,12,0.01,858.00,8730.00,6170,20240213,-18.48,4600,20240906,9.35,5470,-8.04,20250115,4910,2.44,20250204,6050,-16.86,20240226,4600,9.35,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,100816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5040,50,2,1.00,6852430,1357,16.29,5020,5130,5020,6480,3495,4990,5049.69,0.10,0,-156,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1038,5.87,0.58,12,0.01,858.00,8730.00,6170,20240213,-18.31,4600,20240906,9.57,5470,-7.86,20250115,4910,2.65,20250204,6050,-16.69,20240226,4600,9.57,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N +20250224,090822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,30,2,0.60,180720,36,0.43,5020,5020,5020,6480,3495,4990,5020.00,0.10,0,0,5096,5042,5016,4962,4936,5030,4950,41,1490,200,3590,10,1,20588000,1034,5.85,0.58,12,0.00,858.00,8730.00,6170,20240213,-18.64,4600,20240906,9.13,5470,-8.23,20250115,4910,2.24,20250204,6050,-17.02,20240226,4600,9.13,20240906,0.25,N,111710,200,41 억,,20530,N,N,0,N,00,N 20250221,160814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,-40,5,-0.80,41724885,8331,61.77,5030,5070,4990,6530,3530,5030,5008.39,0.10,0,338,5376,5202,5096,4922,4816,5150,4870,41,1500,200,3620,5,1,20588000,1027,5.82,0.57,12,0.04,858.00,8730.00,6170,20240213,-19.12,4600,20240906,8.48,5470,-8.78,20250115,4910,1.63,20250204,6080,-17.93,20240221,4600,8.48,20240906,0.25,N,111710,200,41 억,,20192,N,N,0,N,00,N 20250221,150817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4995,-35,5,-0.70,36778705,7340,54.42,5030,5070,4990,6530,3530,5030,5010.72,0.10,0,1036,5376,5202,5096,4922,4816,5150,4870,41,1500,200,3620,5,1,20588000,1028,5.82,0.57,12,0.04,858.00,8730.00,6170,20240213,-19.04,4600,20240906,8.59,5470,-8.68,20250115,4910,1.73,20250204,6080,-17.85,20240221,4600,8.59,20240906,0.25,N,111710,200,41 억,,20192,N,N,0,N,00,N 20250221,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-20,5,-0.40,32157825,6415,47.56,5030,5070,4990,6530,3530,5030,5012.91,0.10,0,1036,5376,5202,5096,4922,4816,5150,4870,41,1500,200,3620,10,1,20588000,1031,5.84,0.57,12,0.03,858.00,8730.00,6170,20240213,-18.80,4600,20240906,8.91,5470,-8.41,20250115,4910,2.04,20250204,6080,-17.60,20240221,4600,8.91,20240906,0.25,N,111710,200,41 억,,20192,N,N,0,N,00,N diff --git a/111770/price/prices-20250201.csv b/111770/price/prices-20250201.csv index 2f9f585f2a74..ee910acceed6 100644 --- a/111770/price/prices-20250201.csv +++ b/111770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160821,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45100,1000,2,2.27,2411149200,53501,160.90,44450,45500,43800,57300,30900,44100,45067.35,29.14,0,9006,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19984,3.87,0.61,12,0.12,11644.00,73629.00,52500,20240213,-14.10,32100,20240529,40.50,47000,-4.04,20250212,38800,16.24,20250113,51300,-12.09,20240226,32100,40.50,20240529,0.03,N,111770,500,221 억,,12910456,N,N,23,N,00,N +20250224,150820,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44900,800,2,1.81,2247102850,49856,149.94,44450,45500,43800,57300,30900,44100,45071.86,29.14,0,8388,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19896,3.86,0.61,12,0.11,11644.00,73629.00,52500,20240213,-14.48,32100,20240529,39.88,47000,-4.47,20250212,38800,15.72,20250113,51300,-12.48,20240226,32100,39.88,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,140819,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44900,800,2,1.81,1952016100,43286,130.18,44450,45500,43800,57300,30900,44100,45095.78,29.14,0,8246,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19896,3.86,0.61,12,0.10,11644.00,73629.00,52500,20240213,-14.48,32100,20240529,39.88,47000,-4.47,20250212,38800,15.72,20250113,51300,-12.48,20240226,32100,39.88,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,130821,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44850,750,2,1.70,1678238600,37189,111.84,44450,45500,43800,57300,30900,44100,45127.28,29.14,0,7739,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19874,3.85,0.61,12,0.08,11644.00,73629.00,52500,20240213,-14.57,32100,20240529,39.72,47000,-4.57,20250212,38800,15.59,20250113,51300,-12.57,20240226,32100,39.72,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,120818,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45050,950,2,2.15,1372136050,30383,91.37,44450,45500,43800,57300,30900,44100,45161.31,29.14,0,6905,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19962,3.87,0.61,12,0.07,11644.00,73629.00,52500,20240213,-14.19,32100,20240529,40.34,47000,-4.15,20250212,38800,16.11,20250113,51300,-12.18,20240226,32100,40.34,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,110816,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45450,1350,2,3.06,1079563150,23910,71.91,44450,45500,43800,57300,30900,44100,45151.11,29.14,0,6417,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,20140,3.90,0.62,12,0.05,11644.00,73629.00,52500,20240213,-13.43,32100,20240529,41.59,47000,-3.30,20250212,38800,17.14,20250113,51300,-11.40,20240226,32100,41.59,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,100816,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45050,950,2,2.15,542872500,12070,36.30,44450,45500,43800,57300,30900,44100,44977.01,29.14,0,4538,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19962,3.87,0.61,12,0.03,11644.00,73629.00,52500,20240213,-14.19,32100,20240529,40.34,47000,-4.15,20250212,38800,16.11,20250113,51300,-12.18,20240226,32100,40.34,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N +20250224,090822,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44850,750,2,1.70,87552650,1970,5.92,44450,44850,43800,57300,30900,44100,44442.97,29.14,0,1262,45133,44616,44133,43616,43133,44875,43875,222,13200,500,33510,50,1,44311468,19874,3.85,0.61,12,0.00,11644.00,73629.00,52500,20240213,-14.57,32100,20240529,39.72,47000,-4.57,20250212,38800,15.59,20250113,51300,-12.57,20240226,32100,39.72,20240529,0.03,N,111770,500,221 억,,12910456,N,N,3,N,00,N 20250221,160814,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44100,-200,5,-0.45,1469994000,33240,77.98,44000,44650,43650,57500,31050,44300,44223.65,29.15,0,678,45466,44882,44216,43632,42966,45175,43925,222,13200,500,33660,50,1,44311468,19541,3.79,0.60,12,0.08,11644.00,73629.00,52500,20240213,-16.00,32100,20240529,37.38,47000,-6.17,20250212,38800,13.66,20250113,51400,-14.20,20240223,32100,37.38,20240529,0.03,N,111770,500,221 억,,12916365,N,N,3,N,00,N 20250221,150818,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44050,-250,5,-0.56,1340490650,30303,71.09,44000,44650,43650,57500,31050,44300,44236.24,29.15,0,949,45466,44882,44216,43632,42966,45175,43925,222,13200,500,33660,50,1,44311468,19519,3.78,0.60,12,0.07,11644.00,73629.00,52500,20240213,-16.10,32100,20240529,37.23,47000,-6.28,20250212,38800,13.53,20250113,51400,-14.30,20240223,32100,37.23,20240529,0.03,N,111770,500,221 억,,12916365,N,N,3,N,00,N 20250221,140817,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44150,-150,5,-0.34,1136046100,25667,60.21,44000,44650,43650,57500,31050,44300,44260.96,29.15,0,618,45466,44882,44216,43632,42966,45175,43925,222,13200,500,33660,50,1,44311468,19564,3.79,0.60,12,0.06,11644.00,73629.00,52500,20240213,-15.90,32100,20240529,37.54,47000,-6.06,20250212,38800,13.79,20250113,51400,-14.11,20240223,32100,37.54,20240529,0.03,N,111770,500,221 억,,12916365,N,N,3,N,00,N diff --git a/111870/price/prices-20250201.csv b/111870/price/prices-20250201.csv index 688a24bd0e1c..4912bc06b602 100644 --- a/111870/price/prices-20250201.csv +++ b/111870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160821,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,150820,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,140819,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,130821,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,120818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,110816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,100817,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20250224,090822,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240213,0.00,8910,20240213,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240226,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250221,160815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250221,150818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20250221,140818,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20240208,0.00,8910,20240208,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240221,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250201.csv b/112040/price/prices-20250201.csv index f018cf435b98..5933eb19137a 100644 --- a/112040/price/prices-20250201.csv +++ b/112040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160822,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38550,-450,5,-1.15,9966942100,258670,42.69,39000,39300,38200,50700,27300,39000,38529.68,6.75,0,-9060,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13087,-6.52,4.97,12,0.76,-5913.00,7761.00,80500,20240320,-52.11,29200,20240827,32.02,44600,-13.57,20250212,34650,11.26,20250102,80500,-52.11,20240320,29200,32.02,20240827,1.80,N,112040,500,172 억,,2290686,N,N,656,N,00,N +20250224,150821,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38400,-600,5,-1.54,9202552150,238773,39.41,39000,39300,38200,50700,27300,39000,38539.11,6.75,0,-7575,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13036,-6.49,4.95,12,0.70,-5913.00,7761.00,80500,20240320,-52.30,29200,20240827,31.51,44600,-13.90,20250212,34650,10.82,20250102,80500,-52.30,20240320,29200,31.51,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,140819,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38400,-600,5,-1.54,8421265200,218411,36.05,39000,39300,38200,50700,27300,39000,38554.97,6.75,0,-10743,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13036,-6.49,4.95,12,0.64,-5913.00,7761.00,80500,20240320,-52.30,29200,20240827,31.51,44600,-13.90,20250212,34650,10.82,20250102,80500,-52.30,20240320,29200,31.51,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,130821,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38250,-750,5,-1.92,7552109650,195712,32.30,39000,39300,38200,50700,27300,39000,38585.80,6.75,0,-10329,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,12985,-6.47,4.93,12,0.58,-5913.00,7761.00,80500,20240320,-52.48,29200,20240827,30.99,44600,-14.24,20250212,34650,10.39,20250102,80500,-52.48,20240320,29200,30.99,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,120819,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38300,-700,5,-1.79,6631520450,171669,28.33,39000,39300,38200,50700,27300,39000,38627.56,6.75,0,-11260,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13002,-6.48,4.93,12,0.51,-5913.00,7761.00,80500,20240320,-52.42,29200,20240827,31.16,44600,-14.13,20250212,34650,10.53,20250102,80500,-52.42,20240320,29200,31.16,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,110816,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38450,-550,5,-1.41,5532158450,142986,23.60,39000,39300,38400,50700,27300,39000,38688.07,6.75,0,-10814,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13053,-6.50,4.95,12,0.42,-5913.00,7761.00,80500,20240320,-52.24,29200,20240827,31.68,44600,-13.79,20250212,34650,10.97,20250102,80500,-52.24,20240320,29200,31.68,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,100817,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,38650,-350,5,-0.90,4212616650,108732,17.95,39000,39300,38400,50700,27300,39000,38740.78,6.75,0,-5722,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13121,-6.54,4.98,12,0.32,-5913.00,7761.00,80500,20240320,-51.99,29200,20240827,32.36,44600,-13.34,20250212,34650,11.54,20250102,80500,-51.99,20240320,29200,32.36,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N +20250224,090823,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39200,200,2,0.51,1041268800,26739,4.41,39000,39200,38750,50700,27300,39000,38939.74,6.75,0,-1956,40533,39766,39183,38416,37833,39475,38125,173,11700,500,28080,50,1,33948483,13308,-6.63,5.05,12,0.08,-5913.00,7761.00,80500,20240320,-51.30,29200,20240827,34.25,44600,-12.11,20250212,34650,13.13,20250102,80500,-51.30,20240320,29200,34.25,20240827,1.80,N,112040,500,172 억,,2290686,N,N,239,N,00,N 20250221,160815,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39000,-3500,5,-8.24,23484123750,599173,81.66,39400,39950,38600,55200,29750,42500,39194.30,7.18,0,-150327,45800,44150,42300,40650,38800,44975,41475,173,12700,500,30600,50,1,33948483,13240,-6.60,5.03,12,1.76,-5913.00,7761.00,80500,20240320,-51.55,29200,20240827,33.56,44600,-12.56,20250212,34650,12.55,20250102,80500,-51.55,20240320,29200,33.56,20240827,1.80,N,112040,500,172 억,,2437081,N,N,239,N,00,N 20250221,150818,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39050,-3450,5,-8.12,22186961800,565928,77.13,39400,39950,38600,55200,29750,42500,39204.51,7.18,0,-148137,45800,44150,42300,40650,38800,44975,41475,173,12700,500,30600,50,1,33948483,13257,-6.60,5.03,12,1.67,-5913.00,7761.00,80500,20240320,-51.49,29200,20240827,33.73,44600,-12.44,20250212,34650,12.70,20250102,80500,-51.49,20240320,29200,33.73,20240827,1.80,N,112040,500,172 억,,2437081,N,N,409,N,00,N 20250221,140818,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,39200,-3300,5,-7.76,19851644950,506201,68.99,39400,39950,38600,55200,29750,42500,39216.86,7.18,0,-139312,45800,44150,42300,40650,38800,44975,41475,173,12700,500,30600,50,1,33948483,13308,-6.63,5.05,12,1.49,-5913.00,7761.00,80500,20240320,-51.30,29200,20240827,34.25,44600,-12.11,20250212,34650,13.13,20250102,80500,-51.30,20240320,29200,34.25,20240827,1.80,N,112040,500,172 억,,2437081,N,N,409,N,00,N diff --git a/112190/price/prices-20250201.csv b/112190/price/prices-20250201.csv index c821ad1dbb65..f1aa99895e2a 100644 --- a/112190/price/prices-20250201.csv +++ b/112190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160822,57,100.00,KONEX,,,N,N,N,N, ,N,1245,-5,5,-0.40,1977169,1796,1381.54,1299,1299,1100,1437,1063,1250,1100.87,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,89,3.53,0.22,12,0.03,353.00,5560.00,1833,20241230,-32.08,910,20241204,36.81,1750,-28.86,20250107,1011,23.15,20250116,1833,-32.08,20241230,910,36.81,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,150821,57,100.00,KONEX,,,N,N,N,N, ,N,1245,-5,5,-0.40,1977169,1796,1381.54,1299,1299,1100,1437,1063,1250,1100.87,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,89,3.53,0.22,12,0.03,353.00,5560.00,1833,20241230,-32.08,910,20241204,36.81,1750,-28.86,20250107,1011,23.15,20250116,1833,-32.08,20241230,910,36.81,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,140819,57,100.00,KONEX,,,N,N,N,N, ,N,1245,-5,5,-0.40,1977169,1796,1381.54,1299,1299,1100,1437,1063,1250,1100.87,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,89,3.53,0.22,12,0.03,353.00,5560.00,1833,20241230,-32.08,910,20241204,36.81,1750,-28.86,20250107,1011,23.15,20250116,1833,-32.08,20241230,910,36.81,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,130821,57,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,2598,2,1.54,1299,1299,1299,1437,1063,1250,1299.00,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,120819,57,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,2598,2,1.54,1299,1299,1299,1437,1063,1250,1299.00,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,110816,57,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,2598,2,1.54,1299,1299,1299,1437,1063,1250,1299.00,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,100817,57,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,2598,2,1.54,1299,1299,1299,1437,1063,1250,1299.00,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20250224,090823,57,100.00,KONEX,,,N,N,N,N, ,N,1299,49,2,3.92,2598,2,1.54,1299,1299,1299,1437,1063,1250,1299.00,0.00,0,0,1410,1330,1219,1139,1028,1370,1179,36,187,500,770,1,1,7125253,93,3.68,0.23,12,0.00,353.00,5560.00,1833,20241230,-29.13,910,20241204,42.75,1750,-25.77,20250107,1011,28.49,20250116,1833,-29.13,20241230,910,42.75,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250221,160815,57,100.00,KONEX,,,N,N,N,N, ,N,1250,-32,5,-2.50,145156,130,1444.44,1111,1299,1108,1474,1090,1282,1116.58,0.00,0,0,1421,1351,1229,1159,1037,1290,1098,36,192,500,790,1,1,7125253,89,3.54,0.22,12,0.00,353.00,5560.00,1833,20241230,-31.81,910,20241204,37.36,1750,-28.57,20250107,1011,23.64,20250116,1833,-31.81,20241230,910,37.36,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250221,150819,57,100.00,KONEX,,,N,N,N,N, ,N,1250,-32,5,-2.50,145156,130,1444.44,1111,1299,1108,1474,1090,1282,1116.58,0.00,0,0,1421,1351,1229,1159,1037,1290,1098,36,192,500,790,1,1,7125253,89,3.54,0.22,12,0.00,353.00,5560.00,1833,20241230,-31.81,910,20241204,37.36,1750,-28.57,20250107,1011,23.64,20250116,1833,-31.81,20241230,910,37.36,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20250221,140818,57,100.00,KONEX,,,N,N,N,N, ,N,1250,-32,5,-2.50,145156,130,1444.44,1111,1299,1108,1474,1090,1282,1116.58,0.00,0,0,1421,1351,1229,1159,1037,1290,1098,36,192,500,790,1,1,7125253,89,3.54,0.22,12,0.00,353.00,5560.00,1833,20241230,-31.81,910,20241204,37.36,1750,-28.57,20250107,1011,23.64,20250116,1833,-31.81,20241230,910,37.36,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250201.csv b/112290/price/prices-20250201.csv index 5c62eba3ba68..649c01d2791f 100644 --- a/112290/price/prices-20250201.csv +++ b/112290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,100,2,0.40,6358362450,257199,121.90,24800,25550,23950,32200,17400,24800,24721.41,0.72,0,9663,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2518,-41.57,4.16,12,2.54,-599.00,5982.00,36700,20240503,-32.15,11000,20241209,126.36,30700,-18.89,20250211,12900,93.02,20250102,36700,-32.15,20240503,11000,126.36,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25350,550,2,2.22,5851619950,237021,112.34,24800,25550,23950,32200,17400,24800,24688.19,0.72,0,7577,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2563,-42.32,4.24,12,2.34,-599.00,5982.00,36700,20240503,-30.93,11000,20241209,130.45,30700,-17.43,20250211,12900,96.51,20250102,36700,-30.93,20240503,11000,130.45,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24750,-50,5,-0.20,5013235000,203592,96.50,24800,25550,23950,32200,17400,24800,24623.93,0.72,0,7859,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2502,-41.32,4.14,12,2.01,-599.00,5982.00,36700,20240503,-32.56,11000,20241209,125.00,30700,-19.38,20250211,12900,91.86,20250102,36700,-32.56,20240503,11000,125.00,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,200,2,0.81,4627943350,188053,89.13,24800,25550,23950,32200,17400,24800,24609.78,0.72,0,3836,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2528,-41.74,4.18,12,1.86,-599.00,5982.00,36700,20240503,-31.88,11000,20241209,127.27,30700,-18.57,20250211,12900,93.80,20250102,36700,-31.88,20240503,11000,127.27,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24600,-200,5,-0.81,4140625400,168461,79.84,24800,25550,23950,32200,17400,24800,24579.13,0.72,0,3597,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2487,-41.07,4.11,12,1.67,-599.00,5982.00,36700,20240503,-32.97,11000,20241209,123.64,30700,-19.87,20250211,12900,90.70,20250102,36700,-32.97,20240503,11000,123.64,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,110817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24400,-400,5,-1.61,3799911450,154601,73.28,24800,25550,23950,32200,17400,24800,24578.83,0.72,0,2972,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2467,-40.73,4.08,12,1.53,-599.00,5982.00,36700,20240503,-33.51,11000,20241209,121.82,30700,-20.52,20250211,12900,89.15,20250102,36700,-33.51,20240503,11000,121.82,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24100,-700,5,-2.82,3028546700,122585,58.10,24800,25550,24000,32200,17400,24800,24705.69,0.72,0,2313,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2437,-40.23,4.03,12,1.21,-599.00,5982.00,36700,20240503,-34.33,11000,20241209,119.09,30700,-21.50,20250211,12900,86.82,20250102,36700,-34.33,20240503,11000,119.09,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N +20250224,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25000,200,2,0.81,930276650,37524,17.78,24800,25300,24100,32200,17400,24800,24791.51,0.72,0,2630,26066,25432,25116,24482,24166,25275,24325,103,7400,1000,15870,50,1,10110545,2528,-41.74,4.18,12,0.37,-599.00,5982.00,36700,20240503,-31.88,11000,20241209,127.27,30700,-18.57,20250211,12900,93.80,20250102,36700,-31.88,20240503,11000,127.27,20241209,4.06,N,112290,1000,102 억,,72915,N,N,1,N,00,N 20250221,160815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24800,-200,5,-0.80,5149961650,204750,41.14,24850,25750,24800,32500,17500,25000,25154.95,0.77,0,-5136,28200,26600,25800,24200,23400,26200,23800,103,7500,1000,16000,50,1,10110545,2507,-41.40,4.15,12,2.03,-599.00,5982.00,36700,20240503,-32.43,11000,20241209,125.45,30700,-19.22,20250211,12900,92.25,20250102,36700,-32.43,20240503,11000,125.45,20241209,3.94,N,112290,1000,102 억,,77981,N,N,1,N,00,N 20250221,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,-100,5,-0.40,4855018650,192871,38.75,24850,25750,24800,32500,17500,25000,25174.14,0.77,0,-5135,28200,26600,25800,24200,23400,26200,23800,103,7500,1000,16000,50,1,10110545,2518,-41.57,4.16,12,1.91,-599.00,5982.00,36700,20240503,-32.15,11000,20241209,126.36,30700,-18.89,20250211,12900,93.02,20250102,36700,-32.15,20240503,11000,126.36,20241209,3.94,N,112290,1000,102 억,,77981,N,N,51,N,00,N 20250221,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25050,50,2,0.20,4358886150,173035,34.76,24850,25750,24800,32500,17500,25000,25192.97,0.77,0,-5896,28200,26600,25800,24200,23400,26200,23800,103,7500,1000,16000,50,1,10110545,2533,-41.82,4.19,12,1.71,-599.00,5982.00,36700,20240503,-31.74,11000,20241209,127.73,30700,-18.40,20250211,12900,94.19,20250102,36700,-31.74,20240503,11000,127.73,20241209,3.94,N,112290,1000,102 억,,77981,N,N,51,N,00,N diff --git a/112610/price/prices-20250201.csv b/112610/price/prices-20250201.csv index 73394012f468..1302dbbfd700 100644 --- a/112610/price/prices-20250201.csv +++ b/112610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160822,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44300,1150,2,2.67,15184899200,349087,84.57,42950,44400,42250,56000,30250,43150,43497.82,14.39,0,-27704,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18682,94.06,1.99,12,0.83,471.00,22277.00,73500,20240924,-39.73,37200,20241209,19.09,45750,-3.17,20250106,39100,13.30,20250121,73500,-39.73,20240924,37200,19.09,20241209,1.83,N,112610,500,210 억,,6068978,N,N,1017,N,00,N +20250224,150822,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44350,1200,2,2.78,13831907850,318542,77.17,42950,44400,42250,56000,30250,43150,43422.71,14.39,0,-21353,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18703,94.16,1.99,12,0.76,471.00,22277.00,73500,20240924,-39.66,37200,20241209,19.22,45750,-3.06,20250106,39100,13.43,20250121,73500,-39.66,20240924,37200,19.22,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,140820,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,44050,900,2,2.09,11087851750,256293,62.09,42950,44250,42250,56000,30250,43150,43262.48,14.39,0,-29893,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18577,93.52,1.98,12,0.61,471.00,22277.00,73500,20240924,-40.07,37200,20241209,18.41,45750,-3.72,20250106,39100,12.66,20250121,73500,-40.07,20240924,37200,18.41,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,130822,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43050,-100,5,-0.23,7189231200,167278,40.53,42950,43550,42250,56000,30250,43150,42977.56,14.39,0,-41880,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18155,91.40,1.93,12,0.40,471.00,22277.00,73500,20240924,-41.43,37200,20241209,15.73,45750,-5.90,20250106,39100,10.10,20250121,73500,-41.43,20240924,37200,15.73,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,120819,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42850,-300,5,-0.70,6273592250,145980,35.37,42950,43550,42250,56000,30250,43150,42975.49,14.39,0,-33523,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18070,90.98,1.92,12,0.35,471.00,22277.00,73500,20240924,-41.70,37200,20241209,15.19,45750,-6.34,20250106,39100,9.59,20250121,73500,-41.70,20240924,37200,15.19,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,110817,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43450,300,2,0.70,4960891450,115469,27.98,42950,43550,42250,56000,30250,43150,42962.69,14.39,0,-22923,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18323,92.25,1.95,12,0.27,471.00,22277.00,73500,20240924,-40.88,37200,20241209,16.80,45750,-5.03,20250106,39100,11.13,20250121,73500,-40.88,20240924,37200,16.80,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,100818,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42850,-300,5,-0.70,3304268650,77109,18.68,42950,43400,42250,56000,30250,43150,42851.24,14.39,0,-23089,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18070,90.98,1.92,12,0.18,471.00,22277.00,73500,20240924,-41.70,37200,20241209,15.19,45750,-6.34,20250106,39100,9.59,20250121,73500,-41.70,20240924,37200,15.19,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N +20250224,090824,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,42900,-250,5,-0.58,1075034950,25198,6.10,42950,42950,42250,56000,30250,43150,42660.08,14.39,0,-5879,45150,44150,43250,42250,41350,44650,42750,211,12850,500,31060,50,1,42171403,18092,91.08,1.93,12,0.06,471.00,22277.00,73500,20240924,-41.63,37200,20241209,15.32,45750,-6.23,20250106,39100,9.72,20250121,73500,-41.63,20240924,37200,15.32,20241209,1.83,N,112610,500,210 억,,6068978,N,N,260,N,00,N 20250221,160816,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43150,450,2,1.05,17764679250,408082,113.62,42750,44250,42350,55500,29900,42700,43533.14,14.38,0,4607,44400,43550,42900,42050,41400,43225,41725,211,12800,500,30740,50,1,42171403,18197,91.61,1.94,12,0.97,471.00,22277.00,73500,20240924,-41.29,37200,20241209,15.99,45750,-5.68,20250106,39100,10.36,20250121,73500,-41.29,20240924,37200,15.99,20241209,1.95,N,112610,500,210 억,,6063915,N,N,260,N,00,N 20250221,150819,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43250,550,2,1.29,17184358800,394645,109.87,42750,44250,42350,55500,29900,42700,43543.84,14.38,0,8205,44400,43550,42900,42050,41400,43225,41725,211,12800,500,30740,50,1,42171403,18239,91.83,1.94,12,0.94,471.00,22277.00,73500,20240924,-41.16,37200,20241209,16.26,45750,-5.46,20250106,39100,10.61,20250121,73500,-41.16,20240924,37200,16.26,20241209,1.95,N,112610,500,210 억,,6063915,N,N,1794,N,00,N 20250221,140819,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,43350,650,2,1.52,14722080100,337581,93.99,42750,44250,42350,55500,29900,42700,43610.51,14.38,0,19652,44400,43550,42900,42050,41400,43225,41725,211,12800,500,30740,50,1,42171403,18281,92.04,1.95,12,0.80,471.00,22277.00,73500,20240924,-41.02,37200,20241209,16.53,45750,-5.25,20250106,39100,10.87,20250121,73500,-41.02,20240924,37200,16.53,20241209,1.95,N,112610,500,210 억,,6063915,N,N,1794,N,00,N diff --git a/113810/price/prices-20250201.csv b/113810/price/prices-20250201.csv index 8502db0eb3ae..d83f4316dcdf 100644 --- a/113810/price/prices-20250201.csv +++ b/113810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,-5,5,-0.23,8553134965,3729149,168.55,2220,2440,2180,2885,1555,2220,2293.73,2.91,0,-191262,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,723,24.34,4.09,12,11.43,91.00,541.00,2600,20250219,-14.81,549,20241205,303.46,2600,-14.81,20250219,1179,87.87,20250121,2600,-14.81,20250219,549,303.46,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,0,3,0.00,8349382480,3637199,164.40,2220,2440,2180,2885,1555,2220,2295.55,2.91,0,-158785,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,724,24.40,4.10,12,11.15,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,140820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,0,3,0.00,7977456880,3469256,156.81,2220,2440,2180,2885,1555,2220,2299.47,2.91,0,-147858,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,724,24.40,4.10,12,10.63,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,20,2,0.90,7553844720,3278888,148.20,2220,2440,2180,2885,1555,2220,2303.78,2.91,0,-172821,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,731,24.62,4.14,12,10.05,91.00,541.00,2600,20250219,-13.85,549,20241205,308.01,2600,-13.85,20250219,1179,89.99,20250121,2600,-13.85,20250219,549,308.01,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,30,2,1.35,7155072735,3099416,140.09,2220,2440,2180,2885,1555,2220,2308.52,2.91,0,-156626,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,734,24.73,4.16,12,9.50,91.00,541.00,2600,20250219,-13.46,549,20241205,309.84,2600,-13.46,20250219,1179,90.84,20250121,2600,-13.46,20250219,549,309.84,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,5,2,0.23,6734736810,2911336,131.59,2220,2440,2180,2885,1555,2220,2313.28,2.91,0,-189528,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,726,24.45,4.11,12,8.92,91.00,541.00,2600,20250219,-14.42,549,20241205,305.28,2600,-14.42,20250219,1179,88.72,20250121,2600,-14.42,20250219,549,305.28,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,100818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,30,2,1.35,5358442810,2295783,103.77,2220,2440,2180,2885,1555,2220,2334.04,2.91,0,-144312,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,734,24.73,4.16,12,7.04,91.00,541.00,2600,20250219,-13.46,549,20241205,309.84,2600,-13.46,20250219,1179,90.84,20250121,2600,-13.46,20250219,549,309.84,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N +20250224,090824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,55,2,2.48,585005670,257726,11.65,2220,2335,2180,2885,1555,2220,2269.87,2.91,0,-27546,2590,2405,2295,2110,2000,2350,2055,163,665,500,1330,5,1,32628051,742,25.00,4.21,12,0.79,91.00,541.00,2600,20250219,-12.50,549,20241205,314.39,2600,-12.50,20250219,1179,92.96,20250121,2600,-12.50,20250219,549,314.39,20241205,0.10,N,113810,500,163 억,,948798,N,N,0,N,00,N 20250221,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-165,5,-6.92,4992491165,2185870,80.33,2450,2480,2185,3100,1670,2385,2283.99,2.97,0,-21311,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,724,24.40,4.10,12,6.70,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N 20250221,150819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-165,5,-6.92,4607077150,2011360,73.92,2450,2480,2185,3100,1670,2385,2290.53,2.97,0,-24185,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,724,24.40,4.10,12,6.16,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N 20250221,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-85,5,-3.56,3071769205,1324389,48.67,2450,2480,2260,3100,1670,2385,2319.39,2.97,0,-96239,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,750,25.27,4.25,12,4.06,91.00,541.00,2600,20250219,-11.54,549,20241205,318.94,2600,-11.54,20250219,1179,95.08,20250121,2600,-11.54,20250219,549,318.94,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N diff --git a/114090/price/prices-20250201.csv b/114090/price/prices-20250201.csv index ef26ac901936..e73c486ce778 100644 --- a/114090/price/prices-20250201.csv +++ b/114090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160823,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11380,-80,5,-0.70,541544570,47791,83.03,11340,11420,11270,14890,8030,11460,11331.42,11.05,0,-157,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7039,16.05,1.71,12,0.08,709.00,6658.00,14380,20240430,-20.86,10180,20241115,11.79,12100,-5.95,20250204,10910,4.31,20250102,14380,-20.86,20240430,10180,11.79,20241115,0.55,N,114090,500,309 억,,6835616,N,N,77,N,00,N +20250224,150822,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11360,-100,5,-0.87,521090600,45992,79.91,11340,11420,11270,14890,8030,11460,11330.03,11.05,0,-19,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7027,16.02,1.71,12,0.07,709.00,6658.00,14380,20240430,-21.00,10180,20241115,11.59,12100,-6.12,20250204,10910,4.12,20250102,14380,-21.00,20240430,10180,11.59,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,140821,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11330,-130,5,-1.13,490659680,43308,75.24,11340,11420,11270,14890,8030,11460,11329.54,11.05,0,-64,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7008,15.98,1.70,12,0.07,709.00,6658.00,14380,20240430,-21.21,10180,20241115,11.30,12100,-6.36,20250204,10910,3.85,20250102,14380,-21.21,20240430,10180,11.30,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,130823,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11330,-130,5,-1.13,446441080,39409,68.47,11340,11420,11270,14890,8030,11460,11328.40,11.05,0,-264,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7008,15.98,1.70,12,0.06,709.00,6658.00,14380,20240430,-21.21,10180,20241115,11.30,12100,-6.36,20250204,10910,3.85,20250102,14380,-21.21,20240430,10180,11.30,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,120820,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11330,-130,5,-1.13,394492340,34828,60.51,11340,11420,11270,14890,8030,11460,11326.87,11.05,0,2025,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7008,15.98,1.70,12,0.06,709.00,6658.00,14380,20240430,-21.21,10180,20241115,11.30,12100,-6.36,20250204,10910,3.85,20250102,14380,-21.21,20240430,10180,11.30,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,110818,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11340,-120,5,-1.05,363691190,32111,55.79,11340,11420,11270,14890,8030,11460,11326.06,11.05,0,1073,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7014,15.99,1.70,12,0.05,709.00,6658.00,14380,20240430,-21.14,10180,20241115,11.39,12100,-6.28,20250204,10910,3.94,20250102,14380,-21.14,20240430,10180,11.39,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,100818,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11330,-130,5,-1.13,138409050,12198,21.19,11340,11420,11320,14890,8030,11460,11346.86,11.05,0,-559,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7008,15.98,1.70,12,0.02,709.00,6658.00,14380,20240430,-21.21,10180,20241115,11.30,12100,-6.36,20250204,10910,3.85,20250102,14380,-21.21,20240430,10180,11.30,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N +20250224,090824,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11360,-100,5,-0.87,7703840,678,1.18,11340,11420,11340,14890,8030,11460,11362.60,11.05,0,92,11566,11512,11406,11352,11246,11540,11380,309,3430,500,8480,10,1,61855670,7027,16.02,1.71,12,0.00,709.00,6658.00,14380,20240430,-21.00,10180,20241115,11.59,12100,-6.12,20250204,10910,4.12,20250102,14380,-21.00,20240430,10180,11.59,20241115,0.55,N,114090,500,309 억,,6835616,N,N,8,N,00,N 20250221,160816,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11460,60,2,0.53,656690960,57556,24.48,11400,11460,11300,14820,7980,11400,11409.08,11.03,0,7956,11753,11576,11383,11206,11013,11665,11295,309,3420,500,8430,10,1,61855670,7089,16.16,1.72,12,0.09,709.00,6658.00,14380,20240430,-20.31,10180,20241115,12.57,12100,-5.29,20250204,10910,5.04,20250102,14380,-20.31,20240430,10180,12.57,20241115,0.57,N,114090,500,309 억,,6823963,N,N,8,N,00,N 20250221,150820,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11440,40,2,0.35,590396980,51769,22.02,11400,11450,11300,14820,7980,11400,11404.45,11.03,0,7178,11753,11576,11383,11206,11013,11665,11295,309,3420,500,8430,10,1,61855670,7076,16.14,1.72,12,0.08,709.00,6658.00,14380,20240430,-20.45,10180,20241115,12.38,12100,-5.45,20250204,10910,4.86,20250102,14380,-20.45,20240430,10180,12.38,20241115,0.57,N,114090,500,309 억,,6823963,N,N,142,N,00,N 20250221,140819,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11400,0,3,0.00,540750310,47422,20.17,11400,11450,11300,14820,7980,11400,11402.94,11.03,0,6500,11753,11576,11383,11206,11013,11665,11295,309,3420,500,8430,10,1,61855670,7052,16.08,1.71,12,0.08,709.00,6658.00,14380,20240430,-20.72,10180,20241115,11.98,12100,-5.79,20250204,10910,4.49,20250102,14380,-20.72,20240430,10180,11.98,20241115,0.57,N,114090,500,309 억,,6823963,N,N,142,N,00,N diff --git a/114190/price/prices-20250201.csv b/114190/price/prices-20250201.csv index e7089d1a6269..9037b3020ddf 100644 --- a/114190/price/prices-20250201.csv +++ b/114190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9690,160,2,1.68,3570929610,369614,63.11,9430,9880,9300,12380,6680,9530,9661.18,1.25,0,-2205,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2531,57.68,6.49,12,1.41,168.00,1494.00,22800,20240614,-57.50,8480,20250203,14.27,10930,-11.34,20250204,8480,14.27,20250203,22800,-57.50,20240614,8480,14.27,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,150822,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9800,270,2,2.83,3283772410,340108,58.07,9430,9880,9300,12380,6680,9530,9655.11,1.25,0,-456,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2560,58.33,6.56,12,1.30,168.00,1494.00,22800,20240614,-57.02,8480,20250203,15.57,10930,-10.34,20250204,8480,15.57,20250203,22800,-57.02,20240614,8480,15.57,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,140821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9720,190,2,1.99,3030208810,314114,53.63,9430,9880,9300,12380,6680,9530,9646.87,1.25,0,1170,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2539,57.86,6.51,12,1.20,168.00,1494.00,22800,20240614,-57.37,8480,20250203,14.62,10930,-11.07,20250204,8480,14.62,20250203,22800,-57.37,20240614,8480,14.62,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,130823,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9760,230,2,2.41,2627244710,272843,46.59,9430,9880,9300,12380,6680,9530,9629.16,1.25,0,-10217,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2550,58.10,6.53,12,1.04,168.00,1494.00,22800,20240614,-57.19,8480,20250203,15.09,10930,-10.70,20250204,8480,15.09,20250203,22800,-57.19,20240614,8480,15.09,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,120820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9720,190,2,1.99,2372099230,246709,42.12,9430,9880,9300,12380,6680,9530,9614.99,1.25,0,-8891,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2539,57.86,6.51,12,0.94,168.00,1494.00,22800,20240614,-57.37,8480,20250203,14.62,10930,-11.07,20250204,8480,14.62,20250203,22800,-57.37,20240614,8480,14.62,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,110818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9590,60,2,0.63,1732160410,181072,30.92,9430,9730,9300,12380,6680,9530,9566.15,1.25,0,-7319,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2505,57.08,6.42,12,0.69,168.00,1494.00,22800,20240614,-57.94,8480,20250203,13.09,10930,-12.26,20250204,8480,13.09,20250203,22800,-57.94,20240614,8480,13.09,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,100819,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9720,190,2,1.99,1136462970,119137,20.34,9430,9720,9300,12380,6680,9530,9539.13,1.25,0,-413,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2539,57.86,6.51,12,0.46,168.00,1494.00,22800,20240614,-57.37,8480,20250203,14.62,10930,-11.07,20250204,8480,14.62,20250203,22800,-57.37,20240614,8480,14.62,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N +20250224,090824,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,-100,5,-1.05,218164500,23203,3.96,9430,9490,9300,12380,6680,9530,9402.12,1.25,0,-2437,10183,9856,9463,9136,8743,10020,9300,131,2850,500,6860,10,1,26123038,2463,56.13,6.31,12,0.09,168.00,1494.00,22800,20240614,-58.64,8480,20250203,11.20,10930,-13.72,20250204,8480,11.20,20250203,22800,-58.64,20240614,8480,11.20,20250203,2.29,N,114190,500,130 억,,327210,N,N,0,N,00,N 20250221,160817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9530,410,2,4.50,5527763960,581035,172.54,9150,9790,9070,11850,6390,9120,9513.62,1.07,0,49127,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2490,56.73,6.38,12,2.22,168.00,1494.00,22800,20240614,-58.20,8480,20250203,12.38,10930,-12.81,20250204,8480,12.38,20250203,22800,-58.20,20240614,8480,12.38,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N 20250221,150820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9510,390,2,4.28,5332501810,560539,166.45,9150,9790,9070,11850,6390,9120,9513.17,1.07,0,46931,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2484,56.61,6.37,12,2.15,168.00,1494.00,22800,20240614,-58.29,8480,20250203,12.15,10930,-12.99,20250204,8480,12.15,20250203,22800,-58.29,20240614,8480,12.15,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N 20250221,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,320,2,3.51,4892004870,514071,152.65,9150,9790,9070,11850,6390,9120,9516.20,1.07,0,31062,9700,9410,9250,8960,8800,9330,8880,131,2730,500,6560,10,1,26123038,2466,56.19,6.32,12,1.97,168.00,1494.00,22800,20240614,-58.60,8480,20250203,11.32,10930,-13.63,20250204,8480,11.32,20250203,22800,-58.60,20240614,8480,11.32,20250203,2.27,N,114190,500,130 억,,278660,N,N,0,N,00,N diff --git a/114450/price/prices-20250201.csv b/114450/price/prices-20250201.csv index 32f31f36174f..5139a4b00a13 100644 --- a/114450/price/prices-20250201.csv +++ b/114450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1837,34,2,1.89,135217378,73341,140.21,1803,1896,1782,2340,1263,1803,1843.80,1.47,0,-3491,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,367,-2.25,1.01,12,0.37,-818.00,1816.00,4545,20240816,-59.58,1452,20241209,26.52,2075,-11.47,20250108,1587,15.75,20250102,4545,-59.58,20240816,1452,26.52,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1847,44,2,2.44,132547400,71886,137.43,1803,1896,1782,2340,1263,1803,1843.97,1.47,0,-2709,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,369,-2.26,1.02,12,0.36,-818.00,1816.00,4545,20240816,-59.36,1452,20241209,27.20,2075,-10.99,20250108,1587,16.38,20250102,4545,-59.36,20240816,1452,27.20,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1845,42,2,2.33,129958823,70481,134.74,1803,1896,1782,2340,1263,1803,1844.00,1.47,0,-2607,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,369,-2.26,1.02,12,0.35,-818.00,1816.00,4545,20240816,-59.41,1452,20241209,27.07,2075,-11.08,20250108,1587,16.26,20250102,4545,-59.41,20240816,1452,27.07,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,130823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1848,45,2,2.50,126774709,68754,131.44,1803,1896,1782,2340,1263,1803,1844.01,1.47,0,-2483,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,370,-2.26,1.02,12,0.34,-818.00,1816.00,4545,20240816,-59.34,1452,20241209,27.27,2075,-10.94,20250108,1587,16.45,20250102,4545,-59.34,20240816,1452,27.27,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,120820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,62,2,3.44,121251896,65764,125.72,1803,1896,1782,2340,1263,1803,1843.87,1.47,0,-2927,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,373,-2.28,1.03,12,0.33,-818.00,1816.00,4545,20240816,-58.97,1452,20241209,28.44,2075,-10.12,20250108,1587,17.52,20250102,4545,-58.97,20240816,1452,28.44,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,33,2,1.83,71389022,39166,74.88,1803,1870,1782,2340,1263,1803,1822.83,1.47,0,-1642,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,367,-2.24,1.01,12,0.20,-818.00,1816.00,4545,20240816,-59.60,1452,20241209,26.45,2075,-11.52,20250108,1587,15.69,20250102,4545,-59.60,20240816,1452,26.45,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,7,2,0.39,33080197,18263,34.91,1803,1836,1782,2340,1263,1803,1811.42,1.47,0,-2846,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,362,-2.21,1.00,12,0.09,-818.00,1816.00,4545,20240816,-60.18,1452,20241209,24.66,2075,-12.77,20250108,1587,14.05,20250102,4545,-60.18,20240816,1452,24.66,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N +20250224,090825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,29,2,1.61,7397149,4093,7.82,1803,1832,1782,2340,1263,1803,1807.49,1.47,0,-363,1879,1840,1800,1761,1721,1860,1781,100,537,500,1080,1,1,20000000,366,-2.24,1.01,12,0.02,-818.00,1816.00,4545,20240816,-59.69,1452,20241209,26.17,2075,-11.71,20250108,1587,15.44,20250102,4545,-59.69,20240816,1452,26.17,20241209,0.02,N,114450,500,100 억,,294610,N,N,0,N,00,N 20250221,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,10,2,0.56,93899739,52168,261.28,1799,1839,1760,2330,1256,1793,1799.95,1.49,0,-2982,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,361,-2.20,0.99,12,0.26,-818.00,1816.00,4545,20240816,-60.33,1452,20241209,24.17,2075,-13.11,20250108,1587,13.61,20250102,4545,-60.33,20240816,1452,24.17,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N 20250221,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,9,2,0.50,83931744,46621,233.50,1799,1839,1760,2330,1256,1793,1800.30,1.49,0,-1715,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,360,-2.20,0.99,12,0.23,-818.00,1816.00,4545,20240816,-60.35,1452,20241209,24.10,2075,-13.16,20250108,1587,13.55,20250102,4545,-60.35,20240816,1452,24.10,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N 20250221,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,31,2,1.73,79107218,43953,220.14,1799,1839,1760,2330,1256,1793,1799.81,1.49,0,-1417,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,365,-2.23,1.00,12,0.22,-818.00,1816.00,4545,20240816,-59.87,1452,20241209,25.62,2075,-12.10,20250108,1587,14.93,20250102,4545,-59.87,20240816,1452,25.62,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N diff --git a/114630/price/prices-20250201.csv b/114630/price/prices-20250201.csv index 9fc639d57aa3..2f56f88f0d95 100644 --- a/114630/price/prices-20250201.csv +++ b/114630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-2,5,-0.38,19337581,37418,46.25,518,523,514,676,364,520,516.80,5.26,0,-1377,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,403,4.32,0.30,12,0.05,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-2,5,-0.38,16507212,31942,39.48,518,523,514,676,364,520,516.79,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,403,4.32,0.30,12,0.04,120.00,1726.00,795,20240304,-34.84,471,20241210,9.98,534,-3.00,20250110,500,3.60,20250122,795,-34.84,20240304,471,9.98,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-3,5,-0.58,16170243,31289,38.68,518,523,514,676,364,520,516.80,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,402,4.31,0.30,12,0.04,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,519,-1,5,-0.19,12263500,23721,29.32,518,523,514,676,364,520,516.99,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.03,120.00,1726.00,795,20240304,-34.72,471,20241210,10.19,534,-2.81,20250110,500,3.80,20250122,795,-34.72,20240304,471,10.19,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-4,5,-0.77,7003514,13552,16.75,518,523,514,676,364,520,516.79,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,401,4.30,0.30,12,0.02,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-4,5,-0.77,5770411,11167,13.80,518,523,514,676,364,520,516.74,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,401,4.30,0.30,12,0.01,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-4,5,-0.77,5431788,10510,12.99,518,523,514,676,364,520,516.82,5.26,0,-1180,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,401,4.30,0.30,12,0.01,120.00,1726.00,795,20240304,-35.09,471,20241210,9.55,534,-3.37,20250110,500,3.20,20250122,795,-35.09,20240304,471,9.55,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N +20250224,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,0,3,0.00,1349315,2595,3.21,518,523,517,676,364,520,519.97,5.26,0,-1103,524,521,518,515,512,523,517,390,156,500,380,1,1,77757548,404,4.33,0.30,12,0.00,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4092799,N,N,0,N,00,N 20250221,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,41945547,80890,88.67,519,521,515,672,362,517,518.55,5.26,0,2266,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.10,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N 20250221,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,520,3,2,0.58,40091139,77320,84.76,519,521,515,672,362,517,518.51,5.26,0,2701,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,404,4.33,0.30,12,0.10,120.00,1726.00,795,20240304,-34.59,471,20241210,10.40,534,-2.62,20250110,500,4.00,20250122,795,-34.59,20240304,471,10.40,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N 20250221,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,0,3,0.00,38111804,73501,80.57,519,521,515,672,362,517,518.52,5.26,0,2844,527,522,519,514,511,520,512,390,155,500,380,1,1,77757548,402,4.31,0.30,12,0.09,120.00,1726.00,795,20240304,-34.97,471,20241210,9.77,534,-3.18,20250110,500,3.40,20250122,795,-34.97,20240304,471,9.77,20241210,1.81,N,114630,500,389 억,,4090533,N,N,0,N,00,N diff --git a/114810/price/prices-20250201.csv b/114810/price/prices-20250201.csv index 5e5f5d48ac45..0ca73e68a805 100644 --- a/114810/price/prices-20250201.csv +++ b/114810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,-200,5,-2.50,770733260,98278,56.01,7840,8000,7770,10400,5600,8000,7842.30,3.02,0,-11071,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2271,106.85,1.41,12,0.34,73.00,5531.00,15360,20240402,-49.22,5350,20241206,45.79,8330,-6.36,20250218,5810,34.25,20250203,15360,-49.22,20240402,5350,45.79,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,150823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7790,-210,5,-2.62,723607110,92227,52.56,7840,8000,7770,10400,5600,8000,7845.85,3.02,0,-9629,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2268,106.71,1.41,12,0.32,73.00,5531.00,15360,20240402,-49.28,5350,20241206,45.61,8330,-6.48,20250218,5810,34.08,20250203,15360,-49.28,20240402,5350,45.61,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,140822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7820,-180,5,-2.25,616246270,78481,44.73,7840,8000,7770,10400,5600,8000,7852.07,3.02,0,-8303,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2277,107.12,1.41,12,0.27,73.00,5531.00,15360,20240402,-49.09,5350,20241206,46.17,8330,-6.12,20250218,5810,34.60,20250203,15360,-49.09,20240402,5350,46.17,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,130824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7840,-160,5,-2.00,528743770,67290,38.35,7840,8000,7770,10400,5600,8000,7857.57,3.02,0,-8411,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2282,107.40,1.42,12,0.23,73.00,5531.00,15360,20240402,-48.96,5350,20241206,46.54,8330,-5.88,20250218,5810,34.94,20250203,15360,-48.96,20240402,5350,46.54,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,120821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,-130,5,-1.62,466809030,59422,33.87,7840,8000,7770,10400,5600,8000,7855.70,3.02,0,-8890,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2291,107.81,1.42,12,0.20,73.00,5531.00,15360,20240402,-48.76,5350,20241206,47.10,8330,-5.52,20250218,5810,35.46,20250203,15360,-48.76,20240402,5350,47.10,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,110819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7830,-170,5,-2.12,340446170,43361,24.71,7840,8000,7780,10400,5600,8000,7851.25,3.02,0,-6423,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2280,107.26,1.42,12,0.15,73.00,5531.00,15360,20240402,-49.02,5350,20241206,46.36,8330,-6.00,20250218,5810,34.77,20250203,15360,-49.02,20240402,5350,46.36,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,100819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,-120,5,-1.50,222606060,28296,16.13,7840,8000,7800,10400,5600,8000,7866.80,3.02,0,-2517,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2294,107.95,1.42,12,0.10,73.00,5531.00,15360,20240402,-48.70,5350,20241206,47.29,8330,-5.40,20250218,5810,35.63,20250203,15360,-48.70,20240402,5350,47.29,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N +20250224,090825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,-80,5,-1.00,68577260,8699,4.96,7840,8000,7840,10400,5600,8000,7882.62,3.02,0,3401,8186,8092,7906,7812,7626,8140,7860,147,2400,500,5280,10,1,29113174,2306,108.49,1.43,12,0.03,73.00,5531.00,15360,20240402,-48.44,5350,20241206,48.04,8330,-4.92,20250218,5810,36.32,20250203,15360,-48.44,20240402,5350,48.04,20241206,1.20,N,114810,500,146 억,,879478,N,N,0,N,00,N 20250221,160817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8000,20,2,0.25,1373998970,175376,84.22,7890,8000,7720,10370,5590,7980,7834.36,3.04,0,-4660,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2329,109.59,1.45,12,0.60,73.00,5531.00,15360,20240402,-47.92,5350,20241206,49.53,8330,-3.96,20250218,5810,37.69,20250203,15360,-47.92,20240402,5350,49.53,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N 20250221,150821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,-40,5,-0.50,1305941060,166828,80.11,7890,7990,7720,10370,5590,7980,7828.04,3.04,0,-1341,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2312,108.77,1.44,12,0.57,73.00,5531.00,15360,20240402,-48.31,5350,20241206,48.41,8330,-4.68,20250218,5810,36.66,20250203,15360,-48.31,20240402,5350,48.41,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N 20250221,140820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,-110,5,-1.38,1107508620,141807,68.10,7890,7960,7720,10370,5590,7980,7809.94,3.04,0,7781,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2291,107.81,1.42,12,0.49,73.00,5531.00,15360,20240402,-48.76,5350,20241206,47.10,8330,-5.52,20250218,5810,35.46,20250203,15360,-48.76,20240402,5350,47.10,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N diff --git a/114840/price/prices-20250201.csv b/114840/price/prices-20250201.csv index d0e80990f473..de181e5cc13b 100644 --- a/114840/price/prices-20250201.csv +++ b/114840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160824,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22250,-1100,5,-4.71,7260292050,327321,207.83,23250,23250,21700,30350,16350,23350,22180.95,5.20,0,23480,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3836,19.08,5.55,12,1.90,1166.00,4011.00,45150,20240603,-50.72,15304,20240213,45.39,28600,-22.20,20250207,18510,20.21,20250102,45150,-50.72,20240603,16120,38.03,20240228,2.08,N,114840,500,86 억,,896247,N,N,10498,N,00,N +20250224,150824,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22300,-1050,5,-4.50,7037620950,317315,201.48,23250,23250,21700,30350,16350,23350,22178.66,5.20,0,26254,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3845,19.13,5.56,12,1.84,1166.00,4011.00,45150,20240603,-50.61,15304,20240213,45.71,28600,-22.03,20250207,18510,20.48,20250102,45150,-50.61,20240603,16120,38.34,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,140822,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22200,-1150,5,-4.93,6186902250,279057,177.19,23250,23250,21700,30350,16350,23350,22170.75,5.20,0,25748,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3828,19.04,5.53,12,1.62,1166.00,4011.00,45150,20240603,-50.83,15304,20240213,45.06,28600,-22.38,20250207,18510,19.94,20250102,45150,-50.83,20240603,16120,37.72,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,130824,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22200,-1150,5,-4.93,5539238850,249733,158.57,23250,23250,21700,30350,16350,23350,22180.64,5.20,0,26300,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3828,19.04,5.53,12,1.45,1166.00,4011.00,45150,20240603,-50.83,15304,20240213,45.06,28600,-22.38,20250207,18510,19.94,20250102,45150,-50.83,20240603,16120,37.72,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,120821,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22100,-1250,5,-5.35,4962077500,223622,141.99,23250,23250,21700,30350,16350,23350,22189.58,5.20,0,28957,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3810,18.95,5.51,12,1.30,1166.00,4011.00,45150,20240603,-51.05,15304,20240213,44.41,28600,-22.73,20250207,18510,19.39,20250102,45150,-51.05,20240603,16120,37.10,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,110819,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,21950,-1400,5,-6.00,4255419200,191638,121.68,23250,23250,21700,30350,16350,23350,22205.51,5.20,0,34171,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3785,18.83,5.47,12,1.11,1166.00,4011.00,45150,20240603,-51.38,15304,20240213,43.43,28600,-23.25,20250207,18510,18.58,20250102,45150,-51.38,20240603,16120,36.17,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,100820,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22450,-900,5,-3.85,1075802550,47287,30.03,23250,23250,22400,30350,16350,23350,22750.49,5.20,0,-3531,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3871,19.25,5.60,12,0.27,1166.00,4011.00,45150,20240603,-50.28,15304,20240213,46.69,28600,-21.50,20250207,18510,21.29,20250102,45150,-50.28,20240603,16120,39.27,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N +20250224,090826,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,22800,-550,5,-2.36,194665550,8457,5.37,23250,23250,22750,30350,16350,23350,23018.27,5.20,0,-3175,24250,23800,23350,22900,22450,23800,22900,86,7000,500,16810,50,1,17241944,3931,19.55,5.68,12,0.05,1166.00,4011.00,45150,20240603,-49.50,15304,20240213,48.98,28600,-20.28,20250207,18510,23.18,20250102,45150,-49.50,20240603,16120,41.44,20240228,2.08,N,114840,500,86 억,,896247,N,N,27474,N,00,N 20250221,160818,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23350,-100,5,-0.43,3614773650,155269,68.71,23350,23800,22900,30450,16450,23450,23280.40,5.11,0,12708,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4026,20.03,5.82,12,0.90,1166.00,4011.00,45150,20240603,-48.28,15304,20240213,52.57,28600,-18.36,20250207,18510,26.15,20250102,45150,-48.28,20240603,16120,44.85,20240228,1.95,N,114840,500,86 억,,881548,N,N,27474,N,00,N 20250221,150822,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23300,-150,5,-0.64,3493361700,150068,66.41,23350,23800,22900,30450,16450,23450,23278.53,5.11,0,12222,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,4017,19.98,5.81,12,0.87,1166.00,4011.00,45150,20240603,-48.39,15304,20240213,52.25,28600,-18.53,20250207,18510,25.88,20250102,45150,-48.39,20240603,16120,44.54,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N 20250221,140821,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,23100,-350,5,-1.49,3039190900,130501,57.75,23350,23800,22900,30450,16450,23450,23288.64,5.11,0,8890,24383,23916,23633,23166,22883,23775,23025,86,7000,500,16880,50,1,17241944,3983,19.81,5.76,12,0.76,1166.00,4011.00,45150,20240603,-48.84,15304,20240213,50.94,28600,-19.23,20250207,18510,24.80,20250102,45150,-48.84,20240603,16120,43.30,20240228,1.95,N,114840,500,86 억,,881548,N,N,8139,N,00,N diff --git a/114920/price/prices-20250201.csv b/114920/price/prices-20250201.csv index 11a550e42eb9..4a2d277292d0 100644 --- a/114920/price/prices-20250201.csv +++ b/114920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160825,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,150824,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,140822,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,130824,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,120822,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,110819,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,100820,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20250224,090826,57,100.00,KONEX,,,N,N,N,N, ,N,3205,415,1,14.87,3205,1,100.00,3205,3205,3205,3205,2375,2790,3205.00,0.00,0,0,2790,2790,2790,2790,2790,2790,2790,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1411,20240213,127.14,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1434,123.50,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250221,160818,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250221,150822,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20250221,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-5,5,-0.18,2790,1,0.17,2790,2790,2790,3210,2380,2795,2790.00,0.00,0,0,3078,2936,2658,2516,2238,2797,2377,17,415,500,1670,5,1,3469500,97,1.20,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.85,1411,20240213,97.73,3270,-14.68,20250214,2015,38.46,20250207,3525,-20.85,20240513,1434,94.56,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250201.csv b/115160/price/prices-20250201.csv index b64c96ff27d8..9e33b3eb8f1e 100644 --- a/115160/price/prices-20250201.csv +++ b/115160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1330,-5,5,-0.37,77557086,58796,68.72,1322,1335,1305,1735,935,1335,1319.09,4.11,0,6601,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,585,-0.95,0.26,12,0.13,-1398.00,5138.00,3195,20240216,-58.37,933,20241206,42.55,1520,-12.50,20250110,1175,13.19,20250203,3085,-56.89,20240226,933,42.55,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,-10,5,-0.75,75166012,56996,66.61,1322,1335,1305,1735,935,1335,1318.79,4.11,0,6832,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,583,-0.95,0.26,12,0.13,-1398.00,5138.00,3195,20240216,-58.53,933,20241206,42.02,1520,-12.83,20250110,1175,12.77,20250203,3085,-57.05,20240226,933,42.02,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1318,-17,5,-1.27,59622214,45247,52.88,1322,1335,1305,1735,935,1335,1317.71,4.11,0,5281,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,580,-0.94,0.26,12,0.10,-1398.00,5138.00,3195,20240216,-58.75,933,20241206,41.26,1520,-13.29,20250110,1175,12.17,20250203,3085,-57.28,20240226,933,41.26,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,-16,5,-1.20,41558617,31560,36.89,1322,1335,1305,1735,935,1335,1316.81,4.11,0,4195,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,580,-0.94,0.26,12,0.07,-1398.00,5138.00,3195,20240216,-58.72,933,20241206,41.37,1520,-13.22,20250110,1175,12.26,20250203,3085,-57.24,20240226,933,41.37,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1324,-11,5,-0.82,32262648,24464,28.59,1322,1335,1305,1735,935,1335,1318.78,4.11,0,675,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,582,-0.95,0.26,12,0.06,-1398.00,5138.00,3195,20240216,-58.56,933,20241206,41.91,1520,-12.89,20250110,1175,12.68,20250203,3085,-57.08,20240226,933,41.91,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1313,-22,5,-1.65,27598989,20921,24.45,1322,1335,1305,1735,935,1335,1319.20,4.11,0,1702,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,577,-0.94,0.26,12,0.05,-1398.00,5138.00,3195,20240216,-58.90,933,20241206,40.73,1520,-13.62,20250110,1175,11.74,20250203,3085,-57.44,20240226,933,40.73,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,100820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,-15,5,-1.12,23904193,18099,21.15,1322,1335,1311,1735,935,1335,1320.75,4.11,0,2504,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,580,-0.94,0.26,12,0.04,-1398.00,5138.00,3195,20240216,-58.69,933,20241206,41.48,1520,-13.16,20250110,1175,12.34,20250203,3085,-57.21,20240226,933,41.48,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N +20250224,090826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,-12,5,-0.90,12906447,9776,11.43,1322,1335,1311,1735,935,1335,1320.22,4.11,0,537,1377,1356,1342,1321,1307,1349,1314,220,400,500,930,1,1,43970124,582,-0.95,0.26,12,0.02,-1398.00,5138.00,3195,20240216,-58.59,933,20241206,41.80,1520,-12.96,20250110,1175,12.60,20250203,3085,-57.12,20240226,933,41.80,20241206,0.37,N,115160,500,219 억,,1807463,N,N,0,N,00,N 20250221,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,-10,5,-0.74,112682477,84164,83.43,1345,1363,1328,1748,942,1345,1338.84,4.14,0,-14765,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,587,-0.95,0.26,12,0.19,-1398.00,5138.00,3195,20240216,-58.22,933,20241206,43.09,1520,-12.17,20250110,1175,13.62,20250203,3155,-57.69,20240221,933,43.09,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N 20250221,150822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,-6,5,-0.45,105434257,78734,78.05,1345,1363,1328,1748,942,1345,1339.12,4.14,0,-14846,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,589,-0.96,0.26,12,0.18,-1398.00,5138.00,3195,20240216,-58.09,933,20241206,43.52,1520,-11.91,20250110,1175,13.96,20250203,3155,-57.56,20240221,933,43.52,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N 20250221,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,-7,5,-0.52,99170285,74044,73.40,1345,1363,1328,1748,942,1345,1339.34,4.14,0,-13981,1385,1365,1348,1328,1311,1356,1319,220,403,500,940,1,1,43970124,588,-0.96,0.26,12,0.17,-1398.00,5138.00,3195,20240216,-58.12,933,20241206,43.41,1520,-11.97,20250110,1175,13.87,20250203,3155,-57.59,20240221,933,43.41,20241206,0.34,N,115160,500,219 억,,1821991,N,N,0,N,00,N diff --git a/115180/price/prices-20250201.csv b/115180/price/prices-20250201.csv index 7ebb2f94a6cd..b36a07cb4037 100644 --- a/115180/price/prices-20250201.csv +++ b/115180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160825,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6100,150,2,2.52,1306625650,217474,64.19,5850,6190,5800,7730,4170,5950,6008.20,2.38,0,-20948,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1970,-6.24,3.69,12,0.67,-978.00,1655.00,6190,20250224,-1.45,3200,20240805,90.62,6190,-1.45,20250224,4255,43.36,20250102,6190,-1.45,20250224,3200,90.62,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,150824,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6040,90,2,1.51,1209782060,201498,59.47,5850,6190,5800,7730,4170,5950,6003.96,2.38,0,-21734,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1950,-6.18,3.65,12,0.62,-978.00,1655.00,6190,20250224,-2.42,3200,20240805,88.75,6190,-2.42,20250224,4255,41.95,20250102,6190,-2.42,20250224,3200,88.75,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,140823,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6140,190,2,3.19,957045140,160181,47.28,5850,6170,5800,7730,4170,5950,5974.78,2.38,0,-14149,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1983,-6.28,3.71,12,0.50,-978.00,1655.00,6170,20250224,-0.49,3200,20240805,91.88,6170,-0.49,20250224,4255,44.30,20250102,6170,-0.49,20250224,3200,91.88,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,130825,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5970,20,2,0.34,672794170,113424,33.48,5850,6120,5800,7730,4170,5950,5931.66,2.38,0,-9576,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1928,-6.10,3.61,12,0.35,-978.00,1655.00,6120,20250224,-2.45,3200,20240805,86.56,6120,-2.45,20250224,4255,40.31,20250102,6120,-2.45,20250224,3200,86.56,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,120822,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5960,10,2,0.17,575268100,96999,28.63,5850,6120,5800,7730,4170,5950,5930.65,2.38,0,-16182,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1925,-6.09,3.60,12,0.30,-978.00,1655.00,6120,20250224,-2.61,3200,20240805,86.25,6120,-2.61,20250224,4255,40.07,20250102,6120,-2.61,20250224,3200,86.25,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,110820,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5990,40,2,0.67,525581430,88697,26.18,5850,6120,5800,7730,4170,5950,5925.57,2.38,0,-13407,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1934,-6.12,3.62,12,0.27,-978.00,1655.00,6120,20250224,-2.12,3200,20240805,87.19,6120,-2.12,20250224,4255,40.78,20250102,6120,-2.12,20250224,3200,87.19,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,100821,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5870,-80,5,-1.34,436209790,73605,21.72,5850,6120,5800,7730,4170,5950,5926.34,2.38,0,-9640,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1896,-6.00,3.55,12,0.23,-978.00,1655.00,6120,20250224,-4.08,3200,20240805,83.44,6120,-4.08,20250224,4255,37.96,20250102,6120,-4.08,20250224,3200,83.44,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N +20250224,090827,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5900,-50,5,-0.84,162048120,27156,8.01,5850,6120,5840,7730,4170,5950,5967.34,2.38,0,-113,6370,6160,5850,5640,5330,6265,5745,161,1780,500,4160,10,1,32292671,1905,-6.03,3.56,12,0.08,-978.00,1655.00,6120,20250224,-3.59,3200,20240805,84.38,6120,-3.59,20250224,4255,38.66,20250102,6120,-3.59,20250224,3200,84.38,20240805,0.71,N,115180,500,161 억,,767585,N,N,0,N,00,N 20250221,160819,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5950,330,2,5.87,1999927560,338164,131.18,5540,6060,5540,7300,3940,5620,5913.95,2.41,0,-9527,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1921,-6.08,3.60,12,1.05,-978.00,1655.00,6060,20250221,-1.82,3200,20240805,85.94,6060,-1.82,20250221,4255,39.84,20250102,6060,-1.82,20250221,3200,85.94,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N 20250221,150822,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5940,320,2,5.69,1859049570,314435,121.97,5540,6060,5540,7300,3940,5620,5912.35,2.41,0,-16454,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1918,-6.07,3.59,12,0.97,-978.00,1655.00,6060,20250221,-1.98,3200,20240805,85.62,6060,-1.98,20250221,4255,39.60,20250102,6060,-1.98,20250221,3200,85.62,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N 20250221,140822,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6000,380,2,6.76,1681610640,284722,110.45,5540,6060,5540,7300,3940,5620,5906.15,2.41,0,-11772,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1938,-6.13,3.63,12,0.88,-978.00,1655.00,6060,20250221,-0.99,3200,20240805,87.50,6060,-0.99,20250221,4255,41.01,20250102,6060,-0.99,20250221,3200,87.50,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N diff --git a/115310/price/prices-20250201.csv b/115310/price/prices-20250201.csv index 0ae4e7c40a79..ee8506231945 100644 --- a/115310/price/prices-20250201.csv +++ b/115310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160826,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35800,-400,5,-1.10,271502300,7653,32.21,36350,36350,34750,47050,25350,36200,35474.14,2.69,0,-501,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1143,15.97,0.87,12,0.24,2242.00,41313.00,38000,20250220,-5.79,18170,20240805,97.03,38000,-5.79,20250220,20200,77.23,20250102,38000,-5.79,20250220,18170,97.03,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,150825,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35750,-450,5,-1.24,254118350,7165,30.16,36350,36350,34750,47050,25350,36200,35464.16,2.69,0,-391,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1141,15.95,0.87,12,0.22,2242.00,41313.00,38000,20250220,-5.92,18170,20240805,96.75,38000,-5.92,20250220,20200,76.98,20250102,38000,-5.92,20250220,18170,96.75,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,140823,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35850,-350,5,-0.97,227490150,6418,27.01,36350,36350,34750,47050,25350,36200,35442.81,2.69,0,-552,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1145,15.99,0.87,12,0.20,2242.00,41313.00,38000,20250220,-5.66,18170,20240805,97.30,38000,-5.66,20250220,20200,77.48,20250102,38000,-5.66,20250220,18170,97.30,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,130825,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35950,-250,5,-0.69,220882050,6234,26.24,36350,36350,34750,47050,25350,36200,35428.86,2.69,0,-460,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1148,16.03,0.87,12,0.20,2242.00,41313.00,38000,20250220,-5.39,18170,20240805,97.85,38000,-5.39,20250220,20200,77.97,20250102,38000,-5.39,20250220,18170,97.85,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,120823,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35700,-500,5,-1.38,196535100,5556,23.38,36350,36350,34750,47050,25350,36200,35369.90,2.69,0,-722,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1140,15.92,0.86,12,0.17,2242.00,41313.00,38000,20250220,-6.05,18170,20240805,96.48,38000,-6.05,20250220,20200,76.73,20250102,38000,-6.05,20250220,18170,96.48,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,110820,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35400,-800,5,-2.21,157540900,4461,18.78,36350,36350,34750,47050,25350,36200,35310.37,2.69,0,-357,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1130,15.79,0.86,12,0.14,2242.00,41313.00,38000,20250220,-6.84,18170,20240805,94.83,38000,-6.84,20250220,20200,75.25,20250102,38000,-6.84,20250220,18170,94.83,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,100821,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35450,-750,5,-2.07,136301150,3863,16.26,36350,36350,34750,47050,25350,36200,35278.03,2.69,0,-520,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1132,15.81,0.86,12,0.12,2242.00,41313.00,38000,20250220,-6.71,18170,20240805,95.10,38000,-6.71,20250220,20200,75.50,20250102,38000,-6.71,20250220,18170,95.10,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N +20250224,090827,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,35350,-850,5,-2.35,23359250,656,2.76,36350,36350,35350,47050,25350,36200,35586.16,2.69,0,307,37866,37032,36366,35532,34866,36700,35200,16,10850,500,26780,50,1,3192883,1129,15.77,0.86,12,0.02,2242.00,41313.00,38000,20250220,-6.97,18170,20240805,94.55,38000,-6.97,20250220,20200,75.00,20250102,38000,-6.97,20250220,18170,94.55,20240805,0.99,N,115310,500,15 억,,85873,N,N,0,N,00,N 20250221,160819,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36200,-1800,5,-4.74,863467100,23759,60.76,37000,37200,35700,49400,26600,38000,36342.60,3.21,0,-16580,39433,38716,37283,36566,35133,39075,36925,16,11400,500,28120,50,1,3192883,1156,16.15,0.88,12,0.74,2242.00,41313.00,38000,20250220,-4.74,18170,20240805,99.23,38000,-4.74,20250220,20200,79.21,20250102,38000,-4.74,20250220,18170,99.23,20240805,1.00,N,115310,500,15 억,,102448,N,N,0,N,00,N 20250221,150823,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36200,-1800,5,-4.74,831749600,22883,58.52,37000,37200,35700,49400,26600,38000,36347.78,3.21,0,-16207,39433,38716,37283,36566,35133,39075,36925,16,11400,500,28120,50,1,3192883,1156,16.15,0.88,12,0.72,2242.00,41313.00,38000,20250220,-4.74,18170,20240805,99.23,38000,-4.74,20250220,20200,79.21,20250102,38000,-4.74,20250220,18170,99.23,20240805,1.00,N,115310,500,15 억,,102448,N,N,0,N,00,N 20250221,140822,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,36400,-1600,5,-4.21,781615400,21502,54.98,37000,37200,35700,49400,26600,38000,36350.67,3.21,0,-15512,39433,38716,37283,36566,35133,39075,36925,16,11400,500,28120,50,1,3192883,1162,16.24,0.88,12,0.67,2242.00,41313.00,38000,20250220,-4.21,18170,20240805,100.33,38000,-4.21,20250220,20200,80.20,20250102,38000,-4.21,20250220,18170,100.33,20240805,1.00,N,115310,500,15 억,,102448,N,N,0,N,00,N diff --git a/115440/price/prices-20250201.csv b/115440/price/prices-20250201.csv index 14d882d4cf1e..e2b1f19f7fda 100644 --- a/115440/price/prices-20250201.csv +++ b/115440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,10,2,0.14,789159280,108216,97.47,7250,7390,7210,9590,5170,7380,7291.92,3.10,0,9015,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,798,11.75,1.05,12,1.00,629.00,7071.00,10450,20250103,-29.28,5630,20240805,31.26,10450,-29.28,20250103,6880,7.41,20250114,10450,-29.28,20250103,5630,31.26,20240805,6.72,N,115440,500,53 억,,334129,N,N,17,N,00,N +20250224,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-60,5,-0.81,747017860,102493,92.31,7250,7360,7210,9590,5170,7380,7288.47,3.10,0,9040,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,790,11.64,1.04,12,0.95,629.00,7071.00,10450,20250103,-29.95,5630,20240805,30.02,10450,-29.95,20250103,6880,6.40,20250114,10450,-29.95,20250103,5630,30.02,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-40,5,-0.54,590360600,81078,73.02,7250,7360,7210,9590,5170,7380,7281.38,3.10,0,1766,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,792,11.67,1.04,12,0.75,629.00,7071.00,10450,20250103,-29.76,5630,20240805,30.37,10450,-29.76,20250103,6880,6.69,20250114,10450,-29.76,20250103,5630,30.37,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-50,5,-0.68,514582040,70751,63.72,7250,7340,7210,9590,5170,7380,7273.13,3.10,0,-2164,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,791,11.65,1.04,12,0.66,629.00,7071.00,10450,20250103,-29.86,5630,20240805,30.20,10450,-29.86,20250103,6880,6.54,20250114,10450,-29.86,20250103,5630,30.20,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-80,5,-1.08,494269280,67979,61.23,7250,7330,7210,9590,5170,7380,7270.90,3.10,0,-3728,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,788,11.61,1.03,12,0.63,629.00,7071.00,10450,20250103,-30.14,5630,20240805,29.66,10450,-30.14,20250103,6880,6.10,20250114,10450,-30.14,20250103,5630,29.66,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,110820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-80,5,-1.08,457796620,62984,56.73,7250,7320,7210,9590,5170,7380,7268.44,3.10,0,-6171,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,788,11.61,1.03,12,0.58,629.00,7071.00,10450,20250103,-30.14,5630,20240805,29.66,10450,-30.14,20250103,6880,6.10,20250114,10450,-30.14,20250103,5630,29.66,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,100821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-120,5,-1.63,344536750,47431,42.72,7250,7320,7210,9590,5170,7380,7263.93,3.10,0,-10728,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,784,11.54,1.03,12,0.44,629.00,7071.00,10450,20250103,-30.53,5630,20240805,28.95,10450,-30.53,20250103,6880,5.52,20250114,10450,-30.53,20250103,5630,28.95,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N +20250224,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-60,5,-0.81,139280520,19213,17.30,7250,7320,7210,9590,5170,7380,7249.22,3.10,0,-6738,7533,7456,7383,7306,7233,7420,7270,54,2210,500,5460,10,1,10794292,790,11.64,1.04,12,0.18,629.00,7071.00,10450,20250103,-29.95,5630,20240805,30.02,10450,-29.95,20250103,6880,6.40,20250114,10450,-29.95,20250103,5630,30.02,20240805,6.72,N,115440,500,53 억,,334129,N,N,15,N,00,N 20250221,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,0,3,0.00,788652690,106729,30.01,7460,7460,7310,9590,5170,7380,7389.44,2.91,0,16956,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,797,11.73,1.04,12,0.99,629.00,7071.00,10450,20250103,-29.38,5630,20240805,31.08,10450,-29.38,20250103,6880,7.27,20250114,10450,-29.38,20250103,5630,31.08,20240805,6.64,N,115440,500,53 억,,314033,N,N,15,N,00,N 20250221,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,20,2,0.27,731456080,98981,27.83,7460,7460,7310,9590,5170,7380,7389.86,2.91,0,17665,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,799,11.76,1.05,12,0.92,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N 20250221,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,20,2,0.27,643492840,87091,24.49,7460,7460,7310,9590,5170,7380,7388.74,2.91,0,15245,7893,7636,7493,7236,7093,7565,7165,54,2210,500,5460,10,1,10794292,799,11.76,1.05,12,0.81,629.00,7071.00,10450,20250103,-29.19,5630,20240805,31.44,10450,-29.19,20250103,6880,7.56,20250114,10450,-29.19,20250103,5630,31.44,20240805,6.64,N,115440,500,53 억,,314033,N,N,43,N,00,N diff --git a/115450/price/prices-20250201.csv b/115450/price/prices-20250201.csv index 4f835fa67860..afd1a3a7cd3f 100644 --- a/115450/price/prices-20250201.csv +++ b/115450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160826,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10200,480,2,4.94,6060425470,609791,173.95,9720,10240,9600,12630,6810,9720,9938.06,6.49,0,5424,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8581,-364.29,5.10,12,0.72,-28.00,2001.00,16862,20240408,-39.51,4782,20240520,113.30,13623,-25.13,20250106,9600,6.25,20250224,17700,-42.37,20240408,5020,103.19,20240520,0.39,N,115450,500,420 억,,5463902,N,N,2550,N,00,N +20250224,150825,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,10180,460,2,4.73,5797989330,584057,166.61,9720,10240,9600,12630,6810,9720,9927.27,6.49,0,-859,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8565,-363.57,5.09,12,0.69,-28.00,2001.00,16862,20240408,-39.63,4782,20240520,112.88,13623,-25.27,20250106,9600,6.04,20250224,17700,-42.49,20240408,5020,102.79,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,140824,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9930,210,2,2.16,3585391020,366095,104.43,9720,10070,9600,12630,6810,9720,9793.71,6.49,0,-20604,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8354,-354.64,4.96,12,0.44,-28.00,2001.00,16862,20240408,-41.11,4782,20240520,107.65,13623,-27.11,20250106,9600,3.44,20250224,17700,-43.90,20240408,5020,97.81,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,130826,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9810,90,2,0.93,2539709140,261381,74.56,9720,9910,9600,12630,6810,9720,9716.50,6.49,0,-34749,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8253,-350.36,4.90,12,0.31,-28.00,2001.00,16862,20240408,-41.82,4782,20240520,105.14,13623,-27.99,20250106,9600,2.19,20250224,17700,-44.58,20240408,5020,95.42,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,120823,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9790,70,2,0.72,2214656480,228261,65.11,9720,9910,9600,12630,6810,9720,9702.26,6.49,0,-39676,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8237,-349.64,4.89,12,0.27,-28.00,2001.00,16862,20240408,-41.94,4782,20240520,104.73,13623,-28.14,20250106,9600,1.98,20250224,17700,-44.69,20240408,5020,95.02,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,110821,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9640,-80,5,-0.82,2042620060,210564,60.06,9720,9910,9600,12630,6810,9720,9700.66,6.49,0,-42815,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8110,-344.29,4.82,12,0.25,-28.00,2001.00,16862,20240408,-42.83,4782,20240520,101.59,13623,-29.24,20250106,9600,0.42,20250224,17700,-45.54,20240408,5020,92.03,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,100821,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9730,10,2,0.10,1301128620,133860,38.18,9720,9910,9610,12630,6810,9720,9720.07,6.49,0,-14840,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8186,-347.50,4.86,12,0.16,-28.00,2001.00,16862,20240408,-42.30,4782,20240520,103.47,13623,-28.58,20250106,9610,1.25,20250224,17700,-45.03,20240408,5020,93.82,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N +20250224,090827,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9750,30,2,0.31,386978570,39613,11.30,9720,9910,9680,12630,6810,9720,9769.60,6.49,0,1284,10206,9962,9836,9592,9466,9900,9530,421,2910,500,6800,10,1,84132321,8203,-348.21,4.87,12,0.05,-28.00,2001.00,16862,20240408,-42.18,4782,20240520,103.89,13623,-28.43,20250106,9680,0.72,20250224,17700,-44.92,20240408,5020,94.22,20240520,0.39,N,115450,500,420 억,,5463902,N,N,1116,N,00,N 20250221,160819,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9720,-130,5,-1.32,3375107420,341130,40.83,9860,10080,9710,12800,6900,9850,9894.39,6.54,0,-41869,10483,10166,9923,9606,9363,10045,9485,421,2950,500,6890,10,1,84132321,8178,-347.14,4.86,12,0.41,-28.00,2001.00,16862,20240408,-42.36,4782,20240520,103.26,13623,-28.65,20250106,9680,0.41,20250220,17700,-45.08,20240408,5020,93.63,20240520,0.37,N,115450,500,420 억,,5499833,N,N,1093,N,00,N 20250221,150823,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9800,-50,5,-0.51,2928504800,295317,35.35,9860,10080,9770,12800,6900,9850,9916.48,6.54,0,-32260,10483,10166,9923,9606,9363,10045,9485,421,2950,500,6890,10,1,84132321,8245,-350.00,4.90,12,0.35,-28.00,2001.00,16862,20240408,-41.88,4782,20240520,104.94,13623,-28.06,20250106,9680,1.24,20250220,17700,-44.63,20240408,5020,95.22,20240520,0.37,N,115450,500,420 억,,5499833,N,N,1709,N,00,N 20250221,140822,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,9840,-10,5,-0.10,2276222690,228840,27.39,9860,10080,9810,12800,6900,9850,9946.79,6.54,0,-18901,10483,10166,9923,9606,9363,10045,9485,421,2950,500,6890,10,1,84132321,8279,-351.43,4.92,12,0.27,-28.00,2001.00,16862,20240408,-41.64,4782,20240520,105.77,13623,-27.77,20250106,9680,1.65,20250220,17700,-44.41,20240408,5020,96.02,20240520,0.37,N,115450,500,420 억,,5499833,N,N,1709,N,00,N diff --git a/115480/price/prices-20250201.csv b/115480/price/prices-20250201.csv index caa843e25770..b813f3a61b08 100644 --- a/115480/price/prices-20250201.csv +++ b/115480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-4,5,-0.65,21000105,34744,22.51,606,611,600,795,429,612,604.42,0.00,0,-5713,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,369,-3.58,0.53,12,0.06,-170.00,1144.00,866,20240219,-29.79,583,20241209,4.29,793,-23.33,20250113,589,3.23,20250219,858,-29.14,20240319,583,4.29,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,150826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,607,-5,5,-0.82,17638233,29186,18.91,606,611,600,795,429,612,604.34,0.00,0,-4555,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,368,-3.57,0.53,12,0.05,-170.00,1144.00,866,20240219,-29.91,583,20241209,4.12,793,-23.46,20250113,589,3.06,20250219,858,-29.25,20240319,583,4.12,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,140824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-4,5,-0.65,16252256,26904,17.43,606,611,600,795,429,612,604.08,0.00,0,-4546,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,369,-3.58,0.53,12,0.04,-170.00,1144.00,866,20240219,-29.79,583,20241209,4.29,793,-23.33,20250113,589,3.23,20250219,858,-29.14,20240319,583,4.29,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,130826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-9,5,-1.47,14023988,23227,15.05,606,611,600,795,429,612,603.78,0.00,0,-3111,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,366,-3.55,0.53,12,0.04,-170.00,1144.00,866,20240219,-30.37,583,20241209,3.43,793,-23.96,20250113,589,2.38,20250219,858,-29.72,20240319,583,3.43,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,120823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,603,-9,5,-1.47,13153486,21781,14.11,606,611,600,795,429,612,603.90,0.00,0,-1734,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,366,-3.55,0.53,12,0.04,-170.00,1144.00,866,20240219,-30.37,583,20241209,3.43,793,-23.96,20250113,589,2.38,20250219,858,-29.72,20240319,583,3.43,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,110821,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,608,-4,5,-0.65,11305564,18708,12.12,606,611,600,795,429,612,604.32,0.00,0,-1241,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,369,-3.58,0.53,12,0.03,-170.00,1144.00,866,20240219,-29.79,583,20241209,4.29,793,-23.33,20250113,589,3.23,20250219,858,-29.14,20240319,583,4.29,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,100822,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,605,-7,5,-1.14,4577052,7543,4.89,606,611,602,795,429,612,606.79,0.00,0,-213,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,367,-3.56,0.53,12,0.01,-170.00,1144.00,866,20240219,-30.14,583,20241209,3.77,793,-23.71,20250113,589,2.72,20250219,858,-29.49,20240319,583,3.77,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N +20250224,090828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,606,-6,5,-0.98,1675425,2769,1.79,606,606,602,795,429,612,605.06,0.00,0,-212,628,619,605,596,582,624,601,303,183,500,440,1,1,60624558,367,-3.56,0.53,12,0.00,-170.00,1144.00,866,20240219,-30.02,583,20241209,3.95,793,-23.58,20250113,589,2.89,20250219,858,-29.37,20240319,583,3.95,20241209,1.32,N,115480,500,303 억,,0,N,N,0,N,00,N 20250221,160820,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,612,11,2,1.83,92467142,154339,175.96,597,614,591,781,421,601,599.12,0.00,0,-2247,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,371,-3.60,0.53,12,0.25,-170.00,1144.00,866,20240219,-29.33,583,20241209,4.97,793,-22.82,20250113,589,3.90,20250219,858,-28.67,20240319,583,4.97,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N 20250221,150824,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,598,-3,5,-0.50,72805448,121584,138.62,597,603,591,781,421,601,598.81,0.00,0,675,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.20,-170.00,1144.00,866,20240219,-30.95,583,20241209,2.57,793,-24.59,20250113,589,1.53,20250219,858,-30.30,20240319,583,2.57,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N 20250221,140823,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,599,-2,5,-0.33,43339299,72197,82.31,597,603,597,781,421,601,600.29,0.00,0,-1106,608,604,597,593,586,606,595,303,180,500,430,1,1,60624558,363,-3.52,0.52,12,0.12,-170.00,1144.00,866,20240219,-30.83,583,20241209,2.74,793,-24.46,20250113,589,1.70,20250219,858,-30.19,20240319,583,2.74,20241209,1.31,N,115480,500,303 억,,0,N,N,0,N,00,N diff --git a/115500/price/prices-20250201.csv b/115500/price/prices-20250201.csv index 7198c601d5d4..29882f3f1d5d 100644 --- a/115500/price/prices-20250201.csv +++ b/115500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,-800,5,-6.57,4092350300,356653,83.03,11680,11680,11370,15820,8520,12170,11475.02,0.11,0,-2142,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1364,49.22,7.02,12,2.97,231.00,1619.00,16380,20250106,-30.59,4800,20240805,136.88,16380,-30.59,20250106,9710,17.10,20250114,16380,-30.59,20250106,4800,136.88,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,150826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11430,-740,5,-6.08,3627294860,315834,73.52,11680,11680,11390,15820,8520,12170,11484.81,0.11,0,-2034,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1372,49.48,7.06,12,2.63,231.00,1619.00,16380,20250106,-30.22,4800,20240805,138.12,16380,-30.22,20250106,9710,17.71,20250114,16380,-30.22,20250106,4800,138.12,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11450,-720,5,-5.92,3303818990,287535,66.94,11680,11680,11390,15820,8520,12170,11490.15,0.11,0,-1015,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1374,49.57,7.07,12,2.40,231.00,1619.00,16380,20250106,-30.10,4800,20240805,138.54,16380,-30.10,20250106,9710,17.92,20250114,16380,-30.10,20250106,4800,138.54,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,130826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11440,-730,5,-6.00,3143974020,273557,63.68,11680,11680,11390,15820,8520,12170,11492.94,0.11,0,-95,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1373,49.52,7.07,12,2.28,231.00,1619.00,16380,20250106,-30.16,4800,20240805,138.33,16380,-30.16,20250106,9710,17.82,20250114,16380,-30.16,20250106,4800,138.33,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,120824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11460,-710,5,-5.83,2885866430,251024,58.44,11680,11680,11390,15820,8520,12170,11496.38,0.11,0,-1091,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1375,49.61,7.08,12,2.09,231.00,1619.00,16380,20250106,-30.04,4800,20240805,138.75,16380,-30.04,20250106,9710,18.02,20250114,16380,-30.04,20250106,4800,138.75,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11470,-700,5,-5.75,2688673600,233850,54.44,11680,11680,11390,15820,8520,12170,11497.43,0.11,0,144,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1376,49.65,7.08,12,1.95,231.00,1619.00,16380,20250106,-29.98,4800,20240805,138.96,16380,-29.98,20250106,9710,18.13,20250114,16380,-29.98,20250106,4800,138.96,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,100822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11420,-750,5,-6.16,2419478340,210306,48.96,11680,11680,11390,15820,8520,12170,11504.56,0.11,0,1045,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1370,49.44,7.05,12,1.75,231.00,1619.00,16380,20250106,-30.28,4800,20240805,137.92,16380,-30.28,20250106,9710,17.61,20250114,16380,-30.28,20250106,4800,137.92,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N +20250224,090828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11560,-610,5,-5.01,787979310,67923,15.81,11680,11680,11530,15820,8520,12170,11601.07,0.11,0,-253,12536,12352,12166,11982,11796,12260,11890,60,3650,500,8030,10,1,12000000,1387,50.04,7.14,12,0.57,231.00,1619.00,16380,20250106,-29.43,4800,20240805,140.83,16380,-29.43,20250106,9710,19.05,20250114,16380,-29.43,20250106,4800,140.83,20240805,3.04,N,115500,500,60 억,,13401,N,N,0,N,00,N 20250221,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12170,210,2,1.76,5063391750,416899,30.01,12320,12350,11980,15540,8380,11960,12145.28,0.04,0,5734,13226,12592,12246,11612,11266,12420,11440,60,3580,500,7890,10,1,12000000,1460,52.68,7.52,12,3.47,231.00,1619.00,16380,20250106,-25.70,4800,20240805,153.54,16380,-25.70,20250106,9710,25.33,20250114,16380,-25.70,20250106,4800,153.54,20240805,3.12,N,115500,500,60 억,,4448,N,N,0,N,00,N 20250221,150824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,200,2,1.67,4740334480,390327,28.10,12320,12350,11980,15540,8380,11960,12144.52,0.04,0,6773,13226,12592,12246,11612,11266,12420,11440,60,3580,500,7890,10,1,12000000,1459,52.64,7.51,12,3.25,231.00,1619.00,16380,20250106,-25.76,4800,20240805,153.33,16380,-25.76,20250106,9710,25.23,20250114,16380,-25.76,20250106,4800,153.33,20240805,3.12,N,115500,500,60 억,,4448,N,N,0,N,00,N 20250221,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12160,200,2,1.67,4122171320,339421,24.43,12320,12350,11980,15540,8380,11960,12144.72,0.04,0,16946,13226,12592,12246,11612,11266,12420,11440,60,3580,500,7890,10,1,12000000,1459,52.64,7.51,12,2.83,231.00,1619.00,16380,20250106,-25.76,4800,20240805,153.33,16380,-25.76,20250106,9710,25.23,20250114,16380,-25.76,20250106,4800,153.33,20240805,3.12,N,115500,500,60 억,,4448,N,N,0,N,00,N diff --git a/115530/price/prices-20250201.csv b/115530/price/prices-20250201.csv index f00ddb8bc28f..bdf02c722f78 100644 --- a/115530/price/prices-20250201.csv +++ b/115530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,378,-5,5,-1.31,21694482,57607,31.76,382,391,369,497,269,383,376.59,0.19,0,-2569,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,257,63.00,2.28,12,0.08,6.00,166.00,650,20240826,-41.85,236,20240307,60.17,430,-12.09,20250102,355,6.48,20250131,650,-41.85,20240826,236,60.17,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,-6,5,-1.57,20022843,53143,29.30,382,391,369,497,269,383,376.77,0.19,0,-3398,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,256,62.83,2.27,12,0.08,6.00,166.00,650,20240826,-42.00,236,20240307,59.75,430,-12.33,20250102,355,6.20,20250131,650,-42.00,20240826,236,59.75,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,373,-10,5,-2.61,15891034,42090,23.21,382,391,369,497,269,383,377.55,0.19,0,-4288,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,254,62.17,2.25,12,0.06,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,430,-13.26,20250102,355,5.07,20250131,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,372,-11,5,-2.87,12385403,32660,18.01,382,391,369,497,269,383,379.22,0.19,0,-1919,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,253,62.00,2.24,12,0.05,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,430,-13.49,20250102,355,4.79,20250131,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-4,5,-1.04,7240551,18873,10.41,382,391,374,497,269,383,383.65,0.19,0,-5707,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,258,63.17,2.28,12,0.03,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,-4,5,-1.04,6636046,17268,9.52,382,391,374,497,269,383,384.30,0.19,0,-5994,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,258,63.17,2.28,12,0.03,6.00,166.00,650,20240826,-41.69,236,20240307,60.59,430,-11.86,20250102,355,6.76,20250131,650,-41.69,20240826,236,60.59,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,381,-2,5,-0.52,4652306,12030,6.63,382,391,377,497,269,383,386.73,0.19,0,-6203,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,259,63.50,2.30,12,0.02,6.00,166.00,650,20240826,-41.38,236,20240307,61.44,430,-11.40,20250102,355,7.32,20250131,650,-41.38,20240826,236,61.44,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N +20250224,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,387,4,2,1.04,2201467,5684,3.13,382,391,377,497,269,383,387.31,0.19,0,-1135,397,389,377,369,357,384,364,68,114,100,260,1,1,67963000,263,64.50,2.33,12,0.01,6.00,166.00,650,20240826,-40.46,236,20240307,63.98,430,-10.00,20250102,355,9.01,20250131,650,-40.46,20240826,236,63.98,20240307,0.00,N,115530,100,67 억,,131429,N,N,0,N,00,N 20250221,160820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,383,4,2,1.06,68560742,181358,432.99,385,385,365,492,266,379,378.04,0.20,0,-7171,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,260,63.83,2.31,12,0.27,6.00,166.00,650,20240826,-41.08,236,20240307,62.29,430,-10.93,20250102,355,7.89,20250131,650,-41.08,20240826,236,62.29,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N 20250221,150824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,3,2,0.79,56613373,150076,358.30,385,385,365,492,266,379,377.23,0.20,0,-5667,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,260,63.67,2.30,12,0.22,6.00,166.00,650,20240826,-41.23,236,20240307,61.86,430,-11.16,20250102,355,7.61,20250131,650,-41.23,20240826,236,61.86,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N 20250221,140823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,385,6,2,1.58,46058075,122449,292.35,385,385,365,492,266,379,376.14,0.20,0,-4661,386,382,376,372,366,379,369,68,113,100,250,1,1,67963000,262,64.17,2.32,12,0.18,6.00,166.00,650,20240826,-40.77,236,20240307,63.14,430,-10.47,20250102,355,8.45,20250131,650,-40.77,20240826,236,63.14,20240307,0.00,N,115530,100,67 억,,138600,N,N,0,N,00,N diff --git a/115570/price/prices-20250201.csv b/115570/price/prices-20250201.csv index 3d3356d7b321..4efe8c33d862 100644 --- a/115570/price/prices-20250201.csv +++ b/115570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,55,2,2.34,108840025,44852,283.55,2355,2495,2325,3060,1650,2355,2426.73,0.91,0,-802,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,192,-1.31,0.30,12,0.56,-1846.00,8034.00,3700,20241118,-34.86,2210,20240805,9.05,2710,-11.07,20250120,2325,3.66,20250224,3700,-34.86,20241118,2210,9.05,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,75,2,3.18,90949450,37445,236.72,2355,2495,2325,3060,1650,2355,2428.88,0.91,0,-1012,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,194,-1.32,0.30,12,0.47,-1846.00,8034.00,3700,20241118,-34.32,2210,20240805,9.95,2710,-10.33,20250120,2325,4.52,20250224,3700,-34.32,20241118,2210,9.95,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,70,2,2.97,85088315,35027,221.44,2355,2495,2325,3060,1650,2355,2429.22,0.91,0,-1194,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,194,-1.31,0.30,12,0.44,-1846.00,8034.00,3700,20241118,-34.46,2210,20240805,9.73,2710,-10.52,20250120,2325,4.30,20250224,3700,-34.46,20241118,2210,9.73,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,130827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,90,2,3.82,79212500,32599,206.09,2355,2495,2325,3060,1650,2355,2429.91,0.91,0,-1016,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,195,-1.32,0.30,12,0.41,-1846.00,8034.00,3700,20241118,-33.92,2210,20240805,10.63,2710,-9.78,20250120,2325,5.16,20250224,3700,-33.92,20241118,2210,10.63,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,120824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,125,2,5.31,63013460,25939,163.98,2355,2495,2325,3060,1650,2355,2429.29,0.91,0,-1890,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,198,-1.34,0.31,12,0.32,-1846.00,8034.00,3700,20241118,-32.97,2210,20240805,12.22,2710,-8.49,20250120,2325,6.67,20250224,3700,-32.97,20241118,2210,12.22,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,50,2,2.12,23100940,9682,61.21,2355,2410,2325,3060,1650,2355,2385.97,0.91,0,-623,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,192,-1.30,0.30,12,0.12,-1846.00,8034.00,3700,20241118,-35.00,2210,20240805,8.82,2710,-11.25,20250120,2325,3.44,20250224,3700,-35.00,20241118,2210,8.82,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,40,2,1.70,9967990,4202,26.56,2355,2395,2325,3060,1650,2355,2372.20,0.91,0,-268,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,191,-1.30,0.30,12,0.05,-1846.00,8034.00,3700,20241118,-35.27,2210,20240805,8.37,2710,-11.62,20250120,2325,3.01,20250224,3700,-35.27,20241118,2210,8.37,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N +20250224,090829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,20,2,0.85,5826775,2462,15.56,2355,2385,2325,3060,1650,2355,2366.68,0.91,0,-590,2395,2375,2355,2335,2315,2365,2325,40,705,500,1500,5,1,7984508,190,-1.29,0.30,12,0.03,-1846.00,8034.00,3700,20241118,-35.81,2210,20240805,7.47,2710,-12.36,20250120,2325,2.15,20250224,3700,-35.81,20241118,2210,7.47,20240805,0.01,N,115570,500,39 억,,73058,N,N,0,N,00,N 20250221,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,37243035,15818,61.37,2370,2375,2335,3080,1660,2370,2354.47,0.93,0,-862,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.20,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2335,0.86,20250221,3700,-36.35,20241118,2210,6.56,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N 20250221,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-20,5,-0.84,34301665,14569,56.53,2370,2375,2335,3080,1660,2370,2354.43,0.93,0,-796,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.27,0.29,12,0.18,-1846.00,8034.00,3700,20241118,-36.49,2210,20240805,6.33,2710,-13.28,20250120,2335,0.64,20250221,3700,-36.49,20241118,2210,6.33,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N 20250221,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-15,5,-0.63,26504875,11246,43.63,2370,2375,2345,3080,1660,2370,2356.83,0.93,0,-814,2510,2440,2395,2325,2280,2417,2302,40,710,500,1510,5,1,7984508,188,-1.28,0.29,12,0.14,-1846.00,8034.00,3700,20241118,-36.35,2210,20240805,6.56,2710,-13.10,20250120,2345,0.43,20250221,3700,-36.35,20241118,2210,6.56,20240805,0.01,N,115570,500,39 억,,73920,N,N,0,N,00,N diff --git a/115610/price/prices-20250201.csv b/115610/price/prices-20250201.csv index fadd084edece..fc6fd234d9ed 100644 --- a/115610/price/prices-20250201.csv +++ b/115610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-80,5,-3.38,1241675065,556422,113.64,2370,2370,2175,3080,1660,2370,2231.39,1.50,0,-101256,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,381,-7.68,5.67,12,3.34,-298.00,404.00,5710,20240227,-59.89,1850,20240805,23.78,4550,-49.67,20250131,2170,5.53,20250221,5710,-59.89,20240227,1850,23.78,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-105,5,-4.43,1198499315,537463,109.77,2370,2370,2175,3080,1660,2370,2229.89,1.50,0,-100231,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,377,-7.60,5.61,12,3.23,-298.00,404.00,5710,20240227,-60.33,1850,20240805,22.43,4550,-50.22,20250131,2170,4.38,20250221,5710,-60.33,20240227,1850,22.43,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,-140,5,-5.91,1092298045,490051,100.08,2370,2370,2175,3080,1660,2370,2228.92,1.50,0,-101727,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,371,-7.48,5.52,12,2.94,-298.00,404.00,5710,20240227,-60.95,1850,20240805,20.54,4550,-50.99,20250131,2170,2.76,20250221,5710,-60.95,20240227,1850,20.54,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-150,5,-6.33,1047243995,469785,95.94,2370,2370,2175,3080,1660,2370,2229.17,1.50,0,-99344,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,370,-7.45,5.50,12,2.82,-298.00,404.00,5710,20240227,-61.12,1850,20240805,20.00,4550,-51.21,20250131,2170,2.30,20250221,5710,-61.12,20240227,1850,20.00,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,-155,5,-6.54,960430915,430435,87.91,2370,2370,2175,3080,1660,2370,2231.27,1.50,0,-94392,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,369,-7.43,5.48,12,2.59,-298.00,404.00,5710,20240227,-61.21,1850,20240805,19.73,4550,-51.32,20250131,2170,2.07,20250221,5710,-61.21,20240227,1850,19.73,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,-150,5,-6.33,883185330,395338,80.74,2370,2370,2175,3080,1660,2370,2233.97,1.50,0,-88573,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,370,-7.45,5.50,12,2.37,-298.00,404.00,5710,20240227,-61.12,1850,20240805,20.00,4550,-51.21,20250131,2170,2.30,20250221,5710,-61.12,20240227,1850,20.00,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,100823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-160,5,-6.75,575116455,254822,52.04,2370,2370,2195,3080,1660,2370,2256.89,1.50,0,-57669,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,368,-7.42,5.47,12,1.53,-298.00,404.00,5710,20240227,-61.30,1850,20240805,19.46,4550,-51.43,20250131,2170,1.84,20250221,5710,-61.30,20240227,1850,19.46,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N +20250224,090829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-105,5,-4.43,201820745,87703,17.91,2370,2370,2225,3080,1660,2370,2301.10,1.50,0,-20780,2510,2440,2305,2235,2100,2475,2270,83,710,500,1420,5,1,16650253,377,-7.60,5.61,12,0.53,-298.00,404.00,5710,20240227,-60.33,1850,20240805,22.43,4550,-50.22,20250131,2170,4.38,20250221,5710,-60.33,20240227,1850,22.43,20240805,1.83,N,115610,500,83 억,,250009,N,N,0,N,00,N 20250221,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2370,145,2,6.52,1122793980,488116,74.64,2195,2375,2170,2890,1560,2225,2300.26,1.30,0,34029,2538,2381,2303,2146,2068,2342,2107,83,665,500,1330,5,1,16650253,395,-7.95,5.87,12,2.93,-298.00,404.00,5710,20240227,-58.49,1850,20240805,28.11,4550,-47.91,20250131,2170,9.22,20250221,5710,-58.49,20240227,1850,28.11,20240805,1.88,N,115610,500,83 억,,216386,N,N,0,N,00,N 20250221,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,140,2,6.29,1041355360,453615,69.36,2195,2375,2170,2890,1560,2225,2295.68,1.30,0,48596,2538,2381,2303,2146,2068,2342,2107,83,665,500,1330,5,1,16650253,394,-7.94,5.85,12,2.72,-298.00,404.00,5710,20240227,-58.58,1850,20240805,27.84,4550,-48.02,20250131,2170,8.99,20250221,5710,-58.58,20240227,1850,27.84,20240805,1.88,N,115610,500,83 억,,216386,N,N,0,N,00,N 20250221,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,125,2,5.62,781813620,343038,52.45,2195,2350,2170,2890,1560,2225,2279.09,1.30,0,28766,2538,2381,2303,2146,2068,2342,2107,83,665,500,1330,5,1,16650253,391,-7.89,5.82,12,2.06,-298.00,404.00,5710,20240227,-58.84,1850,20240805,27.03,4550,-48.35,20250131,2170,8.29,20250221,5710,-58.84,20240227,1850,27.03,20240805,1.88,N,115610,500,83 억,,216386,N,N,0,N,00,N diff --git a/116100/price/prices-20250201.csv b/116100/price/prices-20250201.csv index b47508981f3d..745e3d2400ba 100644 --- a/116100/price/prices-20250201.csv +++ b/116100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160828,57,100.00,KONEX,,,N,N,N,N, ,N,874,111,2,14.55,135154,162,83.94,651,875,651,877,649,763,834.28,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.19,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.18,530,20250203,64.91,1095,-20.18,20250116,530,64.91,20250203,2195,-60.18,20240726,530,64.91,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,150827,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,140826,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,130828,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,47754,62,32.12,651,875,651,877,649,763,770.23,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,120825,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,46228,60,31.09,651,875,651,877,649,763,770.47,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,110822,57,100.00,KONEX,,,N,N,N,N, ,N,875,112,2,14.68,25900,36,18.65,651,875,651,877,649,763,719.44,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,65,16.20,0.31,12,0.00,54.00,2863.00,2195,20240726,-60.14,530,20250203,65.09,1095,-20.09,20250116,530,65.09,20250203,2195,-60.14,20240726,530,65.09,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,100823,57,100.00,KONEX,,,N,N,N,N, ,N,763,0,3,0.00,0,0,0.00,0,0,0,877,649,763,0.00,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N +20250224,090829,57,100.00,KONEX,,,N,N,N,N, ,N,763,0,3,0.00,0,0,0.00,0,0,0,877,649,763,0.00,0.00,0,0,763,763,763,763,763,763,763,37,114,500,450,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250221,160821,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250221,150825,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N 20250221,140824,57,100.00,KONEX,,,N,N,N,N, ,N,763,-134,4,-14.94,147259,193,21.98,763,763,763,1031,763,897,763.00,0.00,0,0,1044,970,826,752,608,1007,789,37,134,500,530,1,1,7439986,57,14.13,0.27,12,0.00,54.00,2863.00,2195,20240726,-65.24,530,20250203,43.96,1095,-30.32,20250116,530,43.96,20250203,2195,-65.24,20240726,530,43.96,20250203,0.00,N,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250201.csv b/117580/price/prices-20250201.csv index bf75925bcc56..75032ecd14ae 100644 --- a/117580/price/prices-20250201.csv +++ b/117580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160828,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,20,2,0.25,356648720,44190,101.33,8070,8120,8040,10490,5650,8070,8070.80,0.00,0,8905,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2225,14.90,0.69,12,0.16,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7900,2.41,20250207,14100,-42.62,20240604,7680,5.34,20241209,2.29,N,117580,1000,275 억,,0,N,N,4,N,00,N +20250224,150827,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8060,-10,5,-0.12,347543010,43064,98.75,8070,8120,8040,10490,5650,8070,8070.38,0.00,0,8375,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2217,14.84,0.69,12,0.16,543.00,11694.00,14100,20240604,-42.84,7680,20241209,4.95,9230,-12.68,20250203,7900,2.03,20250207,14100,-42.84,20240604,7680,4.95,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,140826,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8050,-20,5,-0.25,237795790,29444,67.52,8070,8120,8040,10490,5650,8070,8076.22,0.00,0,802,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2214,14.83,0.69,12,0.11,543.00,11694.00,14100,20240604,-42.91,7680,20241209,4.82,9230,-12.78,20250203,7900,1.90,20250207,14100,-42.91,20240604,7680,4.82,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,130828,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,20,2,0.25,153786780,19028,43.63,8070,8120,8040,10490,5650,8070,8082.18,0.00,0,602,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2225,14.90,0.69,12,0.07,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7900,2.41,20250207,14100,-42.62,20240604,7680,5.34,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,120825,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,20,2,0.25,124772790,15438,35.40,8070,8120,8040,10490,5650,8070,8082.25,0.00,0,566,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2225,14.90,0.69,12,0.06,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7900,2.41,20250207,14100,-42.62,20240604,7680,5.34,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,110823,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,0,3,0.00,106545380,13183,30.23,8070,8120,8040,10490,5650,8070,8082.11,0.00,0,1020,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2219,14.86,0.69,12,0.05,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,100823,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,30,2,0.37,79226290,9804,22.48,8070,8120,8040,10490,5650,8070,8081.11,0.00,0,2412,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2228,14.92,0.69,12,0.04,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N +20250224,090830,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8060,-10,5,-0.12,23739120,2944,6.75,8070,8110,8040,10490,5650,8070,8063.37,0.00,0,-671,8203,8136,8103,8036,8003,8120,8020,275,2420,1000,5160,10,1,27500000,2217,14.84,0.69,12,0.01,543.00,11694.00,14100,20240604,-42.84,7680,20241209,4.95,9230,-12.68,20250203,7900,2.03,20250207,14100,-42.84,20240604,7680,4.95,20241209,2.29,N,117580,1000,275 억,,0,N,N,14,N,00,N 20250221,160821,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,-80,5,-0.98,350316040,43296,46.05,8150,8170,8070,10590,5710,8150,8091.20,0.00,0,-9010,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2219,14.86,0.69,12,0.16,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.33,N,117580,1000,275 억,,0,N,N,14,N,00,N 20250221,150825,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,-80,5,-0.98,315167230,38944,41.42,8150,8170,8070,10590,5710,8150,8092.82,0.00,0,-8451,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2219,14.86,0.69,12,0.14,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N 20250221,140824,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8080,-70,5,-0.86,287761620,35550,37.81,8150,8170,8070,10590,5710,8150,8094.54,0.00,0,-7779,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2222,14.88,0.69,12,0.13,543.00,11694.00,14100,20240604,-42.70,7680,20241209,5.21,9230,-12.46,20250203,7900,2.28,20250207,14100,-42.70,20240604,7680,5.21,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N diff --git a/117670/price/prices-20250201.csv b/117670/price/prices-20250201.csv index d024dec1477f..5731c625c7c5 100644 --- a/117670/price/prices-20250201.csv +++ b/117670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160829,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,20,2,1.67,299864441,245876,136.03,1210,1254,1180,1560,840,1200,1219.60,0.30,0,-1957,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,638,-2.02,1.32,12,0.47,-604.00,921.00,1720,20250210,-29.07,1034,20250218,17.99,1720,-29.07,20250210,1034,17.99,20250218,1720,-29.07,20250210,945,29.10,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,150828,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,20,2,1.67,279365241,229024,126.71,1210,1254,1180,1560,840,1200,1219.84,0.30,0,-1397,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,638,-2.02,1.32,12,0.44,-604.00,921.00,1720,20250210,-29.07,1034,20250218,17.99,1720,-29.07,20250210,1034,17.99,20250218,1720,-29.07,20250210,945,29.10,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,140826,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,12,2,1.00,221846503,181776,100.57,1210,1254,1180,1560,840,1200,1220.48,0.30,0,-5534,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,634,-2.01,1.32,12,0.35,-604.00,921.00,1720,20250210,-29.53,1034,20250218,17.21,1720,-29.53,20250210,1034,17.21,20250218,1720,-29.53,20250210,945,28.25,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,130828,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1220,20,2,1.67,208776575,170998,94.61,1210,1254,1180,1560,840,1200,1220.97,0.30,0,-5734,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,638,-2.02,1.32,12,0.33,-604.00,921.00,1720,20250210,-29.07,1034,20250218,17.99,1720,-29.07,20250210,1034,17.99,20250218,1720,-29.07,20250210,945,29.10,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,120826,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1214,14,2,1.17,189220972,154915,85.71,1210,1254,1180,1560,840,1200,1221.50,0.30,0,-4683,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,635,-2.01,1.32,12,0.30,-604.00,921.00,1720,20250210,-29.42,1034,20250218,17.41,1720,-29.42,20250210,1034,17.41,20250218,1720,-29.42,20250210,945,28.47,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,110823,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1225,25,2,2.08,173245625,141739,78.42,1210,1254,1180,1560,840,1200,1222.34,0.30,0,-4726,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,641,-2.03,1.33,12,0.27,-604.00,921.00,1720,20250210,-28.78,1034,20250218,18.47,1720,-28.78,20250210,1034,18.47,20250218,1720,-28.78,20250210,945,29.63,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,100824,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1235,35,2,2.92,129762820,106222,58.77,1210,1254,1180,1560,840,1200,1221.69,0.30,0,-2263,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,646,-2.04,1.34,12,0.20,-604.00,921.00,1720,20250210,-28.20,1034,20250218,19.44,1720,-28.20,20250210,1034,19.44,20250218,1720,-28.20,20250210,945,30.69,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N +20250224,090830,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1198,-2,5,-0.17,14246449,11853,6.56,1210,1210,1180,1560,840,1200,1201.99,0.30,0,-3171,1219,1209,1190,1180,1161,1214,1185,265,360,500,0,1,1,52303771,627,-1.98,1.30,12,0.02,-604.00,921.00,1720,20250210,-30.35,1034,20250218,15.86,1720,-30.35,20250210,1034,15.86,20250218,1720,-30.35,20250210,945,26.77,20240226,0.00,N,117670,500,264 억,,155470,N,N,0,N,00,N 20250221,160822,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,21,2,1.78,214521862,180569,52.75,1179,1200,1171,1532,826,1179,1188.03,0.31,0,-7865,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,628,-1.99,1.30,12,0.35,-604.00,921.00,1720,20250210,-30.23,1034,20250218,16.05,1720,-30.23,20250210,1034,16.05,20250218,1720,-30.23,20250210,945,26.98,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N 20250221,150826,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1193,14,2,1.19,182157132,153586,44.86,1179,1200,1171,1532,826,1179,1186.03,0.31,0,-7847,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,624,-1.98,1.30,12,0.29,-604.00,921.00,1720,20250210,-30.64,1034,20250218,15.38,1720,-30.64,20250210,1034,15.38,20250218,1720,-30.64,20250210,945,26.24,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N 20250221,140825,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,18,2,1.53,143768473,121550,35.51,1179,1200,1171,1532,826,1179,1182.79,0.31,0,-7402,1239,1208,1169,1138,1099,1224,1154,265,353,500,0,1,1,52303771,626,-1.98,1.30,12,0.23,-604.00,921.00,1720,20250210,-30.41,1034,20250218,15.76,1720,-30.41,20250210,1034,15.76,20250218,1720,-30.41,20250210,945,26.67,20240221,0.00,N,117670,500,264 억,,163335,N,N,0,N,00,N diff --git a/117730/price/prices-20250201.csv b/117730/price/prices-20250201.csv index f0b4208c6342..7b51a4b772a1 100644 --- a/117730/price/prices-20250201.csv +++ b/117730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,170,2,1.60,2728133500,253566,127.14,10780,11000,10650,13810,7450,10630,10759.08,0.24,0,-27157,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1963,-3.81,6.13,12,1.40,-2831.00,1763.00,22800,20240401,-52.63,6240,20241209,73.08,12400,-12.90,20250210,7860,37.40,20250109,22800,-52.63,20240401,6240,73.08,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,150828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,130,2,1.22,2594232170,241145,120.91,10780,11000,10650,13810,7450,10630,10758.04,0.24,0,-25416,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1955,-3.80,6.10,12,1.33,-2831.00,1763.00,22800,20240401,-52.81,6240,20241209,72.44,12400,-13.23,20250210,7860,36.90,20250109,22800,-52.81,20240401,6240,72.44,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,90,2,0.85,2383405950,221459,111.04,10780,11000,10650,13810,7450,10630,10762.36,0.24,0,-19341,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1948,-3.79,6.08,12,1.22,-2831.00,1763.00,22800,20240401,-52.98,6240,20241209,71.79,12400,-13.55,20250210,7860,36.39,20250109,22800,-52.98,20240401,6240,71.79,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,130829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,130,2,1.22,2146979140,199555,100.06,10780,11000,10650,13810,7450,10630,10758.91,0.24,0,-17250,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1955,-3.80,6.10,12,1.10,-2831.00,1763.00,22800,20240401,-52.81,6240,20241209,72.44,12400,-13.23,20250210,7860,36.90,20250109,22800,-52.81,20240401,6240,72.44,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,120826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10710,80,2,0.75,2005569210,186394,93.46,10780,11000,10650,13810,7450,10630,10759.92,0.24,0,-10932,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1946,-3.78,6.07,12,1.03,-2831.00,1763.00,22800,20240401,-53.03,6240,20241209,71.63,12400,-13.63,20250210,7860,36.26,20250109,22800,-53.03,20240401,6240,71.63,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,110823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,200,2,1.88,1807515560,167972,84.22,10780,11000,10650,13810,7450,10630,10760.91,0.24,0,724,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1968,-3.83,6.14,12,0.92,-2831.00,1763.00,22800,20240401,-52.50,6240,20241209,73.56,12400,-12.66,20250210,7860,37.79,20250109,22800,-52.50,20240401,6240,73.56,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,100824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,60,2,0.56,1386463980,128849,64.61,10780,11000,10650,13810,7450,10630,10760.50,0.24,0,-1675,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1943,-3.78,6.06,12,0.71,-2831.00,1763.00,22800,20240401,-53.11,6240,20241209,71.31,12400,-13.79,20250210,7860,36.01,20250109,22800,-53.11,20240401,6240,71.31,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N +20250224,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,180,2,1.69,521460270,48094,24.12,10780,11000,10780,13810,7450,10630,10843.06,0.24,0,-944,11103,10866,10673,10436,10243,10985,10555,91,3180,500,7650,10,1,18172362,1964,-3.82,6.13,12,0.26,-2831.00,1763.00,22800,20240401,-52.59,6240,20241209,73.24,12400,-12.82,20250210,7860,37.53,20250109,22800,-52.59,20240401,6240,73.24,20241209,0.07,N,117730,500,90 억,,44263,N,N,0,N,00,N 20250221,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-120,5,-1.12,2113388670,198024,76.69,10550,10910,10480,13970,7530,10750,10672.35,0.20,0,7535,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1932,-3.75,6.03,12,1.09,-2831.00,1763.00,22800,20240401,-53.38,6240,20241209,70.35,12400,-14.27,20250210,7860,35.24,20250109,22800,-53.38,20240401,6240,70.35,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N 20250221,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-170,5,-1.58,2010584350,188332,72.94,10550,10910,10480,13970,7530,10750,10675.71,0.20,0,8992,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1923,-3.74,6.00,12,1.04,-2831.00,1763.00,22800,20240401,-53.60,6240,20241209,69.55,12400,-14.68,20250210,7860,34.61,20250109,22800,-53.60,20240401,6240,69.55,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N 20250221,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-230,5,-2.14,1779174020,166401,64.44,10550,10910,10480,13970,7530,10750,10692.05,0.20,0,8557,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1912,-3.72,5.97,12,0.92,-2831.00,1763.00,22800,20240401,-53.86,6240,20241209,68.59,12400,-15.16,20250210,7860,33.84,20250109,22800,-53.86,20240401,6240,68.59,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N diff --git a/118000/price/prices-20250201.csv b/118000/price/prices-20250201.csv index 8843877cca63..dff4645bbd62 100644 --- a/118000/price/prices-20250201.csv +++ b/118000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,332,4,2,1.22,22321728,68135,43.94,331,332,325,426,230,328,327.61,0.14,0,-5579,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,547,-3.32,0.48,12,0.04,-100.00,688.00,684,20240621,-51.46,266,20241209,24.81,398,-16.58,20250109,278,19.42,20250102,684,-51.46,20240621,266,24.81,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,150828,57,100.00,KOSPI,,유통,N,N,N,N, ,N,331,3,2,0.91,21442230,65481,42.23,331,332,325,426,230,328,327.46,0.14,0,-5579,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,545,-3.31,0.48,12,0.04,-100.00,688.00,684,20240621,-51.61,266,20241209,24.44,398,-16.83,20250109,278,19.06,20250102,684,-51.61,20240621,266,24.44,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,140827,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,0,3,0.00,15218043,46508,29.99,331,332,325,426,230,328,327.21,0.14,0,-5119,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,540,-3.28,0.48,12,0.03,-100.00,688.00,684,20240621,-52.05,266,20241209,23.31,398,-17.59,20250109,278,17.99,20250102,684,-52.05,20240621,266,23.31,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,130829,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-1,5,-0.30,15011341,45874,29.58,331,332,325,426,230,328,327.23,0.14,0,-5119,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,539,-3.27,0.48,12,0.03,-100.00,688.00,684,20240621,-52.19,266,20241209,22.93,398,-17.84,20250109,278,17.63,20250102,684,-52.19,20240621,266,22.93,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,120826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,326,-2,5,-0.61,13433199,41036,26.46,331,332,325,426,230,328,327.35,0.14,0,-5119,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,537,-3.26,0.47,12,0.02,-100.00,688.00,684,20240621,-52.34,266,20241209,22.56,398,-18.09,20250109,278,17.27,20250102,684,-52.34,20240621,266,22.56,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,110824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-1,5,-0.30,11986602,36611,23.61,331,332,325,426,230,328,327.40,0.14,0,-5042,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,539,-3.27,0.48,12,0.02,-100.00,688.00,684,20240621,-52.19,266,20241209,22.93,398,-17.84,20250109,278,17.63,20250102,684,-52.19,20240621,266,22.93,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,100824,57,100.00,KOSPI,,유통,N,N,N,N, ,N,325,-3,5,-0.91,7830611,23873,15.40,331,332,325,426,230,328,328.01,0.14,0,-4527,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,536,-3.25,0.47,12,0.01,-100.00,688.00,684,20240621,-52.49,266,20241209,22.18,398,-18.34,20250109,278,16.91,20250102,684,-52.49,20240621,266,22.18,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N +20250224,090830,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-1,5,-0.30,3283625,9938,6.41,331,332,327,426,230,328,330.41,0.14,0,-3111,334,330,328,324,322,330,324,824,98,500,230,1,1,164777364,539,-3.27,0.48,12,0.01,-100.00,688.00,684,20240621,-52.19,266,20241209,22.93,398,-17.84,20250109,278,17.63,20250102,684,-52.19,20240621,266,22.93,20241209,0.08,N,118000,500,823 억,,230054,N,N,0,N,00,N 20250221,160822,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-1,5,-0.30,50830501,155067,93.60,329,332,326,427,231,329,327.80,0.14,0,5601,339,334,330,325,321,332,323,824,98,500,230,1,1,164777364,540,-3.28,0.48,12,0.09,-100.00,688.00,684,20240621,-52.05,266,20241209,23.31,398,-17.59,20250109,278,17.99,20250102,684,-52.05,20240621,266,23.31,20241209,0.09,N,118000,500,823 억,,224288,N,N,0,N,00,N 20250221,150826,57,100.00,KOSPI,,유통,N,N,N,N, ,N,327,-2,5,-0.61,43617569,132991,80.28,329,332,326,427,231,329,327.97,0.14,0,3641,339,334,330,325,321,332,323,824,98,500,230,1,1,164777364,539,-3.27,0.48,12,0.08,-100.00,688.00,684,20240621,-52.19,266,20241209,22.93,398,-17.84,20250109,278,17.63,20250102,684,-52.19,20240621,266,22.93,20241209,0.09,N,118000,500,823 억,,224288,N,N,0,N,00,N 20250221,140825,57,100.00,KOSPI,,유통,N,N,N,N, ,N,328,-1,5,-0.30,21269470,64558,38.97,329,332,327,427,231,329,329.46,0.14,0,-2707,339,334,330,325,321,332,323,824,98,500,230,1,1,164777364,540,-3.28,0.48,12,0.04,-100.00,688.00,684,20240621,-52.05,266,20241209,23.31,398,-17.59,20250109,278,17.99,20250102,684,-52.05,20240621,266,23.31,20241209,0.09,N,118000,500,823 억,,224288,N,N,0,N,00,N diff --git a/118990/price/prices-20250201.csv b/118990/price/prices-20250201.csv index af4d90eed462..0e13bf482652 100644 --- a/118990/price/prices-20250201.csv +++ b/118990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160829,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10990,200,2,1.85,1196805570,110905,146.69,10660,10990,10520,14020,7560,10790,10790.62,2.96,0,16094,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2732,8.40,1.30,12,0.45,1309.00,8445.00,16420,20240219,-33.07,8770,20241209,25.31,11270,-2.48,20250217,9430,16.54,20250102,15840,-30.62,20240430,8770,25.31,20241209,3.88,N,118990,500,124 억,,736852,N,N,495,N,00,N +20250224,150829,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10950,160,2,1.48,1081987400,100441,132.85,10660,10970,10520,14020,7560,10790,10772.36,2.96,0,15023,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2722,8.37,1.30,12,0.40,1309.00,8445.00,16420,20240219,-33.31,8770,20241209,24.86,11270,-2.84,20250217,9430,16.12,20250102,15840,-30.87,20240430,8770,24.86,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,140827,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10860,70,2,0.65,826140690,77048,101.91,10660,10950,10520,14020,7560,10790,10722.40,2.96,0,5219,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2700,8.30,1.29,12,0.31,1309.00,8445.00,16420,20240219,-33.86,8770,20241209,23.83,11270,-3.64,20250217,9430,15.16,20250102,15840,-31.44,20240430,8770,23.83,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,130829,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10800,10,2,0.09,573587640,53839,71.21,10660,10860,10520,14020,7560,10790,10653.71,2.96,0,-2771,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2685,8.25,1.28,12,0.22,1309.00,8445.00,16420,20240219,-34.23,8770,20241209,23.15,11270,-4.17,20250217,9430,14.53,20250102,15840,-31.82,20240430,8770,23.15,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,120826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10770,-20,5,-0.19,502030370,47222,62.46,10660,10840,10520,14020,7560,10790,10631.22,2.96,0,-3261,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2678,8.23,1.28,12,0.19,1309.00,8445.00,16420,20240219,-34.41,8770,20241209,22.81,11270,-4.44,20250217,9430,14.21,20250102,15840,-32.01,20240430,8770,22.81,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,110824,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10640,-150,5,-1.39,401428770,37860,50.08,10660,10720,10520,14020,7560,10790,10602.89,2.96,0,-4863,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2645,8.13,1.26,12,0.15,1309.00,8445.00,16420,20240219,-35.20,8770,20241209,21.32,11270,-5.59,20250217,9430,12.83,20250102,15840,-32.83,20240430,8770,21.32,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,100825,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10640,-150,5,-1.39,344629620,32523,43.02,10660,10720,10520,14020,7560,10790,10596.39,2.96,0,-5649,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2645,8.13,1.26,12,0.13,1309.00,8445.00,16420,20240219,-35.20,8770,20241209,21.32,11270,-5.59,20250217,9430,12.83,20250102,15840,-32.83,20240430,8770,21.32,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N +20250224,090831,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10550,-240,5,-2.22,150817010,14258,18.86,10660,10660,10520,14020,7560,10790,10577.46,2.96,0,-3220,11036,10912,10796,10672,10556,10975,10735,125,3230,500,7760,10,1,24861990,2623,8.06,1.25,12,0.06,1309.00,8445.00,16420,20240219,-35.75,8770,20241209,20.30,11270,-6.39,20250217,9430,11.88,20250102,15840,-33.40,20240430,8770,20.30,20241209,3.88,N,118990,500,124 억,,736852,N,N,180,N,00,N 20250221,160823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10790,70,2,0.65,813847310,75475,54.77,10680,10920,10680,13930,7510,10720,10782.99,2.91,0,11369,11146,10932,10816,10602,10486,10875,10545,125,3210,500,7710,10,1,24861990,2683,8.24,1.28,12,0.30,1309.00,8445.00,16420,20240219,-34.29,8770,20241209,23.03,11270,-4.26,20250217,9430,14.42,20250102,16020,-32.65,20240221,8770,23.03,20241209,3.84,N,118990,500,124 억,,724501,N,N,180,N,00,N 20250221,150826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10810,90,2,0.84,785815820,72878,52.88,10680,10920,10680,13930,7510,10720,10782.62,2.91,0,10255,11146,10932,10816,10602,10486,10875,10545,125,3210,500,7710,10,1,24861990,2688,8.26,1.28,12,0.29,1309.00,8445.00,16420,20240219,-34.17,8770,20241209,23.26,11270,-4.08,20250217,9430,14.63,20250102,16020,-32.52,20240221,8770,23.26,20241209,3.84,N,118990,500,124 억,,724501,N,N,218,N,00,N 20250221,140826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10750,30,2,0.28,667431530,61890,44.91,10680,10920,10680,13930,7510,10720,10784.16,2.91,0,4988,11146,10932,10816,10602,10486,10875,10545,125,3210,500,7710,10,1,24861990,2673,8.21,1.27,12,0.25,1309.00,8445.00,16420,20240219,-34.53,8770,20241209,22.58,11270,-4.61,20250217,9430,14.00,20250102,16020,-32.90,20240221,8770,22.58,20241209,3.84,N,118990,500,124 억,,724501,N,N,218,N,00,N diff --git a/119500/price/prices-20250201.csv b/119500/price/prices-20250201.csv index 38274ece4de0..76673a2fc95f 100644 --- a/119500/price/prices-20250201.csv +++ b/119500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3760,55,2,1.48,415478680,111541,99.28,3700,3805,3640,4815,2595,3705,3724.90,2.46,0,11439,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,445,23.35,0.90,12,0.94,161.00,4155.00,4355,20250205,-13.66,2440,20241204,54.10,4355,-13.66,20250205,3025,24.30,20250102,4355,-13.66,20250205,2440,54.10,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3785,80,2,2.16,411667430,110529,98.38,3700,3805,3640,4815,2595,3705,3724.52,2.46,0,11487,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,448,23.51,0.91,12,0.93,161.00,4155.00,4355,20250205,-13.09,2440,20241204,55.12,4355,-13.09,20250205,3025,25.12,20250102,4355,-13.09,20250205,2440,55.12,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,85,2,2.29,379723330,102058,90.84,3700,3805,3640,4815,2595,3705,3720.66,2.46,0,11411,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,449,23.54,0.91,12,0.86,161.00,4155.00,4355,20250205,-12.97,2440,20241204,55.33,4355,-12.97,20250205,3025,25.29,20250102,4355,-12.97,20250205,2440,55.33,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,130829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,65,2,1.75,330797445,89122,79.32,3700,3785,3640,4815,2595,3705,3711.74,2.46,0,12359,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,447,23.42,0.91,12,0.75,161.00,4155.00,4355,20250205,-13.43,2440,20241204,54.51,4355,-13.43,20250205,3025,24.63,20250102,4355,-13.43,20250205,2440,54.51,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,120827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,75,2,2.02,247750795,67114,59.74,3700,3785,3640,4815,2595,3705,3691.49,2.46,0,10565,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,448,23.48,0.91,12,0.57,161.00,4155.00,4355,20250205,-13.20,2440,20241204,54.92,4355,-13.20,20250205,3025,24.96,20250102,4355,-13.20,20250205,2440,54.92,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,35,2,0.94,203980040,55446,49.35,3700,3740,3640,4815,2595,3705,3678.90,2.46,0,12307,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,443,23.23,0.90,12,0.47,161.00,4155.00,4355,20250205,-14.12,2440,20241204,53.28,4355,-14.12,20250205,3025,23.64,20250102,4355,-14.12,20250205,2440,53.28,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,100825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3670,-35,5,-0.94,126163330,34385,30.60,3700,3740,3640,4815,2595,3705,3669.14,2.46,0,3946,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,435,22.80,0.88,12,0.29,161.00,4155.00,4355,20250205,-15.73,2440,20241204,50.41,4355,-15.73,20250205,3025,21.32,20250102,4355,-15.73,20250205,2440,50.41,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N +20250224,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3685,-20,5,-0.54,15603270,4251,3.78,3700,3700,3655,4815,2595,3705,3670.49,2.46,0,-458,3845,3775,3740,3670,3635,3757,3652,60,1110,500,2660,5,1,11847232,437,22.89,0.89,12,0.04,161.00,4155.00,4355,20250205,-15.38,2440,20241204,51.02,4355,-15.38,20250205,3025,21.82,20250102,4355,-15.38,20250205,2440,51.02,20241204,4.05,N,119500,500,60 억,,291366,N,N,0,N,00,N 20250221,160823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3705,-40,5,-1.07,417653460,111910,65.75,3715,3810,3705,4865,2625,3745,3732.05,2.44,0,759,3951,3847,3736,3632,3521,3900,3685,60,1120,500,2690,5,1,11847232,439,23.01,0.89,12,0.94,161.00,4155.00,4355,20250205,-14.93,2440,20241204,51.84,4355,-14.93,20250205,3025,22.48,20250102,4355,-14.93,20250205,2440,51.84,20241204,4.04,N,119500,500,60 억,,289096,N,N,0,N,00,N 20250221,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,-35,5,-0.93,271367180,72431,42.55,3715,3810,3705,4865,2625,3745,3746.56,2.44,0,470,3951,3847,3736,3632,3521,3900,3685,60,1120,500,2690,5,1,11847232,440,23.04,0.89,12,0.61,161.00,4155.00,4355,20250205,-14.81,2440,20241204,52.05,4355,-14.81,20250205,3025,22.64,20250102,4355,-14.81,20250205,2440,52.05,20241204,4.04,N,119500,500,60 억,,289096,N,N,0,N,00,N 20250221,140826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-10,5,-0.27,245235880,65408,38.43,3715,3810,3705,4865,2625,3745,3749.33,2.44,0,-1855,3951,3847,3736,3632,3521,3900,3685,60,1120,500,2690,5,1,11847232,442,23.20,0.90,12,0.55,161.00,4155.00,4355,20250205,-14.24,2440,20241204,53.07,4355,-14.24,20250205,3025,23.47,20250102,4355,-14.24,20250205,2440,53.07,20241204,4.04,N,119500,500,60 억,,289096,N,N,0,N,00,N diff --git a/119610/price/prices-20250201.csv b/119610/price/prices-20250201.csv index c36793e669c4..8be18e79cff4 100644 --- a/119610/price/prices-20250201.csv +++ b/119610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,150829,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,140828,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,130830,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,120827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,110825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,100825,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20250224,090831,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250221,160823,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250221,150827,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20250221,140826,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34550,20240319,-27.93,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,34550,-27.93,20240319,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20250201.csv b/119650/price/prices-20250201.csv index a96c23a9d789..08c73c419fe2 100644 --- a/119650/price/prices-20250201.csv +++ b/119650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160830,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,522,4,2,0.77,210379474,386806,350.38,518,559,511,673,363,518,543.89,0.41,0,-11156,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,335,-0.50,0.65,12,0.60,-1043.00,801.00,1550,20240306,-66.32,352,20240820,48.30,699,-25.32,20250117,453,15.23,20250212,1550,-66.32,20240306,352,48.30,20240820,0.01,N,119650,500,321 억,,260086,N,N,1,N,00,N +20250224,150829,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,533,15,2,2.90,206173919,378794,343.12,518,559,511,673,363,518,544.29,0.41,0,-10817,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,342,-0.51,0.67,12,0.59,-1043.00,801.00,1550,20240306,-65.61,352,20240820,51.42,699,-23.75,20250117,453,17.66,20250212,1550,-65.61,20240306,352,51.42,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,140828,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,524,6,2,1.16,200341188,367818,333.18,518,559,511,673,363,518,544.67,0.41,0,-9783,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,336,-0.50,0.65,12,0.57,-1043.00,801.00,1550,20240306,-66.19,352,20240820,48.86,699,-25.04,20250117,453,15.67,20250212,1550,-66.19,20240306,352,48.86,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,130830,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,535,17,2,3.28,185591147,339378,307.42,518,559,515,673,363,518,546.86,0.41,0,-9859,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,344,-0.51,0.67,12,0.53,-1043.00,801.00,1550,20240306,-65.48,352,20240820,51.99,699,-23.46,20250117,453,18.10,20250212,1550,-65.48,20240306,352,51.99,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,120827,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,535,17,2,3.28,170141065,310364,281.13,518,559,515,673,363,518,548.20,0.41,0,-8192,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,344,-0.51,0.67,12,0.48,-1043.00,801.00,1550,20240306,-65.48,352,20240820,51.99,699,-23.46,20250117,453,18.10,20250212,1550,-65.48,20240306,352,51.99,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,110825,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,546,28,2,5.41,163848434,298667,270.54,518,559,515,673,363,518,548.60,0.41,0,-3508,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,351,-0.52,0.68,12,0.47,-1043.00,801.00,1550,20240306,-64.77,352,20240820,55.11,699,-21.89,20250117,453,20.53,20250212,1550,-64.77,20240306,352,55.11,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,100825,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,534,16,2,3.09,147462576,268074,242.83,518,559,515,673,363,518,550.08,0.41,0,-15116,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,343,-0.51,0.67,12,0.42,-1043.00,801.00,1550,20240306,-65.55,352,20240820,51.70,699,-23.61,20250117,453,17.88,20250212,1550,-65.55,20240306,352,51.70,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N +20250224,090832,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,549,31,2,5.98,28761890,53100,48.10,518,550,515,673,363,518,541.66,0.41,0,8756,530,523,512,505,494,527,509,321,155,500,0,1,1,64214329,353,-0.53,0.69,12,0.08,-1043.00,801.00,1550,20240306,-64.58,352,20240820,55.97,699,-21.46,20250117,453,21.19,20250212,1550,-64.58,20240306,352,55.97,20240820,0.01,N,119650,500,321 억,,260086,N,N,0,N,00,N 20250221,160824,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,518,18,2,3.60,56301835,109964,107.48,508,519,501,650,350,500,512.00,0.37,0,24788,512,506,500,494,488,503,491,321,150,500,0,1,1,64214329,333,-0.50,0.65,12,0.17,-1043.00,801.00,1550,20240306,-66.58,352,20240820,47.16,699,-25.89,20250117,453,14.35,20250212,1550,-66.58,20240306,352,47.16,20240820,0.01,N,119650,500,321 억,,235761,N,N,0,N,00,N 20250221,150827,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,518,18,2,3.60,43766250,85723,83.78,508,519,501,650,350,500,510.55,0.37,0,25528,512,506,500,494,488,503,491,321,150,500,0,1,1,64214329,333,-0.50,0.65,12,0.13,-1043.00,801.00,1550,20240306,-66.58,352,20240820,47.16,699,-25.89,20250117,453,14.35,20250212,1550,-66.58,20240306,352,47.16,20240820,0.01,N,119650,500,321 억,,235761,N,N,0,N,00,N 20250221,140826,51,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,507,7,2,1.40,17851539,35184,34.39,508,512,501,650,350,500,507.38,0.37,0,-602,512,506,500,494,488,503,491,321,150,500,0,1,1,64214329,326,-0.49,0.63,12,0.05,-1043.00,801.00,1550,20240306,-67.29,352,20240820,44.03,699,-27.47,20250117,453,11.92,20250212,1550,-67.29,20240306,352,44.03,20240820,0.01,N,119650,500,321 억,,235761,N,N,0,N,00,N diff --git a/119830/price/prices-20250201.csv b/119830/price/prices-20250201.csv index 431ca89d9ab1..5c36ff243d57 100644 --- a/119830/price/prices-20250201.csv +++ b/119830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,-150,5,-2.46,548031870,91466,74.17,6190,6190,5930,7930,4270,6100,5991.77,1.80,0,-15886,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1275,-17.00,0.88,12,0.43,-350.00,6770.00,8750,20240419,-32.00,4450,20241206,33.71,6290,-5.41,20250214,5250,13.33,20250210,8750,-32.00,20240419,4450,33.71,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,-130,5,-2.13,465849800,77645,62.96,6190,6190,5930,7930,4270,6100,5999.74,1.80,0,-20428,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1280,-17.06,0.88,12,0.36,-350.00,6770.00,8750,20240419,-31.77,4450,20241206,34.16,6290,-5.09,20250214,5250,13.71,20250210,8750,-31.77,20240419,4450,34.16,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,140828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-140,5,-2.30,422526350,70374,57.06,6190,6190,5930,7930,4270,6100,6004.01,1.80,0,-20502,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1277,-17.03,0.88,12,0.33,-350.00,6770.00,8750,20240419,-31.89,4450,20241206,33.93,6290,-5.25,20250214,5250,13.52,20250210,8750,-31.89,20240419,4450,33.93,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,130830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-100,5,-1.64,353508470,58768,47.65,6190,6190,5930,7930,4270,6100,6015.32,1.80,0,-21121,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1286,-17.14,0.89,12,0.27,-350.00,6770.00,8750,20240419,-31.43,4450,20241206,34.83,6290,-4.61,20250214,5250,14.29,20250210,8750,-31.43,20240419,4450,34.83,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,120827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-90,5,-1.48,330346230,54903,44.52,6190,6190,5930,7930,4270,6100,6016.90,1.80,0,-18108,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1288,-17.17,0.89,12,0.26,-350.00,6770.00,8750,20240419,-31.31,4450,20241206,35.06,6290,-4.45,20250214,5250,14.48,20250210,8750,-31.31,20240419,4450,35.06,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,110825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-100,5,-1.64,317517940,52764,42.78,6190,6190,5930,7930,4270,6100,6017.70,1.80,0,-17284,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1286,-17.14,0.89,12,0.25,-350.00,6770.00,8750,20240419,-31.43,4450,20241206,34.83,6290,-4.61,20250214,5250,14.29,20250210,8750,-31.43,20240419,4450,34.83,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,100826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,-170,5,-2.79,247259150,41017,33.26,6190,6190,5930,7930,4270,6100,6028.21,1.80,0,-12465,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1271,-16.94,0.88,12,0.19,-350.00,6770.00,8750,20240419,-32.23,4450,20241206,33.26,6290,-5.72,20250214,5250,12.95,20250210,8750,-32.23,20240419,4450,33.26,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N +20250224,090832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,-80,5,-1.31,95194060,15597,12.65,6190,6190,5980,7930,4270,6100,6103.36,1.80,0,-7704,6266,6182,6056,5972,5846,6225,6015,107,1830,500,4510,10,1,21434297,1290,-17.20,0.89,12,0.07,-350.00,6770.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.55,N,119830,500,107 억,,384762,N,N,0,N,00,N 20250221,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,40,2,0.66,689578670,114356,88.39,6050,6140,5930,7870,4250,6060,6029.97,1.83,0,-7010,6186,6122,6046,5982,5906,6155,6015,107,1810,500,4480,10,1,21434297,1307,-17.43,0.90,12,0.53,-350.00,6770.00,8750,20240419,-30.29,4450,20241206,37.08,6290,-3.02,20250214,5250,16.19,20250210,8750,-30.29,20240419,4450,37.08,20241206,4.67,N,119830,500,107 억,,391633,N,N,0,N,00,N 20250221,150828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,20,2,0.33,664828690,110286,85.24,6050,6140,5930,7870,4250,6060,6028.11,1.83,0,-7166,6186,6122,6046,5982,5906,6155,6015,107,1810,500,4480,10,1,21434297,1303,-17.37,0.90,12,0.51,-350.00,6770.00,8750,20240419,-30.51,4450,20241206,36.63,6290,-3.34,20250214,5250,15.81,20250210,8750,-30.51,20240419,4450,36.63,20241206,4.67,N,119830,500,107 억,,391633,N,N,0,N,00,N 20250221,140827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,30,2,0.50,553481990,92043,71.14,6050,6100,5930,7870,4250,6060,6013.09,1.83,0,-6241,6186,6122,6046,5982,5906,6155,6015,107,1810,500,4480,10,1,21434297,1305,-17.40,0.90,12,0.43,-350.00,6770.00,8750,20240419,-30.40,4450,20241206,36.85,6290,-3.18,20250214,5250,16.00,20250210,8750,-30.40,20240419,4450,36.85,20241206,4.67,N,119830,500,107 억,,391633,N,N,0,N,00,N diff --git a/119850/price/prices-20250201.csv b/119850/price/prices-20250201.csv index 7af6f93141e5..15a575bf1793 100644 --- a/119850/price/prices-20250201.csv +++ b/119850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,-660,5,-4.00,18462742710,1142429,102.25,16850,17090,15650,21450,11570,16520,16160.82,2.24,0,-77681,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2609,22.92,2.04,12,6.95,692.00,7761.00,18770,20250219,-15.50,4060,20240213,290.64,18770,-15.50,20250219,7820,102.81,20250103,18770,-15.50,20250219,4415,259.23,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,-570,5,-3.45,17611537840,1088911,97.46,16850,17090,15650,21450,11570,16520,16173.20,2.24,0,-82023,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2624,23.05,2.06,12,6.62,692.00,7761.00,18770,20250219,-15.02,4060,20240213,292.86,18770,-15.02,20250219,7820,103.96,20250103,18770,-15.02,20250219,4415,261.27,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15930,-590,5,-3.57,16318850040,1008087,90.23,16850,17090,15650,21450,11570,16520,16187.60,2.24,0,-87509,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2620,23.02,2.05,12,6.13,692.00,7761.00,18770,20250219,-15.13,4060,20240213,292.36,18770,-15.13,20250219,7820,103.71,20250103,18770,-15.13,20250219,4415,260.82,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,-440,5,-2.66,15197989520,937758,83.93,16850,17090,15650,21450,11570,16520,16206.38,2.24,0,-67089,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2645,23.24,2.07,12,5.70,692.00,7761.00,18770,20250219,-14.33,4060,20240213,296.06,18770,-14.33,20250219,7820,105.63,20250103,18770,-14.33,20250219,4415,264.21,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15990,-530,5,-3.21,14547213800,897207,80.30,16850,17090,15650,21450,11570,16520,16213.53,2.24,0,-58617,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2630,23.11,2.06,12,5.45,692.00,7761.00,18770,20250219,-14.81,4060,20240213,293.84,18770,-14.81,20250219,7820,104.48,20250103,18770,-14.81,20250219,4415,262.17,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,-660,5,-4.00,12795329220,787578,70.49,16850,17090,15650,21450,11570,16520,16246.07,2.24,0,-59520,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2609,22.92,2.04,12,4.79,692.00,7761.00,18770,20250219,-15.50,4060,20240213,290.64,18770,-15.50,20250219,7820,102.81,20250103,18770,-15.50,20250219,4415,259.23,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-840,5,-5.08,10260900850,627188,56.14,16850,17090,15650,21450,11570,16520,16359.90,2.24,0,-66168,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2579,22.66,2.02,12,3.81,692.00,7761.00,18770,20250219,-16.46,4060,20240213,286.21,18770,-16.46,20250219,7820,100.51,20250103,18770,-16.46,20250219,4415,255.15,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N +20250224,090832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16420,-100,5,-0.61,3495653620,208758,18.68,16850,17090,16340,21450,11570,16520,16746.13,2.24,0,-37422,17620,17070,16750,16200,15880,16955,16085,84,4930,500,10570,10,1,16448909,2701,23.73,2.12,12,1.27,692.00,7761.00,18770,20250219,-12.52,4060,20240213,304.43,18770,-12.52,20250219,7820,109.97,20250103,18770,-12.52,20250219,4415,271.91,20240307,9.81,N,119850,500,83 억,,369195,N,N,0,N,00,N 20250221,160824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16520,-330,5,-1.96,17707345880,1051677,64.69,16520,17300,16430,21900,11800,16850,16837.81,1.76,0,43983,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2717,23.87,2.13,12,6.39,692.00,7761.00,18770,20250219,-11.99,4060,20240213,306.90,18770,-11.99,20250219,7820,111.25,20250103,18770,-11.99,20250219,4415,274.18,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N 20250221,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16600,-250,5,-1.48,16401459710,972832,59.84,16520,17300,16430,21900,11800,16850,16859.50,1.76,0,44560,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2731,23.99,2.14,12,5.91,692.00,7761.00,18770,20250219,-11.56,4060,20240213,308.87,18770,-11.56,20250219,7820,112.28,20250103,18770,-11.56,20250219,4415,275.99,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N 20250221,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16810,-40,5,-0.24,14109975460,835196,51.37,16520,17300,16430,21900,11800,16850,16894.22,1.76,0,31321,18276,17562,17206,16492,16136,17385,16315,84,5050,500,10780,10,1,16448909,2765,24.29,2.17,12,5.08,692.00,7761.00,18770,20250219,-10.44,4060,20240213,314.04,18770,-10.44,20250219,7820,114.96,20250103,18770,-10.44,20250219,4415,280.75,20240307,9.47,N,119850,500,83 억,,289825,N,N,0,N,00,N diff --git a/120030/price/prices-20250201.csv b/120030/price/prices-20250201.csv index 12f70f96e021..2064ffc6eae1 100644 --- a/120030/price/prices-20250201.csv +++ b/120030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97300,400,2,0.41,101820900,1050,183.25,96900,97500,95800,125900,67900,96900,96972.29,0.17,0,-46,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1224,9.41,0.73,12,0.08,10341.00,132539.00,106800,20250207,-8.90,87400,20240805,11.33,106800,-8.90,20250207,94200,3.29,20250114,106800,-8.90,20250207,87400,11.33,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,150830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,300,2,0.31,93371200,963,168.06,96900,97500,95800,125900,67900,96900,96958.67,0.17,0,-66,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1222,9.40,0.73,12,0.08,10341.00,132539.00,106800,20250207,-8.99,87400,20240805,11.21,106800,-8.99,20250207,94200,3.18,20250114,106800,-8.99,20250207,87400,11.21,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,140829,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,500,2,0.52,87630100,904,157.77,96900,97500,95800,125900,67900,96900,96935.95,0.17,0,-56,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1225,9.42,0.73,12,0.07,10341.00,132539.00,106800,20250207,-8.80,87400,20240805,11.44,106800,-8.80,20250207,94200,3.40,20250114,106800,-8.80,20250207,87400,11.44,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,130831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97400,500,2,0.52,82370500,850,148.34,96900,97400,95800,125900,67900,96900,96906.47,0.17,0,-54,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1225,9.42,0.73,12,0.07,10341.00,132539.00,106800,20250207,-8.80,87400,20240805,11.44,106800,-8.80,20250207,94200,3.40,20250114,106800,-8.80,20250207,87400,11.44,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,120828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,300,2,0.31,63408900,655,114.31,96900,97300,95800,125900,67900,96900,96807.48,0.17,0,-44,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1222,9.40,0.73,12,0.05,10341.00,132539.00,106800,20250207,-8.99,87400,20240805,11.21,106800,-8.99,20250207,94200,3.18,20250114,106800,-8.99,20250207,87400,11.21,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,110826,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97200,300,2,0.31,45912100,475,82.90,96900,97200,95800,125900,67900,96900,96657.05,0.17,0,71,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1222,9.40,0.73,12,0.04,10341.00,132539.00,106800,20250207,-8.99,87400,20240805,11.21,106800,-8.99,20250207,94200,3.18,20250114,106800,-8.99,20250207,87400,11.21,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,100826,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,0,3,0.00,24536400,254,44.33,96900,97000,95800,125900,67900,96900,96600.00,0.17,0,-2,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1219,9.37,0.73,12,0.02,10341.00,132539.00,106800,20250207,-9.27,87400,20240805,10.87,106800,-9.27,20250207,94200,2.87,20250114,106800,-9.27,20250207,87400,10.87,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N +20250224,090832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,0,3,0.00,1162800,12,2.09,96900,96900,96900,125900,67900,96900,96900.00,0.17,0,-2,97633,97266,96933,96566,96233,97250,96550,6,29000,500,73640,100,1,1257651,1219,9.37,0.73,12,0.00,10341.00,132539.00,106800,20250207,-9.27,87400,20240805,10.87,106800,-9.27,20250207,94200,2.87,20250114,106800,-9.27,20250207,87400,10.87,20240805,0.84,N,120030,500,6 억,,2173,N,N,0,N,00,N 20250221,160824,57,100.00,KOSPI,,금속,N,N,N,N, ,N,96900,0,3,0.00,55536400,573,70.39,96900,97300,96600,125900,67900,96900,96922.16,0.16,0,154,97500,97200,96800,96500,96100,97000,96300,6,29000,500,73640,100,1,1257651,1219,9.37,0.73,12,0.05,10341.00,132539.00,106800,20250207,-9.27,87400,20240805,10.87,106800,-9.27,20250207,94200,2.87,20250114,106800,-9.27,20250207,87400,10.87,20240805,0.85,N,120030,500,6 억,,2021,N,N,0,N,00,N 20250221,150828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97100,200,2,0.21,54567400,563,69.16,96900,97300,96600,125900,67900,96900,96922.56,0.16,0,153,97500,97200,96800,96500,96100,97000,96300,6,29000,500,73640,100,1,1257651,1221,9.39,0.73,12,0.04,10341.00,132539.00,106800,20250207,-9.08,87400,20240805,11.10,106800,-9.08,20250207,94200,3.08,20250114,106800,-9.08,20250207,87400,11.10,20240805,0.85,N,120030,500,6 억,,2021,N,N,0,N,00,N 20250221,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,97000,100,2,0.10,51168800,528,64.86,96900,97300,96600,125900,67900,96900,96910.61,0.16,0,155,97500,97200,96800,96500,96100,97000,96300,6,29000,500,73640,100,1,1257651,1220,9.38,0.73,12,0.04,10341.00,132539.00,106800,20250207,-9.18,87400,20240805,10.98,106800,-9.18,20250207,94200,2.97,20250114,106800,-9.18,20250207,87400,10.98,20240805,0.85,N,120030,500,6 억,,2021,N,N,0,N,00,N diff --git a/120110/price/prices-20250201.csv b/120110/price/prices-20250201.csv index bf4299d29987..0ab1896e7f6e 100644 --- a/120110/price/prices-20250201.csv +++ b/120110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160831,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-250,5,-0.72,5657713250,161893,86.58,34850,35900,34400,45300,24400,34850,34947.76,11.99,0,-8980,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9522,24.50,0.37,12,0.59,1412.00,92516.00,44150,20240522,-21.63,25700,20241209,34.63,36150,-4.29,20250220,26500,30.57,20250102,44150,-21.63,20240522,25700,34.63,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,347,N,00,N +20250224,150831,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,-200,5,-0.57,5336848300,152621,81.62,34850,35900,34400,45300,24400,34850,34968.35,11.99,0,-11908,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9535,24.54,0.37,12,0.55,1412.00,92516.00,44150,20240522,-21.52,25700,20241209,34.82,36150,-4.15,20250220,26500,30.75,20250102,44150,-21.52,20240522,25700,34.82,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,140829,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-150,5,-0.43,5034592700,143898,76.96,34850,35900,34400,45300,24400,34850,34987.69,11.99,0,-11073,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9549,24.58,0.38,12,0.52,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,36150,-4.01,20250220,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,130831,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34650,-200,5,-0.57,4711437250,134618,72.00,34850,35900,34400,45300,24400,34850,34999.10,11.99,0,-9418,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9535,24.54,0.37,12,0.49,1412.00,92516.00,44150,20240522,-21.52,25700,20241209,34.82,36150,-4.15,20250220,26500,30.75,20250102,44150,-21.52,20240522,25700,34.82,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,120828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-150,5,-0.43,4071582900,116108,62.10,34850,35900,34600,45300,24400,34850,35068.11,11.99,0,-9870,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9549,24.58,0.38,12,0.42,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,36150,-4.01,20250220,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,110826,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,0,3,0.00,3801646600,108342,57.94,34850,35900,34600,45300,24400,34850,35090.38,11.99,0,-7955,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9590,24.68,0.38,12,0.39,1412.00,92516.00,44150,20240522,-21.06,25700,20241209,35.60,36150,-3.60,20250220,26500,31.51,20250102,44150,-21.06,20240522,25700,35.60,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,100827,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-150,5,-0.43,3338732750,95044,50.83,34850,35900,34600,45300,24400,34850,35129.70,11.99,0,-5994,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9549,24.58,0.38,12,0.35,1412.00,92516.00,44150,20240522,-21.40,25700,20241209,35.02,36150,-4.01,20250220,26500,30.94,20250102,44150,-21.40,20240522,25700,35.02,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N +20250224,090833,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35350,500,2,1.43,951046600,26968,14.42,34850,35750,34750,45300,24400,34850,35273.29,11.99,0,5038,36216,35532,35166,34482,34116,35350,34300,1376,10450,5000,26480,50,1,27519091,9728,25.04,0.38,12,0.10,1412.00,92516.00,44150,20240522,-19.93,25700,20241209,37.55,36150,-2.21,20250220,26500,33.40,20250102,44150,-19.93,20240522,25700,37.55,20241209,0.93,N,120110,5000,1375 억,,3298875,N,N,180,N,00,N 20250221,160825,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34850,-350,5,-0.99,6576897850,186729,41.20,35700,35850,34800,45750,24650,35200,35223.64,11.95,0,17142,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9590,24.68,0.38,12,0.68,1412.00,92516.00,44150,20240522,-21.06,25700,20241209,35.60,36150,-3.60,20250220,26500,31.51,20250102,44150,-21.06,20240522,25700,35.60,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,180,N,00,N 20250221,150828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35050,-150,5,-0.43,6106146450,173232,38.23,35700,35850,34800,45750,24650,35200,35248.38,11.95,0,19654,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9645,24.82,0.38,12,0.63,1412.00,92516.00,44150,20240522,-20.61,25700,20241209,36.38,36150,-3.04,20250220,26500,32.26,20250102,44150,-20.61,20240522,25700,36.38,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N 20250221,140828,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,100,2,0.28,5062621950,143380,31.64,35700,35850,35000,45750,24650,35200,35309.12,11.95,0,16994,37266,36232,35116,34082,32966,36750,34600,1376,10550,5000,26750,50,1,27519091,9714,25.00,0.38,12,0.52,1412.00,92516.00,44150,20240522,-20.05,25700,20241209,37.35,36150,-2.35,20250220,26500,33.21,20250102,44150,-20.05,20240522,25700,37.35,20241209,0.94,N,120110,5000,1375 억,,3288381,N,N,1121,N,00,N diff --git a/120240/price/prices-20250201.csv b/120240/price/prices-20250201.csv index 91aa4aacaf4e..ecd346b913f5 100644 --- a/120240/price/prices-20250201.csv +++ b/120240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13180,20,2,0.15,59507880,4511,162.15,13150,13250,13150,17100,9220,13160,13191.73,0.51,0,187,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,948,7.31,0.57,12,0.06,1802.00,23200.00,21500,20240221,-38.70,11550,20241210,14.11,13500,-2.37,20250121,12600,4.60,20250203,20200,-34.75,20240228,11550,14.11,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,10,2,0.08,57162330,4333,155.75,13150,13250,13150,17100,9220,13160,13192.32,0.51,0,195,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,947,7.31,0.57,12,0.06,1802.00,23200.00,21500,20240221,-38.74,11550,20241210,14.03,13500,-2.44,20250121,12600,4.52,20250203,20200,-34.80,20240228,11550,14.03,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,40,2,0.30,48304270,3660,131.56,13150,13250,13150,17100,9220,13160,13197.89,0.51,0,183,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,949,7.33,0.57,12,0.05,1802.00,23200.00,21500,20240221,-38.60,11550,20241210,14.29,13500,-2.22,20250121,12600,4.76,20250203,20200,-34.65,20240228,11550,14.29,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,30,2,0.23,36980000,2801,100.68,13150,13250,13150,17100,9220,13160,13202.43,0.51,0,164,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,948,7.32,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.65,11550,20241210,14.20,13500,-2.30,20250121,12600,4.68,20250203,20200,-34.70,20240228,11550,14.20,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,120829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,40,2,0.30,35250920,2670,95.97,13150,13250,13150,17100,9220,13160,13202.59,0.51,0,164,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,949,7.33,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.60,11550,20241210,14.29,13500,-2.22,20250121,12600,4.76,20250203,20200,-34.65,20240228,11550,14.29,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13180,20,2,0.15,30473160,2308,82.96,13150,13250,13150,17100,9220,13160,13203.28,0.51,0,160,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,948,7.31,0.57,12,0.03,1802.00,23200.00,21500,20240221,-38.70,11550,20241210,14.11,13500,-2.37,20250121,12600,4.60,20250203,20200,-34.75,20240228,11550,14.11,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,30,2,0.23,26238980,1987,71.42,13150,13250,13150,17100,9220,13160,13205.32,0.51,0,159,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,948,7.32,0.57,12,0.03,1802.00,23200.00,21500,20240221,-38.65,11550,20241210,14.20,13500,-2.30,20250121,12600,4.68,20250203,20200,-34.70,20240228,11550,14.20,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N +20250224,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,0,3,0.00,1302230,99,3.56,13150,13180,13150,17100,9220,13160,13153.84,0.51,0,26,13233,13196,13133,13096,13033,13210,13110,36,3940,500,9730,10,1,7190391,946,7.30,0.57,12,0.00,1802.00,23200.00,21500,20240221,-38.79,11550,20241210,13.94,13500,-2.52,20250121,12600,4.44,20250203,20200,-34.85,20240228,11550,13.94,20241210,1.81,N,120240,500,35 억,,36930,N,N,0,N,00,N 20250221,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13160,30,2,0.23,36432260,2771,37.08,13160,13170,13070,17060,9200,13130,13147.69,0.51,0,30,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.79,11550,20241210,13.94,13500,-2.52,20250121,12600,4.44,20250203,21500,-38.79,20240221,11550,13.94,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N 20250221,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,34642720,2635,35.26,13160,13170,13070,17060,9200,13130,13147.14,0.51,0,37,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.04,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N 20250221,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,20,2,0.15,29258300,2226,29.79,13160,13160,13070,17060,9200,13130,13143.89,0.51,0,35,13243,13186,13103,13046,12963,13215,13075,36,3930,500,9710,10,1,7190391,946,7.30,0.57,12,0.03,1802.00,23200.00,21500,20240221,-38.84,11550,20241210,13.85,13500,-2.59,20250121,12600,4.37,20250203,21500,-38.84,20240221,11550,13.85,20241210,1.83,N,120240,500,35 억,,36908,N,N,0,N,00,N diff --git a/121060/price/prices-20250201.csv b/121060/price/prices-20250201.csv index 0d618dc5a18f..131d60630db6 100644 --- a/121060/price/prices-20250201.csv +++ b/121060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160832,57,100.00,KONEX,,,N,N,N,N, ,N,969,-1,5,-0.10,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.25,585,20241217,65.64,1200,-19.25,20250214,606,59.90,20250115,1200,-19.25,20250214,585,65.64,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,150831,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,140830,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,130832,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,120829,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,110827,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,100827,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20250224,090833,57,100.00,KONEX,,,N,N,N,N, ,N,970,0,3,0.00,0,0,0.00,0,0,0,1115,825,970,0.00,0.00,0,0,970,970,970,970,970,970,970,30,145,500,580,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250221,160825,57,100.00,KONEX,,,N,N,N,N, ,N,970,126,1,14.93,4850,5,250.00,970,970,970,970,718,844,970.00,0.00,0,0,844,844,844,844,844,844,844,30,126,500,500,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250221,150829,57,100.00,KONEX,,,N,N,N,N, ,N,970,126,1,14.93,4850,5,250.00,970,970,970,970,718,844,970.00,0.00,0,0,844,844,844,844,844,844,844,30,126,500,500,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20250221,140828,57,100.00,KONEX,,,N,N,N,N, ,N,970,126,1,14.93,4850,5,250.00,970,970,970,970,718,844,970.00,0.00,0,0,844,844,844,844,844,844,844,30,126,500,500,1,1,5981670,58,-3.39,0.76,12,0.00,-286.00,1276.00,1200,20250214,-19.17,585,20241217,65.81,1200,-19.17,20250214,606,60.07,20250115,1200,-19.17,20250214,585,65.81,20241217,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250201.csv b/121440/price/prices-20250201.csv index 6f9e4114a868..099854aa70d0 100644 --- a/121440/price/prices-20250201.csv +++ b/121440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3620,25,2,0.70,74755380,20715,112.97,3590,3640,3575,4670,2520,3595,3608.76,1.78,0,-7306,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1551,4.13,0.22,12,0.05,876.00,16671.00,4505,20240213,-19.64,3075,20240805,17.72,3640,-0.55,20250224,3335,8.55,20250203,4235,-14.52,20241014,3075,17.72,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,150832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3620,25,2,0.70,70818960,19626,107.03,3590,3640,3575,4670,2520,3595,3608.43,1.78,0,-7549,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1551,4.13,0.22,12,0.05,876.00,16671.00,4505,20240213,-19.64,3075,20240805,17.72,3640,-0.55,20250224,3335,8.55,20250203,4235,-14.52,20241014,3075,17.72,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,140830,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3620,25,2,0.70,61131515,16949,92.43,3590,3640,3575,4670,2520,3595,3606.79,1.78,0,-7878,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1551,4.13,0.22,12,0.04,876.00,16671.00,4505,20240213,-19.64,3075,20240805,17.72,3640,-0.55,20250224,3335,8.55,20250203,4235,-14.52,20241014,3075,17.72,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,130832,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3620,25,2,0.70,54681250,15165,82.70,3590,3640,3575,4670,2520,3595,3605.75,1.78,0,-6422,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1551,4.13,0.22,12,0.04,876.00,16671.00,4505,20240213,-19.64,3075,20240805,17.72,3640,-0.55,20250224,3335,8.55,20250203,4235,-14.52,20241014,3075,17.72,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,120829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3635,40,2,1.11,41049870,11410,62.22,3590,3635,3575,4670,2520,3595,3597.71,1.78,0,-4507,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1557,4.15,0.22,12,0.03,876.00,16671.00,4505,20240213,-19.31,3075,20240805,18.21,3635,0.00,20250224,3335,9.00,20250203,4235,-14.17,20241014,3075,18.21,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,110827,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3575,-20,5,-0.56,19358785,5397,29.43,3590,3600,3575,4670,2520,3595,3586.95,1.78,0,-1619,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1531,4.08,0.21,12,0.01,876.00,16671.00,4505,20240213,-20.64,3075,20240805,16.26,3630,-1.52,20250220,3335,7.20,20250203,4235,-15.58,20241014,3075,16.26,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,100827,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,0,3,0.00,12080810,3366,18.36,3590,3600,3575,4670,2520,3595,3589.07,1.78,0,-642,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1540,4.10,0.22,12,0.01,876.00,16671.00,4505,20240213,-20.20,3075,20240805,16.91,3630,-0.96,20250220,3335,7.80,20250203,4235,-15.11,20241014,3075,16.91,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N +20250224,090833,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3575,-20,5,-0.56,2009980,560,3.05,3590,3590,3575,4670,2520,3595,3589.25,1.78,0,-28,3648,3621,3603,3576,3558,3635,3590,214,1075,500,2580,5,1,42836818,1531,4.08,0.21,12,0.00,876.00,16671.00,4505,20240213,-20.64,3075,20240805,16.26,3630,-1.52,20250220,3335,7.20,20250203,4235,-15.58,20241014,3075,16.26,20240805,0.68,N,121440,500,214 억,,761148,N,N,0,N,00,N 20250221,160826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,-5,5,-0.14,66122040,18337,39.40,3590,3630,3585,4680,2520,3600,3605.94,1.78,0,-896,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1540,4.10,0.22,12,0.04,876.00,16671.00,4765,20240208,-24.55,3075,20240805,16.91,3630,0.00,20250220,3335,7.80,20250203,4420,-18.67,20240221,3075,16.91,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N 20250221,150829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,10,2,0.28,47000110,13013,27.96,3590,3630,3590,4680,2520,3600,3611.78,1.78,0,-3129,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1546,4.12,0.22,12,0.03,876.00,16671.00,4765,20240208,-24.24,3075,20240805,17.40,3630,0.00,20250220,3335,8.25,20250203,4420,-18.33,20240221,3075,17.40,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N 20250221,140828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,0,3,0.00,43971795,12172,26.16,3590,3630,3590,4680,2520,3600,3612.54,1.78,0,-2925,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1542,4.11,0.22,12,0.03,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,3630,0.00,20250220,3335,7.95,20250203,4420,-18.55,20240221,3075,17.07,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N diff --git a/121600/price/prices-20250201.csv b/121600/price/prices-20250201.csv index 1ce918b90c2f..a0afd3b31b20 100644 --- a/121600/price/prices-20250201.csv +++ b/121600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160833,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,77700,4700,2,6.44,22824638900,298497,284.47,73000,78200,72000,94900,51100,73000,76464.06,8.38,0,-41810,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9476,56.67,3.93,12,2.45,1371.00,19785.00,157800,20240222,-50.76,57100,20250102,36.08,78200,-0.64,20250224,57100,36.08,20250102,151600,-48.75,20240319,57100,36.08,20250102,2.44,N,121600,500,60 억,,1021566,N,N,416,N,00,N +20250224,150832,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,78000,5000,2,6.85,21955422500,287334,273.83,73000,78200,72000,94900,51100,73000,76411.09,8.38,0,-43290,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9513,56.89,3.94,12,2.36,1371.00,19785.00,157800,20240222,-50.57,57100,20250102,36.60,78200,-0.26,20250224,57100,36.60,20250102,151600,-48.55,20240319,57100,36.60,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,140830,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,77100,4100,2,5.62,19996403300,262078,249.76,73000,78100,72000,94900,51100,73000,76299.74,8.38,0,-39831,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9403,56.24,3.90,12,2.15,1371.00,19785.00,157800,20240222,-51.14,57100,20250102,35.03,78100,-1.28,20250224,57100,35.03,20250102,151600,-49.14,20240319,57100,35.03,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,130832,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,77100,4100,2,5.62,17379733100,228378,217.64,73000,77900,72000,94900,51100,73000,76101.06,8.38,0,-39048,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9403,56.24,3.90,12,1.87,1371.00,19785.00,157800,20240222,-51.14,57100,20250102,35.03,77900,-1.03,20250224,57100,35.03,20250102,151600,-49.14,20240319,57100,35.03,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,120829,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,76700,3700,2,5.07,16325668200,214670,204.58,73000,77900,72000,94900,51100,73000,76050.41,8.38,0,-40013,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9354,55.94,3.88,12,1.76,1371.00,19785.00,157800,20240222,-51.39,57100,20250102,34.33,77900,-1.54,20250224,57100,34.33,20250102,151600,-49.41,20240319,57100,34.33,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,110827,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,76100,3100,2,4.25,14846707500,195383,186.20,73000,77900,72000,94900,51100,73000,75988.08,8.38,0,-37150,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9281,55.51,3.85,12,1.60,1371.00,19785.00,157800,20240222,-51.77,57100,20250102,33.27,77900,-2.31,20250224,57100,33.27,20250102,151600,-49.80,20240319,57100,33.27,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,100828,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,77600,4600,2,6.30,11668862500,153617,146.40,73000,77900,72000,94900,51100,73000,75961.21,8.38,0,-26555,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9464,56.60,3.92,12,1.26,1371.00,19785.00,157800,20240222,-50.82,57100,20250102,35.90,77900,-0.39,20250224,57100,35.90,20250102,151600,-48.81,20240319,57100,35.90,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N +20250224,090834,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,73900,900,2,1.23,1858298300,25228,24.04,73000,74900,72000,94900,51100,73000,73660.78,8.38,0,-7026,74333,73666,72333,71666,70333,74000,72000,61,21900,500,52560,100,1,12196078,9013,53.90,3.74,12,0.21,1371.00,19785.00,157800,20240222,-53.17,57100,20250102,29.42,74900,-1.34,20250224,57100,29.42,20250102,151600,-51.25,20240319,57100,29.42,20250102,2.44,N,121600,500,60 억,,1021566,N,N,368,N,00,N 20250221,160826,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,73000,1300,2,1.81,7482902700,103751,52.72,72200,73000,71000,93200,50200,71700,72122.77,8.54,0,-13881,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8903,53.25,3.69,12,0.85,1371.00,19785.00,157800,20240222,-53.74,57100,20250102,27.85,73900,-1.22,20250220,57100,27.85,20250102,157800,-53.74,20240222,57100,27.85,20250102,2.40,N,121600,500,60 억,,1041021,N,N,368,N,00,N 20250221,150830,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,72900,1200,2,1.67,6868114500,95322,48.44,72200,73000,71000,93200,50200,71700,72051.75,8.54,0,-14414,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8891,53.17,3.68,12,0.78,1371.00,19785.00,157800,20240222,-53.80,57100,20250102,27.67,73900,-1.35,20250220,57100,27.67,20250102,157800,-53.80,20240222,57100,27.67,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N 20250221,140829,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,71800,100,2,0.14,5615683100,78053,39.66,72200,72900,71000,93200,50200,71700,71947.08,8.54,0,-16998,75300,73500,72100,70300,68900,72800,69600,61,21500,500,51620,100,1,12196078,8757,52.37,3.63,12,0.64,1371.00,19785.00,157800,20240222,-54.50,57100,20250102,25.74,73900,-2.84,20250220,57100,25.74,20250102,157800,-54.50,20240222,57100,25.74,20250102,2.40,N,121600,500,60 억,,1041021,N,N,2107,N,00,N diff --git a/121800/price/prices-20250201.csv b/121800/price/prices-20250201.csv index 4af8be93db7c..1e7ee53634e2 100644 --- a/121800/price/prices-20250201.csv +++ b/121800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,150832,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,140830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,130833,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,120830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,110827,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,100828,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N +20250224,090834,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240213,0.00,3320,20240213,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240226,3320,0.00,20240226,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250221,160826,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240208,0.00,3320,20240208,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240221,3320,0.00,20240221,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250221,150830,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240208,0.00,3320,20240208,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240221,3320,0.00,20240221,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N 20250221,140829,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-8.92,0.45,12,0.00,-372.00,7368.00,3320,20240208,0.00,3320,20240208,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240221,3320,0.00,20240221,0.08,N,121800,500,386 억,,1087267,N,N,0,N,00,N diff --git a/121850/price/prices-20250201.csv b/121850/price/prices-20250201.csv index efe8ef3f1ead..534a3c1326c7 100644 --- a/121850/price/prices-20250201.csv +++ b/121850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,128,2,8.95,2257080770,1468240,821.37,1431,1615,1401,1859,1001,1430,1537.27,1.56,0,35184,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,477,-10.74,2.81,12,4.80,-145.00,554.00,2500,20241211,-37.68,784,20241203,98.72,1995,-21.90,20250115,1230,26.67,20250207,2500,-37.68,20241211,784,98.72,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1558,128,2,8.95,2163684546,1408253,787.82,1431,1615,1401,1859,1001,1430,1536.43,1.56,0,27577,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,477,-10.74,2.81,12,4.60,-145.00,554.00,2500,20241211,-37.68,784,20241203,98.72,1995,-21.90,20250115,1230,26.67,20250207,2500,-37.68,20241211,784,98.72,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1562,132,2,9.23,1275235933,842249,471.18,1431,1565,1401,1859,1001,1430,1514.08,1.56,0,27073,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,478,-10.77,2.82,12,2.75,-145.00,554.00,2500,20241211,-37.52,784,20241203,99.23,1995,-21.70,20250115,1230,26.99,20250207,2500,-37.52,20241211,784,99.23,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1505,75,2,5.24,800786527,534409,298.96,1431,1531,1401,1859,1001,1430,1498.45,1.56,0,-14783,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,461,-10.38,2.72,12,1.75,-145.00,554.00,2500,20241211,-39.80,784,20241203,91.96,1995,-24.56,20250115,1230,22.36,20250207,2500,-39.80,20241211,784,91.96,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,120830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1508,78,2,5.45,727444933,485670,271.70,1431,1531,1401,1859,1001,1430,1497.82,1.56,0,-20852,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,462,-10.40,2.72,12,1.59,-145.00,554.00,2500,20241211,-39.68,784,20241203,92.35,1995,-24.41,20250115,1230,22.60,20250207,2500,-39.68,20241211,784,92.35,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,65,2,4.55,674470067,450334,251.93,1431,1531,1401,1859,1001,1430,1497.71,1.56,0,-21190,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,458,-10.31,2.70,12,1.47,-145.00,554.00,2500,20241211,-40.20,784,20241203,90.69,1995,-25.06,20250115,1230,21.54,20250207,2500,-40.20,20241211,784,90.69,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,100828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1492,62,2,4.34,582676573,388988,217.61,1431,1531,1401,1859,1001,1430,1497.93,1.56,0,-37080,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,457,-10.29,2.69,12,1.27,-145.00,554.00,2500,20241211,-40.32,784,20241203,90.31,1995,-25.21,20250115,1230,21.30,20250207,2500,-40.32,20241211,784,90.31,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N +20250224,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1449,19,2,1.33,22282387,15579,8.72,1431,1450,1401,1859,1001,1430,1430.28,1.56,0,-44,1468,1449,1422,1403,1376,1458,1412,153,429,500,850,1,1,30614175,444,-9.99,2.62,12,0.05,-145.00,554.00,2500,20241211,-42.04,784,20241203,84.82,1995,-27.37,20250115,1230,17.80,20250207,2500,-42.04,20241211,784,84.82,20241203,0.00,N,121850,500,153 억,,478946,N,N,0,N,00,N 20250221,160826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,30,2,2.14,252974130,178244,127.71,1415,1441,1395,1820,980,1400,1419.25,1.52,0,14587,1446,1423,1403,1380,1360,1413,1370,153,420,500,840,1,1,30614175,438,-9.86,2.58,12,0.58,-145.00,554.00,2500,20241211,-42.80,784,20241203,82.40,1995,-28.32,20250115,1230,16.26,20250207,2500,-42.80,20241211,784,82.40,20241203,0.00,N,121850,500,153 억,,465257,N,N,0,N,00,N 20250221,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1425,25,2,1.79,231694704,163308,117.01,1415,1441,1395,1820,980,1400,1418.76,1.52,0,12211,1446,1423,1403,1380,1360,1413,1370,153,420,500,840,1,1,30614175,436,-9.83,2.57,12,0.53,-145.00,554.00,2500,20241211,-43.00,784,20241203,81.76,1995,-28.57,20250115,1230,15.85,20250207,2500,-43.00,20241211,784,81.76,20241203,0.00,N,121850,500,153 억,,465257,N,N,0,N,00,N 20250221,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,26,2,1.86,198084205,139727,100.12,1415,1441,1395,1820,980,1400,1417.65,1.52,0,13161,1446,1423,1403,1380,1360,1413,1370,153,420,500,840,1,1,30614175,437,-9.83,2.57,12,0.46,-145.00,554.00,2500,20241211,-42.96,784,20241203,81.89,1995,-28.52,20250115,1230,15.93,20250207,2500,-42.96,20241211,784,81.89,20241203,0.00,N,121850,500,153 억,,465257,N,N,0,N,00,N diff --git a/121890/price/prices-20250201.csv b/121890/price/prices-20250201.csv index d26597bf0846..47268830f0c0 100644 --- a/121890/price/prices-20250201.csv +++ b/121890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,-83,5,-5.19,83190282,54253,146.14,1575,1575,1506,2080,1120,1600,1533.38,3.06,0,1185,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,202,7.29,1.60,12,0.41,208.00,947.00,2740,20240416,-44.64,985,20241209,54.01,1610,-5.78,20250221,1213,25.06,20250115,2740,-44.64,20240416,985,54.01,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,-86,5,-5.38,77059939,50214,135.26,1575,1575,1506,2080,1120,1600,1534.63,3.06,0,1699,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,201,7.28,1.60,12,0.38,208.00,947.00,2740,20240416,-44.74,985,20241209,53.71,1610,-5.96,20250221,1213,24.81,20250115,2740,-44.74,20240416,985,53.71,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-59,5,-3.69,55647541,36165,97.41,1575,1575,1506,2080,1120,1600,1538.71,3.06,0,1478,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,205,7.41,1.63,12,0.27,208.00,947.00,2740,20240416,-43.76,985,20241209,56.45,1610,-4.29,20250221,1213,27.04,20250115,2740,-43.76,20240416,985,56.45,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,130833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1532,-68,5,-4.25,54770585,35593,95.87,1575,1575,1506,2080,1120,1600,1538.80,3.06,0,1478,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,204,7.37,1.62,12,0.27,208.00,947.00,2740,20240416,-44.09,985,20241209,55.53,1610,-4.84,20250221,1213,26.30,20250115,2740,-44.09,20240416,985,55.53,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,120830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,-58,5,-3.62,52055677,33824,91.11,1575,1575,1506,2080,1120,1600,1539.02,3.06,0,1443,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,205,7.41,1.63,12,0.25,208.00,947.00,2740,20240416,-43.72,985,20241209,56.55,1610,-4.22,20250221,1213,27.12,20250115,2740,-43.72,20240416,985,56.55,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1534,-66,5,-4.12,50147871,32581,87.76,1575,1575,1506,2080,1120,1600,1539.18,3.06,0,1334,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,204,7.38,1.62,12,0.25,208.00,947.00,2740,20240416,-44.01,985,20241209,55.74,1610,-4.72,20250221,1213,26.46,20250115,2740,-44.01,20240416,985,55.74,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,-94,5,-5.88,40235420,26093,70.28,1575,1575,1506,2080,1120,1600,1542.00,3.06,0,-1152,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,200,7.24,1.59,12,0.20,208.00,947.00,2740,20240416,-45.04,985,20241209,52.89,1610,-6.46,20250221,1213,24.15,20250115,2740,-45.04,20240416,985,52.89,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N +20250224,090835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1542,-58,5,-3.62,15664749,10074,27.14,1575,1575,1541,2080,1120,1600,1554.97,3.06,0,-978,1644,1622,1588,1566,1532,1633,1577,66,480,500,1080,1,1,13291446,205,7.41,1.63,12,0.08,208.00,947.00,2740,20240416,-43.72,985,20241209,56.55,1610,-4.22,20250221,1213,27.12,20250115,2740,-43.72,20240416,985,56.55,20241209,0.00,N,121890,500,66 억,,406880,N,N,0,N,00,N 20250221,160827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,46,2,2.96,59110718,37125,29.71,1554,1610,1554,2020,1088,1554,1591.33,3.06,0,-222,1586,1569,1545,1528,1504,1578,1537,66,466,500,1050,1,1,13291446,213,7.69,1.69,12,0.28,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1610,-0.62,20250221,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,407068,N,N,0,N,00,N 20250221,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1600,46,2,2.96,34807779,21902,17.53,1554,1610,1554,2020,1088,1554,1589.25,3.06,0,-127,1586,1569,1545,1528,1504,1578,1537,66,466,500,1050,1,1,13291446,213,7.69,1.69,12,0.16,208.00,947.00,2740,20240416,-41.61,985,20241209,62.44,1610,-0.62,20250221,1213,31.90,20250115,2740,-41.61,20240416,985,62.44,20241209,0.00,N,121890,500,66 억,,407068,N,N,0,N,00,N 20250221,140830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1594,40,2,2.57,29134051,18368,14.70,1554,1610,1554,2020,1088,1554,1586.13,3.06,0,-453,1586,1569,1545,1528,1504,1578,1537,66,466,500,1050,1,1,13291446,212,7.66,1.68,12,0.14,208.00,947.00,2740,20240416,-41.82,985,20241209,61.83,1610,-0.99,20250221,1213,31.41,20250115,2740,-41.82,20240416,985,61.83,20241209,0.00,N,121890,500,66 억,,407068,N,N,0,N,00,N diff --git a/122310/price/prices-20250201.csv b/122310/price/prices-20250201.csv index 9b8c1d725d9a..dcfa6660b1a7 100644 --- a/122310/price/prices-20250201.csv +++ b/122310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-20,5,-0.35,147259680,26352,173.21,5600,5660,5530,7370,3970,5670,5588.16,1.68,0,369,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,822,6.59,0.79,12,0.18,858.00,7137.00,7000,20240219,-19.29,5250,20241209,7.62,5900,-4.24,20250110,5450,3.67,20250102,6860,-17.64,20240401,5250,7.62,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,150833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-20,5,-0.35,130902430,23457,154.18,5600,5660,5530,7370,3970,5670,5580.53,1.68,0,627,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,822,6.59,0.79,12,0.16,858.00,7137.00,7000,20240219,-19.29,5250,20241209,7.62,5900,-4.24,20250110,5450,3.67,20250102,6860,-17.64,20240401,5250,7.62,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,140831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,102513760,18421,121.08,5600,5660,5530,7370,3970,5670,5565.05,1.68,0,627,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,815,6.53,0.78,12,0.13,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,130833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,87663160,15770,103.65,5600,5660,5530,7370,3970,5670,5558.86,1.68,0,1592,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,815,6.53,0.78,12,0.11,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,120830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,76454140,13763,90.46,5600,5660,5530,7370,3970,5670,5555.05,1.68,0,1602,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,815,6.53,0.78,12,0.09,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,110828,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,76275240,13731,90.25,5600,5660,5530,7370,3970,5670,5554.97,1.68,0,1602,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,815,6.53,0.78,12,0.09,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,100829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,42785640,7691,50.55,5600,5660,5550,7370,3970,5670,5563.08,1.68,0,1001,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,815,6.53,0.78,12,0.05,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6860,-18.37,20240401,5250,6.67,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N +20250224,090835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5660,-10,5,-0.18,639860,114,0.75,5600,5660,5600,7370,3970,5670,5612.81,1.68,0,0,5750,5710,5630,5590,5510,5730,5610,73,1700,500,4190,10,1,14553844,824,6.60,0.79,12,0.00,858.00,7137.00,7000,20240219,-19.14,5250,20241209,7.81,5900,-4.07,20250110,5450,3.85,20250102,6860,-17.49,20240401,5250,7.81,20241209,1.32,N,122310,500,72 억,,244732,N,N,0,N,00,N 20250221,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,100,2,1.80,84740090,15148,236.84,5600,5670,5550,7240,3900,5570,5594.14,1.68,0,-249,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,825,6.61,0.79,12,0.10,858.00,7137.00,7000,20240219,-19.00,5250,20241209,8.00,5900,-3.90,20250110,5450,4.04,20250102,6880,-17.59,20240221,5250,8.00,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N 20250221,150831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,70,2,1.26,81015760,14491,226.56,5600,5670,5550,7240,3900,5570,5590.76,1.68,0,-233,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,821,6.57,0.79,12,0.10,858.00,7137.00,7000,20240219,-19.43,5250,20241209,7.43,5900,-4.41,20250110,5450,3.49,20250102,6880,-18.02,20240221,5250,7.43,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N 20250221,140830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5600,30,2,0.54,62050890,11130,174.02,5600,5600,5550,7240,3900,5570,5575.10,1.68,0,103,5636,5602,5566,5532,5496,5585,5515,73,1670,500,4120,10,1,14553844,815,6.53,0.78,12,0.08,858.00,7137.00,7000,20240219,-20.00,5250,20241209,6.67,5900,-5.08,20250110,5450,2.75,20250102,6880,-18.60,20240221,5250,6.67,20241209,1.27,N,122310,500,72 억,,244981,N,N,0,N,00,N diff --git a/122350/price/prices-20250201.csv b/122350/price/prices-20250201.csv index 64011ce3309c..54fa9539d34c 100644 --- a/122350/price/prices-20250201.csv +++ b/122350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1267,-6,5,-0.47,208891102,163584,244.74,1273,1330,1254,1654,892,1273,1276.98,0.83,0,3378,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,486,7.63,0.41,12,0.43,166.00,3121.00,2170,20240508,-41.61,1143,20241209,10.85,1335,-5.09,20250116,1185,6.92,20250203,2170,-41.61,20240508,1143,10.85,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,150833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1279,6,2,0.47,204676218,160262,239.77,1273,1330,1254,1654,892,1273,1277.14,0.83,0,3264,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,490,7.70,0.41,12,0.42,166.00,3121.00,2170,20240508,-41.06,1143,20241209,11.90,1335,-4.19,20250116,1185,7.93,20250203,2170,-41.06,20240508,1143,11.90,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,140832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1267,-6,5,-0.47,60674558,48176,72.08,1273,1273,1254,1654,892,1273,1259.44,0.83,0,-1984,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,486,7.63,0.41,12,0.13,166.00,3121.00,2170,20240508,-41.61,1143,20241209,10.85,1335,-5.09,20250116,1185,6.92,20250203,2170,-41.61,20240508,1143,10.85,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1268,-5,5,-0.39,57565638,45719,68.40,1273,1273,1254,1654,892,1273,1259.12,0.83,0,-2278,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,486,7.64,0.41,12,0.12,166.00,3121.00,2170,20240508,-41.57,1143,20241209,10.94,1335,-5.02,20250116,1185,7.00,20250203,2170,-41.57,20240508,1143,10.94,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,120831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1271,-2,5,-0.16,56980087,45258,67.71,1273,1273,1254,1654,892,1273,1259.01,0.83,0,-2139,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,487,7.66,0.41,12,0.12,166.00,3121.00,2170,20240508,-41.43,1143,20241209,11.20,1335,-4.79,20250116,1185,7.26,20250203,2170,-41.43,20240508,1143,11.20,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1265,-8,5,-0.63,33391342,26482,39.62,1273,1273,1254,1654,892,1273,1260.91,0.83,0,-3409,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,485,7.62,0.41,12,0.07,166.00,3121.00,2170,20240508,-41.71,1143,20241209,10.67,1335,-5.24,20250116,1185,6.75,20250203,2170,-41.71,20240508,1143,10.67,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,100829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1261,-12,5,-0.94,16687526,13181,19.72,1273,1273,1258,1654,892,1273,1266.03,0.83,0,-4381,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,483,7.60,0.40,12,0.03,166.00,3121.00,2170,20240508,-41.89,1143,20241209,10.32,1335,-5.54,20250116,1185,6.41,20250203,2170,-41.89,20240508,1143,10.32,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N +20250224,090835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1270,-3,5,-0.24,5811183,4576,6.85,1273,1273,1261,1654,892,1273,1269.93,0.83,0,-4347,1295,1283,1272,1260,1249,1284,1261,38,381,100,890,1,1,38339428,487,7.65,0.41,12,0.01,166.00,3121.00,2170,20240508,-41.47,1143,20241209,11.11,1335,-4.87,20250116,1185,7.17,20250203,2170,-41.47,20240508,1143,11.11,20241209,0.99,N,122350,100,38 억,,316369,N,N,0,N,00,N 20250221,160827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1273,2,2,0.16,85069055,66840,268.22,1273,1284,1261,1652,890,1271,1272.72,0.83,0,-3385,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,488,7.67,0.41,12,0.17,166.00,3121.00,2170,20240508,-41.34,1143,20241209,11.37,1335,-4.64,20250116,1185,7.43,20250203,2170,-41.34,20240508,1143,11.37,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N 20250221,150831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1270,-1,5,-0.08,68223502,53529,214.80,1273,1284,1266,1652,890,1271,1274.51,0.83,0,-6471,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,487,7.65,0.41,12,0.14,166.00,3121.00,2170,20240508,-41.47,1143,20241209,11.11,1335,-4.87,20250116,1185,7.17,20250203,2170,-41.47,20240508,1143,11.11,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N 20250221,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1271,0,3,0.00,62960671,49387,198.18,1273,1284,1266,1652,890,1271,1274.84,0.83,0,-6493,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,487,7.66,0.41,12,0.13,166.00,3121.00,2170,20240508,-41.43,1143,20241209,11.20,1335,-4.79,20250116,1185,7.26,20250203,2170,-41.43,20240508,1143,11.20,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N diff --git a/122450/price/prices-20250201.csv b/122450/price/prices-20250201.csv index 6df0e2a678d8..1f2d08f87a6e 100644 --- a/122450/price/prices-20250201.csv +++ b/122450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,15,2,0.42,3177058175,901709,15.03,3520,3675,3405,4595,2475,3535,3523.32,1.46,-50847,-56700,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1609,9.22,0.44,12,1.99,385.00,8134.00,5200,20240227,-31.73,2780,20250203,27.70,3870,-8.27,20250221,2780,27.70,20250203,5200,-31.73,20240227,2780,27.70,20250203,0.86,N,122450,500,227 억,,323694,N,N,0,N,00,N +20250224,150834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-5,5,-0.14,3020365180,857311,14.29,3520,3675,3405,4595,2475,3535,3523.06,1.45,-51738,-57802,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1600,9.17,0.43,12,1.89,385.00,8134.00,5200,20240227,-32.12,2780,20250203,26.98,3870,-8.79,20250221,2780,26.98,20250203,5200,-32.12,20240227,2780,26.98,20250203,0.86,N,122450,500,227 억,,322803,N,N,0,N,00,N +20250224,140832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,0,3,0.00,2815370585,799339,13.32,3520,3675,3405,4595,2475,3535,3522.12,1.46,-49497,-55561,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1603,9.18,0.43,12,1.76,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,3870,-8.66,20250221,2780,27.16,20250203,5200,-32.02,20240227,2780,27.16,20250203,0.86,N,122450,500,227 억,,325044,N,N,0,N,00,N +20250224,130834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-45,5,-1.27,2535779610,719810,12.00,3520,3675,3405,4595,2475,3535,3522.84,1.46,-50689,-56414,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1582,9.06,0.43,12,1.59,385.00,8134.00,5200,20240227,-32.88,2780,20250203,25.54,3870,-9.82,20250221,2780,25.54,20250203,5200,-32.88,20240227,2780,25.54,20250203,0.86,N,122450,500,227 억,,323852,N,N,0,N,00,N +20250224,120831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-15,5,-0.42,2370948305,672565,11.21,3520,3675,3405,4595,2475,3535,3525.23,1.43,-56990,-63054,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1596,9.14,0.43,12,1.48,385.00,8134.00,5200,20240227,-32.31,2780,20250203,26.62,3870,-9.04,20250221,2780,26.62,20250203,5200,-32.31,20240227,2780,26.62,20250203,0.86,N,122450,500,227 억,,317551,N,N,0,N,00,N +20250224,110829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-15,5,-0.42,1263791335,362496,6.04,3520,3555,3405,4595,2475,3535,3486.33,1.60,-19541,-24035,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1596,9.14,0.43,12,0.80,385.00,8134.00,5200,20240227,-32.31,2780,20250203,26.62,3870,-9.04,20250221,2780,26.62,20250203,5200,-32.31,20240227,2780,26.62,20250203,0.86,N,122450,500,227 억,,355000,N,N,0,N,00,N +20250224,100829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3480,-55,5,-1.56,951648715,273999,4.57,3520,3525,3405,4595,2475,3535,3473.13,1.69,557,-1916,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1578,9.04,0.43,12,0.60,385.00,8134.00,5200,20240227,-33.08,2780,20250203,25.18,3870,-10.08,20250221,2780,25.18,20250203,5200,-33.08,20240227,2780,25.18,20250203,0.86,N,122450,500,227 억,,375098,N,N,0,N,00,N +20250224,090835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,-70,5,-1.98,406212100,116589,1.94,3520,3525,3435,4595,2475,3535,3484.03,1.58,-23797,-24074,4335,3935,3470,3070,2605,4135,3270,228,1060,500,2470,5,1,45335964,1571,9.00,0.43,12,0.26,385.00,8134.00,5200,20240227,-33.37,2780,20250203,24.64,3870,-10.47,20250221,2780,24.64,20250203,5200,-33.37,20240227,2780,24.64,20250203,0.86,N,122450,500,227 억,,350744,N,N,0,N,00,N 20250221,160828,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,515,2,17.05,21456664585,5968734,8296.59,3045,3870,3005,3925,2115,3020,3594.86,1.68,-415,5416,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1603,9.18,0.43,12,13.17,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,3870,-8.66,20250221,2780,27.16,20250203,5200,-32.02,20240227,2780,27.16,20250203,0.85,N,122450,500,227 억,,373830,N,N,0,N,00,N 20250221,150831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,410,2,13.58,20936484285,5820443,8090.47,3045,3870,3005,3925,2115,3020,3597.06,1.73,8978,13475,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1555,8.91,0.42,12,12.84,385.00,8134.00,5200,20240227,-34.04,2780,20250203,23.38,3870,-11.37,20250221,2780,23.38,20250203,5200,-34.04,20240227,2780,23.38,20250203,0.85,N,122450,500,227 억,,383223,N,N,0,N,00,N 20250221,140830,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,515,2,17.05,19822820320,5502328,7648.28,3045,3870,3005,3925,2115,3020,3602.62,1.62,-14860,-15626,3110,3065,3015,2970,2920,3040,2945,228,905,500,2110,5,1,45335964,1603,9.18,0.43,12,12.14,385.00,8134.00,5200,20240227,-32.02,2780,20250203,27.16,3870,-8.66,20250221,2780,27.16,20250203,5200,-32.02,20240227,2780,27.16,20250203,0.85,N,122450,500,227 억,,359385,N,N,0,N,00,N diff --git a/122640/price/prices-20250201.csv b/122640/price/prices-20250201.csv index 7763abec8e77..48e2ba88a434 100644 --- a/122640/price/prices-20250201.csv +++ b/122640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14250,280,2,2.00,2391808280,172174,205.04,14400,14640,13440,18160,9780,13970,13891.52,1.73,0,-30506,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2983,-9.63,3.31,12,0.82,-1479.00,4301.00,29900,20240327,-52.34,7710,20241209,84.82,15000,-5.00,20250219,9420,51.27,20250102,29900,-52.34,20240327,7710,84.82,20241209,0.22,N,122640,500,104 억,,361941,N,N,136,N,00,N +20250224,150834,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14140,170,2,1.22,2021340890,146109,174.00,14400,14640,13440,18160,9780,13970,13834.47,1.73,0,-31821,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2960,-9.56,3.29,12,0.70,-1479.00,4301.00,29900,20240327,-52.71,7710,20241209,83.40,15000,-5.73,20250219,9420,50.11,20250102,29900,-52.71,20240327,7710,83.40,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,140832,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13850,-120,5,-0.86,1901868250,137609,163.88,14400,14640,13440,18160,9780,13970,13820.81,1.73,0,-32371,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2899,-9.36,3.22,12,0.66,-1479.00,4301.00,29900,20240327,-53.68,7710,20241209,79.64,15000,-7.67,20250219,9420,47.03,20250102,29900,-53.68,20240327,7710,79.64,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,130834,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13970,0,3,0.00,1740067250,126000,150.05,14400,14640,13440,18160,9780,13970,13810.06,1.73,0,-32651,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2924,-9.45,3.25,12,0.60,-1479.00,4301.00,29900,20240327,-53.28,7710,20241209,81.19,15000,-6.87,20250219,9420,48.30,20250102,29900,-53.28,20240327,7710,81.19,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,120831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13900,-70,5,-0.50,1652210930,119716,142.57,14400,14640,13440,18160,9780,13970,13801.09,1.73,0,-35504,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2909,-9.40,3.23,12,0.57,-1479.00,4301.00,29900,20240327,-53.51,7710,20241209,80.29,15000,-7.33,20250219,9420,47.56,20250102,29900,-53.51,20240327,7710,80.29,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,110829,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14000,30,2,0.21,1568225280,113671,135.37,14400,14640,13440,18160,9780,13970,13796.18,1.73,0,-37001,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2930,-9.47,3.26,12,0.54,-1479.00,4301.00,29900,20240327,-53.18,7710,20241209,81.58,15000,-6.67,20250219,9420,48.62,20250102,29900,-53.18,20240327,7710,81.58,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,100830,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13580,-390,5,-2.79,1142416960,82797,98.60,14400,14640,13440,18160,9780,13970,13797.81,1.73,0,-32255,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2842,-9.18,3.16,12,0.40,-1479.00,4301.00,29900,20240327,-54.58,7710,20241209,76.13,15000,-9.47,20250219,9420,44.16,20250102,29900,-54.58,20240327,7710,76.13,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N +20250224,090836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13680,-290,5,-2.08,724875140,52065,62.00,14400,14640,13440,18160,9780,13970,13922.50,1.73,0,-12826,14476,14222,14056,13802,13636,14140,13720,105,4190,500,9770,10,1,20930108,2863,-9.25,3.18,12,0.25,-1479.00,4301.00,29900,20240327,-54.25,7710,20241209,77.43,15000,-8.80,20250219,9420,45.22,20250102,29900,-54.25,20240327,7710,77.43,20241209,0.22,N,122640,500,104 억,,361941,N,N,111,N,00,N 20250221,160828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13970,-30,5,-0.21,801507610,57049,82.42,14070,14310,13890,18200,9800,14000,14049.46,1.80,0,-15156,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2924,-9.45,3.25,12,0.27,-1479.00,4301.00,29900,20240327,-53.28,7710,20241209,81.19,15000,-6.87,20250219,9420,48.30,20250102,29900,-53.28,20240327,7710,81.19,20241209,0.21,N,122640,500,104 억,,376792,N,N,111,N,00,N 20250221,150832,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14020,20,2,0.14,765012340,54441,78.65,14070,14310,13890,18200,9800,14000,14052.14,1.80,0,-14958,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2934,-9.48,3.26,12,0.26,-1479.00,4301.00,29900,20240327,-53.11,7710,20241209,81.84,15000,-6.53,20250219,9420,48.83,20250102,29900,-53.11,20240327,7710,81.84,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N 20250221,140831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13900,-100,5,-0.71,678970860,48270,69.73,14070,14310,13900,18200,9800,14000,14066.10,1.80,0,-15209,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2909,-9.40,3.23,12,0.23,-1479.00,4301.00,29900,20240327,-53.51,7710,20241209,80.29,15000,-7.33,20250219,9420,47.56,20250102,29900,-53.51,20240327,7710,80.29,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N diff --git a/122690/price/prices-20250201.csv b/122690/price/prices-20250201.csv index 996c3de9fd67..4eec31618496 100644 --- a/122690/price/prices-20250201.csv +++ b/122690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,-38,5,-1.99,18455590,9885,408.98,1893,1913,1830,2485,1340,1913,1867.03,0.76,0,-103,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,410,4.54,0.42,12,0.05,413.00,4438.00,3965,20240313,-52.71,1712,20241209,9.52,2110,-11.14,20250113,1802,4.05,20250203,3965,-52.71,20240313,1712,9.52,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1866,-47,5,-2.46,16149340,8655,358.09,1893,1913,1830,2485,1340,1913,1865.90,0.76,0,159,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,408,4.52,0.42,12,0.04,413.00,4438.00,3965,20240313,-52.94,1712,20241209,9.00,2110,-11.56,20250113,1802,3.55,20250203,3965,-52.94,20240313,1712,9.00,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,140833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-37,5,-1.93,14619618,7838,324.29,1893,1913,1830,2485,1340,1913,1865.22,0.76,0,149,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,410,4.54,0.42,12,0.04,413.00,4438.00,3965,20240313,-52.69,1712,20241209,9.58,2110,-11.09,20250113,1802,4.11,20250203,3965,-52.69,20240313,1712,9.58,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,130835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-37,5,-1.93,12149593,6517,269.63,1893,1913,1830,2485,1340,1913,1864.29,0.76,0,149,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,410,4.54,0.42,12,0.03,413.00,4438.00,3965,20240313,-52.69,1712,20241209,9.58,2110,-11.09,20250113,1802,4.11,20250203,3965,-52.69,20240313,1712,9.58,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,120832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1883,-30,5,-1.57,8761551,4701,194.50,1893,1913,1830,2485,1340,1913,1863.76,0.76,0,219,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,411,4.56,0.42,12,0.02,413.00,4438.00,3965,20240313,-52.51,1712,20241209,9.99,2110,-10.76,20250113,1802,4.50,20250203,3965,-52.51,20240313,1712,9.99,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1891,-22,5,-1.15,8550384,4588,189.82,1893,1913,1830,2485,1340,1913,1863.64,0.76,0,219,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,413,4.58,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.31,1712,20241209,10.46,2110,-10.38,20250113,1802,4.94,20250203,3965,-52.31,20240313,1712,10.46,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,100830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1897,-16,5,-0.84,7417231,3978,164.58,1893,1913,1830,2485,1340,1913,1864.56,0.76,0,-5,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.16,1712,20241209,10.81,2110,-10.09,20250113,1802,5.27,20250203,3965,-52.16,20240313,1712,10.81,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N +20250224,090836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1913,0,3,0.00,5483144,2960,122.47,1893,1913,1830,2485,1340,1913,1852.41,0.76,0,0,1935,1924,1904,1893,1873,1929,1898,109,572,500,1300,1,1,21844410,418,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.75,1712,20241209,11.74,2110,-9.34,20250113,1802,6.16,20250203,3965,-51.75,20240313,1712,11.74,20241209,0.11,N,122690,500,109 억,,166107,N,N,0,N,00,N 20250221,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1913,9,2,0.47,4593711,2417,38.06,1884,1915,1884,2475,1333,1904,1897.32,0.76,0,-53,1948,1926,1890,1868,1832,1908,1850,109,571,500,1290,1,1,21844410,418,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.75,1712,20241209,11.74,2110,-9.34,20250113,1802,6.16,20250203,3965,-51.75,20240313,1712,11.74,20241209,0.11,N,122690,500,109 억,,166160,N,N,0,N,00,N 20250221,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1913,9,2,0.47,3187667,1682,26.48,1884,1915,1884,2475,1333,1904,1895.16,0.76,0,-5,1948,1926,1890,1868,1832,1908,1850,109,571,500,1290,1,1,21844410,418,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.75,1712,20241209,11.74,2110,-9.34,20250113,1802,6.16,20250203,3965,-51.75,20240313,1712,11.74,20241209,0.11,N,122690,500,109 억,,166160,N,N,0,N,00,N 20250221,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1911,7,2,0.37,2822582,1491,23.48,1884,1915,1884,2475,1333,1904,1893.08,0.76,0,-2,1948,1926,1890,1868,1832,1908,1850,109,571,500,1290,1,1,21844410,417,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.80,1712,20241209,11.62,2110,-9.43,20250113,1802,6.05,20250203,3965,-51.80,20240313,1712,11.62,20241209,0.11,N,122690,500,109 억,,166160,N,N,0,N,00,N diff --git a/122830/price/prices-20250201.csv b/122830/price/prices-20250201.csv index c0caab19eff5..f4ae47d3f8ed 100644 --- a/122830/price/prices-20250201.csv +++ b/122830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160835,57,100.00,KONEX,,,N,N,N,N, ,N,1577,1,2,0.06,24733201,15868,352.31,1621,1622,1530,1812,1340,1576,1558.68,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,516,20.48,4.72,12,0.05,77.00,334.00,5290,20240304,-70.19,968,20241011,62.91,1900,-17.00,20250107,1500,5.13,20250220,5290,-70.19,20240304,968,62.91,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,150835,57,100.00,KONEX,,,N,N,N,N, ,N,1577,1,2,0.06,24733201,15868,352.31,1621,1622,1530,1812,1340,1576,1558.68,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,516,20.48,4.72,12,0.05,77.00,334.00,5290,20240304,-70.19,968,20241011,62.91,1900,-17.00,20250107,1500,5.13,20250220,5290,-70.19,20240304,968,62.91,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,140833,57,100.00,KONEX,,,N,N,N,N, ,N,1577,1,2,0.06,22972617,14731,327.06,1621,1622,1530,1812,1340,1576,1559.47,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,516,20.48,4.72,12,0.04,77.00,334.00,5290,20240304,-70.19,968,20241011,62.91,1900,-17.00,20250107,1500,5.13,20250220,5290,-70.19,20240304,968,62.91,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,130835,57,100.00,KONEX,,,N,N,N,N, ,N,1539,-37,5,-2.35,18348346,11752,260.92,1621,1622,1530,1812,1340,1576,1561.30,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,504,19.99,4.61,12,0.04,77.00,334.00,5290,20240304,-70.91,968,20241011,58.99,1900,-19.00,20250107,1500,2.60,20250220,5290,-70.91,20240304,968,58.99,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,120832,57,100.00,KONEX,,,N,N,N,N, ,N,1567,-9,5,-0.57,4457465,2855,63.39,1621,1622,1530,1812,1340,1576,1561.28,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,513,20.35,4.69,12,0.01,77.00,334.00,5290,20240304,-70.38,968,20241011,61.88,1900,-17.53,20250107,1500,4.47,20250220,5290,-70.38,20240304,968,61.88,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,110830,57,100.00,KONEX,,,N,N,N,N, ,N,1568,-8,5,-0.51,553336,352,7.82,1621,1622,1568,1812,1340,1576,1571.98,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,514,20.36,4.69,12,0.00,77.00,334.00,5290,20240304,-70.36,968,20241011,61.98,1900,-17.47,20250107,1500,4.53,20250220,5290,-70.36,20240304,968,61.98,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,100830,57,100.00,KONEX,,,N,N,N,N, ,N,1578,2,2,0.13,113787,72,1.60,1621,1622,1578,1812,1340,1576,1580.38,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,517,20.49,4.72,12,0.00,77.00,334.00,5290,20240304,-70.17,968,20241011,63.02,1900,-16.95,20250107,1500,5.20,20250220,5290,-70.17,20240304,968,63.02,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20250224,090836,57,100.00,KONEX,,,N,N,N,N, ,N,1598,22,2,1.40,8061,5,0.11,1621,1622,1598,1812,1340,1576,1612.20,0.00,0,0,1742,1659,1597,1514,1452,1628,1483,33,236,100,1000,1,1,32751985,523,20.75,4.78,12,0.00,77.00,334.00,5290,20240304,-69.79,968,20241011,65.08,1900,-15.89,20250107,1500,6.53,20250220,5290,-69.79,20240304,968,65.08,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250221,160828,57,100.00,KONEX,,,N,N,N,N, ,N,1576,-6,5,-0.38,7028876,4504,25.70,1680,1680,1535,1819,1345,1582,1560.59,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,516,20.47,4.72,12,0.01,77.00,334.00,5290,20240304,-70.21,968,20241011,62.81,1900,-17.05,20250107,1500,5.07,20250220,5290,-70.21,20240304,968,62.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250221,150832,57,100.00,KONEX,,,N,N,N,N, ,N,1576,-6,5,-0.38,7028876,4504,25.70,1680,1680,1535,1819,1345,1582,1560.59,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,516,20.47,4.72,12,0.01,77.00,334.00,5290,20240304,-70.21,968,20241011,62.81,1900,-17.05,20250107,1500,5.07,20250220,5290,-70.21,20240304,968,62.81,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20250221,140831,57,100.00,KONEX,,,N,N,N,N, ,N,1579,-3,5,-0.19,3617763,2282,13.02,1680,1680,1535,1819,1345,1582,1585.35,0.00,0,0,1791,1686,1593,1488,1395,1640,1442,33,237,100,1010,1,1,32751985,517,20.51,4.73,12,0.01,77.00,334.00,5290,20240304,-70.15,968,20241011,63.12,1900,-16.89,20250107,1500,5.27,20250220,5290,-70.15,20240304,968,63.12,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250201.csv b/122870/price/prices-20250201.csv index 5bf1bbb1c829..86a7899a727f 100644 --- a/122870/price/prices-20250201.csv +++ b/122870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160836,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,-300,5,-0.52,14737441100,255901,27.04,56800,58400,56700,75200,40600,57900,57589.73,13.21,0,-60931,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10766,17.53,2.28,12,1.37,3285.00,25262.00,62000,20250220,-7.10,29950,20240909,92.32,62000,-7.10,20250220,43950,31.06,20250110,62000,-7.10,20250220,29950,92.32,20240909,2.68,N,122870,500,93 억,,2469235,N,N,567,N,00,N +20250224,150835,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57800,-100,5,-0.17,13962270300,242475,25.62,56800,58400,56700,75200,40600,57900,57581.59,13.21,0,-57804,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10803,17.60,2.29,12,1.30,3285.00,25262.00,62000,20250220,-6.77,29950,20240909,92.99,62000,-6.77,20250220,43950,31.51,20250110,62000,-6.77,20250220,29950,92.99,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,140833,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57500,-400,5,-0.69,12487985400,216900,22.92,56800,58400,56700,75200,40600,57900,57574.03,13.21,0,-52032,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10747,17.50,2.28,12,1.16,3285.00,25262.00,62000,20250220,-7.26,29950,20240909,91.99,62000,-7.26,20250220,43950,30.83,20250110,62000,-7.26,20250220,29950,91.99,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,130835,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57600,-300,5,-0.52,11091479100,192682,20.36,56800,58400,56700,75200,40600,57900,57562.70,13.21,0,-44476,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10766,17.53,2.28,12,1.03,3285.00,25262.00,62000,20250220,-7.10,29950,20240909,92.32,62000,-7.10,20250220,43950,31.06,20250110,62000,-7.10,20250220,29950,92.32,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,120832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57500,-400,5,-0.69,9869506800,171463,18.12,56800,58400,56700,75200,40600,57900,57559.48,13.21,0,-42524,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10747,17.50,2.28,12,0.92,3285.00,25262.00,62000,20250220,-7.26,29950,20240909,91.99,62000,-7.26,20250220,43950,30.83,20250110,62000,-7.26,20250220,29950,91.99,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,110830,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57400,-500,5,-0.86,9119302700,158408,16.74,56800,58400,56700,75200,40600,57900,57567.31,13.21,0,-41197,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10729,17.47,2.27,12,0.85,3285.00,25262.00,62000,20250220,-7.42,29950,20240909,91.65,62000,-7.42,20250220,43950,30.60,20250110,62000,-7.42,20250220,29950,91.65,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,100831,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57500,-400,5,-0.69,7382842400,127994,13.53,56800,58400,56700,75200,40600,57900,57680.23,13.21,0,-36162,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10747,17.50,2.28,12,0.68,3285.00,25262.00,62000,20250220,-7.26,29950,20240909,91.99,62000,-7.26,20250220,43950,30.83,20250110,62000,-7.26,20250220,29950,91.99,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N +20250224,090837,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57800,-100,5,-0.17,1665694600,29069,3.07,56800,57900,56700,75200,40600,57900,57289.99,13.21,0,195,63900,60900,58200,55200,52500,59550,53850,93,17300,500,44000,100,1,18691049,10803,17.60,2.29,12,0.16,3285.00,25262.00,62000,20250220,-6.77,29950,20240909,92.99,62000,-6.77,20250220,43950,31.51,20250110,62000,-6.77,20250220,29950,92.99,20240909,2.68,N,122870,500,93 억,,2469235,N,N,1703,N,00,N 20250221,160829,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,57900,-2300,5,-3.82,54554684800,942259,34.72,61100,61200,55500,78200,42200,60200,57897.07,13.86,0,-122483,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10822,17.63,2.29,12,5.04,3285.00,25262.00,62000,20250220,-6.61,29950,20240909,93.32,62000,-6.61,20250220,43950,31.74,20250110,62000,-6.61,20250220,29950,93.32,20240909,2.54,N,122870,500,93 억,,2589744,N,N,1703,N,00,N 20250221,150832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58000,-2200,5,-3.65,52927078900,914124,33.69,61100,61200,55500,78200,42200,60200,57898.52,13.86,0,-126067,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10841,17.66,2.30,12,4.89,3285.00,25262.00,62000,20250220,-6.45,29950,20240909,93.66,62000,-6.45,20250220,43950,31.97,20250110,62000,-6.45,20250220,29950,93.66,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N 20250221,140832,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58100,-2100,5,-3.49,50170640800,866612,31.94,61100,61200,55500,78200,42200,60200,57892.10,13.86,0,-126687,65200,62700,59500,57000,53800,63950,58250,93,18000,500,45750,100,1,18691049,10859,17.69,2.30,12,4.64,3285.00,25262.00,62000,20250220,-6.29,29950,20240909,93.99,62000,-6.29,20250220,43950,32.20,20250110,62000,-6.29,20250220,29950,93.99,20240909,2.54,N,122870,500,93 억,,2589744,N,N,4217,N,00,N diff --git a/122900/price/prices-20250201.csv b/122900/price/prices-20250201.csv index 9b59df8ca884..76c76a5eec41 100644 --- a/122900/price/prices-20250201.csv +++ b/122900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160836,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,0,3,0.00,152676540,19168,129.48,7980,7980,7950,10360,5580,7970,7965.18,5.52,0,3676,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2664,17.59,0.72,12,0.06,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1844249,N,N,4,N,00,N +20250224,150835,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7960,-10,5,-0.13,147464450,18513,125.05,7980,7980,7950,10360,5580,7970,7965.45,5.52,0,3758,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2661,17.57,0.72,12,0.06,453.00,10996.00,8810,20240624,-9.65,7630,20250210,4.33,8050,-1.12,20250219,7630,4.33,20250210,8810,-9.65,20240624,7630,4.33,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,140833,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7960,-10,5,-0.13,125263270,15723,106.21,7980,7980,7950,10360,5580,7970,7966.88,5.52,0,3109,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2661,17.57,0.72,12,0.05,453.00,10996.00,8810,20240624,-9.65,7630,20250210,4.33,8050,-1.12,20250219,7630,4.33,20250210,8810,-9.65,20240624,7630,4.33,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,130836,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,0,3,0.00,101437020,12732,86.00,7980,7980,7950,10360,5580,7970,7967.09,5.52,0,1866,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,120832,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,0,3,0.00,92346550,11591,78.30,7980,7980,7950,10360,5580,7970,7967.09,5.52,0,1652,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2664,17.59,0.72,12,0.03,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,110830,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,0,3,0.00,82798980,10393,70.20,7980,7980,7950,10360,5580,7970,7966.80,5.52,0,1311,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2664,17.59,0.72,12,0.03,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,100831,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7980,10,2,0.13,66384730,8334,56.30,7980,7980,7950,10360,5580,7970,7965.53,5.52,0,628,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2668,17.62,0.73,12,0.02,453.00,10996.00,8810,20240624,-9.42,7630,20250210,4.59,8050,-0.87,20250219,7630,4.59,20250210,8810,-9.42,20240624,7630,4.59,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N +20250224,090837,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7980,10,2,0.13,3165420,397,2.68,7980,7980,7960,10360,5580,7970,7973.35,5.52,0,-59,8070,8020,7990,7940,7910,8005,7925,182,2390,500,6050,10,1,33428840,2668,17.62,0.73,12,0.00,453.00,10996.00,8810,20240624,-9.42,7630,20250210,4.59,8050,-0.87,20250219,7630,4.59,20250210,8810,-9.42,20240624,7630,4.59,20250210,0.29,N,122900,500,181 억,,1844249,N,N,17,N,00,N 20250221,160829,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,117189510,14677,92.99,8030,8040,7960,10400,5600,8000,7984.57,5.52,0,-1576,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N 20250221,150833,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,112071140,14035,88.92,8030,8040,7960,10400,5600,8000,7985.12,5.52,0,-1227,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N 20250221,140832,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7970,-30,5,-0.38,103122530,12912,81.80,8030,8040,7960,10400,5600,8000,7986.57,5.52,0,-1477,8073,8036,8003,7966,7933,8020,7950,182,2400,500,6080,10,1,33428840,2664,17.59,0.72,12,0.04,453.00,10996.00,8810,20240624,-9.53,7630,20250210,4.46,8050,-0.99,20250219,7630,4.46,20250210,8810,-9.53,20240624,7630,4.46,20250210,0.29,N,122900,500,181 억,,1845735,N,N,17,N,00,N diff --git a/122990/price/prices-20250201.csv b/122990/price/prices-20250201.csv index d73b05e9e2e5..a502639ffb17 100644 --- a/122990/price/prices-20250201.csv +++ b/122990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6010,-10,5,-0.17,281992630,47184,45.17,5970,6030,5900,7820,4220,6020,5976.40,4.77,0,-8737,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1663,12.81,0.48,12,0.17,469.00,12579.00,9430,20240503,-36.27,4980,20241209,20.68,6030,0.00,20250220,5020,19.72,20250102,9430,-36.27,20240503,4980,20.68,20241209,1.10,N,122990,500,140 억,,1320547,N,N,39,N,00,N +20250224,150835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5970,-50,5,-0.83,263495260,44089,42.21,5970,6030,5900,7820,4220,6020,5976.44,4.77,0,-8538,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1652,12.73,0.47,12,0.16,469.00,12579.00,9430,20240503,-36.69,4980,20241209,19.88,6030,0.00,20250220,5020,18.92,20250102,9430,-36.69,20240503,4980,19.88,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,140834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6000,-20,5,-0.33,225231770,37690,36.08,5970,6030,5900,7820,4220,6020,5975.90,4.77,0,-7406,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1660,12.79,0.48,12,0.14,469.00,12579.00,9430,20240503,-36.37,4980,20241209,20.48,6030,0.00,20250220,5020,19.52,20250102,9430,-36.37,20240503,4980,20.48,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,130836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6010,-10,5,-0.17,180399030,30230,28.94,5970,6030,5900,7820,4220,6020,5967.55,4.77,0,-5469,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1663,12.81,0.48,12,0.11,469.00,12579.00,9430,20240503,-36.27,4980,20241209,20.68,6030,0.00,20250220,5020,19.72,20250102,9430,-36.27,20240503,4980,20.68,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,120833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6020,0,3,0.00,149010510,25000,23.93,5970,6030,5900,7820,4220,6020,5960.42,4.77,0,-4633,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1666,12.84,0.48,12,0.09,469.00,12579.00,9430,20240503,-36.16,4980,20241209,20.88,6030,0.00,20250220,5020,19.92,20250102,9430,-36.16,20240503,4980,20.88,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,110831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5990,-30,5,-0.50,121144990,20362,19.49,5970,6010,5900,7820,4220,6020,5949.56,4.77,0,-3584,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1658,12.77,0.48,12,0.07,469.00,12579.00,9430,20240503,-36.48,4980,20241209,20.28,6030,-0.66,20250220,5020,19.32,20250102,9430,-36.48,20240503,4980,20.28,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,100831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5990,-30,5,-0.50,95578420,16093,15.41,5970,5990,5900,7820,4220,6020,5939.13,4.77,0,-1714,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1658,12.77,0.48,12,0.06,469.00,12579.00,9430,20240503,-36.48,4980,20241209,20.28,6030,-0.66,20250220,5020,19.32,20250102,9430,-36.48,20240503,4980,20.28,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N +20250224,090837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5930,-90,5,-1.50,16745750,2816,2.70,5970,5970,5930,7820,4220,6020,5946.64,4.77,0,-1870,6120,6070,5980,5930,5840,6095,5955,141,1800,500,4450,10,1,27671533,1641,12.64,0.47,12,0.01,469.00,12579.00,9430,20240503,-37.12,4980,20241209,19.08,6030,-1.66,20250220,5020,18.13,20250102,9430,-37.12,20240503,4980,19.08,20241209,1.10,N,122990,500,140 억,,1320547,N,N,33,N,00,N 20250221,160829,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6020,60,2,1.01,618703420,103591,106.66,5960,6030,5890,7740,4180,5960,5972.56,4.72,0,13891,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1666,12.84,0.48,12,0.37,469.00,12579.00,9430,20240503,-36.16,4980,20241209,20.88,6030,0.00,20250220,5020,19.92,20250102,9430,-36.16,20240503,4980,20.88,20241209,1.12,N,122990,500,140 억,,1306543,N,N,33,N,00,N 20250221,150833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5960,0,3,0.00,573524100,96060,98.90,5960,6030,5890,7740,4180,5960,5970.48,4.72,0,14306,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1649,12.71,0.47,12,0.35,469.00,12579.00,9430,20240503,-36.80,4980,20241209,19.68,6030,0.00,20250220,5020,18.73,20250102,9430,-36.80,20240503,4980,19.68,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N 20250221,140832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5960,0,3,0.00,370627410,62190,64.03,5960,6020,5890,7740,4180,5960,5959.60,4.72,0,3292,6106,6032,5956,5882,5806,6070,5920,141,1780,500,4410,10,1,27671533,1649,12.71,0.47,12,0.22,469.00,12579.00,9430,20240503,-36.80,4980,20241209,19.68,6030,-1.16,20250220,5020,18.73,20250102,9430,-36.80,20240503,4980,19.68,20241209,1.12,N,122990,500,140 억,,1306543,N,N,92,N,00,N diff --git a/123010/price/prices-20250201.csv b/123010/price/prices-20250201.csv index 61cb8a1f8b28..5f842fe95eee 100644 --- a/123010/price/prices-20250201.csv +++ b/123010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,-22,5,-1.53,992857989,712885,78.58,1400,1427,1373,1870,1008,1439,1392.64,0.00,0,69191,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,463,-3.83,1.00,12,2.18,-370.00,1419.00,2295,20250107,-38.26,475,20241115,198.32,2295,-38.26,20250107,976,45.18,20250114,2295,-38.26,20250107,475,198.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1417,-22,5,-1.53,935683720,672546,74.13,1400,1427,1373,1870,1008,1439,1391.25,0.00,0,72624,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,463,-3.83,1.00,12,2.06,-370.00,1419.00,2295,20250107,-38.26,475,20241115,198.32,2295,-38.26,20250107,976,45.18,20250114,2295,-38.26,20250107,475,198.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,140834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1422,-17,5,-1.18,869334689,625795,68.98,1400,1427,1373,1870,1008,1439,1389.17,0.00,0,71281,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,464,-3.84,1.00,12,1.92,-370.00,1419.00,2295,20250107,-38.04,475,20241115,199.37,2295,-38.04,20250107,976,45.70,20250114,2295,-38.04,20250107,475,199.37,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,130836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,-30,5,-2.08,798057714,575556,63.44,1400,1415,1373,1870,1008,1439,1386.58,0.00,0,68859,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,460,-3.81,0.99,12,1.76,-370.00,1419.00,2295,20250107,-38.61,475,20241115,196.63,2295,-38.61,20250107,976,44.36,20250114,2295,-38.61,20250107,475,196.63,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-28,5,-1.95,738577804,533436,58.80,1400,1412,1373,1870,1008,1439,1384.56,0.00,0,73815,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,461,-3.81,0.99,12,1.63,-370.00,1419.00,2295,20250107,-38.52,475,20241115,197.05,2295,-38.52,20250107,976,44.57,20250114,2295,-38.52,20250107,475,197.05,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,110831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,-49,5,-3.41,652187963,471426,51.96,1400,1400,1373,1870,1008,1439,1383.43,0.00,0,51445,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,454,-3.76,0.98,12,1.44,-370.00,1419.00,2295,20250107,-39.43,475,20241115,192.63,2295,-39.43,20250107,976,42.42,20250114,2295,-39.43,20250107,475,192.63,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,100831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1382,-57,5,-3.96,542464398,392239,43.23,1400,1400,1373,1870,1008,1439,1382.99,0.00,0,38446,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,451,-3.74,0.97,12,1.20,-370.00,1419.00,2295,20250107,-39.78,475,20241115,190.95,2295,-39.78,20250107,976,41.60,20250114,2295,-39.78,20250107,475,190.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N +20250224,090837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,-41,5,-2.85,225610950,162752,17.94,1400,1400,1374,1870,1008,1439,1386.22,0.00,0,24120,1555,1496,1448,1389,1341,1473,1366,163,431,500,860,1,1,32658542,457,-3.78,0.99,12,0.50,-370.00,1419.00,2295,20250107,-39.08,475,20241115,194.32,2295,-39.08,20250107,976,43.24,20250114,2295,-39.08,20250107,475,194.32,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250221,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1439,-21,5,-1.44,1291588487,899850,22.21,1505,1507,1400,1898,1022,1460,1435.34,0.00,0,9817,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,470,-3.89,1.01,12,2.76,-370.00,1419.00,2295,20250107,-37.30,475,20241115,202.95,2295,-37.30,20250107,976,47.44,20250114,2295,-37.30,20250107,475,202.95,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250221,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,-27,5,-1.85,1220070477,850061,20.98,1505,1507,1400,1898,1022,1460,1435.27,0.00,0,22306,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,468,-3.87,1.01,12,2.60,-370.00,1419.00,2295,20250107,-37.56,475,20241115,201.68,2295,-37.56,20250107,976,46.82,20250114,2295,-37.56,20250107,475,201.68,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N 20250221,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-39,5,-2.67,1126271075,784450,19.36,1505,1507,1400,1898,1022,1460,1435.75,0.00,0,22224,1762,1611,1526,1375,1290,1568,1332,163,438,500,870,1,1,32658542,464,-3.84,1.00,12,2.40,-370.00,1419.00,2295,20250107,-38.08,475,20241115,199.16,2295,-38.08,20250107,976,45.59,20250114,2295,-38.08,20250107,475,199.16,20241115,0.02,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250201.csv b/123040/price/prices-20250201.csv index 3cb61246428c..d39626ba1b75 100644 --- a/123040/price/prices-20250201.csv +++ b/123040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2890,150,2,5.47,1365665140,482320,394.88,2745,2900,2710,3560,1920,2740,2831.22,1.14,0,32053,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1999,10.95,0.63,12,0.70,264.00,4620.00,5390,20240215,-46.38,2170,20241209,33.18,2960,-2.36,20250214,2300,25.65,20250206,5360,-46.08,20240304,2170,33.18,20241209,1.15,N,123040,500,345 억,,791666,N,N,1,N,00,N +20250224,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,140,2,5.11,1166429570,413351,338.41,2745,2895,2710,3560,1920,2740,2821.89,1.14,0,36497,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1992,10.91,0.62,12,0.60,264.00,4620.00,5390,20240215,-46.57,2170,20241209,32.72,2960,-2.70,20250214,2300,25.22,20250206,5360,-46.27,20240304,2170,32.72,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,140834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2855,115,2,4.20,1015520745,360604,295.23,2745,2895,2710,3560,1920,2740,2816.17,1.14,0,22554,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1975,10.81,0.62,12,0.52,264.00,4620.00,5390,20240215,-47.03,2170,20241209,31.57,2960,-3.55,20250214,2300,24.13,20250206,5360,-46.74,20240304,2170,31.57,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,130836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,95,2,3.47,895273430,318581,260.82,2745,2895,2710,3560,1920,2740,2810.19,1.14,0,13899,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1961,10.74,0.61,12,0.46,264.00,4620.00,5390,20240215,-47.40,2170,20241209,30.65,2960,-4.22,20250214,2300,23.26,20250206,5360,-47.11,20240304,2170,30.65,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,120833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,50,2,1.82,442213920,159342,130.45,2745,2825,2710,3560,1920,2740,2775.25,1.14,0,-13254,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1930,10.57,0.60,12,0.23,264.00,4620.00,5390,20240215,-48.24,2170,20241209,28.57,2960,-5.74,20250214,2300,21.30,20250206,5360,-47.95,20240304,2170,28.57,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,110831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2765,25,2,0.91,333668640,120518,98.67,2745,2825,2710,3560,1920,2740,2768.62,1.14,0,-11670,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1913,10.47,0.60,12,0.17,264.00,4620.00,5390,20240215,-48.70,2170,20241209,27.42,2960,-6.59,20250214,2300,20.22,20250206,5360,-48.41,20240304,2170,27.42,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,100832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,15,2,0.55,247065155,89282,73.10,2745,2825,2710,3560,1920,2740,2767.24,1.14,0,1377,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1906,10.44,0.60,12,0.13,264.00,4620.00,5390,20240215,-48.89,2170,20241209,26.96,2960,-6.93,20250214,2300,19.78,20250206,5360,-48.60,20240304,2170,26.96,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N +20250224,090838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-25,5,-0.91,36998745,13536,11.08,2745,2745,2710,3560,1920,2740,2733.36,1.14,0,-6999,2800,2770,2740,2710,2680,2755,2695,346,820,500,1860,5,1,69172213,1878,10.28,0.59,12,0.02,264.00,4620.00,5390,20240215,-49.63,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240304,2170,25.12,20241209,1.15,N,123040,500,345 억,,791666,N,N,0,N,00,N 20250221,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2740,15,2,0.55,333541955,121943,105.42,2765,2770,2710,3540,1910,2725,2735.19,1.15,0,-6403,2811,2767,2726,2682,2641,2747,2662,346,815,500,1850,5,1,69172213,1895,10.38,0.59,12,0.18,264.00,4620.00,5390,20240215,-49.17,2170,20241209,26.27,2960,-7.43,20250214,2300,19.13,20250206,5360,-48.88,20240304,2170,26.27,20241209,1.14,N,123040,500,345 억,,798069,N,N,1,N,00,N 20250221,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-10,5,-0.37,301233265,110095,95.18,2765,2770,2710,3540,1910,2725,2736.12,1.15,0,-8951,2811,2767,2726,2682,2641,2747,2662,346,815,500,1850,5,1,69172213,1878,10.28,0.59,12,0.16,264.00,4620.00,5390,20240215,-49.63,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240304,2170,25.12,20241209,1.14,N,123040,500,345 억,,798069,N,N,1,N,00,N 20250221,140833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2725,0,3,0.00,249434305,91043,78.71,2765,2770,2710,3540,1910,2725,2739.74,1.15,0,-11967,2811,2767,2726,2682,2641,2747,2662,346,815,500,1850,5,1,69172213,1885,10.32,0.59,12,0.13,264.00,4620.00,5390,20240215,-49.44,2170,20241209,25.58,2960,-7.94,20250214,2300,18.48,20250206,5360,-49.16,20240304,2170,25.58,20241209,1.14,N,123040,500,345 억,,798069,N,N,1,N,00,N diff --git a/123330/price/prices-20250201.csv b/123330/price/prices-20250201.csv index bea5d70ac303..6509b3a14d84 100644 --- a/123330/price/prices-20250201.csv +++ b/123330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160837,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24500,-750,5,-2.97,4768822450,196340,71.74,24500,25150,23900,32800,17700,25250,24288.13,1.91,0,23001,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1952,-38.89,11.67,12,2.46,-630.00,2099.00,29200,20250110,-16.10,2880,20240717,750.69,29200,-16.10,20250110,19900,23.12,20250131,29200,-16.10,20250110,2880,750.69,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,150836,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24150,-1100,5,-4.36,4118667500,169536,61.95,24500,25150,23900,32800,17700,25250,24293.70,1.91,0,20679,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1924,-38.33,11.51,12,2.13,-630.00,2099.00,29200,20250110,-17.29,2880,20240717,738.54,29200,-17.29,20250110,19900,21.36,20250131,29200,-17.29,20250110,2880,738.54,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,140835,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24150,-1100,5,-4.36,3718068850,152958,55.89,24500,25150,23900,32800,17700,25250,24307.71,1.91,0,16408,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1924,-38.33,11.51,12,1.92,-630.00,2099.00,29200,20250110,-17.29,2880,20240717,738.54,29200,-17.29,20250110,19900,21.36,20250131,29200,-17.29,20250110,2880,738.54,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,130837,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24000,-1250,5,-4.95,3116243750,128025,46.78,24500,25150,23900,32800,17700,25250,24340.82,1.91,0,8279,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1912,-38.10,11.43,12,1.61,-630.00,2099.00,29200,20250110,-17.81,2880,20240717,733.33,29200,-17.81,20250110,19900,20.60,20250131,29200,-17.81,20250110,2880,733.33,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,120834,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24100,-1150,5,-4.55,2797334500,114780,41.94,24500,25150,23900,32800,17700,25250,24371.19,1.91,0,2346,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1920,-38.25,11.48,12,1.44,-630.00,2099.00,29200,20250110,-17.47,2880,20240717,736.81,29200,-17.47,20250110,19900,21.11,20250131,29200,-17.47,20250110,2880,736.81,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,110832,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24050,-1200,5,-4.75,2348029100,96147,35.13,24500,25150,23900,32800,17700,25250,24421.15,1.91,0,-3397,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1916,-38.17,11.46,12,1.21,-630.00,2099.00,29200,20250110,-17.64,2880,20240717,735.07,29200,-17.64,20250110,19900,20.85,20250131,29200,-17.64,20250110,2880,735.07,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,100832,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24150,-1100,5,-4.36,1748357600,71301,26.05,24500,25150,24100,32800,17700,25250,24520.69,1.91,0,-5736,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1924,-38.33,11.51,12,0.89,-630.00,2099.00,29200,20250110,-17.29,2880,20240717,738.54,29200,-17.29,20250110,19900,21.36,20250131,29200,-17.29,20250110,2880,738.54,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N +20250224,090838,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,24900,-350,5,-1.39,585797450,23853,8.72,24500,25050,24250,32800,17700,25250,24558.33,1.91,0,-2430,27750,26500,24950,23700,22150,27125,24325,40,7550,500,15650,50,1,7968680,1984,-39.52,11.86,12,0.30,-630.00,2099.00,29200,20250110,-14.73,2880,20240717,764.58,29200,-14.73,20250110,19900,25.13,20250131,29200,-14.73,20250110,2880,764.58,20240717,0.44,N,123330,500,39 억,,152563,N,N,0,N,01,N 20250221,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25250,1250,2,5.21,6892750850,272813,71.10,23800,26200,23400,31200,16800,24000,25266.18,2.14,0,-17812,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2012,-40.08,12.03,12,3.42,-630.00,2099.00,29200,20250110,-13.53,2880,20240717,776.74,29200,-13.53,20250110,19900,26.88,20250131,29200,-13.53,20250110,2880,776.74,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N 20250221,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25400,1400,2,5.83,6683991750,264588,68.95,23800,26200,23400,31200,16800,24000,25262.58,2.14,0,-18461,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2024,-40.32,12.10,12,3.32,-630.00,2099.00,29200,20250110,-13.01,2880,20240717,781.94,29200,-13.01,20250110,19900,27.64,20250131,29200,-13.01,20250110,2880,781.94,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N 20250221,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,25700,1700,2,7.08,5882843950,233142,60.76,23800,26200,23400,31200,16800,24000,25233.65,2.14,0,-8428,26333,25166,23833,22666,21333,25750,23250,40,7200,500,14880,50,1,7968680,2048,-40.79,12.24,12,2.93,-630.00,2099.00,29200,20250110,-11.99,2880,20240717,792.36,29200,-11.99,20250110,19900,29.15,20250131,29200,-11.99,20250110,2880,792.36,20240717,0.47,N,123330,500,39 억,,170542,N,N,0,N,00,N diff --git a/123410/price/prices-20250201.csv b/123410/price/prices-20250201.csv index f554e239b8c0..db97dbbf7402 100644 --- a/123410/price/prices-20250201.csv +++ b/123410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160837,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4530,30,2,0.67,991058990,220516,39.80,4455,4555,4440,5850,3150,4500,4494.08,39.93,0,25025,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1261,4.13,0.73,12,0.79,1097.00,6188.00,8190,20240426,-44.69,4070,20240805,11.30,5360,-15.49,20250114,4330,4.62,20250102,8190,-44.69,20240426,4070,11.30,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,150837,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4550,50,2,1.11,908932860,202396,36.53,4455,4555,4440,5850,3150,4500,4490.86,39.93,0,22167,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1267,4.15,0.74,12,0.73,1097.00,6188.00,8190,20240426,-44.44,4070,20240805,11.79,5360,-15.11,20250114,4330,5.08,20250102,8190,-44.44,20240426,4070,11.79,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,140835,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4510,10,2,0.22,678814510,151702,27.38,4455,4525,4440,5850,3150,4500,4474.66,39.93,0,7415,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1256,4.11,0.73,12,0.54,1097.00,6188.00,8190,20240426,-44.93,4070,20240805,10.81,5360,-15.86,20250114,4330,4.16,20250102,8190,-44.93,20240426,4070,10.81,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,130837,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4510,10,2,0.22,614925375,137512,24.82,4455,4515,4440,5850,3150,4500,4471.79,39.93,0,3730,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1256,4.11,0.73,12,0.49,1097.00,6188.00,8190,20240426,-44.93,4070,20240805,10.81,5360,-15.86,20250114,4330,4.16,20250102,8190,-44.93,20240426,4070,10.81,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,120834,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4485,-15,5,-0.33,479904440,107414,19.38,4455,4515,4440,5850,3150,4500,4467.80,39.93,0,-5253,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1249,4.09,0.72,12,0.39,1097.00,6188.00,8190,20240426,-45.24,4070,20240805,10.20,5360,-16.32,20250114,4330,3.58,20250102,8190,-45.24,20240426,4070,10.20,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,110832,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4490,-10,5,-0.22,429246025,96122,17.35,4455,4515,4440,5850,3150,4500,4465.64,39.93,0,-6693,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1250,4.09,0.73,12,0.35,1097.00,6188.00,8190,20240426,-45.18,4070,20240805,10.32,5360,-16.23,20250114,4330,3.70,20250102,8190,-45.18,20240426,4070,10.32,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,100832,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4450,-50,5,-1.11,298091075,66713,12.04,4455,4515,4445,5850,3150,4500,4468.26,39.93,0,565,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1239,4.06,0.72,12,0.24,1097.00,6188.00,8190,20240426,-45.67,4070,20240805,9.34,5360,-16.98,20250114,4330,2.77,20250102,8190,-45.67,20240426,4070,9.34,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N +20250224,090838,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4450,-50,5,-1.11,69215180,15542,2.80,4455,4470,4450,5850,3150,4500,4453.43,39.93,0,341,4903,4701,4598,4396,4293,4650,4345,28,1350,100,3330,5,1,27841064,1239,4.06,0.72,12,0.06,1097.00,6188.00,8190,20240426,-45.67,4070,20240805,9.34,5360,-16.98,20250114,4330,2.77,20250102,8190,-45.67,20240426,4070,9.34,20240805,4.56,N,123410,100,27 억,,11117827,N,N,0,N,00,N 20250221,160830,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,25,2,0.56,2524342550,550065,314.74,4590,4800,4495,5810,3135,4475,4589.21,40.18,0,-69959,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1253,4.10,0.73,12,1.98,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N 20250221,150834,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4525,50,2,1.12,2460833205,535975,306.68,4590,4800,4495,5810,3135,4475,4591.33,40.18,0,-72359,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1260,4.12,0.73,12,1.93,1097.00,6188.00,8190,20240426,-44.75,4070,20240805,11.18,5360,-15.58,20250114,4330,4.50,20250102,8190,-44.75,20240426,4070,11.18,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N 20250221,140833,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,25,2,0.56,2385688305,519315,297.15,4590,4800,4495,5810,3135,4475,4593.92,40.18,0,-70616,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1253,4.10,0.73,12,1.87,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N diff --git a/123420/price/prices-20250201.csv b/123420/price/prices-20250201.csv index 0146137743cd..a1cfdc13faf1 100644 --- a/123420/price/prices-20250201.csv +++ b/123420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,-30,5,-0.39,183644350,23807,46.45,7700,7800,7660,10080,5440,7760,7713.78,2.18,0,2115,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,887,20.56,0.37,12,0.21,376.00,20732.00,14790,20240313,-47.73,6500,20241209,18.92,8950,-13.63,20250107,6850,12.85,20250102,14790,-47.73,20240313,6500,18.92,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-40,5,-0.52,174088360,22570,44.03,7700,7800,7660,10080,5440,7760,7713.16,2.18,0,1818,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,885,20.53,0.37,12,0.20,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,-10,5,-0.13,127606310,16540,32.27,7700,7800,7660,10080,5440,7760,7714.88,2.18,0,-953,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,889,20.61,0.37,12,0.14,376.00,20732.00,14790,20240313,-47.60,6500,20241209,19.23,8950,-13.41,20250107,6850,13.14,20250102,14790,-47.60,20240313,6500,19.23,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,-20,5,-0.26,107291040,13909,27.14,7700,7800,7660,10080,5440,7760,7713.62,2.18,0,-2141,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,888,20.59,0.37,12,0.12,376.00,20732.00,14790,20240313,-47.67,6500,20241209,19.08,8950,-13.52,20250107,6850,12.99,20250102,14790,-47.67,20240313,6500,19.08,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,20,2,0.26,94193710,12225,23.85,7700,7800,7660,10080,5440,7760,7704.78,2.18,0,-693,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,892,20.69,0.38,12,0.11,376.00,20732.00,14790,20240313,-47.40,6500,20241209,19.69,8950,-13.07,20250107,6850,13.58,20250102,14790,-47.40,20240313,6500,19.69,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-40,5,-0.52,46109730,5985,11.68,7700,7760,7660,10080,5440,7760,7703.75,2.18,0,-1583,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,885,20.53,0.37,12,0.05,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,100833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,-40,5,-0.52,31538510,4098,8.00,7700,7760,7660,10080,5440,7760,7695.28,2.18,0,-1294,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,885,20.53,0.37,12,0.04,376.00,20732.00,14790,20240313,-47.80,6500,20241209,18.77,8950,-13.74,20250107,6850,12.70,20250102,14790,-47.80,20240313,6500,18.77,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N +20250224,090839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-100,5,-1.29,7085050,922,1.80,7700,7730,7660,10080,5440,7760,7680.10,2.18,0,-529,8073,7916,7823,7666,7573,7870,7620,57,2320,500,5430,10,1,11469842,879,20.37,0.37,12,0.01,376.00,20732.00,14790,20240313,-48.21,6500,20241209,17.85,8950,-14.41,20250107,6850,11.82,20250102,14790,-48.21,20240313,6500,17.85,20241209,3.57,N,123420,500,57 억,,250430,N,N,0,N,00,N 20250221,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7760,-330,5,-4.08,397071920,50895,60.15,7920,7980,7730,10510,5670,8090,7802.37,2.27,0,-10501,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,890,20.64,0.37,12,0.44,376.00,20732.00,14790,20240313,-47.53,6500,20241209,19.38,8950,-13.30,20250107,6850,13.28,20250102,14790,-47.53,20240313,6500,19.38,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N 20250221,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,-300,5,-3.71,374023920,47929,56.64,7920,7980,7730,10510,5670,8090,7803.71,2.27,0,-9471,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,894,20.72,0.38,12,0.42,376.00,20732.00,14790,20240313,-47.33,6500,20241209,19.85,8950,-12.96,20250107,6850,13.72,20250102,14790,-47.33,20240313,6500,19.85,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N 20250221,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-310,5,-3.83,306581860,39233,46.36,7920,7980,7730,10510,5670,8090,7814.39,2.27,0,-8742,8370,8230,8040,7900,7710,8135,7805,57,2420,500,5660,10,1,11469842,892,20.69,0.38,12,0.34,376.00,20732.00,14790,20240313,-47.40,6500,20241209,19.69,8950,-13.07,20250107,6850,13.58,20250102,14790,-47.40,20240313,6500,19.69,20241209,3.64,N,123420,500,57 억,,260885,N,N,0,N,00,N diff --git a/123570/price/prices-20250201.csv b/123570/price/prices-20250201.csv index 2c01ce14457c..46e538c00aa7 100644 --- a/123570/price/prices-20250201.csv +++ b/123570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-50,5,-1.92,133305115,52276,89.47,2575,2590,2525,3380,1820,2600,2550.03,26.25,0,-1559,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,568,14.09,0.61,12,0.23,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-40,5,-1.54,121816565,47774,81.76,2575,2590,2525,3380,1820,2600,2549.85,26.25,0,-1039,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,570,14.14,0.61,12,0.21,181.00,4214.00,5230,20240306,-51.05,2130,20241210,20.19,2890,-11.42,20250114,2260,13.27,20250102,5230,-51.05,20240306,2130,20.19,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,140835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,-20,5,-0.77,109746945,43051,73.68,2575,2590,2525,3380,1820,2600,2549.23,26.25,0,-2007,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,575,14.25,0.61,12,0.19,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,130838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-50,5,-1.92,94890435,37262,63.77,2575,2590,2525,3380,1820,2600,2546.57,26.25,0,-3614,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,568,14.09,0.61,12,0.17,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,120834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-50,5,-1.92,87820075,34497,59.04,2575,2590,2525,3380,1820,2600,2545.73,26.25,0,-3956,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,568,14.09,0.61,12,0.15,181.00,4214.00,5230,20240306,-51.24,2130,20241210,19.72,2890,-11.76,20250114,2260,12.83,20250102,5230,-51.24,20240306,2130,19.72,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,110832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-55,5,-2.12,69053160,27159,46.48,2575,2590,2525,3380,1820,2600,2542.55,26.25,0,-6489,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,567,14.06,0.60,12,0.12,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,100833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,-55,5,-2.12,61589215,24222,41.45,2575,2590,2525,3380,1820,2600,2542.70,26.25,0,-8261,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,567,14.06,0.60,12,0.11,181.00,4214.00,5230,20240306,-51.34,2130,20241210,19.48,2890,-11.94,20250114,2260,12.61,20250102,5230,-51.34,20240306,2130,19.48,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N +20250224,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2560,-40,5,-1.54,10329800,4042,6.92,2575,2590,2530,3380,1820,2600,2555.62,26.25,0,-114,2653,2626,2573,2546,2493,2640,2560,111,780,500,1660,5,1,22276078,570,14.14,0.61,12,0.02,181.00,4214.00,5230,20240306,-51.05,2130,20241210,20.19,2890,-11.42,20250114,2260,13.27,20250102,5230,-51.05,20240306,2130,20.19,20241210,2.00,N,123570,500,111 억,,5848475,N,N,0,N,00,N 20250221,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,20,2,0.78,147839625,57927,80.85,2565,2600,2520,3350,1810,2580,2551.92,26.27,0,-4376,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,579,14.36,0.62,12,0.26,181.00,4214.00,5230,20240306,-50.29,2130,20241210,22.07,2890,-10.03,20250114,2260,15.04,20250102,5230,-50.29,20240306,2130,22.07,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N 20250221,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-15,5,-0.58,114019725,44807,62.54,2565,2585,2520,3350,1810,2580,2544.69,26.27,0,-3293,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,571,14.17,0.61,12,0.20,181.00,4214.00,5230,20240306,-50.96,2130,20241210,20.42,2890,-11.25,20250114,2260,13.50,20250102,5230,-50.96,20240306,2130,20.42,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N 20250221,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,0,3,0.00,103111015,40544,56.59,2565,2585,2520,3350,1810,2580,2543.19,26.27,0,-3103,2626,2602,2576,2552,2526,2615,2565,111,770,500,1650,5,1,22276078,575,14.25,0.61,12,0.18,181.00,4214.00,5230,20240306,-50.67,2130,20241210,21.13,2890,-10.73,20250114,2260,14.16,20250102,5230,-50.67,20240306,2130,21.13,20241210,1.97,N,123570,500,111 억,,5852749,N,N,0,N,00,N diff --git a/123690/price/prices-20250201.csv b/123690/price/prices-20250201.csv index 370e60003ee8..a2dfa0903cc7 100644 --- a/123690/price/prices-20250201.csv +++ b/123690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-50,5,-0.75,737290320,111844,73.70,6610,6690,6550,8690,4690,6690,6592.04,1.42,0,17370,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1067,30.46,4.17,12,0.70,218.00,1591.00,11240,20240524,-40.93,5520,20241210,20.29,7040,-5.68,20250220,5990,10.85,20250210,11240,-40.93,20240524,5520,20.29,20241210,1.03,N,123690,500,80 억,,227585,N,N,3,N,00,N +20250224,150838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6620,-70,5,-1.05,704626480,106913,70.45,6610,6690,6550,8690,4690,6690,6590.56,1.42,0,16889,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1064,30.37,4.16,12,0.67,218.00,1591.00,11240,20240524,-41.10,5520,20241210,19.93,7040,-5.97,20250220,5990,10.52,20250210,11240,-41.10,20240524,5520,19.93,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,140836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6600,-90,5,-1.35,600383850,91108,60.04,6610,6690,6550,8690,4690,6690,6589.69,1.42,0,10021,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1060,30.28,4.15,12,0.57,218.00,1591.00,11240,20240524,-41.28,5520,20241210,19.57,7040,-6.25,20250220,5990,10.18,20250210,11240,-41.28,20240524,5520,19.57,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,130838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-80,5,-1.20,539592510,81894,53.97,6610,6690,6550,8690,4690,6690,6588.79,1.42,0,6924,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1062,30.32,4.15,12,0.51,218.00,1591.00,11240,20240524,-41.19,5520,20241210,19.75,7040,-6.11,20250220,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,120835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6600,-90,5,-1.35,508456840,77177,50.86,6610,6690,6550,8690,4690,6690,6588.06,1.42,0,3179,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1060,30.28,4.15,12,0.48,218.00,1591.00,11240,20240524,-41.28,5520,20241210,19.57,7040,-6.25,20250220,5990,10.18,20250210,11240,-41.28,20240524,5520,19.57,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,110833,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6580,-110,5,-1.64,463136270,70305,46.33,6610,6690,6550,8690,4690,6690,6587.38,1.42,0,1174,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1057,30.18,4.14,12,0.44,218.00,1591.00,11240,20240524,-41.46,5520,20241210,19.20,7040,-6.53,20250220,5990,9.85,20250210,11240,-41.46,20240524,5520,19.20,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,100833,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6580,-110,5,-1.64,297575800,45053,29.69,6610,6690,6570,8690,4690,6690,6604.83,1.42,0,874,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1057,30.18,4.14,12,0.28,218.00,1591.00,11240,20240524,-41.46,5520,20241210,19.20,7040,-6.53,20250220,5990,9.85,20250210,11240,-41.46,20240524,5520,19.20,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N +20250224,090839,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-50,5,-0.75,75362520,11381,7.50,6610,6690,6600,8690,4690,6690,6621.18,1.42,0,1347,6970,6830,6730,6590,6490,6780,6540,80,2000,500,4410,10,1,16068000,1067,30.46,4.17,12,0.07,218.00,1591.00,11240,20240524,-40.93,5520,20241210,20.29,7040,-5.68,20250220,5990,10.85,20250210,11240,-40.93,20240524,5520,20.29,20241210,1.03,N,123690,500,80 억,,227585,N,N,8,N,00,N 20250221,160831,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-70,5,-1.04,1009481690,150284,16.73,6800,6870,6630,8780,4740,6760,6717.15,1.39,0,1321,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1075,30.69,4.20,12,0.94,218.00,1591.00,11240,20240524,-40.48,5520,20241210,21.20,7040,-4.97,20250220,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.87,N,123690,500,80 억,,222987,N,N,8,N,00,N 20250221,150835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-60,5,-0.89,957732270,142540,15.87,6800,6870,6630,8780,4740,6760,6719.01,1.39,0,4030,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1077,30.73,4.21,12,0.89,218.00,1591.00,11240,20240524,-40.39,5520,20241210,21.38,7040,-4.83,20250220,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N 20250221,140834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,-80,5,-1.18,918097850,136615,15.21,6800,6870,6630,8780,4740,6760,6720.29,1.39,0,4616,7213,6986,6813,6586,6413,6900,6500,80,2020,500,4460,10,1,16068000,1073,30.64,4.20,12,0.85,218.00,1591.00,11240,20240524,-40.57,5520,20241210,21.01,7040,-5.11,20250220,5990,11.52,20250210,11240,-40.57,20240524,5520,21.01,20241210,0.87,N,123690,500,80 억,,222987,N,N,6,N,00,N diff --git a/123700/price/prices-20250201.csv b/123700/price/prices-20250201.csv index cd1009075646..2a20e32f23b9 100644 --- a/123700/price/prices-20250201.csv +++ b/123700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,24215695,8338,25.91,2905,2925,2890,3775,2035,2905,2904.26,3.40,0,610,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,2,N,00,N +20250224,150838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,21311630,7345,22.82,2905,2925,2890,3775,2035,2905,2901.52,3.40,0,527,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,140836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,19747025,6809,21.16,2905,2915,2890,3775,2035,2905,2900.14,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.30,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3855,-24.38,20240304,2750,6.00,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,130838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,18291455,6309,19.60,2905,2910,2890,3775,2035,2905,2899.26,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,120835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,17044210,5880,18.27,2905,2910,2890,3775,2035,2905,2898.68,3.40,0,271,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,110833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-5,5,-0.17,14672720,5062,15.73,2905,2910,2890,3775,2035,2905,2898.60,3.40,0,162,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,453,2.57,0.24,12,0.03,1128.00,12162.00,4370,20240215,-33.64,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,100833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,11103800,3828,11.89,2905,2910,2890,3775,2035,2905,2900.68,3.40,0,114,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.02,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N +20250224,090840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,2582000,889,2.76,2905,2910,2900,3775,2035,2905,2904.39,3.40,0,-12,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.01,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N 20250221,160832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,93745405,32180,242.70,2920,2940,2875,3805,2055,2930,2913.16,3.39,0,374,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.21,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4025,-27.83,20240221,2750,5.64,20250204,0.83,N,123700,500,78 억,,529482,N,N,8,N,00,N 20250221,150835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,88145000,30255,228.18,2920,2940,2875,3805,2055,2930,2913.40,3.39,0,620,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4025,-27.45,20240221,2750,6.18,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N 20250221,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,65609665,22506,169.74,2920,2940,2875,3805,2055,2930,2915.21,3.39,0,615,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4025,-27.33,20240221,2750,6.36,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N diff --git a/123750/price/prices-20250201.csv b/123750/price/prices-20250201.csv index c355b2608ef3..cf543b23fd97 100644 --- a/123750/price/prices-20250201.csv +++ b/123750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,11913193,8223,373.43,1436,1498,1436,1882,1014,1448,1448.77,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,41,2,2.83,11640969,8035,364.90,1436,1498,1436,1882,1014,1448,1448.78,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,190,-53.18,0.71,12,0.06,-28.00,2083.00,3190,20240216,-53.32,1214,20241209,22.65,1697,-12.26,20250120,1384,7.59,20250206,3100,-51.97,20240226,1214,22.65,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,14,2,0.97,11491123,7934,360.31,1436,1498,1436,1882,1014,1448,1448.34,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,186,-52.21,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.17,1214,20241209,20.43,1697,-13.85,20250120,1384,5.64,20250206,3100,-52.84,20240226,1214,20.43,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,130838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-1,5,-0.07,5530002,3824,173.66,1436,1448,1436,1882,1014,1448,1446.13,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.03,-28.00,2083.00,3190,20240216,-54.64,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3100,-53.32,20240226,1214,19.19,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,120835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-3,5,-0.21,2560778,1772,80.47,1436,1448,1436,1882,1014,1448,1445.13,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.61,0.69,12,0.01,-28.00,2083.00,3190,20240216,-54.70,1214,20241209,19.03,1697,-14.85,20250120,1384,4.41,20250206,3100,-53.39,20240226,1214,19.03,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,110833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-1,5,-0.07,2112551,1462,66.39,1436,1448,1436,1882,1014,1448,1444.97,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.01,-28.00,2083.00,3190,20240216,-54.64,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3100,-53.32,20240226,1214,19.19,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,100834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1966410,1361,61.81,1436,1448,1436,1882,1014,1448,1444.83,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N +20250224,090840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1595722,1105,50.18,1436,1448,1436,1882,1014,1448,1444.09,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N 20250221,160832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,3160315,2182,59.41,1448,1450,1431,1882,1014,1448,1448.36,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.02,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N 20250221,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,2,2,0.14,2704358,1867,50.83,1448,1450,1431,1882,1014,1448,1448.50,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.83,1214,20241209,19.44,1697,-14.56,20250120,1384,4.77,20250206,3150,-53.97,20240222,1214,19.44,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N 20250221,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,1,2,0.07,1889745,1305,35.53,1448,1450,1431,1882,1014,1448,1448.08,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.75,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.86,1214,20241209,19.36,1697,-14.61,20250120,1384,4.70,20250206,3150,-54.00,20240222,1214,19.36,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N diff --git a/123840/price/prices-20250201.csv b/123840/price/prices-20250201.csv index 8f05c1612a02..355209e5463e 100644 --- a/123840/price/prices-20250201.csv +++ b/123840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160839,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,30473470,26044,218.97,1164,1183,1164,1526,822,1174,1170.08,0.26,0,-84,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.07,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,150838,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,29687230,25372,213.32,1164,1183,1164,1526,822,1174,1170.08,0.26,0,4,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.07,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,140837,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1175,1,2,0.09,29070620,24845,208.89,1164,1183,1164,1526,822,1174,1170.08,0.26,0,4,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,437,-0.50,0.31,12,0.07,-2331.00,3764.00,6700,20240315,-82.46,1137,20250217,3.34,1635,-28.13,20250102,1137,3.34,20250217,1849,-36.45,20241223,166,607.83,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,130839,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,25283645,21610,181.69,1164,1183,1164,1526,822,1174,1170.00,0.26,0,4,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.06,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,120836,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,25249715,21581,181.44,1164,1183,1164,1526,822,1174,1170.00,0.26,0,4,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.06,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,110834,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,23815146,20351,171.10,1164,1183,1164,1526,822,1174,1170.22,0.26,0,70,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.05,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,100834,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1170,-4,5,-0.34,1096546,935,7.86,1164,1183,1164,1526,822,1174,1172.78,0.26,0,24,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,435,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.54,1137,20250217,2.90,1635,-28.44,20250102,1137,2.90,20250217,1849,-36.72,20241223,166,604.82,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N +20250224,090840,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1164,-10,5,-0.85,116400,100,0.84,1164,1164,1164,1526,822,1174,1164.00,0.26,0,100,1243,1208,1184,1149,1125,1196,1137,372,352,1000,0,1,1,37154307,432,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.63,1137,20250217,2.37,1635,-28.81,20250102,1137,2.37,20250217,1849,-37.05,20241223,166,601.20,20241202,0.00,N,123840,1000,371 억,,97779,N,N,0,N,00,N 20250221,160832,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-11,5,-0.93,13978875,11894,171.90,1219,1219,1160,1540,830,1185,1175.29,0.26,0,-41,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,436,-0.50,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.48,1137,20250217,3.25,1635,-28.20,20250102,1137,3.25,20250217,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N 20250221,150836,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-11,5,-0.93,13613791,11583,167.41,1219,1219,1160,1540,830,1185,1175.33,0.26,0,219,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,436,-0.50,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.48,1137,20250217,3.25,1635,-28.20,20250102,1137,3.25,20250217,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N 20250221,140835,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1178,-7,5,-0.59,12869009,10946,158.20,1219,1219,1160,1540,830,1185,1175.68,0.26,0,179,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,438,-0.51,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.42,1137,20250217,3.61,1635,-27.95,20250102,1137,3.61,20250217,1849,-36.29,20241223,166,609.64,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N diff --git a/123860/price/prices-20250201.csv b/123860/price/prices-20250201.csv index a130f68bd7c7..6131807740ee 100644 --- a/123860/price/prices-20250201.csv +++ b/123860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-250,5,-1.23,557980690,27917,41.58,20200,20250,19860,26450,14250,20350,19987.11,4.12,0,-8891,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2437,89.73,4.53,12,0.23,224.00,4438.00,35050,20240624,-42.65,17180,20240805,17.00,23400,-14.10,20250120,18810,6.86,20250203,35050,-42.65,20240624,17180,17.00,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,150839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20100,-250,5,-1.23,505515240,25307,37.69,20200,20250,19860,26450,14250,20350,19975.31,4.12,0,-8369,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2437,89.73,4.53,12,0.21,224.00,4438.00,35050,20240624,-42.65,17180,20240805,17.00,23400,-14.10,20250120,18810,6.86,20250203,35050,-42.65,20240624,17180,17.00,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,140837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,-100,5,-0.49,457959790,22945,34.17,20200,20250,19860,26450,14250,20350,19959.02,4.12,0,-8084,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2455,90.40,4.56,12,0.19,224.00,4438.00,35050,20240624,-42.23,17180,20240805,17.87,23400,-13.46,20250120,18810,7.66,20250203,35050,-42.23,20240624,17180,17.87,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,130839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-150,5,-0.74,448138890,22459,33.45,20200,20250,19860,26450,14250,20350,19953.64,4.12,0,-8103,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2449,90.18,4.55,12,0.19,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,23400,-13.68,20250120,18810,7.39,20250203,35050,-42.37,20240624,17180,17.58,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,120836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20050,-300,5,-1.47,429715570,21541,32.08,20200,20250,19860,26450,14250,20350,19948.73,4.12,0,-8174,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2431,89.51,4.52,12,0.18,224.00,4438.00,35050,20240624,-42.80,17180,20240805,16.71,23400,-14.32,20250120,18810,6.59,20250203,35050,-42.80,20240624,17180,16.71,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,110834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20000,-350,5,-1.72,421531670,21132,31.47,20200,20250,19860,26450,14250,20350,19947.55,4.12,0,-8422,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,50,1,12123415,2425,89.29,4.51,12,0.17,224.00,4438.00,35050,20240624,-42.94,17180,20240805,16.41,23400,-14.53,20250120,18810,6.33,20250203,35050,-42.94,20240624,17180,16.41,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,100834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19890,-460,5,-2.26,354219460,17749,26.44,20200,20250,19860,26450,14250,20350,19957.15,4.12,0,-7492,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,10,1,12123415,2411,88.79,4.48,12,0.15,224.00,4438.00,35050,20240624,-43.25,17180,20240805,15.77,23400,-15.00,20250120,18810,5.74,20250203,35050,-43.25,20240624,17180,15.77,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N +20250224,090840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19980,-370,5,-1.82,74592930,3723,5.55,20200,20250,19960,26450,14250,20350,20035.71,4.12,0,4,21050,20700,20400,20050,19750,20550,19900,61,6100,500,14240,10,1,12123415,2422,89.20,4.50,12,0.03,224.00,4438.00,35050,20240624,-43.00,17180,20240805,16.30,23400,-14.62,20250120,18810,6.22,20250203,35050,-43.00,20240624,17180,16.30,20240805,2.84,N,123860,500,60 억,,499087,N,N,0,N,00,N 20250221,160832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-250,5,-1.21,1360960300,67139,133.46,20550,20750,20100,26750,14450,20600,20270.77,4.05,0,8334,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2467,90.85,4.59,12,0.55,224.00,4438.00,35050,20240624,-41.94,17180,20240805,18.45,23400,-13.03,20250120,18810,8.19,20250203,35050,-41.94,20240624,17180,18.45,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N 20250221,150836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-150,5,-0.73,1332969700,65767,130.73,20550,20750,20100,26750,14450,20600,20268.06,4.05,0,8168,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2479,91.29,4.61,12,0.54,224.00,4438.00,35050,20240624,-41.65,17180,20240805,19.03,23400,-12.61,20250120,18810,8.72,20250203,35050,-41.65,20240624,17180,19.03,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N 20250221,140835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,-400,5,-1.94,1168980300,57694,114.68,20550,20750,20100,26750,14450,20600,20261.72,4.05,0,2293,21633,21116,20783,20266,19933,20950,20100,61,6150,500,14420,50,1,12123415,2449,90.18,4.55,12,0.48,224.00,4438.00,35050,20240624,-42.37,17180,20240805,17.58,23400,-13.68,20250120,18810,7.39,20250203,35050,-42.37,20240624,17180,17.58,20240805,2.81,N,123860,500,60 억,,490416,N,N,0,N,00,N diff --git a/123890/price/prices-20250201.csv b/123890/price/prices-20250201.csv index d51f317affbd..7d9c34e00ad2 100644 --- a/123890/price/prices-20250201.csv +++ b/123890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160840,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,-10,5,-0.39,284928335,110835,103.19,2580,2585,2565,3350,1810,2580,2570.74,5.30,0,-625,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3186,2.46,0.30,12,0.09,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.27,N,123890,500,619 억,,6572492,N,N,461,N,00,N +20250224,150839,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,-10,5,-0.39,261287070,101625,94.61,2580,2585,2565,3350,1810,2580,2571.09,5.30,0,-56,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3186,2.46,0.30,12,0.08,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,140837,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,-10,5,-0.39,246321435,95800,89.19,2580,2585,2565,3350,1810,2580,2571.20,5.30,0,118,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3186,2.46,0.30,12,0.08,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,130839,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,-10,5,-0.39,233687775,90887,84.62,2580,2585,2565,3350,1810,2580,2571.19,5.30,0,-369,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3186,2.46,0.30,12,0.07,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,120836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,-5,5,-0.19,210400965,81831,76.19,2580,2585,2565,3350,1810,2580,2571.16,5.30,0,3991,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.07,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,110834,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2570,-10,5,-0.39,151443905,58915,54.85,2580,2585,2565,3350,1810,2580,2570.55,5.30,0,4080,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3186,2.46,0.30,12,0.05,1046.00,8450.00,3530,20240311,-27.20,2500,20250213,2.80,2825,-9.03,20250108,2500,2.80,20250213,3530,-27.20,20240311,2500,2.80,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,100835,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,-5,5,-0.19,108412320,42157,39.25,2580,2585,2565,3350,1810,2580,2571.63,5.30,0,4193,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.03,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N +20250224,090841,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,21499625,8369,7.79,2580,2580,2565,3350,1810,2580,2568.96,5.30,0,48,2603,2591,2578,2566,2553,2585,2560,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.01,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6572492,N,N,0,N,00,N 20250221,160833,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,276858005,107409,109.38,2585,2590,2565,3350,1810,2580,2577.61,5.34,0,-23941,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.09,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N 20250221,150836,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2580,0,3,0.00,268075980,104005,105.91,2585,2590,2565,3350,1810,2580,2577.53,5.34,0,-24634,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3199,2.47,0.31,12,0.08,1046.00,8450.00,3530,20240311,-26.91,2500,20250213,3.20,2825,-8.67,20250108,2500,3.20,20250213,3530,-26.91,20240311,2500,3.20,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N 20250221,140835,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2575,-5,5,-0.19,216802525,84127,85.67,2585,2590,2565,3350,1810,2580,2577.09,5.34,0,-12864,2600,2590,2580,2570,2560,2595,2575,620,770,500,1900,5,1,123977752,3192,2.46,0.30,12,0.07,1046.00,8450.00,3530,20240311,-27.05,2500,20250213,3.00,2825,-8.85,20250108,2500,3.00,20250213,3530,-27.05,20240311,2500,3.00,20250213,0.27,N,123890,500,619 억,,6617381,N,N,152,N,00,N diff --git a/124500/price/prices-20250201.csv b/124500/price/prices-20250201.csv index c570a7e08440..0abc38b2cc16 100644 --- a/124500/price/prices-20250201.csv +++ b/124500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,170,2,2.74,868988750,137339,88.53,6100,6520,6040,8060,4340,6200,6327.31,2.19,0,-21166,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1478,219.66,2.10,12,0.59,29.00,3038.00,12730,20240219,-49.96,3630,20240805,75.48,6880,-7.41,20250217,4600,38.48,20250123,11890,-46.43,20240305,3630,75.48,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,150,2,2.42,835816220,132108,85.16,6100,6520,6040,8060,4340,6200,6326.76,2.19,0,-19469,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1473,218.97,2.09,12,0.57,29.00,3038.00,12730,20240219,-50.12,3630,20240805,74.93,6880,-7.70,20250217,4600,38.04,20250123,11890,-46.59,20240305,3630,74.93,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,130,2,2.10,786833150,124354,80.16,6100,6520,6040,8060,4340,6200,6327.37,2.19,0,-18644,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1469,218.28,2.08,12,0.54,29.00,3038.00,12730,20240219,-50.27,3630,20240805,74.38,6880,-7.99,20250217,4600,37.61,20250123,11890,-46.76,20240305,3630,74.38,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,150,2,2.42,760119600,120119,77.43,6100,6520,6040,8060,4340,6200,6328.05,2.19,0,-19436,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1473,218.97,2.09,12,0.52,29.00,3038.00,12730,20240219,-50.12,3630,20240805,74.93,6880,-7.70,20250217,4600,38.04,20250123,11890,-46.59,20240305,3630,74.93,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,220,2,3.55,695988210,110061,70.95,6100,6520,6040,8060,4340,6200,6323.66,2.19,0,-17764,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1490,221.38,2.11,12,0.47,29.00,3038.00,12730,20240219,-49.57,3630,20240805,76.86,6880,-6.69,20250217,4600,39.57,20250123,11890,-46.01,20240305,3630,76.86,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,110834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,140,2,2.26,404263220,64838,41.79,6100,6430,6040,8060,4340,6200,6234.97,2.19,0,-11195,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1471,218.62,2.09,12,0.28,29.00,3038.00,12730,20240219,-50.20,3630,20240805,74.66,6880,-7.85,20250217,4600,37.83,20250123,11890,-46.68,20240305,3630,74.66,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,60,2,0.97,260257700,42029,27.09,6100,6340,6040,8060,4340,6200,6192.34,2.19,0,-5465,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1453,215.86,2.06,12,0.18,29.00,3038.00,12730,20240219,-50.82,3630,20240805,72.45,6880,-9.01,20250217,4600,36.09,20250123,11890,-47.35,20240305,3630,72.45,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N +20250224,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-50,5,-0.81,65388920,10701,6.90,6100,6190,6040,8060,4340,6200,6110.54,2.19,0,-2222,6680,6440,6240,6000,5800,6340,5900,116,1860,500,4340,10,1,23204527,1427,212.07,2.02,12,0.05,29.00,3038.00,12730,20240219,-51.69,3630,20240805,69.42,6880,-10.61,20250217,4600,33.70,20250123,11890,-48.28,20240305,3630,69.42,20240805,0.96,N,124500,500,116 억,,509247,N,N,0,N,00,N 20250221,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-20,5,-0.32,958459870,154940,106.50,6250,6480,6040,8080,4360,6220,6185.97,2.27,0,-16802,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1439,213.79,2.04,12,0.67,29.00,3038.00,12730,20240219,-51.30,3630,20240805,70.80,6880,-9.88,20250217,4600,34.78,20250123,11940,-48.07,20240221,3630,70.80,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N 20250221,150837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-50,5,-0.80,887603520,143471,98.62,6250,6480,6040,8080,4360,6220,6186.60,2.27,0,-13582,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1432,212.76,2.03,12,0.62,29.00,3038.00,12730,20240219,-51.53,3630,20240805,69.97,6880,-10.32,20250217,4600,34.13,20250123,11940,-48.32,20240221,3630,69.97,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N 20250221,140836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-100,5,-1.61,790733990,127639,87.73,6250,6480,6040,8080,4360,6220,6195.05,2.27,0,-16571,6486,6352,6276,6142,6066,6315,6105,116,1860,500,4350,10,1,23204527,1420,211.03,2.01,12,0.55,29.00,3038.00,12730,20240219,-51.92,3630,20240805,68.60,6880,-11.05,20250217,4600,33.04,20250123,11940,-48.74,20240221,3630,68.60,20240805,0.95,N,124500,500,116 억,,526308,N,N,0,N,00,N diff --git a/124560/price/prices-20250201.csv b/124560/price/prices-20250201.csv index 0a0fb589aa1e..3195b45b8ee4 100644 --- a/124560/price/prices-20250201.csv +++ b/124560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160840,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3015,45,2,1.52,1362576920,448438,443.01,2970,3080,2955,3860,2080,2970,3038.56,1.16,0,31446,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1158,4.76,0.58,12,1.17,634.00,5212.00,4355,20240626,-30.77,2595,20241210,16.18,3080,-2.11,20250224,2755,9.44,20250210,4355,-30.77,20240626,2595,16.18,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,150840,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3000,30,2,1.01,1329851375,437573,432.28,2970,3080,2955,3860,2080,2970,3039.15,1.16,0,28629,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1152,4.73,0.58,12,1.14,634.00,5212.00,4355,20240626,-31.11,2595,20241210,15.61,3080,-2.60,20250224,2755,8.89,20250210,4355,-31.11,20240626,2595,15.61,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,140838,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3020,50,2,1.68,1233278055,405523,400.62,2970,3080,2955,3860,2080,2970,3041.20,1.16,0,24416,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1160,4.76,0.58,12,1.06,634.00,5212.00,4355,20240626,-30.65,2595,20241210,16.38,3080,-1.95,20250224,2755,9.62,20250210,4355,-30.65,20240626,2595,16.38,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,130840,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,60,2,2.02,1174485995,386076,381.40,2970,3080,2955,3860,2080,2970,3042.11,1.16,0,22227,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1164,4.78,0.58,12,1.00,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3080,-1.62,20250224,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,120837,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3050,80,2,2.69,1055738690,346785,342.59,2970,3080,2955,3860,2080,2970,3044.36,1.16,0,29875,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1172,4.81,0.59,12,0.90,634.00,5212.00,4355,20240626,-29.97,2595,20241210,17.53,3080,-0.97,20250224,2755,10.71,20250210,4355,-29.97,20240626,2595,17.53,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,110835,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3030,60,2,2.02,877068710,288180,284.69,2970,3080,2955,3860,2080,2970,3043.48,1.16,0,37889,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1164,4.78,0.58,12,0.75,634.00,5212.00,4355,20240626,-30.42,2595,20241210,16.76,3080,-1.62,20250224,2755,9.98,20250210,4355,-30.42,20240626,2595,16.76,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,100835,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3045,75,2,2.53,809867595,266017,262.80,2970,3080,2955,3860,2080,2970,3044.42,1.16,0,41093,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1170,4.80,0.58,12,0.69,634.00,5212.00,4355,20240626,-30.08,2595,20241210,17.34,3080,-1.14,20250224,2755,10.53,20250210,4355,-30.08,20240626,2595,17.34,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N +20250224,090841,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,3025,55,2,1.85,80579500,26873,26.55,2970,3025,2955,3860,2080,2970,2998.53,1.16,0,9912,3030,3000,2970,2940,2910,2985,2925,38,890,100,1900,5,1,38416584,1162,4.77,0.58,12,0.07,634.00,5212.00,4355,20240626,-30.54,2595,20241210,16.57,3070,-1.47,20250109,2755,9.80,20250210,4355,-30.54,20240626,2595,16.57,20241210,3.82,N,124560,100,38 억,,447325,N,N,0,N,00,N 20250221,160833,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2970,-20,5,-0.67,300595245,101029,45.04,2980,3000,2940,3885,2095,2990,2975.33,1.15,0,3534,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1141,4.68,0.57,12,0.26,634.00,5212.00,4355,20240626,-31.80,2595,20241210,14.45,3070,-3.26,20250109,2755,7.80,20250210,4355,-31.80,20240626,2595,14.45,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N 20250221,150837,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2990,0,3,0.00,272304475,91540,40.81,2980,3000,2940,3885,2095,2990,2974.70,1.15,0,5984,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1149,4.72,0.57,12,0.24,634.00,5212.00,4355,20240626,-31.34,2595,20241210,15.22,3070,-2.61,20250109,2755,8.53,20250210,4355,-31.34,20240626,2595,15.22,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N 20250221,140836,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2980,-10,5,-0.33,255794055,86012,38.34,2980,3000,2940,3885,2095,2990,2973.93,1.15,0,3768,3083,3036,2978,2931,2873,3060,2955,38,895,100,1910,5,1,38416584,1145,4.70,0.57,12,0.22,634.00,5212.00,4355,20240626,-31.57,2595,20241210,14.84,3070,-2.93,20250109,2755,8.17,20250210,4355,-31.57,20240626,2595,14.84,20241210,3.85,N,124560,100,38 억,,443661,N,N,0,N,00,N diff --git a/125210/price/prices-20250201.csv b/125210/price/prices-20250201.csv index 70b22b156a5c..81271b234e2b 100644 --- a/125210/price/prices-20250201.csv +++ b/125210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-200,5,-2.86,1060356630,155651,54.28,6770,6900,6730,9080,4900,6990,6812.26,0.72,0,1967,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1120,8.61,1.63,12,0.94,789.00,4169.00,12830,20240605,-47.08,4920,20241209,38.01,7270,-6.60,20250207,5480,23.91,20250203,12830,-47.08,20240605,4920,38.01,20241209,4.54,N,125210,500,82 억,,118089,N,N,2,N,00,N +20250224,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-160,5,-2.29,957203010,140498,48.99,6770,6900,6730,9080,4900,6990,6812.78,0.72,0,3287,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1127,8.66,1.64,12,0.85,789.00,4169.00,12830,20240605,-46.77,4920,20241209,38.82,7270,-6.05,20250207,5480,24.64,20250203,12830,-46.77,20240605,4920,38.82,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-170,5,-2.43,839971130,123292,42.99,6770,6900,6730,9080,4900,6990,6812.69,0.72,0,3075,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1125,8.64,1.64,12,0.75,789.00,4169.00,12830,20240605,-46.84,4920,20241209,38.62,7270,-6.19,20250207,5480,24.45,20250203,12830,-46.84,20240605,4920,38.62,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,130840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-160,5,-2.29,772254210,113396,39.54,6770,6900,6730,9080,4900,6990,6810.05,0.72,0,3672,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1127,8.66,1.64,12,0.69,789.00,4169.00,12830,20240605,-46.77,4920,20241209,38.82,7270,-6.05,20250207,5480,24.64,20250203,12830,-46.77,20240605,4920,38.82,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,120837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-160,5,-2.29,716043070,105165,36.67,6770,6900,6730,9080,4900,6990,6808.55,0.72,0,9131,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1127,8.66,1.64,12,0.64,789.00,4169.00,12830,20240605,-46.77,4920,20241209,38.82,7270,-6.05,20250207,5480,24.64,20250203,12830,-46.77,20240605,4920,38.82,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-180,5,-2.58,667565860,98061,34.20,6770,6900,6730,9080,4900,6990,6807.43,0.72,0,8196,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1123,8.63,1.63,12,0.59,789.00,4169.00,12830,20240605,-46.92,4920,20241209,38.41,7270,-6.33,20250207,5480,24.27,20250203,12830,-46.92,20240605,4920,38.41,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,100835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-110,5,-1.57,524240310,77093,26.88,6770,6900,6730,9080,4900,6990,6799.80,0.72,0,6389,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1135,8.72,1.65,12,0.47,789.00,4169.00,12830,20240605,-46.38,4920,20241209,39.84,7270,-5.36,20250207,5480,25.55,20250203,12830,-46.38,20240605,4920,39.84,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N +20250224,090842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-180,5,-2.58,203411090,29994,10.46,6770,6830,6750,9080,4900,6990,6780.88,0.72,0,-335,7283,7136,6843,6696,6403,7210,6770,82,2090,500,4890,10,1,16496790,1123,8.63,1.63,12,0.18,789.00,4169.00,12830,20240605,-46.92,4920,20241209,38.41,7270,-6.33,20250207,5480,24.27,20250203,12830,-46.92,20240605,4920,38.41,20241209,4.54,N,125210,500,82 억,,118089,N,N,18,N,00,N 20250221,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,300,2,4.48,1557682390,229061,55.92,6630,6990,6550,8690,4690,6690,6799.94,0.71,0,1930,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1153,8.86,1.68,12,1.39,789.00,4169.00,12830,20240605,-45.52,4920,20241209,42.07,7270,-3.85,20250207,5480,27.55,20250203,12830,-45.52,20240605,4920,42.07,20241209,4.57,N,125210,500,82 억,,117198,N,N,18,N,00,N 20250221,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,210,2,3.14,1197711830,177254,43.27,6630,6930,6550,8690,4690,6690,6757.04,0.71,0,3816,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1138,8.75,1.66,12,1.07,789.00,4169.00,12830,20240605,-46.22,4920,20241209,40.24,7270,-5.09,20250207,5480,25.91,20250203,12830,-46.22,20240605,4920,40.24,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N 20250221,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6780,90,2,1.35,742379720,110958,27.09,6630,6850,6550,8690,4690,6690,6690.64,0.71,0,-10148,7110,6900,6760,6550,6410,6830,6480,82,2000,500,4680,10,1,16496790,1118,8.59,1.63,12,0.67,789.00,4169.00,12830,20240605,-47.16,4920,20241209,37.80,7270,-6.74,20250207,5480,23.72,20250203,12830,-47.16,20240605,4920,37.80,20241209,4.57,N,125210,500,82 억,,117198,N,N,12,N,00,N diff --git a/126340/price/prices-20250201.csv b/126340/price/prices-20250201.csv index 11080893796a..b076b22ea619 100644 --- a/126340/price/prices-20250201.csv +++ b/126340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,450,2,1.68,441530700,16529,78.00,26700,27550,26200,34750,18750,26750,26712.25,1.35,0,2096,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1655,83.44,2.41,12,0.27,326.00,11284.00,58900,20240523,-53.82,22242,20241209,22.29,31700,-14.20,20250120,23700,14.77,20250210,61700,-55.92,20240523,23300,16.74,20241209,1.21,N,126340,500,30 억,,82015,N,N,49,N,00,N +20250224,150840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,100,2,0.37,423220000,15851,74.80,26700,27550,26200,34750,18750,26750,26699.73,1.35,0,1626,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1634,82.36,2.38,12,0.26,326.00,11284.00,58900,20240523,-54.41,22242,20241209,20.72,31700,-15.30,20250120,23700,13.29,20250210,61700,-56.48,20240523,23300,15.24,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,140838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26750,0,3,0.00,369240550,13838,65.30,26700,27550,26200,34750,18750,26750,26682.84,1.35,0,416,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1628,82.06,2.37,12,0.23,326.00,11284.00,58900,20240523,-54.58,22242,20241209,20.27,31700,-15.62,20250120,23700,12.87,20250210,61700,-56.65,20240523,23300,14.81,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,130841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-150,5,-0.56,325849050,12216,57.65,26700,27550,26200,34750,18750,26750,26673.64,1.35,0,-487,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1619,81.60,2.36,12,0.20,326.00,11284.00,58900,20240523,-54.84,22242,20241209,19.59,31700,-16.09,20250120,23700,12.24,20250210,61700,-56.89,20240523,23300,14.16,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,120837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,-200,5,-0.75,286763150,10747,50.72,26700,27550,26200,34750,18750,26750,26682.78,1.35,0,-949,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1616,81.44,2.35,12,0.18,326.00,11284.00,58900,20240523,-54.92,22242,20241209,19.37,31700,-16.25,20250120,23700,12.03,20250210,61700,-56.97,20240523,23300,13.95,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,110835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26550,-200,5,-0.75,248091250,9291,43.85,26700,27550,26200,34750,18750,26750,26702.06,1.35,0,-1284,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1616,81.44,2.35,12,0.15,326.00,11284.00,58900,20240523,-54.92,22242,20241209,19.37,31700,-16.25,20250120,23700,12.03,20250210,61700,-56.97,20240523,23300,13.95,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,100836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26900,150,2,0.56,164097600,6148,29.01,26700,27550,26200,34750,18750,26750,26690.73,1.35,0,-739,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1637,82.52,2.38,12,0.10,326.00,11284.00,58900,20240523,-54.33,22242,20241209,20.94,31700,-15.14,20250120,23700,13.50,20250210,61700,-56.40,20240523,23300,15.45,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N +20250224,090842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-250,5,-0.93,76748200,2917,13.77,26700,26700,26200,34750,18750,26750,26303.00,1.35,0,182,28116,27432,26916,26232,25716,27775,26575,30,8000,500,18720,50,1,6085118,1613,81.29,2.35,12,0.05,326.00,11284.00,58900,20240523,-55.01,22242,20241209,19.14,31700,-16.40,20250120,23700,11.81,20250210,61700,-57.05,20240523,23300,13.73,20241209,1.21,N,126340,500,30 억,,82015,N,N,192,N,00,N 20250221,160834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26750,-250,5,-0.93,567560300,21140,93.81,26450,27600,26400,35100,18900,27000,26847.70,1.28,0,1383,28533,27766,27333,26566,26133,27550,26350,30,8100,500,18900,50,1,6085118,1628,82.06,2.37,12,0.35,326.00,11284.00,58900,20240523,-54.58,22242,20241209,20.27,31700,-15.62,20250120,23700,12.87,20250210,61700,-56.65,20240523,23300,14.81,20241209,1.23,N,126340,500,30 억,,78172,N,N,192,N,00,N 20250221,150838,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26700,-300,5,-1.11,541238250,20155,89.44,26450,27600,26400,35100,18900,27000,26853.80,1.28,0,934,28533,27766,27333,26566,26133,27550,26350,30,8100,500,18900,50,1,6085118,1625,81.90,2.37,12,0.33,326.00,11284.00,58900,20240523,-54.67,22242,20241209,20.04,31700,-15.77,20250120,23700,12.66,20250210,61700,-56.73,20240523,23300,14.59,20241209,1.23,N,126340,500,30 억,,78172,N,N,248,N,00,N 20250221,140837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-500,5,-1.85,372743250,13850,61.46,26450,27600,26450,35100,18900,27000,26912.87,1.28,0,1534,28533,27766,27333,26566,26133,27550,26350,30,8100,500,18900,50,1,6085118,1613,81.29,2.35,12,0.23,326.00,11284.00,58900,20240523,-55.01,22242,20241209,19.14,31700,-16.40,20250120,23700,11.81,20250210,61700,-57.05,20240523,23300,13.73,20241209,1.23,N,126340,500,30 억,,78172,N,N,248,N,00,N diff --git a/126560/price/prices-20250201.csv b/126560/price/prices-20250201.csv index c076f5d1995a..01dca56b5c19 100644 --- a/126560/price/prices-20250201.csv +++ b/126560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160841,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3615,-10,5,-0.28,320258470,89265,42.22,3555,3625,3550,4710,2540,3625,3587.73,1.38,-16878,-16957,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3984,-212.65,0.54,12,0.08,-17.00,6724.00,4955,20240503,-27.04,3195,20240213,13.15,3830,-5.61,20250103,3220,12.27,20250203,4955,-27.04,20240503,3220,12.27,20250203,1.29,N,126560,500,551 억,,745800,N,N,3,N,00,N +20250224,150840,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-40,5,-1.10,300944570,83916,39.69,3555,3625,3550,4710,2540,3625,3586.26,1.38,-15494,-15598,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.08,-17.00,6724.00,4955,20240503,-27.65,3195,20240213,12.21,3830,-6.40,20250103,3220,11.34,20250203,4955,-27.65,20240503,3220,11.34,20250203,1.29,N,126560,500,551 억,,747184,N,N,59,N,00,N +20250224,140839,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3600,-25,5,-0.69,230701865,64473,30.50,3555,3610,3550,4710,2540,3625,3578.27,1.39,-12872,-12958,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3967,-211.76,0.54,12,0.06,-17.00,6724.00,4955,20240503,-27.35,3195,20240213,12.68,3830,-6.01,20250103,3220,11.80,20250203,4955,-27.35,20240503,3220,11.80,20250203,1.29,N,126560,500,551 억,,749806,N,N,59,N,00,N +20250224,130841,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3585,-40,5,-1.10,194601515,54399,25.73,3555,3610,3550,4710,2540,3625,3577.30,1.39,-13290,-13290,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3951,-210.88,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.65,3195,20240213,12.21,3830,-6.40,20250103,3220,11.34,20250203,4955,-27.65,20240503,3220,11.34,20250203,1.29,N,126560,500,551 억,,749388,N,N,59,N,00,N +20250224,120838,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-30,5,-0.83,179554710,50204,23.75,3555,3610,3550,4710,2540,3625,3576.50,1.39,-12370,-12370,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3962,-211.47,0.53,12,0.05,-17.00,6724.00,4955,20240503,-27.45,3195,20240213,12.52,3830,-6.14,20250103,3220,11.65,20250203,4955,-27.45,20240503,3220,11.65,20250203,1.29,N,126560,500,551 억,,750308,N,N,59,N,00,N +20250224,110836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3595,-30,5,-0.83,149202765,41770,19.76,3555,3600,3550,4710,2540,3625,3572.01,1.39,-11365,-11365,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3962,-211.47,0.53,12,0.04,-17.00,6724.00,4955,20240503,-27.45,3195,20240213,12.52,3830,-6.14,20250103,3220,11.65,20250203,4955,-27.45,20240503,3220,11.65,20250203,1.29,N,126560,500,551 억,,751313,N,N,59,N,00,N +20250224,100836,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3575,-50,5,-1.38,119730460,33536,15.86,3555,3600,3550,4710,2540,3625,3570.21,1.40,-9127,-9127,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3940,-210.29,0.53,12,0.03,-17.00,6724.00,4955,20240503,-27.85,3195,20240213,11.89,3830,-6.66,20250103,3220,11.02,20250203,4955,-27.85,20240503,3220,11.02,20250203,1.29,N,126560,500,551 억,,753551,N,N,59,N,00,N +20250224,090842,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3560,-65,5,-1.79,18093685,5088,2.41,3555,3590,3550,4710,2540,3625,3556.15,1.41,961,961,3748,3686,3573,3511,3398,3717,3542,551,1085,500,2610,5,1,110202945,3923,-209.41,0.53,12,0.00,-17.00,6724.00,4955,20240503,-28.15,3195,20240213,11.42,3830,-7.05,20250103,3220,10.56,20250203,4955,-28.15,20240503,3220,10.56,20250203,1.29,N,126560,500,551 억,,763639,N,N,59,N,00,N 20250221,160834,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3625,95,2,2.69,750069795,210227,71.62,3530,3635,3460,4585,2475,3530,3567.82,1.41,12911,842,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3995,-213.24,0.54,12,0.19,-17.00,6724.00,4955,20240503,-26.84,3190,20240208,13.64,3830,-5.35,20250103,3220,12.58,20250203,4955,-26.84,20240503,3220,12.58,20250203,1.28,N,126560,500,551 억,,762678,N,N,59,N,00,N 20250221,150838,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3620,90,2,2.55,711933805,199704,68.04,3530,3635,3460,4585,2475,3530,3564.95,1.41,12911,761,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3989,-212.94,0.54,12,0.18,-17.00,6724.00,4955,20240503,-26.94,3190,20240208,13.48,3830,-5.48,20250103,3220,12.42,20250203,4955,-26.94,20240503,3220,12.42,20250203,1.28,N,126560,500,551 억,,762678,N,N,39,N,00,N 20250221,140837,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,3525,-5,5,-0.14,350630870,99570,33.92,3530,3585,3460,4585,2475,3530,3521.45,1.40,4479,4558,3716,3622,3521,3427,3326,3670,3475,551,1055,500,2540,5,1,110202945,3885,-207.35,0.52,12,0.09,-17.00,6724.00,4955,20240503,-28.86,3190,20240208,10.50,3830,-7.96,20250103,3220,9.47,20250203,4955,-28.86,20240503,3220,9.47,20250203,1.28,N,126560,500,551 억,,754246,N,N,39,N,00,N diff --git a/126600/price/prices-20250201.csv b/126600/price/prices-20250201.csv index 38a2ad6237fd..5c40ef6f7195 100644 --- a/126600/price/prices-20250201.csv +++ b/126600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,-40,5,-1.33,87001940,29159,94.43,3015,3025,2950,3915,2115,3015,2983.71,0.50,0,-7752,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1867,-12.71,0.46,12,0.05,-234.00,6407.00,5250,20240614,-43.33,2360,20241209,26.06,3045,-2.30,20250113,2660,11.84,20250203,5250,-43.33,20240614,2360,26.06,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,150841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2980,-35,5,-1.16,77225400,25873,83.79,3015,3025,2950,3915,2115,3015,2984.79,0.50,0,-8038,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1870,-12.74,0.47,12,0.04,-234.00,6407.00,5250,20240614,-43.24,2360,20241209,26.27,3045,-2.13,20250113,2660,12.03,20250203,5250,-43.24,20240614,2360,26.27,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,140839,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,-40,5,-1.33,59120485,19832,64.23,3015,3025,2950,3915,2115,3015,2981.07,0.50,0,-5133,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1867,-12.71,0.46,12,0.03,-234.00,6407.00,5250,20240614,-43.33,2360,20241209,26.06,3045,-2.30,20250113,2660,11.84,20250203,5250,-43.33,20240614,2360,26.06,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,130841,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,-15,5,-0.50,50885025,17067,55.27,3015,3025,2950,3915,2115,3015,2981.49,0.50,0,-3464,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1883,-12.82,0.47,12,0.03,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,120838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2995,-20,5,-0.66,45966815,15426,49.96,3015,3025,2950,3915,2115,3015,2979.83,0.50,0,-3218,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1880,-12.80,0.47,12,0.02,-234.00,6407.00,5250,20240614,-42.95,2360,20241209,26.91,3045,-1.64,20250113,2660,12.59,20250203,5250,-42.95,20240614,2360,26.91,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,110836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2980,-35,5,-1.16,37478855,12584,40.75,3015,3025,2950,3915,2115,3015,2978.29,0.50,0,-1711,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1870,-12.74,0.47,12,0.02,-234.00,6407.00,5250,20240614,-43.24,2360,20241209,26.27,3045,-2.13,20250113,2660,12.03,20250203,5250,-43.24,20240614,2360,26.27,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,100836,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2975,-40,5,-1.33,34513885,11586,37.52,3015,3025,2950,3915,2115,3015,2978.93,0.50,0,-823,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1867,-12.71,0.46,12,0.02,-234.00,6407.00,5250,20240614,-43.33,2360,20241209,26.06,3045,-2.30,20250113,2660,11.84,20250203,5250,-43.33,20240614,2360,26.06,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N +20250224,090842,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3025,10,2,0.33,3272425,1087,3.52,3015,3025,3010,3915,2115,3015,3010.51,0.50,0,-1038,3055,3035,3005,2985,2955,3045,2995,314,900,500,2110,5,1,62766899,1899,-12.93,0.47,12,0.00,-234.00,6407.00,5250,20240614,-42.38,2360,20241209,28.18,3045,-0.66,20250113,2660,13.72,20250203,5250,-42.38,20240614,2360,28.18,20241209,1.43,N,126600,500,313 억,,312575,N,N,0,N,00,N 20250221,160834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3015,15,2,0.50,92629990,30877,43.94,2990,3025,2975,3900,2100,3000,2999.97,0.49,0,3287,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1892,-12.88,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.57,2360,20241209,27.75,3045,-0.99,20250113,2660,13.35,20250203,5250,-42.57,20240614,2360,27.75,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N 20250221,150838,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3005,5,2,0.17,88315180,29444,41.90,2990,3025,2975,3900,2100,3000,2999.43,0.49,0,3588,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1886,-12.84,0.47,12,0.05,-234.00,6407.00,5250,20240614,-42.76,2360,20241209,27.33,3045,-1.31,20250113,2660,12.97,20250203,5250,-42.76,20240614,2360,27.33,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N 20250221,140837,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3000,0,3,0.00,70916550,23642,33.64,2990,3025,2975,3900,2100,3000,2999.60,0.49,0,1060,3070,3035,3005,2970,2940,3052,2987,314,900,500,2100,5,1,62766899,1883,-12.82,0.47,12,0.04,-234.00,6407.00,5250,20240614,-42.86,2360,20241209,27.12,3045,-1.48,20250113,2660,12.78,20250203,5250,-42.86,20240614,2360,27.12,20241209,1.42,N,126600,500,313 억,,309228,N,N,0,N,00,N diff --git a/126640/price/prices-20250201.csv b/126640/price/prices-20250201.csv index d844e71e5433..d93ad3f2976d 100644 --- a/126640/price/prices-20250201.csv +++ b/126640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,29,2,2.02,390592662,271611,74.20,1406,1478,1393,1866,1006,1436,1438.06,2.47,0,15162,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,533,5.91,0.44,12,0.75,248.00,3302.00,1979,20250120,-25.97,1051,20241209,39.39,1979,-25.97,20250120,1235,18.62,20250102,1979,-25.97,20250120,1051,39.39,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1461,25,2,1.74,361396771,251650,68.75,1406,1478,1393,1866,1006,1436,1436.11,2.47,0,18426,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,531,5.89,0.44,12,0.69,248.00,3302.00,1979,20250120,-26.17,1051,20241209,39.01,1979,-26.17,20250120,1235,18.30,20250102,1979,-26.17,20250120,1051,39.01,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,140839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,29,2,2.02,337246161,235040,64.21,1406,1478,1393,1866,1006,1436,1434.85,2.47,0,14267,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,533,5.91,0.44,12,0.65,248.00,3302.00,1979,20250120,-25.97,1051,20241209,39.39,1979,-25.97,20250120,1235,18.62,20250102,1979,-25.97,20250120,1051,39.39,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,130841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,15,2,1.04,286191968,200060,54.66,1406,1478,1393,1866,1006,1436,1430.53,2.47,0,16341,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,528,5.85,0.44,12,0.55,248.00,3302.00,1979,20250120,-26.68,1051,20241209,38.06,1979,-26.68,20250120,1235,17.49,20250102,1979,-26.68,20250120,1051,38.06,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,120838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,19,2,1.32,224349622,157612,43.06,1406,1478,1393,1866,1006,1436,1423.43,2.47,0,13197,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,529,5.87,0.44,12,0.43,248.00,3302.00,1979,20250120,-26.48,1051,20241209,38.44,1979,-26.48,20250120,1235,17.81,20250102,1979,-26.48,20250120,1051,38.44,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,110836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-7,5,-0.49,158211816,112264,30.67,1406,1450,1393,1866,1006,1436,1409.28,2.47,0,22543,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,520,5.76,0.43,12,0.31,248.00,3302.00,1979,20250120,-27.79,1051,20241209,35.97,1979,-27.79,20250120,1235,15.71,20250102,1979,-27.79,20250120,1051,35.97,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,100837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-6,5,-0.42,138189671,98243,26.84,1406,1450,1393,1866,1006,1436,1406.61,2.47,0,23059,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,520,5.77,0.43,12,0.27,248.00,3302.00,1979,20250120,-27.74,1051,20241209,36.06,1979,-27.74,20250120,1235,15.79,20250102,1979,-27.74,20250120,1051,36.06,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N +20250224,090843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-31,5,-2.16,16280599,11589,3.17,1406,1428,1400,1866,1006,1436,1404.83,2.47,0,2461,1508,1472,1442,1406,1376,1457,1391,36,430,100,1000,1,1,36373887,511,5.67,0.43,12,0.03,248.00,3302.00,1979,20250120,-29.00,1051,20241209,33.68,1979,-29.00,20250120,1235,13.77,20250102,1979,-29.00,20250120,1051,33.68,20241209,2.33,N,126640,100,36 억,,896901,N,N,0,N,00,N 20250221,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-50,5,-3.36,523465168,364744,33.61,1478,1478,1412,1931,1041,1486,1435.16,2.64,0,-71836,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,522,5.79,0.43,12,1.00,248.00,3302.00,1979,20250120,-27.44,1051,20241209,36.63,1979,-27.44,20250120,1235,16.28,20250102,1979,-27.44,20250120,1051,36.63,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N 20250221,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-45,5,-3.03,506697047,353085,32.54,1478,1478,1412,1931,1041,1486,1435.06,2.64,0,-72353,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,524,5.81,0.44,12,0.97,248.00,3302.00,1979,20250120,-27.19,1051,20241209,37.11,1979,-27.19,20250120,1235,16.68,20250102,1979,-27.19,20250120,1051,37.11,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N 20250221,140838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-41,5,-2.76,461842797,321917,29.67,1478,1478,1412,1931,1041,1486,1434.66,2.64,0,-58358,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,526,5.83,0.44,12,0.89,248.00,3302.00,1979,20250120,-26.98,1051,20241209,37.49,1979,-26.98,20250120,1235,17.00,20250102,1979,-26.98,20250120,1051,37.49,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N diff --git a/126700/price/prices-20250201.csv b/126700/price/prices-20250201.csv index 7f23295a5f6f..af7d6a879a66 100644 --- a/126700/price/prices-20250201.csv +++ b/126700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160842,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19060,-140,5,-0.73,4350192990,230101,83.33,19000,19190,18510,24950,13440,19200,18905.41,11.50,0,-12484,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2848,6.20,1.07,12,1.54,3072.00,17775.00,29900,20240619,-36.25,14150,20241115,34.70,23000,-17.13,20250211,16100,18.39,20250203,29900,-36.25,20240619,14150,34.70,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,150841,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19090,-110,5,-0.57,4196386940,222044,80.41,19000,19190,18510,24950,13440,19200,18898.81,11.50,0,-9839,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2852,6.21,1.07,12,1.49,3072.00,17775.00,29900,20240619,-36.15,14150,20241115,34.91,23000,-17.00,20250211,16100,18.57,20250203,29900,-36.15,20240619,14150,34.91,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,140839,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19050,-150,5,-0.78,3761676990,199291,72.17,19000,19170,18510,24950,13440,19200,18875.19,11.50,0,-2771,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2846,6.20,1.07,12,1.33,3072.00,17775.00,29900,20240619,-36.29,14150,20241115,34.63,23000,-17.17,20250211,16100,18.32,20250203,29900,-36.29,20240619,14150,34.63,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,130842,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19060,-140,5,-0.73,3401563200,180445,65.35,19000,19100,18510,24950,13440,19200,18850.84,11.50,0,1628,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2848,6.20,1.07,12,1.21,3072.00,17775.00,29900,20240619,-36.25,14150,20241115,34.70,23000,-17.13,20250211,16100,18.39,20250203,29900,-36.25,20240619,14150,34.70,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,120839,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18970,-230,5,-1.20,3242669930,172085,62.32,19000,19100,18510,24950,13440,19200,18843.28,11.50,0,-1679,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2835,6.18,1.07,12,1.15,3072.00,17775.00,29900,20240619,-36.56,14150,20241115,34.06,23000,-17.52,20250211,16100,17.83,20250203,29900,-36.56,20240619,14150,34.06,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,110836,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18950,-250,5,-1.30,2983820560,158446,57.38,19000,19100,18510,24950,13440,19200,18831.63,11.50,0,-109,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2832,6.17,1.07,12,1.06,3072.00,17775.00,29900,20240619,-36.62,14150,20241115,33.92,23000,-17.61,20250211,16100,17.70,20250203,29900,-36.62,20240619,14150,33.92,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,100837,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,18700,-500,5,-2.60,2462035070,130753,47.35,19000,19100,18510,24950,13440,19200,18829.48,11.50,0,-15762,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2794,6.09,1.05,12,0.88,3072.00,17775.00,29900,20240619,-37.46,14150,20241115,32.16,23000,-18.70,20250211,16100,16.15,20250203,29900,-37.46,20240619,14150,32.16,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N +20250224,090843,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19010,-190,5,-0.99,181201430,9544,3.46,19000,19100,18900,24950,13440,19200,18984.41,11.50,0,708,19473,19336,19153,19016,18833,19405,19085,75,5750,500,13820,10,1,14942112,2840,6.19,1.07,12,0.06,3072.00,17775.00,29900,20240619,-36.42,14150,20241115,34.35,23000,-17.35,20250211,16100,18.07,20250203,29900,-36.42,20240619,14150,34.35,20241115,6.88,N,126700,500,74 억,,1717637,N,N,0,N,00,N 20250221,160835,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19200,100,2,0.52,5239331080,274217,56.11,19100,19290,18970,24800,13370,19100,19106.39,11.23,0,40666,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2869,6.25,1.08,12,1.84,3072.00,17775.00,29900,20240619,-35.79,14150,20241115,35.69,23000,-16.52,20250211,16100,19.25,20250203,29900,-35.79,20240619,14150,35.69,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N 20250221,150839,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19180,80,2,0.42,4916562650,257371,52.66,19100,19290,18970,24800,13370,19100,19103.02,11.23,0,40642,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2866,6.24,1.08,12,1.72,3072.00,17775.00,29900,20240619,-35.85,14150,20241115,35.55,23000,-16.61,20250211,16100,19.13,20250203,29900,-35.85,20240619,14150,35.55,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N 20250221,140838,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,19150,50,2,0.26,4558136820,238659,48.83,19100,19290,18970,24800,13370,19100,19098.95,11.23,0,39050,20480,19790,19410,18720,18340,19600,18530,75,5700,500,13750,10,1,14942112,2861,6.23,1.08,12,1.60,3072.00,17775.00,29900,20240619,-35.95,14150,20241115,35.34,23000,-16.74,20250211,16100,18.94,20250203,29900,-35.95,20240619,14150,35.34,20241115,6.96,N,126700,500,74 억,,1678547,N,N,0,N,00,N diff --git a/126720/price/prices-20250201.csv b/126720/price/prices-20250201.csv index 25afbf36cd05..138347c4b276 100644 --- a/126720/price/prices-20250201.csv +++ b/126720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160842,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21550,-500,5,-2.27,709486800,33011,84.46,21550,21850,21350,28650,15450,22050,21492.44,1.64,0,-984,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3079,6.31,0.62,12,0.23,3414.00,34768.00,31600,20240527,-31.80,18090,20241209,19.13,22950,-6.10,20250122,19190,12.30,20250109,31600,-31.80,20240527,18090,19.13,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,150842,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21450,-600,5,-2.72,687631550,31996,81.86,21550,21850,21350,28650,15450,22050,21491.17,1.64,0,-409,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3064,6.28,0.62,12,0.22,3414.00,34768.00,31600,20240527,-32.12,18090,20241209,18.57,22950,-6.54,20250122,19190,11.78,20250109,31600,-32.12,20240527,18090,18.57,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,140840,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21350,-700,5,-3.17,617586550,28725,73.49,21550,21850,21350,28650,15450,22050,21499.97,1.64,0,-1007,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3050,6.25,0.61,12,0.20,3414.00,34768.00,31600,20240527,-32.44,18090,20241209,18.02,22950,-6.97,20250122,19190,11.26,20250109,31600,-32.44,20240527,18090,18.02,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,130842,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21400,-650,5,-2.95,538045500,25005,63.98,21550,21850,21350,28650,15450,22050,21517.52,1.64,0,-1162,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3057,6.27,0.62,12,0.18,3414.00,34768.00,31600,20240527,-32.28,18090,20241209,18.30,22950,-6.75,20250122,19190,11.52,20250109,31600,-32.28,20240527,18090,18.30,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,120839,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21600,-450,5,-2.04,479481000,22276,56.99,21550,21850,21350,28650,15450,22050,21524.56,1.64,0,-1856,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3086,6.33,0.62,12,0.16,3414.00,34768.00,31600,20240527,-31.65,18090,20241209,19.40,22950,-5.88,20250122,19190,12.56,20250109,31600,-31.65,20240527,18090,19.40,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,110837,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21450,-600,5,-2.72,393666100,18292,46.80,21550,21850,21350,28650,15450,22050,21521.22,1.64,0,-1417,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3064,6.28,0.62,12,0.13,3414.00,34768.00,31600,20240527,-32.12,18090,20241209,18.57,22950,-6.54,20250122,19190,11.78,20250109,31600,-32.12,20240527,18090,18.57,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,100837,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21450,-600,5,-2.72,315658150,14652,37.49,21550,21850,21350,28650,15450,22050,21543.69,1.64,0,-626,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3064,6.28,0.62,12,0.10,3414.00,34768.00,31600,20240527,-32.12,18090,20241209,18.57,22950,-6.54,20250122,19190,11.78,20250109,31600,-32.12,20240527,18090,18.57,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N +20250224,090843,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21600,-450,5,-2.04,65893850,3056,7.82,21550,21750,21550,28650,15450,22050,21562.12,1.64,0,351,22716,22382,21866,21532,21016,22550,21700,29,6600,200,15870,50,1,14286000,3086,6.33,0.62,12,0.02,3414.00,34768.00,31600,20240527,-31.65,18090,20241209,19.40,22950,-5.88,20250122,19190,12.56,20250109,31600,-31.65,20240527,18090,19.40,20241209,0.78,N,126720,200,28 억,,234985,N,N,26,N,00,N 20250221,160835,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22050,800,2,3.76,850532300,38976,168.74,21350,22200,21350,27600,14900,21250,21821.83,1.64,0,1680,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3150,6.46,0.63,12,0.27,3414.00,34768.00,31600,20240527,-30.22,18090,20241209,21.89,22950,-3.92,20250122,19190,14.90,20250109,31600,-30.22,20240527,18090,21.89,20241209,0.75,N,126720,200,28 억,,233654,N,N,26,N,00,N 20250221,150839,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,22050,800,2,3.76,791630000,36303,157.17,21350,22200,21350,27600,14900,21250,21806.19,1.64,0,2299,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3150,6.46,0.63,12,0.25,3414.00,34768.00,31600,20240527,-30.22,18090,20241209,21.89,22950,-3.92,20250122,19190,14.90,20250109,31600,-30.22,20240527,18090,21.89,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N 20250221,140838,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,21750,500,2,2.35,545413450,25126,108.78,21350,22050,21350,27600,14900,21250,21707.13,1.64,0,-1127,22016,21632,21366,20982,20716,21500,20850,29,6350,200,15300,50,1,14286000,3107,6.37,0.63,12,0.18,3414.00,34768.00,31600,20240527,-31.17,18090,20241209,20.23,22950,-5.23,20250122,19190,13.34,20250109,31600,-31.17,20240527,18090,20.23,20241209,0.75,N,126720,200,28 억,,233654,N,N,4,N,00,N diff --git a/126730/price/prices-20250201.csv b/126730/price/prices-20250201.csv index 9339afb4dba1..4b038fe7128e 100644 --- a/126730/price/prices-20250201.csv +++ b/126730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-210,5,-1.59,654525560,50546,51.66,13170,13170,12830,17160,9240,13200,12948.81,0.43,0,9868,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1105,18.83,3.89,12,0.59,690.00,3336.00,33800,20240507,-61.57,7950,20241210,63.40,16610,-21.79,20250122,9760,33.09,20250102,33800,-61.57,20240507,7950,63.40,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-210,5,-1.59,559093420,43173,44.12,13170,13170,12830,17160,9240,13200,12950.07,0.43,0,10026,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1105,18.83,3.89,12,0.51,690.00,3336.00,33800,20240507,-61.57,7950,20241210,63.40,16610,-21.79,20250122,9760,33.09,20250102,33800,-61.57,20240507,7950,63.40,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12960,-240,5,-1.82,498809030,38518,39.36,13170,13170,12830,17160,9240,13200,12950.02,0.43,0,8955,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1102,18.78,3.88,12,0.45,690.00,3336.00,33800,20240507,-61.66,7950,20241210,63.02,16610,-21.97,20250122,9760,32.79,20250102,33800,-61.66,20240507,7950,63.02,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,130842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12970,-230,5,-1.74,471134960,36385,37.18,13170,13170,12830,17160,9240,13200,12948.60,0.43,0,9263,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1103,18.80,3.89,12,0.43,690.00,3336.00,33800,20240507,-61.63,7950,20241210,63.14,16610,-21.91,20250122,9760,32.89,20250102,33800,-61.63,20240507,7950,63.14,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,120839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13030,-170,5,-1.29,442560320,34185,34.94,13170,13170,12830,17160,9240,13200,12946.04,0.43,0,8974,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1108,18.88,3.91,12,0.40,690.00,3336.00,33800,20240507,-61.45,7950,20241210,63.90,16610,-21.55,20250122,9760,33.50,20250102,33800,-61.45,20240507,7950,63.90,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,110837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12970,-230,5,-1.74,377157410,29161,29.80,13170,13170,12830,17160,9240,13200,12933.62,0.43,0,7236,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1103,18.80,3.89,12,0.34,690.00,3336.00,33800,20240507,-61.63,7950,20241210,63.14,16610,-21.91,20250122,9760,32.89,20250102,33800,-61.63,20240507,7950,63.14,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,100837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13040,-160,5,-1.21,283825390,21940,22.42,13170,13170,12830,17160,9240,13200,12936.44,0.43,0,4069,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1109,18.90,3.91,12,0.26,690.00,3336.00,33800,20240507,-61.42,7950,20241210,64.03,16610,-21.49,20250122,9760,33.61,20250102,33800,-61.42,20240507,7950,64.03,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N +20250224,090844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13070,-130,5,-0.98,148686210,11533,11.79,13170,13170,12830,17160,9240,13200,12892.24,0.43,0,7762,13860,13530,13060,12730,12260,13695,12895,43,3960,500,8180,10,1,8503460,1111,18.94,3.92,12,0.14,690.00,3336.00,33800,20240507,-61.33,7950,20241210,64.40,16610,-21.31,20250122,9760,33.91,20250102,33800,-61.33,20240507,7950,64.40,20241210,3.67,N,126730,500,42 억,,36369,N,N,0,N,00,N 20250221,160836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13200,460,2,3.61,1272623950,97115,85.87,12600,13390,12590,16560,8920,12740,13103.68,0.31,0,10343,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1122,19.13,3.96,12,1.14,690.00,3336.00,33800,20240507,-60.95,7950,20241210,66.04,16610,-20.53,20250122,9760,35.25,20250102,33800,-60.95,20240507,7950,66.04,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N 20250221,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,550,2,4.32,1138747970,86993,76.92,12600,13390,12590,16560,8920,12740,13090.11,0.31,0,9804,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1130,19.26,3.98,12,1.02,690.00,3336.00,33800,20240507,-60.68,7950,20241210,67.17,16610,-19.99,20250122,9760,36.17,20250102,33800,-60.68,20240507,7950,67.17,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N 20250221,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12780,40,2,0.31,343699710,26724,23.63,12600,13020,12590,16560,8920,12740,12861.09,0.31,0,3959,13900,13320,13030,12450,12160,13175,12305,43,3820,500,7890,10,1,8503460,1087,18.52,3.83,12,0.31,690.00,3336.00,33800,20240507,-62.19,7950,20241210,60.75,16610,-23.06,20250122,9760,30.94,20250102,33800,-62.19,20240507,7950,60.75,20241210,3.65,N,126730,500,42 억,,25957,N,N,0,N,00,N diff --git a/126880/price/prices-20250201.csv b/126880/price/prices-20250201.csv index e49354cd9dee..0f186277286f 100644 --- a/126880/price/prices-20250201.csv +++ b/126880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,320,2,8.65,1254647490,319347,2515.93,3615,4050,3610,4810,2590,3700,3928.50,1.72,0,46210,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,933,24.66,0.81,12,1.38,163.00,4942.00,5100,20240215,-21.18,2840,20241210,41.55,4050,-0.74,20250224,3470,15.85,20250203,5100,-21.18,20240522,2840,41.55,20241210,4.30,N,126880,500,116 억,,399749,N,N,74,N,00,N +20250224,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,340,2,9.19,1203953340,306731,2416.54,3615,4050,3610,4810,2590,3700,3925.11,1.72,0,45994,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,937,24.79,0.82,12,1.32,163.00,4942.00,5100,20240215,-20.78,2840,20241210,42.25,4050,-0.25,20250224,3470,16.43,20250203,5100,-20.78,20240522,2840,42.25,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,290,2,7.84,954196465,244423,1925.65,3615,4040,3610,4810,2590,3700,3903.87,1.72,0,33083,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,926,24.48,0.81,12,1.05,163.00,4942.00,5100,20240215,-21.76,2840,20241210,40.49,4040,-1.24,20250224,3470,14.99,20250203,5100,-21.76,20240522,2840,40.49,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,130843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,230,2,6.22,402586710,105397,830.36,3615,3930,3610,4810,2590,3700,3819.72,1.72,0,13368,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,912,24.11,0.80,12,0.45,163.00,4942.00,5100,20240215,-22.94,2840,20241210,38.38,3950,-0.51,20250107,3470,13.26,20250203,5100,-22.94,20240522,2840,38.38,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,120839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,185,2,5.00,253712170,67328,530.43,3615,3885,3610,4810,2590,3700,3768.30,1.72,0,7503,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,902,23.83,0.79,12,0.29,163.00,4942.00,5100,20240215,-23.82,2840,20241210,36.80,3950,-1.65,20250107,3470,11.96,20250203,5100,-23.82,20240522,2840,36.80,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,110837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,75,2,2.03,160985315,43246,340.71,3615,3800,3610,4810,2590,3700,3722.55,1.72,0,2771,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,876,23.16,0.76,12,0.19,163.00,4942.00,5100,20240215,-25.98,2840,20241210,32.92,3950,-4.43,20250107,3470,8.79,20250203,5100,-25.98,20240522,2840,32.92,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,100838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,45,2,1.22,96137485,26104,205.66,3615,3765,3610,4810,2590,3700,3682.86,1.72,0,576,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,869,22.98,0.76,12,0.11,163.00,4942.00,5100,20240215,-26.57,2840,20241210,31.87,3950,-5.19,20250107,3470,7.93,20250203,5100,-26.57,20240522,2840,31.87,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N +20250224,090844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-5,5,-0.14,38579155,10630,83.75,3615,3695,3610,4810,2590,3700,3629.27,1.72,0,2765,3750,3725,3710,3685,3670,3717,3677,116,1110,500,2590,5,1,23204903,857,22.67,0.75,12,0.05,163.00,4942.00,5100,20240215,-27.55,2840,20241210,30.11,3950,-6.46,20250107,3470,6.48,20250203,5100,-27.55,20240522,2840,30.11,20241210,4.30,N,126880,500,116 억,,399749,N,N,174,N,00,N 20250221,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-25,5,-0.67,47136485,12692,42.83,3725,3735,3695,4840,2610,3725,3713.87,1.73,0,-1359,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,859,22.70,0.75,12,0.05,163.00,4942.00,5100,20240215,-27.45,2840,20241210,30.28,3950,-6.33,20250107,3470,6.63,20250203,5100,-27.45,20240522,2840,30.28,20241210,4.19,N,126880,500,116 억,,401108,N,N,174,N,00,N 20250221,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-10,5,-0.27,43102865,11603,39.15,3725,3735,3695,4840,2610,3725,3714.80,1.73,0,-1229,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,862,22.79,0.75,12,0.05,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N 20250221,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,0,3,0.00,38479600,10356,34.95,3725,3735,3695,4840,2610,3725,3715.68,1.73,0,-885,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,864,22.85,0.75,12,0.04,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N diff --git a/127120/price/prices-20250201.csv b/127120/price/prices-20250201.csv index ec58d006b074..b9cf47a5117a 100644 --- a/127120/price/prices-20250201.csv +++ b/127120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,130,2,2.23,605605380,101674,147.20,5800,6090,5800,7590,4090,5840,5956.34,0.80,0,27449,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1342,-18.48,4.25,12,0.45,-323.00,1406.00,6550,20250107,-8.85,1775,20240617,236.34,6550,-8.85,20250107,5000,19.40,20250115,6550,-8.85,20250107,1775,236.34,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,160,2,2.74,578823810,97192,140.72,5800,6090,5800,7590,4090,5840,5955.47,0.80,0,26682,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1349,-18.58,4.27,12,0.43,-323.00,1406.00,6550,20250107,-8.40,1775,20240617,238.03,6550,-8.40,20250107,5000,20.00,20250115,6550,-8.40,20250107,1775,238.03,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,140841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,200,2,3.42,467901290,78787,114.07,5800,6090,5800,7590,4090,5840,5938.81,0.80,0,27862,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1358,-18.70,4.30,12,0.35,-323.00,1406.00,6550,20250107,-7.79,1775,20240617,240.28,6550,-7.79,20250107,5000,20.80,20250115,6550,-7.79,20250107,1775,240.28,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,120,2,2.05,276098170,46716,67.64,5800,6000,5800,7590,4090,5840,5910.14,0.80,0,11046,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1340,-18.45,4.24,12,0.21,-323.00,1406.00,6550,20250107,-9.01,1775,20240617,235.77,6550,-9.01,20250107,5000,19.20,20250115,6550,-9.01,20250107,1775,235.77,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,120840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,120,2,2.05,249545510,42248,61.17,5800,6000,5800,7590,4090,5840,5906.68,0.80,0,10686,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1340,-18.45,4.24,12,0.19,-323.00,1406.00,6550,20250107,-9.01,1775,20240617,235.77,6550,-9.01,20250107,5000,19.20,20250115,6550,-9.01,20250107,1775,235.77,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,110,2,1.88,240296570,40691,58.91,5800,6000,5800,7590,4090,5840,5905.40,0.80,0,10852,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1338,-18.42,4.23,12,0.18,-323.00,1406.00,6550,20250107,-9.16,1775,20240617,235.21,6550,-9.16,20250107,5000,19.00,20250115,6550,-9.16,20250107,1775,235.21,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,100838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,30,2,0.51,92875740,15825,22.91,5800,5920,5800,7590,4090,5840,5868.93,0.80,0,-1250,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1320,-18.17,4.17,12,0.07,-323.00,1406.00,6550,20250107,-10.38,1775,20240617,230.70,6550,-10.38,20250107,5000,17.40,20250115,6550,-10.38,20250107,1775,230.70,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N +20250224,090844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,30,2,0.51,35344830,6028,8.73,5800,5920,5800,7590,4090,5840,5863.44,0.80,0,258,6033,5936,5853,5756,5673,5895,5715,112,1750,500,4200,10,1,22483843,1320,-18.17,4.17,12,0.03,-323.00,1406.00,6550,20250107,-10.38,1775,20240617,230.70,6550,-10.38,20250107,5000,17.40,20250115,6550,-10.38,20250107,1775,230.70,20240617,0.00,N,127120,500,112 억,,179058,N,N,0,N,00,N 20250221,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-20,5,-0.34,403560270,69070,70.36,5860,5950,5770,7610,4110,5860,5842.77,0.92,0,-26893,6306,6082,5946,5722,5586,6015,5655,112,1750,500,4210,10,1,22483843,1313,-18.08,4.15,12,0.31,-323.00,1406.00,6550,20250107,-10.84,1775,20240617,229.01,6550,-10.84,20250107,5000,16.80,20250115,6550,-10.84,20250107,1775,229.01,20240617,0.00,N,127120,500,112 억,,205764,N,N,0,N,00,N 20250221,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-20,5,-0.34,363141640,62133,63.29,5860,5950,5770,7610,4110,5860,5844.59,0.92,0,-23449,6306,6082,5946,5722,5586,6015,5655,112,1750,500,4210,10,1,22483843,1313,-18.08,4.15,12,0.28,-323.00,1406.00,6550,20250107,-10.84,1775,20240617,229.01,6550,-10.84,20250107,5000,16.80,20250115,6550,-10.84,20250107,1775,229.01,20240617,0.00,N,127120,500,112 억,,205764,N,N,0,N,00,N 20250221,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,-40,5,-0.68,339703000,58097,59.18,5860,5950,5770,7610,4110,5860,5847.17,0.92,0,-21043,6306,6082,5946,5722,5586,6015,5655,112,1750,500,4210,10,1,22483843,1309,-18.02,4.14,12,0.26,-323.00,1406.00,6550,20250107,-11.15,1775,20240617,227.89,6550,-11.15,20250107,5000,16.40,20250115,6550,-11.15,20250107,1775,227.89,20240617,0.00,N,127120,500,112 억,,205764,N,N,0,N,00,N diff --git a/127710/price/prices-20250201.csv b/127710/price/prices-20250201.csv index 7f123fe43c85..f388bde6918c 100644 --- a/127710/price/prices-20250201.csv +++ b/127710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1465,-1,5,-0.07,41332321,28639,62.51,1449,1466,1434,1905,1027,1466,1443.21,0.08,-1132,-1132,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,511,-2.18,0.30,12,0.08,-672.00,4839.00,1748,20250106,-16.19,960,20240805,52.60,1748,-16.19,20250106,1427,2.66,20250221,1748,-16.19,20250106,960,52.60,20240805,0.03,N,127710,500,174 억,,8898,N,N,0,N,00,N +20250224,150843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1434,-32,5,-2.18,32016202,22249,48.56,1449,1466,1434,1905,1027,1466,1439.00,0.08,-1131,-621,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,501,-2.13,0.30,12,0.06,-672.00,4839.00,1748,20250106,-17.96,960,20240805,49.38,1748,-17.96,20250106,1427,0.49,20250221,1748,-17.96,20250106,960,49.38,20240805,0.03,N,127710,500,174 억,,8899,N,N,0,N,00,N +20250224,140841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1446,-20,5,-1.36,30614860,21276,46.44,1449,1466,1434,1905,1027,1466,1438.94,0.08,-1130,-491,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,505,-2.15,0.30,12,0.06,-672.00,4839.00,1748,20250106,-17.28,960,20240805,50.63,1748,-17.28,20250106,1427,1.33,20250221,1748,-17.28,20250106,960,50.63,20240805,0.03,N,127710,500,174 억,,8900,N,N,0,N,00,N +20250224,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1452,-14,5,-0.95,18795462,13046,28.48,1449,1466,1434,1905,1027,1466,1440.71,0.09,-612,-488,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,507,-2.16,0.30,12,0.04,-672.00,4839.00,1748,20250106,-16.93,960,20240805,51.25,1748,-16.93,20250106,1427,1.75,20250221,1748,-16.93,20250106,960,51.25,20240805,0.03,N,127710,500,174 억,,9418,N,N,0,N,00,N +20250224,120840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1452,-14,5,-0.95,17297503,12002,26.20,1449,1466,1434,1905,1027,1466,1441.22,0.09,-612,-488,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,507,-2.16,0.30,12,0.03,-672.00,4839.00,1748,20250106,-16.93,960,20240805,51.25,1748,-16.93,20250106,1427,1.75,20250221,1748,-16.93,20250106,960,51.25,20240805,0.03,N,127710,500,174 억,,9418,N,N,0,N,00,N +20250224,110838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1448,-18,5,-1.23,16756565,11626,25.38,1449,1466,1434,1905,1027,1466,1441.30,0.09,-607,-483,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,505,-2.15,0.30,12,0.03,-672.00,4839.00,1748,20250106,-17.16,960,20240805,50.83,1748,-17.16,20250106,1427,1.47,20250221,1748,-17.16,20250106,960,50.83,20240805,0.03,N,127710,500,174 억,,9423,N,N,0,N,00,N +20250224,100838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1453,-13,5,-0.89,6306502,4367,9.53,1449,1466,1434,1905,1027,1466,1444.13,0.09,-602,-478,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,507,-2.16,0.30,12,0.01,-672.00,4839.00,1748,20250106,-16.88,960,20240805,51.35,1748,-16.88,20250106,1427,1.82,20250221,1748,-16.88,20250106,960,51.35,20240805,0.03,N,127710,500,174 억,,9428,N,N,0,N,00,N +20250224,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,0,3,0.00,13145,9,0.02,1449,1466,1446,1905,1027,1466,1460.56,0.10,0,0,1517,1491,1459,1433,1401,1475,1417,175,439,500,1050,1,1,34904082,512,-2.18,0.30,12,0.00,-672.00,4839.00,1748,20250106,-16.13,960,20240805,52.71,1748,-16.13,20250106,1427,2.73,20250221,1748,-16.13,20250106,960,52.71,20240805,0.03,N,127710,500,174 억,,10030,N,N,0,N,00,N 20250221,160836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1466,-4,5,-0.27,66339372,45811,307.79,1483,1485,1427,1911,1029,1470,1448.11,0.10,-1251,-1251,1556,1512,1491,1447,1426,1502,1437,175,441,500,1050,1,1,34904082,512,-2.18,0.30,12,0.13,-672.00,4839.00,1748,20250106,-16.13,960,20240805,52.71,1748,-16.13,20250106,1427,2.73,20250221,1748,-16.13,20250106,960,52.71,20240805,0.03,N,127710,500,174 억,,10030,N,N,0,N,00,N 20250221,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1456,-14,5,-0.95,50346438,34804,233.83,1483,1485,1427,1911,1029,1470,1446.57,0.10,-1251,127,1556,1512,1491,1447,1426,1502,1437,175,441,500,1050,1,1,34904082,508,-2.17,0.30,12,0.10,-672.00,4839.00,1748,20250106,-16.70,960,20240805,51.67,1748,-16.70,20250106,1427,2.03,20250221,1748,-16.70,20250106,960,51.67,20240805,0.03,N,127710,500,174 억,,10030,N,N,0,N,00,N 20250221,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1456,-14,5,-0.95,50221417,34718,233.26,1483,1485,1427,1911,1029,1470,1446.55,0.10,-1250,178,1556,1512,1491,1447,1426,1502,1437,175,441,500,1050,1,1,34904082,508,-2.17,0.30,12,0.10,-672.00,4839.00,1748,20250106,-16.70,960,20240805,51.67,1748,-16.70,20250106,1427,2.03,20250221,1748,-16.70,20250106,960,51.67,20240805,0.03,N,127710,500,174 억,,10031,N,N,0,N,00,N diff --git a/127980/price/prices-20250201.csv b/127980/price/prices-20250201.csv index 179ae3bfc765..8686e1f3d201 100644 --- a/127980/price/prices-20250201.csv +++ b/127980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,10,2,0.16,13801660,2236,62.18,6200,6240,6120,8060,4340,6200,6172.44,0.13,0,32,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,735,16.30,1.73,12,0.02,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,0,3,0.00,13038830,2113,58.76,6200,6240,6120,8060,4340,6200,6170.77,0.13,0,34,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,734,16.27,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.28,5570,20241209,11.31,6440,-3.73,20250217,5770,7.45,20250102,9580,-35.28,20240507,5570,11.31,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-40,5,-0.65,12802910,2075,57.70,6200,6240,6120,8060,4340,6200,6170.08,0.13,0,36,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,729,16.17,1.71,12,0.02,381.00,3598.00,9580,20240507,-35.70,5570,20241209,10.59,6440,-4.35,20250217,5770,6.76,20250102,9580,-35.70,20240507,5570,10.59,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,10,2,0.16,11877810,1926,53.56,6200,6210,6120,8060,4340,6200,6167.09,0.13,0,22,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,735,16.30,1.73,12,0.02,381.00,3598.00,9580,20240507,-35.18,5570,20241209,11.49,6440,-3.57,20250217,5770,7.63,20250102,9580,-35.18,20240507,5570,11.49,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,120840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-50,5,-0.81,11680710,1894,52.67,6200,6200,6120,8060,4340,6200,6167.22,0.13,0,22,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,728,16.14,1.71,12,0.02,381.00,3598.00,9580,20240507,-35.80,5570,20241209,10.41,6440,-4.50,20250217,5770,6.59,20250102,9580,-35.80,20240507,5570,10.41,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-60,5,-0.97,10015660,1623,45.13,6200,6200,6120,8060,4340,6200,6171.08,0.13,0,-31,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,727,16.12,1.71,12,0.01,381.00,3598.00,9580,20240507,-35.91,5570,20241209,10.23,6440,-4.66,20250217,5770,6.41,20250102,9580,-35.91,20240507,5570,10.23,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,100839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-40,5,-0.65,4909460,797,22.16,6200,6200,6120,8060,4340,6200,6159.92,0.13,0,-23,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,729,16.17,1.71,12,0.01,381.00,3598.00,9580,20240507,-35.70,5570,20241209,10.59,6440,-4.35,20250217,5770,6.76,20250102,9580,-35.70,20240507,5570,10.59,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N +20250224,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-10,5,-0.16,902120,146,4.06,6200,6200,6150,8060,4340,6200,6178.90,0.13,0,-2,6340,6270,6190,6120,6040,6230,6080,12,1860,100,3960,10,1,11840684,733,16.25,1.72,12,0.00,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15173,N,N,0,N,00,N 20250221,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-30,5,-0.48,22197510,3595,64.08,6260,6260,6110,8090,4370,6230,6174.55,0.13,0,37,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,734,16.27,1.72,12,0.03,381.00,3598.00,9580,20240507,-35.28,5570,20241209,11.31,6440,-3.73,20250217,5770,7.45,20250102,9580,-35.28,20240507,5570,11.31,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N 20250221,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,18207260,2951,52.60,6260,6260,6110,8090,4370,6230,6169.86,0.13,0,113,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N 20250221,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6190,-40,5,-0.64,17335020,2810,50.09,6260,6260,6110,8090,4370,6230,6169.05,0.13,0,113,6336,6282,6246,6192,6156,6265,6175,12,1860,100,3980,10,1,11840684,733,16.25,1.72,12,0.02,381.00,3598.00,9580,20240507,-35.39,5570,20241209,11.13,6440,-3.88,20250217,5770,7.28,20250102,9580,-35.39,20240507,5570,11.13,20241209,0.72,N,127980,100,11 억,,15136,N,N,0,N,00,N diff --git a/128540/price/prices-20250201.csv b/128540/price/prices-20250201.csv index fe3e69267023..9d323d0c3471 100644 --- a/128540/price/prices-20250201.csv +++ b/128540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1396,-11,5,-0.78,73211074,52784,52.70,1406,1407,1348,1829,985,1407,1386.99,0.30,0,9777,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,373,17.90,0.40,12,0.20,78.00,3500.00,3380,20240627,-58.70,1155,20241025,20.87,1694,-17.59,20250117,1260,10.79,20250103,3380,-58.70,20240627,1155,20.87,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,150843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-15,5,-1.07,68682535,49538,49.46,1406,1407,1348,1829,985,1407,1386.46,0.30,0,8289,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,372,17.85,0.40,12,0.19,78.00,3500.00,3380,20240627,-58.82,1155,20241025,20.52,1694,-17.83,20250117,1260,10.48,20250103,3380,-58.82,20240627,1155,20.52,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,140841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1393,-14,5,-1.00,58286036,42065,42.00,1406,1407,1348,1829,985,1407,1385.62,0.30,0,5871,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,372,17.86,0.40,12,0.16,78.00,3500.00,3380,20240627,-58.79,1155,20241025,20.61,1694,-17.77,20250117,1260,10.56,20250103,3380,-58.79,20240627,1155,20.61,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,130844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1389,-18,5,-1.28,47097561,34039,33.98,1406,1406,1348,1829,985,1407,1383.64,0.30,0,4101,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,371,17.81,0.40,12,0.13,78.00,3500.00,3380,20240627,-58.91,1155,20241025,20.26,1694,-18.00,20250117,1260,10.24,20250103,3380,-58.91,20240627,1155,20.26,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,120841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-15,5,-1.07,37836989,27380,27.34,1406,1406,1348,1829,985,1407,1381.92,0.30,0,4564,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,372,17.85,0.40,12,0.10,78.00,3500.00,3380,20240627,-58.82,1155,20241025,20.52,1694,-17.83,20250117,1260,10.48,20250103,3380,-58.82,20240627,1155,20.52,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,110839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1386,-21,5,-1.49,35436322,25648,25.61,1406,1406,1348,1829,985,1407,1381.64,0.30,0,4186,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,370,17.77,0.40,12,0.10,78.00,3500.00,3380,20240627,-58.99,1155,20241025,20.00,1694,-18.18,20250117,1260,10.00,20250103,3380,-58.99,20240627,1155,20.00,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,100839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1389,-18,5,-1.28,30383909,22002,21.97,1406,1406,1348,1829,985,1407,1380.96,0.30,0,3709,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,371,17.81,0.40,12,0.08,78.00,3500.00,3380,20240627,-58.91,1155,20241025,20.26,1694,-18.00,20250117,1260,10.24,20250103,3380,-58.91,20240627,1155,20.26,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N +20250224,090845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1390,-17,5,-1.21,8076239,5815,5.81,1406,1406,1348,1829,985,1407,1388.86,0.30,0,-592,1437,1421,1391,1375,1345,1430,1384,27,422,100,840,1,1,26690460,371,17.82,0.40,12,0.02,78.00,3500.00,3380,20240627,-58.88,1155,20241025,20.35,1694,-17.95,20250117,1260,10.32,20250103,3380,-58.88,20240627,1155,20.35,20241025,0.47,N,128540,100,26 억,,80559,N,N,0,N,00,N 20250221,160837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,7,2,0.50,138629301,100083,147.92,1361,1407,1361,1820,980,1400,1385.14,0.27,0,8473,1454,1426,1409,1381,1364,1418,1373,27,420,100,840,1,1,26690460,376,18.04,0.40,12,0.37,78.00,3500.00,3380,20240627,-58.37,1155,20241025,21.82,1694,-16.94,20250117,1260,11.67,20250103,3380,-58.37,20240627,1155,21.82,20241025,0.48,N,128540,100,26 억,,72086,N,N,0,N,00,N 20250221,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1393,-7,5,-0.50,118223839,85483,126.35,1361,1407,1361,1820,980,1400,1383.01,0.27,0,14420,1454,1426,1409,1381,1364,1418,1373,27,420,100,840,1,1,26690460,372,17.86,0.40,12,0.32,78.00,3500.00,3380,20240627,-58.79,1155,20241025,20.61,1694,-17.77,20250117,1260,10.56,20250103,3380,-58.79,20240627,1155,20.61,20241025,0.48,N,128540,100,26 억,,72086,N,N,0,N,00,N 20250221,140840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1384,-16,5,-1.14,112067138,81048,119.79,1361,1407,1361,1820,980,1400,1382.73,0.27,0,13418,1454,1426,1409,1381,1364,1418,1373,27,420,100,840,1,1,26690460,369,17.74,0.40,12,0.30,78.00,3500.00,3380,20240627,-59.05,1155,20241025,19.83,1694,-18.30,20250117,1260,9.84,20250103,3380,-59.05,20240627,1155,19.83,20241025,0.48,N,128540,100,26 억,,72086,N,N,0,N,00,N diff --git a/128660/price/prices-20250201.csv b/128660/price/prices-20250201.csv index d7240f6970ab..6b1f35ddb383 100644 --- a/128660/price/prices-20250201.csv +++ b/128660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-25,5,-0.79,483506485,154571,75.29,3170,3175,3100,4125,2225,3175,3128.01,0.30,0,26156,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,781,5.57,1.10,12,0.62,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,150844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-15,5,-0.47,468137740,149692,72.92,3170,3175,3100,4125,2225,3175,3127.34,0.30,0,25608,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,784,5.58,1.10,12,0.60,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,140842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-10,5,-0.31,436064430,139530,67.97,3170,3175,3100,4125,2225,3175,3125.24,0.30,0,26030,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,785,5.59,1.11,12,0.56,566.00,2862.00,5390,20240521,-41.28,2575,20241209,22.91,3600,-12.08,20250210,2905,8.95,20250203,5390,-41.28,20240521,2575,22.91,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,130844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-25,5,-0.79,393904150,126172,61.46,3170,3170,3100,4125,2225,3175,3121.96,0.30,0,23897,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,781,5.57,1.10,12,0.51,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,120841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-25,5,-0.79,351681830,112768,54.93,3170,3170,3100,4125,2225,3175,3118.63,0.30,0,28696,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,781,5.57,1.10,12,0.45,566.00,2862.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,110839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-50,5,-1.57,334210375,107190,52.21,3170,3170,3100,4125,2225,3175,3117.92,0.30,0,25759,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,775,5.52,1.09,12,0.43,566.00,2862.00,5390,20240521,-42.02,2575,20241209,21.36,3600,-13.19,20250210,2905,7.57,20250203,5390,-42.02,20240521,2575,21.36,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,100839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-50,5,-1.57,167577320,53572,26.10,3170,3170,3115,4125,2225,3175,3128.07,0.30,0,7244,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,775,5.52,1.09,12,0.22,566.00,2862.00,5390,20240521,-42.02,2575,20241209,21.36,3600,-13.19,20250210,2905,7.57,20250203,5390,-42.02,20240521,2575,21.36,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N +20250224,090845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-45,5,-1.42,44862285,14283,6.96,3170,3170,3130,4125,2225,3175,3140.95,0.30,0,-1881,3248,3211,3173,3136,3098,3230,3155,124,950,500,2090,5,1,24803369,776,5.53,1.09,12,0.06,566.00,2862.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.90,N,128660,500,124 억,,74236,N,N,0,N,00,N 20250221,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,40,2,1.28,643395445,202463,125.52,3145,3210,3135,4075,2195,3135,3177.84,0.28,0,4246,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,788,5.61,1.11,12,0.82,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N 20250221,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,35,2,1.12,608196580,191378,118.65,3145,3210,3135,4075,2195,3135,3177.99,0.28,0,3707,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,786,5.60,1.11,12,0.77,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N 20250221,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,35,2,1.12,546090610,171777,106.50,3145,3210,3135,4075,2195,3135,3179.07,0.28,0,2460,3185,3160,3140,3115,3095,3150,3105,124,940,500,2060,5,1,24803369,786,5.60,1.11,12,0.69,566.00,2862.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.86,N,128660,500,124 억,,69989,N,N,0,N,00,N diff --git a/128820/price/prices-20250201.csv b/128820/price/prices-20250201.csv index 9100223f6e06..c112ba97333d 100644 --- a/128820/price/prices-20250201.csv +++ b/128820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160845,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3485,40,2,1.16,401801610,116099,26.01,3430,3515,3355,4475,2415,3445,3460.85,1.18,0,-7257,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1576,-24.89,0.26,12,0.26,-140.00,13314.00,4775,20240604,-27.02,2965,20241210,17.54,3550,-1.83,20250221,3105,12.24,20250203,4775,-27.02,20240604,2965,17.54,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,6,N,00,N +20250224,150844,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,35,2,1.02,388202255,112196,25.14,3430,3515,3355,4475,2415,3445,3460.04,1.18,0,-7431,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1574,-24.86,0.26,12,0.25,-140.00,13314.00,4775,20240604,-27.12,2965,20241210,17.37,3550,-1.97,20250221,3105,12.08,20250203,4775,-27.12,20240604,2965,17.37,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,140842,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3495,50,2,1.45,364240695,105326,23.60,3430,3515,3355,4475,2415,3445,3458.22,1.18,0,-6620,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1581,-24.96,0.26,12,0.23,-140.00,13314.00,4775,20240604,-26.81,2965,20241210,17.88,3550,-1.55,20250221,3105,12.56,20250203,4775,-26.81,20240604,2965,17.88,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,130844,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,55,2,1.60,330118125,95563,21.41,3430,3515,3355,4475,2415,3445,3454.46,1.18,0,-5708,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1583,-25.00,0.26,12,0.21,-140.00,13314.00,4775,20240604,-26.70,2965,20241210,18.04,3550,-1.41,20250221,3105,12.72,20250203,4775,-26.70,20240604,2965,18.04,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,120841,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,45,2,1.31,276473975,80183,17.97,3430,3515,3355,4475,2415,3445,3448.04,1.18,0,-8500,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1579,-24.93,0.26,12,0.18,-140.00,13314.00,4775,20240604,-26.91,2965,20241210,17.71,3550,-1.69,20250221,3105,12.40,20250203,4775,-26.91,20240604,2965,17.71,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,110839,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,25,2,0.73,172633190,50419,11.30,3430,3480,3355,4475,2415,3445,3423.97,1.18,0,-970,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1570,-24.79,0.26,12,0.11,-140.00,13314.00,4775,20240604,-27.33,2965,20241210,17.03,3550,-2.25,20250221,3105,11.76,20250203,4775,-27.33,20240604,2965,17.03,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,100839,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,15,2,0.44,147703240,43215,9.68,3430,3470,3355,4475,2415,3445,3417.87,1.18,0,-629,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1565,-24.71,0.26,12,0.10,-140.00,13314.00,4775,20240604,-27.54,2965,20241210,16.69,3550,-2.54,20250221,3105,11.43,20250203,4775,-27.54,20240604,2965,16.69,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N +20250224,090846,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-20,5,-0.58,68620305,20143,4.51,3430,3450,3355,4475,2415,3445,3406.66,1.18,0,3316,3648,3546,3448,3346,3248,3597,3397,2262,1030,5000,2540,5,1,45235478,1549,-24.46,0.26,12,0.04,-140.00,13314.00,4775,20240604,-28.27,2965,20241210,15.51,3550,-3.52,20250221,3105,10.31,20250203,4775,-28.27,20240604,2965,15.51,20241210,1.43,N,128820,5000,2261 억,,533014,N,N,24,N,00,N 20250221,160838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3445,95,2,2.84,1542627095,443144,187.36,3350,3550,3350,4355,2345,3350,3481.20,1.07,0,42922,3430,3390,3345,3305,3260,3410,3325,2262,1005,5000,2470,5,1,45235478,1558,-24.61,0.26,12,0.98,-140.00,13314.00,4775,20240604,-27.85,2965,20241210,16.19,3550,-2.96,20250221,3105,10.95,20250203,4775,-27.85,20240604,2965,16.19,20241210,1.44,N,128820,5000,2261 억,,484967,N,N,24,N,00,N 20250221,150841,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3485,135,2,4.03,1511240415,434078,183.52,3350,3550,3350,4355,2345,3350,3481.59,1.07,0,44330,3430,3390,3345,3305,3260,3410,3325,2262,1005,5000,2470,5,1,45235478,1576,-24.89,0.26,12,0.96,-140.00,13314.00,4775,20240604,-27.02,2965,20241210,17.54,3550,-1.83,20250221,3105,12.24,20250203,4775,-27.02,20240604,2965,17.54,20241210,1.44,N,128820,5000,2261 억,,484967,N,N,17,N,00,N 20250221,140840,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,110,2,3.28,1413884170,405887,171.60,3350,3550,3350,4355,2345,3350,3483.54,1.07,0,38226,3430,3390,3345,3305,3260,3410,3325,2262,1005,5000,2470,5,1,45235478,1565,-24.71,0.26,12,0.90,-140.00,13314.00,4775,20240604,-27.54,2965,20241210,16.69,3550,-2.54,20250221,3105,11.43,20250203,4775,-27.54,20240604,2965,16.69,20241210,1.44,N,128820,5000,2261 억,,484967,N,N,17,N,00,N diff --git a/128940/price/prices-20250201.csv b/128940/price/prices-20250201.csv index b6ab276ce55c..508bc1234fa8 100644 --- a/128940/price/prices-20250201.csv +++ b/128940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268500,0,3,0.00,8369134000,31272,87.68,264000,270000,264000,349000,188000,268500,267622.65,17.14,0,-7205,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34398,23.52,3.46,12,0.24,11415.00,77706.00,375000,20241018,-28.40,233000,20250203,15.24,287500,-6.61,20250107,233000,15.24,20250203,375000,-28.40,20241018,233000,15.24,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,160,N,00,N +20250224,150844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269000,500,2,0.19,7346298000,27465,77.01,264000,270000,264000,349000,188000,268500,267477.79,17.14,0,-6280,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34462,23.57,3.46,12,0.21,11415.00,77706.00,375000,20241018,-28.27,233000,20250203,15.45,287500,-6.43,20250107,233000,15.45,20250203,375000,-28.27,20241018,233000,15.45,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,140842,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,267500,-1000,5,-0.37,5971557000,22342,62.64,264000,270000,264000,349000,188000,268500,267278.34,17.14,0,-4546,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34269,23.43,3.44,12,0.17,11415.00,77706.00,375000,20241018,-28.67,233000,20250203,14.81,287500,-6.96,20250107,233000,14.81,20250203,375000,-28.67,20241018,233000,14.81,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,130845,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268000,-500,5,-0.19,5035660000,18847,52.84,264000,270000,264000,349000,188000,268500,267184.89,17.14,0,-2954,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34333,23.48,3.45,12,0.15,11415.00,77706.00,375000,20241018,-28.53,233000,20250203,15.02,287500,-6.78,20250107,233000,15.02,20250203,375000,-28.53,20241018,233000,15.02,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,120842,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268500,0,3,0.00,4376632500,16388,45.95,264000,270000,264000,349000,188000,268500,267061.49,17.14,0,-1854,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34398,23.52,3.46,12,0.13,11415.00,77706.00,375000,20241018,-28.40,233000,20250203,15.24,287500,-6.61,20250107,233000,15.24,20250203,375000,-28.40,20241018,233000,15.24,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,110839,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268000,-500,5,-0.19,3686353000,13813,38.73,264000,270000,264000,349000,188000,268500,266873.27,17.14,0,-859,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34333,23.48,3.45,12,0.11,11415.00,77706.00,375000,20241018,-28.53,233000,20250203,15.02,287500,-6.78,20250107,233000,15.02,20250203,375000,-28.53,20241018,233000,15.02,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,100840,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,266500,-2000,5,-0.74,2167759000,8155,22.87,264000,268000,264000,349000,188000,268500,265813.03,17.14,0,1303,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34141,23.35,3.43,12,0.06,11415.00,77706.00,375000,20241018,-28.93,233000,20250203,14.38,287500,-7.30,20250107,233000,14.38,20250203,375000,-28.93,20241018,233000,14.38,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N +20250224,090846,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,267000,-1500,5,-0.56,620777500,2340,6.56,264000,268000,264000,349000,188000,268500,265261.85,17.14,0,658,275833,272166,270333,266666,264833,271250,265750,320,80500,2500,204060,500,1,12810991,34205,23.39,3.44,12,0.02,11415.00,77706.00,375000,20241018,-28.80,233000,20250203,14.59,287500,-7.13,20250107,233000,14.59,20250203,375000,-28.80,20241018,233000,14.59,20250203,0.86,N,128940,2500,320 억,,2195548,N,N,20,N,00,N 20250221,160838,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,268500,-1000,5,-0.37,9603548000,35411,36.60,270000,274000,268500,350000,189000,269500,271209.28,17.21,0,-7858,280500,275000,268500,263000,256500,277750,265750,320,80500,2500,204820,500,1,12810991,34398,23.52,3.46,12,0.28,11415.00,77706.00,375000,20241018,-28.40,233000,20250203,15.24,287500,-6.61,20250107,233000,15.24,20250203,375000,-28.40,20241018,233000,15.24,20250203,0.87,N,128940,2500,320 억,,2204882,N,N,20,N,00,N 20250221,150842,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,270500,1000,2,0.37,8529277500,31422,32.47,270000,274000,269000,350000,189000,269500,271442.86,17.21,0,-7098,280500,275000,268500,263000,256500,277750,265750,320,80500,2500,204820,500,1,12810991,34654,23.70,3.48,12,0.25,11415.00,77706.00,375000,20241018,-27.87,233000,20250203,16.09,287500,-5.91,20250107,233000,16.09,20250203,375000,-27.87,20241018,233000,16.09,20250203,0.87,N,128940,2500,320 억,,2204882,N,N,161,N,00,N 20250221,140841,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,270500,1000,2,0.37,7496912500,27607,28.53,270000,274000,269000,350000,189000,269500,271558.39,17.21,0,-5402,280500,275000,268500,263000,256500,277750,265750,320,80500,2500,204820,500,1,12810991,34654,23.70,3.48,12,0.22,11415.00,77706.00,375000,20241018,-27.87,233000,20250203,16.09,287500,-5.91,20250107,233000,16.09,20250203,375000,-27.87,20241018,233000,16.09,20250203,0.87,N,128940,2500,320 억,,2204882,N,N,161,N,00,N diff --git a/129260/price/prices-20250201.csv b/129260/price/prices-20250201.csv index dc25cc0d2b8a..e2cd3403d590 100644 --- a/129260/price/prices-20250201.csv +++ b/129260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160845,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,20,2,0.82,324524275,132978,155.00,2420,2470,2400,3150,1700,2425,2440.38,2.97,0,4908,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,727,5.43,0.27,12,0.45,450.00,8960.00,3160,20241211,-22.63,1990,20240805,22.86,2530,-3.36,20250103,2245,8.91,20250203,3160,-22.63,20241211,1990,22.86,20240805,2.11,N,129260,500,148 억,,882245,N,N,4,N,00,N +20250224,150844,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2445,20,2,0.82,309015555,126633,147.61,2420,2470,2400,3150,1700,2425,2440.25,2.97,0,3704,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,727,5.43,0.27,12,0.43,450.00,8960.00,3160,20241211,-22.63,1990,20240805,22.86,2530,-3.36,20250103,2245,8.91,20250203,3160,-22.63,20241211,1990,22.86,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,140843,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,15,2,0.62,252371630,103374,120.50,2420,2470,2400,3150,1700,2425,2441.35,2.97,0,3855,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,726,5.42,0.27,12,0.35,450.00,8960.00,3160,20241211,-22.78,1990,20240805,22.61,2530,-3.56,20250103,2245,8.69,20250203,3160,-22.78,20241211,1990,22.61,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,130845,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2435,10,2,0.41,182199335,74621,86.98,2420,2470,2400,3150,1700,2425,2441.66,2.97,0,-6146,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,724,5.41,0.27,12,0.25,450.00,8960.00,3160,20241211,-22.94,1990,20240805,22.36,2530,-3.75,20250103,2245,8.46,20250203,3160,-22.94,20241211,1990,22.36,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,120842,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2440,15,2,0.62,165277350,67675,78.88,2420,2470,2400,3150,1700,2425,2442.22,2.97,0,-6860,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,726,5.42,0.27,12,0.23,450.00,8960.00,3160,20241211,-22.78,1990,20240805,22.61,2530,-3.56,20250103,2245,8.69,20250203,3160,-22.78,20241211,1990,22.61,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,110840,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2450,25,2,1.03,153585730,62878,73.29,2420,2470,2400,3150,1700,2425,2442.60,2.97,0,-6092,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,729,5.44,0.27,12,0.21,450.00,8960.00,3160,20241211,-22.47,1990,20240805,23.12,2530,-3.16,20250103,2245,9.13,20250203,3160,-22.47,20241211,1990,23.12,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,100840,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,5,2,0.21,126344345,51710,60.27,2420,2470,2400,3150,1700,2425,2443.33,2.97,0,-5087,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,723,5.40,0.27,12,0.17,450.00,8960.00,3160,20241211,-23.10,1990,20240805,22.11,2530,-3.95,20250103,2245,8.24,20250203,3160,-23.10,20241211,1990,22.11,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N +20250224,090846,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2430,5,2,0.21,19102560,7890,9.20,2420,2430,2400,3150,1700,2425,2421.11,2.97,0,-2371,2455,2440,2420,2405,2385,2447,2412,149,725,500,1600,5,1,29747874,723,5.40,0.27,12,0.03,450.00,8960.00,3160,20241211,-23.10,1990,20240805,22.11,2530,-3.95,20250103,2245,8.24,20250203,3160,-23.10,20241211,1990,22.11,20240805,2.11,N,129260,500,148 억,,882245,N,N,16,N,00,N 20250221,160838,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2425,25,2,1.04,207078380,85750,101.36,2420,2435,2400,3120,1680,2400,2414.87,2.88,0,24299,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,721,5.39,0.27,12,0.29,450.00,8960.00,3160,20241211,-23.26,1990,20240805,21.86,2530,-4.15,20250103,2245,8.02,20250203,3160,-23.26,20241211,1990,21.86,20240805,2.08,N,129260,500,148 억,,858177,N,N,16,N,00,N 20250221,150842,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,15,2,0.62,169994720,70349,83.15,2420,2435,2400,3120,1680,2400,2416.45,2.88,0,24878,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,718,5.37,0.27,12,0.24,450.00,8960.00,3160,20241211,-23.58,1990,20240805,21.36,2530,-4.55,20250103,2245,7.57,20250203,3160,-23.58,20241211,1990,21.36,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N 20250221,140841,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2410,10,2,0.42,142173515,58808,69.51,2420,2435,2400,3120,1680,2400,2417.59,2.88,0,22032,2443,2421,2408,2386,2373,2415,2380,149,720,500,1580,5,1,29747874,717,5.36,0.27,12,0.20,450.00,8960.00,3160,20241211,-23.73,1990,20240805,21.11,2530,-4.74,20250103,2245,7.35,20250203,3160,-23.73,20241211,1990,21.11,20240805,2.08,N,129260,500,148 억,,858177,N,N,15,N,00,N diff --git a/129890/price/prices-20250201.csv b/129890/price/prices-20250201.csv index 994334f25abc..06d91f5e791d 100644 --- a/129890/price/prices-20250201.csv +++ b/129890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-2,5,-0.20,51780019,52605,30.40,981,992,967,1287,693,990,984.32,0.94,0,-4724,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,500,27.44,0.85,12,0.10,36.00,1159.00,1693,20240524,-41.64,860,20240307,14.88,1170,-15.56,20250120,920,7.39,20250203,1693,-41.64,20240524,860,14.88,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,986,-4,5,-0.40,44937699,45680,26.40,981,992,967,1287,693,990,983.75,0.94,0,-2884,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,499,27.39,0.85,12,0.09,36.00,1159.00,1693,20240524,-41.76,860,20240307,14.65,1170,-15.73,20250120,920,7.17,20250203,1693,-41.76,20240524,860,14.65,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,-5,5,-0.51,38638381,39265,22.69,981,992,967,1287,693,990,984.04,0.94,0,-3314,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,499,27.36,0.85,12,0.08,36.00,1159.00,1693,20240524,-41.82,860,20240307,14.53,1170,-15.81,20250120,920,7.07,20250203,1693,-41.82,20240524,860,14.53,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,130845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-3,5,-0.30,35875946,36467,21.08,981,992,967,1287,693,990,983.79,0.94,0,-3123,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,500,27.42,0.85,12,0.07,36.00,1159.00,1693,20240524,-41.70,860,20240307,14.77,1170,-15.64,20250120,920,7.28,20250203,1693,-41.70,20240524,860,14.77,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-1,5,-0.10,29915911,30430,17.59,981,992,967,1287,693,990,983.11,0.94,0,-3117,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,501,27.47,0.85,12,0.06,36.00,1159.00,1693,20240524,-41.58,860,20240307,15.00,1170,-15.47,20250120,920,7.50,20250203,1693,-41.58,20240524,860,15.00,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,110840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,-5,5,-0.51,27332612,27812,16.07,981,992,967,1287,693,990,982.76,0.94,0,-3058,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,499,27.36,0.85,12,0.05,36.00,1159.00,1693,20240524,-41.82,860,20240307,14.53,1170,-15.81,20250120,920,7.07,20250203,1693,-41.82,20240524,860,14.53,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,985,-5,5,-0.51,24756641,25192,14.56,981,992,967,1287,693,990,982.72,0.94,0,-2732,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,499,27.36,0.85,12,0.05,36.00,1159.00,1693,20240524,-41.82,860,20240307,14.53,1170,-15.81,20250120,920,7.07,20250203,1693,-41.82,20240524,860,14.53,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N +20250224,090846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-3,5,-0.30,5649195,5758,3.33,981,987,979,1287,693,990,981.10,0.94,0,389,1012,1001,986,975,960,1006,980,51,297,100,650,1,1,50643410,500,27.42,0.85,12,0.01,36.00,1159.00,1693,20240524,-41.70,860,20240307,14.77,1170,-15.64,20250120,920,7.28,20250203,1693,-41.70,20240524,860,14.77,20240307,0.77,N,129890,100,50 억,,475142,N,N,0,N,00,N 20250221,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,0,3,0.00,170031675,172927,109.82,982,997,971,1287,693,990,983.22,0.94,0,-2382,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,501,27.50,0.85,12,0.34,36.00,1159.00,1693,20240524,-41.52,860,20240307,15.12,1170,-15.38,20250120,920,7.61,20250203,1693,-41.52,20240524,860,15.12,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N 20250221,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-1,5,-0.10,155173721,157902,100.28,982,997,971,1287,693,990,982.72,0.94,0,-955,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,501,27.47,0.85,12,0.31,36.00,1159.00,1693,20240524,-41.58,860,20240307,15.00,1170,-15.47,20250120,920,7.50,20250203,1693,-41.58,20240524,860,15.00,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N 20250221,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,987,-3,5,-0.30,137285346,139713,88.73,982,997,971,1287,693,990,982.62,0.94,0,-1576,1012,1001,979,968,946,1006,973,51,297,100,650,1,1,50643410,500,27.42,0.85,12,0.28,36.00,1159.00,1693,20240524,-41.70,860,20240307,14.77,1170,-15.64,20250120,920,7.28,20250203,1693,-41.70,20240524,860,14.77,20240307,0.85,N,129890,100,50 억,,477884,N,N,0,N,00,N diff --git a/129920/price/prices-20250201.csv b/129920/price/prices-20250201.csv index 1559428c98df..40d431d683c7 100644 --- a/129920/price/prices-20250201.csv +++ b/129920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,60,2,1.90,161012885,49935,151.73,3275,3275,3200,4105,2215,3160,3224.45,1.12,0,640,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,442,-6.11,0.59,12,0.36,-527.00,5446.00,6890,20240419,-53.27,2825,20250204,13.98,3420,-5.85,20250107,2825,13.98,20250204,6890,-53.27,20240419,2825,13.98,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,65,2,2.06,156556930,48551,147.52,3275,3275,3200,4105,2215,3160,3224.59,1.12,0,683,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,442,-6.12,0.59,12,0.35,-527.00,5446.00,6890,20240419,-53.19,2825,20250204,14.16,3420,-5.70,20250107,2825,14.16,20250204,6890,-53.19,20240419,2825,14.16,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,70,2,2.22,134854630,41812,127.05,3275,3275,3200,4105,2215,3160,3225.26,1.12,0,471,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,443,-6.13,0.59,12,0.30,-527.00,5446.00,6890,20240419,-53.12,2825,20250204,14.34,3420,-5.56,20250107,2825,14.34,20250204,6890,-53.12,20240419,2825,14.34,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,130845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,70,2,2.22,119315695,36998,112.42,3275,3275,3200,4105,2215,3160,3224.92,1.12,0,235,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,443,-6.13,0.59,12,0.27,-527.00,5446.00,6890,20240419,-53.12,2825,20250204,14.34,3420,-5.56,20250107,2825,14.34,20250204,6890,-53.12,20240419,2825,14.34,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,120842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,60,2,1.90,96906465,30062,91.34,3275,3275,3200,4105,2215,3160,3223.55,1.12,0,581,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,442,-6.11,0.59,12,0.22,-527.00,5446.00,6890,20240419,-53.27,2825,20250204,13.98,3420,-5.85,20250107,2825,13.98,20250204,6890,-53.27,20240419,2825,13.98,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,110840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,60,2,1.90,93512900,29008,88.14,3275,3275,3200,4105,2215,3160,3223.69,1.12,0,444,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,442,-6.11,0.59,12,0.21,-527.00,5446.00,6890,20240419,-53.27,2825,20250204,13.98,3420,-5.85,20250107,2825,13.98,20250204,6890,-53.27,20240419,2825,13.98,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,55,2,1.74,84445270,26184,79.56,3275,3275,3200,4105,2215,3160,3225.07,1.12,0,444,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,441,-6.10,0.59,12,0.19,-527.00,5446.00,6890,20240419,-53.34,2825,20250204,13.81,3420,-5.99,20250107,2825,13.81,20250204,6890,-53.34,20240419,2825,13.81,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N +20250224,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,80,2,2.53,46881025,14513,44.10,3275,3275,3220,4105,2215,3160,3230.28,1.12,0,397,3290,3225,3120,3055,2950,3257,3087,16,945,100,1950,5,1,13715053,444,-6.15,0.59,12,0.11,-527.00,5446.00,6890,20240419,-52.98,2825,20250204,14.69,3420,-5.26,20250107,2825,14.69,20250204,6890,-52.98,20240419,2825,14.69,20250204,2.11,N,129920,100,16 억,,153271,N,N,0,N,00,N 20250221,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,115,2,3.78,91596395,29389,355.63,3015,3185,3015,3955,2135,3045,3116.67,1.12,0,-305,3091,3067,3036,3012,2981,3052,2997,16,910,100,1880,5,1,13715053,433,-6.00,0.58,12,0.21,-527.00,5446.00,6890,20240419,-54.14,2825,20250204,11.86,3420,-7.60,20250107,2825,11.86,20250204,6890,-54.14,20240419,2825,11.86,20250204,2.11,N,129920,100,16 억,,153576,N,N,0,N,00,N 20250221,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,115,2,3.78,80639010,25905,313.47,3015,3185,3015,3955,2135,3045,3112.87,1.12,0,-93,3091,3067,3036,3012,2981,3052,2997,16,910,100,1880,5,1,13715053,433,-6.00,0.58,12,0.19,-527.00,5446.00,6890,20240419,-54.14,2825,20250204,11.86,3420,-7.60,20250107,2825,11.86,20250204,6890,-54.14,20240419,2825,11.86,20250204,2.11,N,129920,100,16 억,,153576,N,N,0,N,00,N 20250221,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,105,2,3.45,70200935,22584,273.28,3015,3185,3015,3955,2135,3045,3108.44,1.12,0,520,3091,3067,3036,3012,2981,3052,2997,16,910,100,1880,5,1,13715053,432,-5.98,0.58,12,0.16,-527.00,5446.00,6890,20240419,-54.28,2825,20250204,11.50,3420,-7.89,20250107,2825,11.50,20250204,6890,-54.28,20240419,2825,11.50,20250204,2.11,N,129920,100,16 억,,153576,N,N,0,N,00,N diff --git a/130500/price/prices-20250201.csv b/130500/price/prices-20250201.csv index 44cc49cd27b3..71d1d83b4132 100644 --- a/130500/price/prices-20250201.csv +++ b/130500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2730,-45,5,-1.62,374006050,134183,176.82,2820,2920,2660,3605,1945,2775,2787.35,2.22,0,-23212,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,397,18.45,0.51,12,0.92,148.00,5394.00,5140,20240820,-46.89,2240,20241209,21.88,3795,-28.06,20250109,2660,2.63,20250224,5140,-46.89,20240820,2240,21.88,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,150845,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-35,5,-1.26,350986785,125764,165.73,2820,2920,2660,3605,1945,2775,2790.90,2.22,0,-23266,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,399,18.51,0.51,12,0.86,148.00,5394.00,5140,20240820,-46.69,2240,20241209,22.32,3795,-27.80,20250109,2660,3.01,20250224,5140,-46.69,20240820,2240,22.32,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,140843,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-15,5,-0.54,318282460,113839,150.01,2820,2920,2660,3605,1945,2775,2795.99,2.22,0,-23962,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,401,18.65,0.51,12,0.78,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2660,3.76,20250224,5140,-46.30,20240820,2240,23.21,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,130846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-15,5,-0.54,306198610,109456,144.24,2820,2920,2660,3605,1945,2775,2797.56,2.22,0,-22826,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,401,18.65,0.51,12,0.75,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2660,3.76,20250224,5140,-46.30,20240820,2240,23.21,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,120843,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-15,5,-0.54,284175270,101497,133.75,2820,2920,2660,3605,1945,2775,2799.96,2.22,0,-22147,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,401,18.65,0.51,12,0.70,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2660,3.76,20250224,5140,-46.30,20240820,2240,23.21,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,110841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-15,5,-0.54,264039210,94193,124.12,2820,2920,2660,3605,1945,2775,2803.32,2.22,0,-23027,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,401,18.65,0.51,12,0.65,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2660,3.76,20250224,5140,-46.30,20240820,2240,23.21,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,100841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2760,-15,5,-0.54,245024995,87319,115.06,2820,2920,2660,3605,1945,2775,2806.27,2.22,0,-22976,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,401,18.65,0.51,12,0.60,148.00,5394.00,5140,20240820,-46.30,2240,20241209,23.21,3795,-27.27,20250109,2660,3.76,20250224,5140,-46.30,20240820,2240,23.21,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N +20250224,090847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2800,25,2,0.90,120502030,42490,55.99,2820,2920,2800,3605,1945,2775,2836.74,2.22,0,-12043,2861,2817,2766,2722,2671,2840,2745,73,830,500,1660,5,1,14545052,407,18.92,0.52,12,0.29,148.00,5394.00,5140,20240820,-45.53,2240,20241209,25.00,3795,-26.22,20250109,2665,5.07,20250214,5140,-45.53,20240820,2240,25.00,20241209,3.12,N,130500,500,72 억,,323157,N,N,0,N,00,N 20250221,160839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2775,60,2,2.21,209740720,75862,110.05,2715,2810,2715,3525,1905,2715,2764.76,2.16,0,8071,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,404,18.75,0.51,12,0.52,148.00,5394.00,5140,20240820,-46.01,2240,20241209,23.88,3795,-26.88,20250109,2665,4.13,20250214,5140,-46.01,20240820,2240,23.88,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N 20250221,150843,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2770,55,2,2.03,203939855,73767,107.01,2715,2810,2715,3525,1905,2715,2764.65,2.16,0,8029,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,403,18.72,0.51,12,0.51,148.00,5394.00,5140,20240820,-46.11,2240,20241209,23.66,3795,-27.01,20250109,2665,3.94,20250214,5140,-46.11,20240820,2240,23.66,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N 20250221,140842,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,65,2,2.39,197080070,71292,103.42,2715,2810,2715,3525,1905,2715,2764.41,2.16,0,8128,2778,2746,2728,2696,2678,2737,2687,73,810,500,1620,5,1,14545052,404,18.78,0.52,12,0.49,148.00,5394.00,5140,20240820,-45.91,2240,20241209,24.11,3795,-26.75,20250109,2665,4.32,20250214,5140,-45.91,20240820,2240,24.11,20241209,3.17,N,130500,500,72 억,,314460,N,N,0,N,00,N diff --git a/130580/price/prices-20250201.csv b/130580/price/prices-20250201.csv index b5a9b8522512..3b7d372ba269 100644 --- a/130580/price/prices-20250201.csv +++ b/130580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,15,2,0.32,36336305,7802,199.69,4665,4695,4625,6050,3260,4655,4657.31,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,719,6.93,0.79,12,0.05,674.00,5889.00,6230,20240216,-25.04,4585,20240805,1.85,4880,-4.30,20250206,4625,0.97,20250224,6130,-23.82,20240227,4585,1.85,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,150846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,5,2,0.11,36275595,7789,199.36,4665,4695,4625,6050,3260,4655,4657.29,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,718,6.91,0.79,12,0.05,674.00,5889.00,6230,20240216,-25.20,4585,20240805,1.64,4880,-4.51,20250206,4625,0.76,20250224,6130,-23.98,20240227,4585,1.64,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,140844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-5,5,-0.11,33366645,7164,183.36,4665,4695,4625,6050,3260,4655,4657.54,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,716,6.90,0.79,12,0.05,674.00,5889.00,6230,20240216,-25.36,4585,20240805,1.42,4880,-4.71,20250206,4625,0.54,20250224,6130,-24.14,20240227,4585,1.42,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,130846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,0,3,0.00,18088740,3871,99.08,4665,4695,4640,6050,3260,4655,4672.89,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,717,6.91,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4640,0.32,20250224,6130,-24.06,20240227,4585,1.53,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,120843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4670,15,2,0.32,13586980,2905,74.35,4665,4695,4640,6050,3260,4655,4677.10,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,719,6.93,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.04,4585,20240805,1.85,4880,-4.30,20250206,4640,0.65,20250224,6130,-23.82,20240227,4585,1.85,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,110841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,10,2,0.21,12550240,2683,68.67,4665,4695,4640,6050,3260,4655,4677.69,43.79,0,-38,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,718,6.92,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.12,4585,20240805,1.74,4880,-4.41,20250206,4640,0.54,20250224,6130,-23.90,20240227,4585,1.74,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,100841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,35,2,0.75,3190820,684,17.51,4665,4695,4640,6050,3260,4655,4664.94,43.79,0,0,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,722,6.96,0.80,12,0.00,674.00,5889.00,6230,20240216,-24.72,4585,20240805,2.29,4880,-3.89,20250206,4640,1.08,20250224,6130,-23.49,20240227,4585,2.29,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N +20250224,090847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,10,2,0.21,589625,127,3.25,4665,4665,4640,6050,3260,4655,4642.72,43.79,0,0,4711,4682,4661,4632,4611,4672,4622,77,1395,500,3350,5,1,15400000,718,6.92,0.79,12,0.00,674.00,5889.00,6230,20240216,-25.12,4585,20240805,1.74,4880,-4.41,20250206,4640,0.54,20250224,6130,-23.90,20240227,4585,1.74,20240805,0.08,N,130580,500,77 억,,6743491,N,N,0,N,00,N 20250221,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,10,2,0.22,18166035,3907,89.45,4665,4690,4640,6030,3255,4645,4649.61,43.80,0,0,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,717,6.91,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4640,0.32,20250221,6140,-24.19,20240223,4585,1.53,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N 20250221,150843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-5,5,-0.11,16495145,3548,81.23,4665,4690,4640,6030,3255,4645,4649.14,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,715,6.88,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.52,4585,20240805,1.20,4880,-4.92,20250206,4640,0.00,20250221,6140,-24.43,20240223,4585,1.20,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N 20250221,140842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,15,2,0.32,14031865,3018,69.09,4665,4690,4640,6030,3255,4645,4649.39,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,718,6.91,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.20,4585,20240805,1.64,4880,-4.51,20250206,4640,0.43,20250221,6140,-24.10,20240223,4585,1.64,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N diff --git a/130660/price/prices-20250201.csv b/130660/price/prices-20250201.csv index 801dd485c6e4..0eaf89de337f 100644 --- a/130660/price/prices-20250201.csv +++ b/130660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160847,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11540,-200,5,-1.70,2504195120,217403,130.76,11510,11620,11450,15260,8220,11740,11518.59,2.84,0,35939,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3762,24.24,3.63,12,0.67,476.00,3178.00,19500,20240718,-40.82,6730,20240418,71.47,13570,-14.96,20250120,9220,25.16,20250102,19500,-40.82,20240718,6730,71.47,20240418,4.61,N,130660,500,163 억,,927188,N,N,1406,N,00,N +20250224,150846,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11570,-170,5,-1.45,2371464530,205912,123.85,11510,11620,11450,15260,8220,11740,11516.79,2.84,0,38753,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3772,24.31,3.64,12,0.63,476.00,3178.00,19500,20240718,-40.67,6730,20240418,71.92,13570,-14.74,20250120,9220,25.49,20250102,19500,-40.67,20240718,6730,71.92,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,140844,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11540,-200,5,-1.70,2055489750,178485,107.36,11510,11620,11450,15260,8220,11740,11516.20,2.84,0,27732,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3762,24.24,3.63,12,0.55,476.00,3178.00,19500,20240718,-40.82,6730,20240418,71.47,13570,-14.96,20250120,9220,25.16,20250102,19500,-40.82,20240718,6730,71.47,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,130846,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11520,-220,5,-1.87,1867515590,162196,97.56,11510,11620,11450,15260,8220,11740,11513.82,2.84,0,26546,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3756,24.20,3.62,12,0.50,476.00,3178.00,19500,20240718,-40.92,6730,20240418,71.17,13570,-15.11,20250120,9220,24.95,20250102,19500,-40.92,20240718,6730,71.17,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,120843,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11580,-160,5,-1.36,1607541680,139607,83.97,11510,11620,11450,15260,8220,11740,11514.62,2.84,0,15607,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3775,24.33,3.64,12,0.43,476.00,3178.00,19500,20240718,-40.62,6730,20240418,72.07,13570,-14.66,20250120,9220,25.60,20250102,19500,-40.62,20240718,6730,72.07,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,110841,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11560,-180,5,-1.53,1314794690,114223,68.70,11510,11600,11450,15260,8220,11740,11510.59,2.84,0,12523,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3769,24.29,3.64,12,0.35,476.00,3178.00,19500,20240718,-40.72,6730,20240418,71.77,13570,-14.81,20250120,9220,25.38,20250102,19500,-40.72,20240718,6730,71.77,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,100842,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11480,-260,5,-2.21,1076933900,93576,56.28,11510,11600,11450,15260,8220,11740,11508.43,2.84,0,3843,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3742,24.12,3.61,12,0.29,476.00,3178.00,19500,20240718,-41.13,6730,20240418,70.58,13570,-15.40,20250120,9220,24.51,20250102,19500,-41.13,20240718,6730,70.58,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N +20250224,090848,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11570,-170,5,-1.45,292942750,25461,15.31,11510,11590,11450,15260,8220,11740,11504.72,2.84,0,8446,11960,11850,11720,11610,11480,11905,11665,163,3520,500,7510,10,1,32600000,3772,24.31,3.64,12,0.08,476.00,3178.00,19500,20240718,-40.67,6730,20240418,71.92,13570,-14.74,20250120,9220,25.49,20250102,19500,-40.67,20240718,6730,71.92,20240418,4.61,N,130660,500,163 억,,927188,N,N,0,N,00,N 20250221,160840,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11740,50,2,0.43,1877586660,160140,40.83,11590,11830,11590,15190,8190,11690,11724.64,2.88,0,-11376,12250,11970,11820,11540,11390,11895,11465,163,3500,500,7480,10,1,32600000,3827,24.66,3.69,12,0.49,476.00,3178.00,19500,20240718,-39.79,6730,20240418,74.44,13570,-13.49,20250120,9220,27.33,20250102,19500,-39.79,20240718,6730,74.44,20240418,4.56,N,130660,500,163 억,,938835,N,N,0,N,00,N 20250221,150843,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11760,70,2,0.60,1611517970,137495,35.06,11590,11830,11590,15190,8190,11690,11720.56,2.88,0,-9702,12250,11970,11820,11540,11390,11895,11465,163,3500,500,7480,10,1,32600000,3834,24.71,3.70,12,0.42,476.00,3178.00,19500,20240718,-39.69,6730,20240418,74.74,13570,-13.34,20250120,9220,27.55,20250102,19500,-39.69,20240718,6730,74.74,20240418,4.56,N,130660,500,163 억,,938835,N,N,0,N,00,N 20250221,140843,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11690,0,3,0.00,1335813990,113968,29.06,11590,11830,11590,15190,8190,11690,11720.96,2.88,0,-9673,12250,11970,11820,11540,11390,11895,11465,163,3500,500,7480,10,1,32600000,3811,24.56,3.68,12,0.35,476.00,3178.00,19500,20240718,-40.05,6730,20240418,73.70,13570,-13.85,20250120,9220,26.79,20250102,19500,-40.05,20240718,6730,73.70,20240418,4.56,N,130660,500,163 억,,938835,N,N,0,N,00,N diff --git a/130740/price/prices-20250201.csv b/130740/price/prices-20250201.csv index 115ab091135a..d5c234502b1c 100644 --- a/130740/price/prices-20250201.csv +++ b/130740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-7,5,-0.37,33038404,17647,138.83,1880,1910,1856,2440,1314,1877,1872.18,0.68,0,-1590,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,211,-11.00,0.35,12,0.16,-170.00,5354.00,3385,20240215,-44.76,1601,20241203,16.80,2245,-16.70,20250102,1712,9.23,20250204,3335,-43.93,20240226,1601,16.80,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,150846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1870,-7,5,-0.37,31847543,17010,133.82,1880,1910,1856,2440,1314,1877,1872.28,0.68,0,-1298,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,211,-11.00,0.35,12,0.15,-170.00,5354.00,3385,20240215,-44.76,1601,20241203,16.80,2245,-16.70,20250102,1712,9.23,20250204,3335,-43.93,20240226,1601,16.80,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,140844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1860,-17,5,-0.91,27206799,14514,114.18,1880,1910,1856,2440,1314,1877,1874.52,0.68,0,-1385,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,210,-10.94,0.35,12,0.13,-170.00,5354.00,3385,20240215,-45.05,1601,20241203,16.18,2245,-17.15,20250102,1712,8.64,20250204,3335,-44.23,20240226,1601,16.18,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,130847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1865,-12,5,-0.64,21875472,11649,91.65,1880,1910,1865,2440,1314,1877,1877.88,0.68,0,-800,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,210,-10.97,0.35,12,0.10,-170.00,5354.00,3385,20240215,-44.90,1601,20241203,16.49,2245,-16.93,20250102,1712,8.94,20250204,3335,-44.08,20240226,1601,16.49,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,120843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1868,-9,5,-0.48,20339541,10826,85.17,1880,1910,1865,2440,1314,1877,1878.77,0.68,0,-800,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,211,-10.99,0.35,12,0.10,-170.00,5354.00,3385,20240215,-44.82,1601,20241203,16.68,2245,-16.79,20250102,1712,9.11,20250204,3335,-43.99,20240226,1601,16.68,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,110841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1876,-1,5,-0.05,14174758,7530,59.24,1880,1910,1865,2440,1314,1877,1882.44,0.68,0,-865,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,212,-11.04,0.35,12,0.07,-170.00,5354.00,3385,20240215,-44.58,1601,20241203,17.18,2245,-16.44,20250102,1712,9.58,20250204,3335,-43.75,20240226,1601,17.18,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,100842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1879,2,2,0.11,13335081,7083,55.72,1880,1910,1865,2440,1314,1877,1882.69,0.68,0,-850,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,212,-11.05,0.35,12,0.06,-170.00,5354.00,3385,20240215,-44.49,1601,20241203,17.36,2245,-16.30,20250102,1712,9.75,20250204,3335,-43.66,20240226,1601,17.36,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N +20250224,090848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1881,4,2,0.21,2390310,1259,9.90,1880,1910,1880,2440,1314,1877,1898.58,0.68,0,-64,1919,1897,1878,1856,1837,1909,1868,56,563,500,1350,1,1,11276679,212,-11.06,0.35,12,0.01,-170.00,5354.00,3385,20240215,-44.43,1601,20241203,17.49,2245,-16.21,20250102,1712,9.87,20250204,3335,-43.60,20240226,1601,17.49,20241203,0.08,N,130740,500,56 억,,76255,N,N,0,N,00,N 20250221,160840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1877,13,2,0.70,23692323,12651,17.55,1862,1900,1859,2420,1305,1864,1872.76,0.70,0,-3212,1921,1892,1871,1842,1821,1882,1832,56,556,500,1340,1,1,11276679,212,-11.04,0.35,12,0.11,-170.00,5354.00,3455,20240208,-45.67,1601,20241203,17.24,2245,-16.39,20250102,1712,9.64,20250204,3370,-44.30,20240223,1601,17.24,20241203,0.08,N,130740,500,56 억,,79467,N,N,0,N,00,N 20250221,150844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1877,13,2,0.70,23658537,12633,17.52,1862,1900,1859,2420,1305,1864,1872.76,0.70,0,-3212,1921,1892,1871,1842,1821,1882,1832,56,556,500,1340,1,1,11276679,212,-11.04,0.35,12,0.11,-170.00,5354.00,3455,20240208,-45.67,1601,20241203,17.24,2245,-16.39,20250102,1712,9.64,20250204,3370,-44.30,20240223,1601,17.24,20241203,0.08,N,130740,500,56 억,,79467,N,N,0,N,00,N 20250221,140843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1877,13,2,0.70,17353797,9267,12.85,1862,1900,1859,2420,1305,1864,1872.64,0.70,0,-2217,1921,1892,1871,1842,1821,1882,1832,56,556,500,1340,1,1,11276679,212,-11.04,0.35,12,0.08,-170.00,5354.00,3455,20240208,-45.67,1601,20241203,17.24,2245,-16.39,20250102,1712,9.64,20250204,3370,-44.30,20240223,1601,17.24,20241203,0.08,N,130740,500,56 억,,79467,N,N,0,N,00,N diff --git a/131030/price/prices-20250201.csv b/131030/price/prices-20250201.csv index 9546dc7a22f6..4d3e1ac65f59 100644 --- a/131030/price/prices-20250201.csv +++ b/131030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,80,2,1.20,640711880,95307,190.79,6630,6850,6550,8670,4670,6670,6722.53,1.07,0,6245,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1090,10.14,0.78,12,0.59,666.00,8680.00,10430,20240710,-35.28,4855,20241210,39.03,7860,-14.12,20250205,5860,15.19,20250102,10430,-35.28,20240710,4855,39.03,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,60,2,0.90,621610230,92468,185.11,6630,6850,6550,8670,4670,6670,6722.44,1.07,0,5200,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1087,10.11,0.78,12,0.57,666.00,8680.00,10430,20240710,-35.47,4855,20241210,38.62,7860,-14.38,20250205,5860,14.85,20250102,10430,-35.47,20240710,4855,38.62,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,30,2,0.45,594057840,88368,176.90,6630,6850,6550,8670,4670,6670,6722.55,1.07,0,4672,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1082,10.06,0.77,12,0.55,666.00,8680.00,10430,20240710,-35.76,4855,20241210,38.00,7860,-14.76,20250205,5860,14.33,20250102,10430,-35.76,20240710,4855,38.00,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,130847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,60,2,0.90,563799970,83859,167.87,6630,6850,6550,8670,4670,6670,6723.19,1.07,0,5985,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1087,10.11,0.78,12,0.52,666.00,8680.00,10430,20240710,-35.47,4855,20241210,38.62,7860,-14.38,20250205,5860,14.85,20250102,10430,-35.47,20240710,4855,38.62,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,80,2,1.20,531771420,79115,158.38,6630,6850,6550,8670,4670,6670,6721.50,1.07,0,4380,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1090,10.14,0.78,12,0.49,666.00,8680.00,10430,20240710,-35.28,4855,20241210,39.03,7860,-14.12,20250205,5860,15.19,20250102,10430,-35.28,20240710,4855,39.03,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,30,2,0.45,341862510,51167,102.43,6630,6760,6550,8670,4670,6670,6681.31,1.07,0,1571,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1082,10.06,0.77,12,0.32,666.00,8680.00,10430,20240710,-35.76,4855,20241210,38.00,7860,-14.76,20250205,5860,14.33,20250102,10430,-35.76,20240710,4855,38.00,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,100842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-40,5,-0.60,137175150,20684,41.41,6630,6690,6550,8670,4670,6670,6631.93,1.07,0,-5377,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1071,9.95,0.76,12,0.13,666.00,8680.00,10430,20240710,-36.43,4855,20241210,36.56,7860,-15.65,20250205,5860,13.14,20250102,10430,-36.43,20240710,4855,36.56,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N +20250224,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-50,5,-0.75,18210190,2757,5.52,6630,6650,6550,8670,4670,6670,6604.91,1.07,0,-827,6783,6726,6683,6626,6583,6755,6655,83,2000,500,4260,10,1,16153162,1069,9.94,0.76,12,0.02,666.00,8680.00,10430,20240710,-36.53,4855,20241210,36.35,7860,-15.78,20250205,5860,12.97,20250102,10430,-36.53,20240710,4855,36.35,20241210,8.59,N,131030,500,82 억,,173551,N,N,108,N,00,N 20250221,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-30,5,-0.45,332212260,49716,58.22,6650,6740,6640,8710,4690,6700,6682.22,1.09,0,-3140,6820,6760,6680,6620,6540,6790,6650,83,2010,500,4280,10,1,16153162,1077,10.02,0.77,12,0.31,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.59,N,131030,500,82 억,,176647,N,N,108,N,00,N 20250221,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,-20,5,-0.30,305012580,45641,53.45,6650,6740,6640,8710,4690,6700,6682.86,1.09,0,-647,6820,6760,6680,6620,6540,6790,6650,83,2010,500,4280,10,1,16153162,1079,10.03,0.77,12,0.28,666.00,8680.00,10430,20240710,-35.95,4855,20241210,37.59,7860,-15.01,20250205,5860,13.99,20250102,10430,-35.95,20240710,4855,37.59,20241210,8.59,N,131030,500,82 억,,176647,N,N,21,N,00,N 20250221,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-10,5,-0.15,242576900,36291,42.50,6650,6740,6640,8710,4690,6700,6684.22,1.09,0,-516,6820,6760,6680,6620,6540,6790,6650,83,2010,500,4280,10,1,16153162,1081,10.05,0.77,12,0.22,666.00,8680.00,10430,20240710,-35.86,4855,20241210,37.80,7860,-14.89,20250205,5860,14.16,20250102,10430,-35.86,20240710,4855,37.80,20241210,8.59,N,131030,500,82 억,,176647,N,N,21,N,00,N diff --git a/131090/price/prices-20250201.csv b/131090/price/prices-20250201.csv index c8336d680dbf..d7824453a66c 100644 --- a/131090/price/prices-20250201.csv +++ b/131090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,-9,5,-0.98,56617574,62511,125.12,917,917,901,1192,642,917,905.72,2.11,0,-5618,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,387,6.88,0.81,12,0.15,132.00,1123.00,1046,20250106,-13.19,754,20240805,20.42,1046,-13.19,20250106,837,8.48,20250103,1046,-13.19,20250106,754,20.42,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,-7,5,-0.76,55187038,60936,121.97,917,917,901,1192,642,917,905.66,2.11,0,-5240,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,388,6.89,0.81,12,0.14,132.00,1123.00,1046,20250106,-13.00,754,20240805,20.69,1046,-13.00,20250106,837,8.72,20250103,1046,-13.00,20250106,754,20.69,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,140845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-11,5,-1.20,48327291,53382,106.85,917,917,901,1192,642,917,905.31,2.11,0,-5001,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,386,6.86,0.81,12,0.13,132.00,1123.00,1046,20250106,-13.38,754,20240805,20.16,1046,-13.38,20250106,837,8.24,20250103,1046,-13.38,20250106,754,20.16,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,130847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-10,5,-1.09,42522775,46956,93.99,917,917,902,1192,642,917,905.59,2.11,0,-4762,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,386,6.87,0.81,12,0.11,132.00,1123.00,1046,20250106,-13.29,754,20240805,20.29,1046,-13.29,20250106,837,8.36,20250103,1046,-13.29,20250106,754,20.29,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,120844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,907,-10,5,-1.09,27030340,29841,59.73,917,917,902,1192,642,917,905.81,2.11,0,-4293,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,386,6.87,0.81,12,0.07,132.00,1123.00,1046,20250106,-13.29,754,20240805,20.29,1046,-13.29,20250106,837,8.36,20250103,1046,-13.29,20250106,754,20.29,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,110842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,-12,5,-1.31,18777247,20709,41.45,917,917,903,1192,642,917,906.72,2.11,0,-4255,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,386,6.86,0.81,12,0.05,132.00,1123.00,1046,20250106,-13.48,754,20240805,20.03,1046,-13.48,20250106,837,8.12,20250103,1046,-13.48,20250106,754,20.03,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,100842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,-11,5,-1.20,11564839,12735,25.49,917,917,903,1192,642,917,908.11,2.11,0,-3934,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,386,6.86,0.81,12,0.03,132.00,1123.00,1046,20250106,-13.38,754,20240805,20.16,1046,-13.38,20250106,837,8.24,20250103,1046,-13.38,20250106,754,20.16,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N +20250224,090849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,914,-3,5,-0.33,1729942,1895,3.79,917,917,911,1192,642,917,912.90,2.11,0,-770,935,926,917,908,899,930,912,44,275,100,640,1,1,42600000,389,6.92,0.81,12,0.00,132.00,1123.00,1046,20250106,-12.62,754,20240805,21.22,1046,-12.62,20250106,837,9.20,20250103,1046,-12.62,20250106,754,21.22,20240805,0.04,N,131090,100,44 억,,899875,N,N,0,N,00,N 20250221,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,5,2,0.55,45775732,49959,75.60,912,926,908,1185,639,912,916.26,2.11,0,-989,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N 20250221,150844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,5,2,0.55,44891750,48995,74.14,912,926,908,1185,639,912,916.25,2.11,0,-469,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.12,132.00,1123.00,1046,20250106,-12.33,754,20240805,21.62,1046,-12.33,20250106,837,9.56,20250103,1046,-12.33,20250106,754,21.62,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N 20250221,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,6,2,0.66,39308858,42907,64.93,912,926,908,1185,639,912,916.14,2.11,0,-219,937,924,908,895,879,916,887,44,273,100,630,1,1,42600000,391,6.95,0.82,12,0.10,132.00,1123.00,1046,20250106,-12.24,754,20240805,21.75,1046,-12.24,20250106,837,9.68,20250103,1046,-12.24,20250106,754,21.75,20240805,0.04,N,131090,100,44 억,,899957,N,N,0,N,00,N diff --git a/131100/price/prices-20250201.csv b/131100/price/prices-20250201.csv index 5db8f880bb2a..2400ec4b4353 100644 --- a/131100/price/prices-20250201.csv +++ b/131100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1536,2,2,0.13,44951492,29447,52.08,1516,1539,1516,1994,1074,1534,1526.52,0.00,0,-965,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,431,-2.62,0.74,12,0.10,-586.00,2069.00,2120,20240220,-27.55,1220,20250109,25.90,1555,-1.22,20250219,1220,25.90,20250109,2080,-26.15,20240612,1220,25.90,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1529,-5,5,-0.33,38180766,25014,44.24,1516,1539,1516,1994,1074,1534,1526.38,0.00,0,426,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,429,-2.61,0.74,12,0.09,-586.00,2069.00,2120,20240220,-27.88,1220,20250109,25.33,1555,-1.67,20250219,1220,25.33,20250109,2080,-26.49,20240612,1220,25.33,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,140845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1530,-4,5,-0.26,37127390,24322,43.02,1516,1539,1516,1994,1074,1534,1526.49,0.00,0,427,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,429,-2.61,0.74,12,0.09,-586.00,2069.00,2120,20240220,-27.83,1220,20250109,25.41,1555,-1.61,20250219,1220,25.41,20250109,2080,-26.44,20240612,1220,25.41,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,130848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1532,-2,5,-0.13,34103220,22336,39.51,1516,1539,1516,1994,1074,1534,1526.83,0.00,0,446,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,430,-2.61,0.74,12,0.08,-586.00,2069.00,2120,20240220,-27.74,1220,20250109,25.57,1555,-1.48,20250219,1220,25.57,20250109,2080,-26.35,20240612,1220,25.57,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,120844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1538,4,2,0.26,31706971,20769,36.73,1516,1539,1516,1994,1074,1534,1526.65,0.00,0,1837,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,431,-2.62,0.74,12,0.07,-586.00,2069.00,2120,20240220,-27.45,1220,20250109,26.07,1555,-1.09,20250219,1220,26.07,20250109,2080,-26.06,20240612,1220,26.07,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,110842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1525,-9,5,-0.59,11815682,7764,13.73,1516,1532,1516,1994,1074,1534,1521.85,0.00,0,1186,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,428,-2.60,0.74,12,0.03,-586.00,2069.00,2120,20240220,-28.07,1220,20250109,25.00,1555,-1.93,20250219,1220,25.00,20250109,2080,-26.68,20240612,1220,25.00,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,100843,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1531,-3,5,-0.20,9681942,6366,11.26,1516,1532,1516,1994,1074,1534,1520.88,0.00,0,1354,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,429,-2.61,0.74,12,0.02,-586.00,2069.00,2120,20240220,-27.78,1220,20250109,25.49,1555,-1.54,20250219,1220,25.49,20250109,2080,-26.39,20240612,1220,25.49,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N +20250224,090849,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1517,-17,5,-1.11,938658,619,1.09,1516,1517,1516,1994,1074,1534,1516.41,0.00,0,-234,1575,1554,1520,1499,1465,1565,1510,140,460,500,1070,1,1,28048252,425,-2.59,0.73,12,0.00,-586.00,2069.00,2120,20240220,-28.44,1220,20250109,24.34,1555,-2.44,20250219,1220,24.34,20250109,2080,-27.07,20240612,1220,24.34,20250109,0.27,N,131100,500,140 억,,0,N,N,0,N,00,N 20250221,160841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1534,35,2,2.33,86049943,56538,179.72,1500,1541,1486,1948,1050,1499,1521.98,0.00,0,-159,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,430,-2.62,0.74,12,0.20,-586.00,2069.00,2120,20240220,-27.64,1220,20250109,25.74,1555,-1.35,20250219,1220,25.74,20250109,2080,-26.25,20240612,1220,25.74,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N 20250221,150845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1534,35,2,2.33,82942159,54510,173.27,1500,1541,1486,1948,1050,1499,1521.60,0.00,0,-151,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,430,-2.62,0.74,12,0.19,-586.00,2069.00,2120,20240220,-27.64,1220,20250109,25.74,1555,-1.35,20250219,1220,25.74,20250109,2080,-26.25,20240612,1220,25.74,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N 20250221,140844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1540,41,2,2.74,80288418,52780,167.77,1500,1541,1486,1948,1050,1499,1521.19,0.00,0,-626,1530,1514,1506,1490,1482,1510,1486,140,449,500,1040,1,1,28048252,432,-2.63,0.74,12,0.19,-586.00,2069.00,2120,20240220,-27.36,1220,20250109,26.23,1555,-0.96,20250219,1220,26.23,20250109,2080,-25.96,20240612,1220,26.23,20250109,0.17,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250201.csv b/131180/price/prices-20250201.csv index ee13f9422360..df202ed2e443 100644 --- a/131180/price/prices-20250201.csv +++ b/131180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,13,2,1.47,13447172,15102,68.86,882,898,882,1146,618,882,890.36,15.22,0,-94,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,263,38.91,0.44,12,0.05,23.00,2046.00,1230,20240215,-27.24,750,20240805,19.33,898,-0.33,20250224,820,9.15,20250102,1199,-25.35,20240226,750,19.33,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,13,2,1.47,13085592,14698,67.02,882,898,882,1146,618,882,890.30,15.22,0,45,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,263,38.91,0.44,12,0.05,23.00,2046.00,1230,20240215,-27.24,750,20240805,19.33,898,-0.33,20250224,820,9.15,20250102,1199,-25.35,20240226,750,19.33,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,897,15,2,1.70,12348935,13872,63.25,882,898,882,1146,618,882,890.21,15.22,0,-116,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,263,39.00,0.44,12,0.05,23.00,2046.00,1230,20240215,-27.07,750,20240805,19.60,898,-0.11,20250224,820,9.39,20250102,1199,-25.19,20240226,750,19.60,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,130848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,892,10,2,1.13,6796104,7662,34.94,882,894,882,1146,618,882,886.99,15.22,0,-54,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,262,38.78,0.44,12,0.03,23.00,2046.00,1230,20240215,-27.48,750,20240805,18.93,894,-0.22,20250224,820,8.78,20250102,1199,-25.60,20240226,750,18.93,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,4,2,0.45,3931822,4446,20.27,882,887,882,1146,618,882,884.35,15.22,0,-50,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,260,38.52,0.43,12,0.02,23.00,2046.00,1230,20240215,-27.97,750,20240805,18.13,889,-0.34,20250221,820,8.05,20250102,1199,-26.11,20240226,750,18.13,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,110843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,2,2,0.23,2963531,3350,15.28,882,887,882,1146,618,882,884.64,15.22,0,-50,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,259,38.43,0.43,12,0.01,23.00,2046.00,1230,20240215,-28.13,750,20240805,17.87,889,-0.56,20250221,820,7.80,20250102,1199,-26.27,20240226,750,17.87,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,886,4,2,0.45,1090261,1233,5.62,882,887,882,1146,618,882,884.23,15.22,0,-50,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,260,38.52,0.43,12,0.00,23.00,2046.00,1230,20240215,-27.97,750,20240805,18.13,889,-0.34,20250221,820,8.05,20250102,1199,-26.11,20240226,750,18.13,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N +20250224,090849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,5,2,0.57,508732,575,2.62,882,887,882,1146,618,882,884.75,15.22,0,0,894,887,882,875,870,891,879,29,264,100,590,1,1,29350000,260,38.57,0.43,12,0.00,23.00,2046.00,1230,20240215,-27.89,750,20240805,18.27,889,-0.22,20250221,820,8.17,20250102,1199,-26.02,20240226,750,18.27,20240805,0.51,N,131180,100,29 억,,4467160,N,N,0,N,00,N 20250221,160841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,882,5,2,0.57,19196625,21806,268.98,877,889,877,1140,614,877,880.33,15.22,0,14,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.35,0.43,12,0.07,23.00,2046.00,1230,20240215,-28.29,750,20240805,17.60,889,-0.79,20250221,820,7.56,20250102,1219,-27.65,20240223,750,17.60,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N 20250221,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,887,10,2,1.14,18094903,20557,253.57,877,889,877,1140,614,877,880.23,15.22,0,14,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,260,38.57,0.43,12,0.07,23.00,2046.00,1230,20240215,-27.89,750,20240805,18.27,889,-0.22,20250221,820,8.17,20250102,1219,-27.24,20240223,750,18.27,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N 20250221,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,4,2,0.46,7333156,8337,102.84,877,882,877,1140,614,877,879.59,15.22,0,20,881,878,876,873,871,878,873,29,263,100,590,1,1,29350000,259,38.30,0.43,12,0.03,23.00,2046.00,1230,20240215,-28.37,750,20240805,17.47,887,-0.68,20250210,820,7.44,20250102,1219,-27.73,20240223,750,17.47,20240805,0.51,N,131180,100,29 억,,4467146,N,N,0,N,00,N diff --git a/131220/price/prices-20250201.csv b/131220/price/prices-20250201.csv index 50a90b2a1fb2..0beb76f4f6e2 100644 --- a/131220/price/prices-20250201.csv +++ b/131220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,0,3,0.00,56866545,12701,91.62,4520,4525,4450,5810,3135,4475,4477.39,1.10,0,-595,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,334,8.67,0.80,12,0.17,516.00,5569.00,7520,20240820,-40.49,4115,20241209,8.75,4840,-7.54,20250123,4390,1.94,20250131,7520,-40.49,20240820,4115,8.75,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,5,2,0.11,53523405,11954,86.24,4520,4525,4450,5810,3135,4475,4477.45,1.10,0,-456,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,334,8.68,0.80,12,0.16,516.00,5569.00,7520,20240820,-40.43,4115,20241209,8.87,4840,-7.44,20250123,4390,2.05,20250131,7520,-40.43,20240820,4115,8.87,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,140846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,5,2,0.11,49232720,10996,79.32,4520,4525,4450,5810,3135,4475,4477.34,1.10,0,-576,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,334,8.68,0.80,12,0.15,516.00,5569.00,7520,20240820,-40.43,4115,20241209,8.87,4840,-7.44,20250123,4390,2.05,20250131,7520,-40.43,20240820,4115,8.87,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,130848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4470,-5,5,-0.11,47718235,10658,76.89,4520,4525,4450,5810,3135,4475,4477.23,1.10,0,-681,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,333,8.66,0.80,12,0.14,516.00,5569.00,7520,20240820,-40.56,4115,20241209,8.63,4840,-7.64,20250123,4390,1.82,20250131,7520,-40.56,20240820,4115,8.63,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,120845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,30,2,0.67,39181630,8748,63.11,4520,4525,4450,5810,3135,4475,4478.94,1.10,0,-803,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,336,8.73,0.81,12,0.12,516.00,5569.00,7520,20240820,-40.09,4115,20241209,9.48,4840,-6.92,20250123,4390,2.62,20250131,7520,-40.09,20240820,4115,9.48,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,110843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,10,2,0.22,32146585,7178,51.78,4520,4525,4450,5810,3135,4475,4478.50,1.10,0,-979,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,334,8.69,0.81,12,0.10,516.00,5569.00,7520,20240820,-40.36,4115,20241209,8.99,4840,-7.33,20250123,4390,2.16,20250131,7520,-40.36,20240820,4115,8.99,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,100843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4455,-20,5,-0.45,29485970,6584,47.50,4520,4525,4450,5810,3135,4475,4478.44,1.10,0,-559,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,332,8.63,0.80,12,0.09,516.00,5569.00,7520,20240820,-40.76,4115,20241209,8.26,4840,-7.95,20250123,4390,1.48,20250131,7520,-40.76,20240820,4115,8.26,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N +20250224,090849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-15,5,-0.34,12386705,2753,19.86,4520,4525,4460,5810,3135,4475,4499.63,1.10,0,-508,4551,4512,4486,4447,4421,4500,4435,37,1335,500,3040,5,1,7454490,332,8.64,0.80,12,0.04,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.88,N,131220,500,37 억,,82325,N,N,0,N,00,N 20250221,160841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-25,5,-0.56,61992690,13854,138.96,4525,4525,4460,5850,3150,4500,4474.71,1.09,0,926,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,334,8.67,0.80,12,0.19,516.00,5569.00,7520,20240820,-40.49,4115,20241209,8.75,4840,-7.54,20250123,4390,1.94,20250131,7520,-40.49,20240820,4115,8.75,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N 20250221,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-40,5,-0.89,55400615,12380,124.17,4525,4525,4460,5850,3150,4500,4475.01,1.09,0,1012,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,332,8.64,0.80,12,0.17,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N 20250221,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,-20,5,-0.44,26165890,5834,58.52,4525,4525,4470,5850,3150,4500,4485.07,1.09,0,981,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,334,8.68,0.80,12,0.08,516.00,5569.00,7520,20240820,-40.43,4115,20241209,8.87,4840,-7.44,20250123,4390,2.05,20250131,7520,-40.43,20240820,4115,8.87,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N diff --git a/131290/price/prices-20250201.csv b/131290/price/prices-20250201.csv index f767a8ebbb7c..5c423104c84b 100644 --- a/131290/price/prices-20250201.csv +++ b/131290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160849,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47450,-1250,5,-2.57,4353678550,93084,155.45,48000,48200,46000,63300,34100,48700,46770.86,7.85,0,-14647,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5249,4313.64,1.73,12,0.84,11.00,27365.00,87800,20240503,-45.96,35000,20241209,35.57,51200,-7.32,20250220,39850,19.07,20250203,87800,-45.96,20240503,35000,35.57,20241209,1.43,N,131290,500,55 억,,868872,N,N,246,N,00,N +20250224,150848,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47500,-1200,5,-2.46,4184037750,89506,149.47,48000,48200,46000,63300,34100,48700,46745.45,7.85,0,-13788,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5254,4318.18,1.74,12,0.81,11.00,27365.00,87800,20240503,-45.90,35000,20241209,35.71,51200,-7.23,20250220,39850,19.20,20250203,87800,-45.90,20240503,35000,35.71,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,140846,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47050,-1650,5,-3.39,3534260400,75769,126.53,48000,48200,46000,63300,34100,48700,46644.66,7.85,0,-12178,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5204,4277.27,1.72,12,0.68,11.00,27365.00,87800,20240503,-46.41,35000,20241209,34.43,51200,-8.11,20250220,39850,18.07,20250203,87800,-46.41,20240503,35000,34.43,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,130848,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46550,-2150,5,-4.41,2790234900,59915,100.06,48000,48200,46000,63300,34100,48700,46569.18,7.85,0,-9764,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5149,4231.82,1.70,12,0.54,11.00,27365.00,87800,20240503,-46.98,35000,20241209,33.00,51200,-9.08,20250220,39850,16.81,20250203,87800,-46.98,20240503,35000,33.00,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,120845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46400,-2300,5,-4.72,2155192050,46280,77.29,48000,48200,46000,63300,34100,48700,46567.62,7.85,0,-8050,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5133,4218.18,1.70,12,0.42,11.00,27365.00,87800,20240503,-47.15,35000,20241209,32.57,51200,-9.38,20250220,39850,16.44,20250203,87800,-47.15,20240503,35000,32.57,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,110843,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46300,-2400,5,-4.93,1473970500,31603,52.78,48000,48200,46000,63300,34100,48700,46638.90,7.85,0,-5680,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5121,4209.09,1.69,12,0.29,11.00,27365.00,87800,20240503,-47.27,35000,20241209,32.29,51200,-9.57,20250220,39850,16.19,20250203,87800,-47.27,20240503,35000,32.29,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,100843,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46150,-2550,5,-5.24,840268800,17925,29.93,48000,48200,46100,63300,34100,48700,46874.88,7.85,0,-2390,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5105,4195.45,1.69,12,0.16,11.00,27365.00,87800,20240503,-47.44,35000,20241209,31.86,51200,-9.86,20250220,39850,15.81,20250203,87800,-47.44,20240503,35000,31.86,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N +20250224,090850,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,47200,-1500,5,-3.08,207543150,4373,7.30,48000,48200,47100,63300,34100,48700,47454.43,7.85,0,674,52233,50466,49233,47466,46233,49850,46850,55,14600,500,35060,50,1,11061429,5221,4290.91,1.72,12,0.04,11.00,27365.00,87800,20240503,-46.24,35000,20241209,34.86,51200,-7.81,20250220,39850,18.44,20250203,87800,-46.24,20240503,35000,34.86,20241209,1.43,N,131290,500,55 억,,868872,N,N,294,N,00,N 20250221,160842,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48700,-950,5,-1.91,2910576000,59760,38.95,49800,51000,48000,64500,34800,49650,48704.42,7.89,0,-12842,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5387,4427.27,1.78,12,0.54,11.00,27365.00,87800,20240503,-44.53,35000,20241209,39.14,51200,-4.88,20250220,39850,22.21,20250203,87800,-44.53,20240503,35000,39.14,20241209,1.46,N,131290,500,55 억,,873242,N,N,294,N,00,N 20250221,150845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48900,-750,5,-1.51,2847315250,58462,38.11,49800,51000,48000,64500,34800,49650,48703.69,7.89,0,-12415,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5409,4445.45,1.79,12,0.53,11.00,27365.00,87800,20240503,-44.31,35000,20241209,39.71,51200,-4.49,20250220,39850,22.71,20250203,87800,-44.31,20240503,35000,39.71,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N 20250221,140845,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,48250,-1400,5,-2.82,2493566150,51181,33.36,49800,51000,48000,64500,34800,49650,48720.54,7.89,0,-13411,52950,51300,49550,47900,46150,52125,48725,55,14850,500,35740,50,1,11061429,5337,4386.36,1.76,12,0.46,11.00,27365.00,87800,20240503,-45.05,35000,20241209,37.86,51200,-5.76,20250220,39850,21.08,20250203,87800,-45.05,20240503,35000,37.86,20241209,1.46,N,131290,500,55 억,,873242,N,N,363,N,00,N diff --git a/131370/price/prices-20250201.csv b/131370/price/prices-20250201.csv index edeb7c10baa3..93b5629969ac 100644 --- a/131370/price/prices-20250201.csv +++ b/131370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2975,30,2,1.02,341093775,115233,111.14,2950,2980,2930,3825,2065,2945,2959.89,18.39,0,-11940,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1585,21.88,1.66,12,0.22,136.00,1789.00,5420,20240221,-45.11,2500,20241210,19.00,3315,-10.26,20250211,2635,12.90,20250102,5060,-41.21,20240226,2500,19.00,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,150848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2975,30,2,1.02,305873350,103361,99.69,2950,2980,2930,3825,2065,2945,2959.32,18.39,0,-14393,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1585,21.88,1.66,12,0.19,136.00,1789.00,5420,20240221,-45.11,2500,20241210,19.00,3315,-10.26,20250211,2635,12.90,20250102,5060,-41.21,20240226,2500,19.00,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,140846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2965,20,2,0.68,253358835,85693,82.65,2950,2980,2930,3825,2065,2945,2956.64,18.39,0,-12919,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1579,21.80,1.66,12,0.16,136.00,1789.00,5420,20240221,-45.30,2500,20241210,18.60,3315,-10.56,20250211,2635,12.52,20250102,5060,-41.40,20240226,2500,18.60,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,130849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2970,25,2,0.85,237301845,80279,77.43,2950,2980,2930,3825,2065,2945,2956.01,18.39,0,-12818,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1582,21.84,1.66,12,0.15,136.00,1789.00,5420,20240221,-45.20,2500,20241210,18.80,3315,-10.41,20250211,2635,12.71,20250102,5060,-41.30,20240226,2500,18.80,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,120846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2965,20,2,0.68,175725630,59555,57.44,2950,2965,2930,3825,2065,2945,2950.68,18.39,0,-16128,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1579,21.80,1.66,12,0.11,136.00,1789.00,5420,20240221,-45.30,2500,20241210,18.60,3315,-10.56,20250211,2635,12.52,20250102,5060,-41.40,20240226,2500,18.60,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,110843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2955,10,2,0.34,143716470,48726,47.00,2950,2960,2930,3825,2065,2945,2949.52,18.39,0,-18607,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1574,21.73,1.65,12,0.09,136.00,1789.00,5420,20240221,-45.48,2500,20241210,18.20,3315,-10.86,20250211,2635,12.14,20250102,5060,-41.60,20240226,2500,18.20,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,100844,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2945,0,3,0.00,124717555,42277,40.78,2950,2960,2930,3825,2065,2945,2950.05,18.39,0,-18512,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1569,21.65,1.65,12,0.08,136.00,1789.00,5420,20240221,-45.66,2500,20241210,17.80,3315,-11.16,20250211,2635,11.76,20250102,5060,-41.80,20240226,2500,17.80,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N +20250224,090850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2940,-5,5,-0.17,38297755,13005,12.54,2950,2960,2935,3825,2065,2945,2944.84,18.39,0,-8182,2985,2965,2945,2925,2905,2955,2915,53,880,100,1880,5,1,53267083,1566,21.62,1.64,12,0.02,136.00,1789.00,5420,20240221,-45.76,2500,20241210,17.60,3315,-11.31,20250211,2635,11.57,20250102,5060,-41.90,20240226,2500,17.60,20241210,3.76,N,131370,100,53 억,,9793572,N,N,0,N,00,N 20250221,160842,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2945,-15,5,-0.51,288495450,98106,84.37,2950,2965,2925,3845,2075,2960,2940.65,18.40,0,-6603,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1569,21.65,1.65,12,0.18,136.00,1789.00,5420,20240221,-45.66,2500,20241210,17.80,3315,-11.16,20250211,2635,11.76,20250102,5420,-45.66,20240221,2500,17.80,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N 20250221,150846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2935,-25,5,-0.84,261886445,89040,76.58,2950,2965,2925,3845,2075,2960,2941.22,18.40,0,-5607,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1563,21.58,1.64,12,0.17,136.00,1789.00,5420,20240221,-45.85,2500,20241210,17.40,3315,-11.46,20250211,2635,11.39,20250102,5420,-45.85,20240221,2500,17.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N 20250221,140845,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2935,-25,5,-0.84,226401825,76942,66.17,2950,2965,2925,3845,2075,2960,2942.50,18.40,0,-5533,3046,3002,2971,2927,2896,2987,2912,53,885,100,1890,5,1,53267083,1563,21.58,1.64,12,0.14,136.00,1789.00,5420,20240221,-45.85,2500,20241210,17.40,3315,-11.46,20250211,2635,11.39,20250102,5420,-45.85,20240221,2500,17.40,20241210,3.76,N,131370,100,53 억,,9800185,N,N,0,N,00,N diff --git a/131400/price/prices-20250201.csv b/131400/price/prices-20250201.csv index a53f813e22fc..e510863997a9 100644 --- a/131400/price/prices-20250201.csv +++ b/131400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,-20,5,-0.95,1376401765,654155,43.11,2110,2155,2075,2740,1480,2110,2104.11,1.21,0,92524,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1245,74.64,1.03,12,1.10,28.00,2035.00,3420,20240215,-38.89,1650,20240805,26.67,2225,-6.07,20250221,1742,19.98,20250203,3405,-38.62,20240315,1650,26.67,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,150848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-10,5,-0.47,1249081665,593162,39.09,2110,2155,2075,2740,1480,2110,2105.80,1.21,0,79525,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1251,75.00,1.03,12,1.00,28.00,2035.00,3420,20240215,-38.60,1650,20240805,27.27,2225,-5.62,20250221,1742,20.55,20250203,3405,-38.33,20240315,1650,27.27,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,0,3,0.00,1122129360,532586,35.10,2110,2155,2075,2740,1480,2110,2106.94,1.21,0,65335,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,0.89,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,-15,5,-0.71,1020354800,484257,31.91,2110,2155,2075,2740,1480,2110,2107.05,1.21,0,52821,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1248,74.82,1.03,12,0.81,28.00,2035.00,3420,20240215,-38.74,1650,20240805,26.97,2225,-5.84,20250221,1742,20.26,20250203,3405,-38.47,20240315,1650,26.97,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,120846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-5,5,-0.24,922830750,437781,28.85,2110,2155,2075,2740,1480,2110,2107.97,1.21,0,46904,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1254,75.18,1.03,12,0.73,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2225,-5.39,20250221,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-10,5,-0.47,835630665,396205,26.11,2110,2155,2075,2740,1480,2110,2109.09,1.21,0,41886,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1251,75.00,1.03,12,0.66,28.00,2035.00,3420,20240215,-38.60,1650,20240805,27.27,2225,-5.62,20250221,1742,20.55,20250203,3405,-38.33,20240315,1650,27.27,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,100844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,15,2,0.71,723140240,342762,22.59,2110,2155,2075,2740,1480,2110,2109.74,1.21,0,50951,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1266,75.89,1.04,12,0.58,28.00,2035.00,3420,20240215,-37.87,1650,20240805,28.79,2225,-4.49,20250221,1742,21.99,20250203,3405,-37.59,20240315,1650,28.79,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N +20250224,090850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,10,2,0.47,263356635,124926,8.23,2110,2155,2075,2740,1480,2110,2108.10,1.21,0,1504,2290,2200,2135,2045,1980,2245,2090,298,630,500,1510,5,1,59589882,1263,75.71,1.04,12,0.21,28.00,2035.00,3420,20240215,-38.01,1650,20240805,28.48,2225,-4.72,20250221,1742,21.70,20250203,3405,-37.74,20240315,1650,28.48,20240805,1.22,N,131400,500,297 억,,721192,N,N,0,N,00,N 20250221,160842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,3222819425,1510119,139.88,2090,2225,2070,2730,1470,2100,2134.21,1.34,0,-78348,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,2.53,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N 20250221,150846,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,10,2,0.48,3122609405,1462745,135.49,2090,2225,2070,2730,1470,2100,2134.76,1.34,0,-94550,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1257,75.36,1.04,12,2.45,28.00,2035.00,3420,20240215,-38.30,1650,20240805,27.88,2225,-5.17,20250221,1742,21.13,20250203,3405,-38.03,20240315,1650,27.88,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N 20250221,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,5,2,0.24,2886398310,1350890,125.13,2090,2225,2070,2730,1470,2100,2136.66,1.34,0,-143121,2173,2136,2093,2056,2013,2155,2075,298,630,500,1510,5,1,59589882,1254,75.18,1.03,12,2.27,28.00,2035.00,3420,20240215,-38.45,1650,20240805,27.58,2225,-5.39,20250221,1742,20.84,20250203,3405,-38.18,20240315,1650,27.58,20240805,1.08,N,131400,500,297 억,,795889,N,N,0,N,00,N diff --git a/131760/price/prices-20250201.csv b/131760/price/prices-20250201.csv index edd6f0c8fb35..c2406c11646f 100644 --- a/131760/price/prices-20250201.csv +++ b/131760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,15,2,1.41,566909592,534120,109.99,1058,1088,1039,1384,746,1065,1061.36,1.99,0,59943,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,469,-6.17,1.52,12,1.23,-175.00,709.00,1530,20250116,-29.41,637,20241209,69.54,1530,-29.41,20250116,938,15.14,20250203,1530,-29.41,20250116,637,69.54,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1084,19,2,1.78,530978103,500874,103.14,1058,1088,1039,1384,746,1065,1060.10,1.99,0,46552,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,471,-6.19,1.53,12,1.15,-175.00,709.00,1530,20250116,-29.15,637,20241209,70.17,1530,-29.15,20250116,938,15.57,20250203,1530,-29.15,20250116,637,70.17,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1081,16,2,1.50,444328088,420585,86.61,1058,1088,1039,1384,746,1065,1056.45,1.99,0,46526,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,469,-6.18,1.52,12,0.97,-175.00,709.00,1530,20250116,-29.35,637,20241209,69.70,1530,-29.35,20250116,938,15.25,20250203,1530,-29.35,20250116,637,69.70,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,130849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1072,7,2,0.66,337652032,321509,66.21,1058,1072,1039,1384,746,1065,1050.21,1.99,0,54320,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,466,-6.13,1.51,12,0.74,-175.00,709.00,1530,20250116,-29.93,637,20241209,68.29,1530,-29.93,20250116,938,14.29,20250203,1530,-29.93,20250116,637,68.29,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,120846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1062,-3,5,-0.28,277178459,264699,54.51,1058,1067,1039,1384,746,1065,1047.14,1.99,0,51935,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,461,-6.07,1.50,12,0.61,-175.00,709.00,1530,20250116,-30.59,637,20241209,66.72,1530,-30.59,20250116,938,13.22,20250203,1530,-30.59,20250116,637,66.72,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,110844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-15,5,-1.41,210349470,201451,41.48,1058,1058,1039,1384,746,1065,1044.17,1.99,0,16266,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,456,-6.00,1.48,12,0.46,-175.00,709.00,1530,20250116,-31.37,637,20241209,64.84,1530,-31.37,20250116,938,11.94,20250203,1530,-31.37,20250116,637,64.84,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,100844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,-19,5,-1.78,112957390,108053,22.25,1058,1058,1040,1384,746,1065,1045.38,1.99,0,-17761,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,454,-5.98,1.48,12,0.25,-175.00,709.00,1530,20250116,-31.63,637,20241209,64.21,1530,-31.63,20250116,938,11.51,20250203,1530,-31.63,20250116,637,64.21,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N +20250224,090851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1048,-17,5,-1.60,26283572,25025,5.15,1058,1058,1045,1384,746,1065,1050.27,1.99,0,-15251,1085,1075,1060,1050,1035,1080,1055,218,319,500,760,1,1,43431583,455,-5.99,1.48,12,0.06,-175.00,709.00,1530,20250116,-31.50,637,20241209,64.52,1530,-31.50,20250116,938,11.73,20250203,1530,-31.50,20250116,637,64.52,20241209,0.17,N,131760,500,218 억,,865535,N,N,0,N,00,N 20250221,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,15,2,1.43,510425881,482523,48.63,1059,1070,1045,1365,735,1050,1057.93,1.97,0,8113,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,463,-6.09,1.50,12,1.11,-175.00,709.00,1530,20250116,-30.39,637,20241209,67.19,1530,-30.39,20250116,938,13.54,20250203,1530,-30.39,20250116,637,67.19,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N 20250221,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,11,2,1.05,475361598,449570,45.31,1059,1068,1045,1365,735,1050,1057.47,1.97,0,3258,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,461,-6.06,1.50,12,1.04,-175.00,709.00,1530,20250116,-30.65,637,20241209,66.56,1530,-30.65,20250116,938,13.11,20250203,1530,-30.65,20250116,637,66.56,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N 20250221,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,7,2,0.67,442498009,418497,42.18,1059,1068,1045,1365,735,1050,1057.46,1.97,0,6157,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,459,-6.04,1.49,12,0.96,-175.00,709.00,1530,20250116,-30.92,637,20241209,65.93,1530,-30.92,20250116,938,12.69,20250203,1530,-30.92,20250116,637,65.93,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N diff --git a/131970/price/prices-20250201.csv b/131970/price/prices-20250201.csv index f677ba8a2248..735ff24de9d8 100644 --- a/131970/price/prices-20250201.csv +++ b/131970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33100,-200,5,-0.60,7977139750,242495,101.67,32600,33550,32500,43250,23350,33300,32895.76,4.94,0,9339,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6397,11.66,1.58,12,1.25,2839.00,20922.00,53300,20240405,-37.90,22750,20241206,45.49,38350,-13.69,20250210,24200,36.78,20250102,53300,-37.90,20240405,22750,45.49,20241206,3.08,N,131970,500,96 억,,954287,N,N,475,N,00,N +20250224,150849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33050,-250,5,-0.75,7716461500,234610,98.36,32600,33550,32500,43250,23350,33300,32890.33,4.94,0,10335,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6388,11.64,1.58,12,1.21,2839.00,20922.00,53300,20240405,-37.99,22750,20241206,45.27,38350,-13.82,20250210,24200,36.57,20250102,53300,-37.99,20240405,22750,45.27,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,140847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,-450,5,-1.35,6815036850,207225,86.88,32600,33550,32500,43250,23350,33300,32886.84,4.94,0,3325,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6349,11.57,1.57,12,1.07,2839.00,20922.00,53300,20240405,-38.37,22750,20241206,44.40,38350,-14.34,20250210,24200,35.74,20250102,53300,-38.37,20240405,22750,44.40,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,130850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,-450,5,-1.35,6356957050,193278,81.03,32600,33550,32500,43250,23350,33300,32889.91,4.94,0,2263,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6349,11.57,1.57,12,1.00,2839.00,20922.00,53300,20240405,-38.37,22750,20241206,44.40,38350,-14.34,20250210,24200,35.74,20250102,53300,-38.37,20240405,22750,44.40,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,120846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,-450,5,-1.35,5953764700,181016,75.89,32600,33550,32500,43250,23350,33300,32890.48,4.94,0,596,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6349,11.57,1.57,12,0.94,2839.00,20922.00,53300,20240405,-38.37,22750,20241206,44.40,38350,-14.34,20250210,24200,35.74,20250102,53300,-38.37,20240405,22750,44.40,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,110844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,-450,5,-1.35,5099903900,155106,65.03,32600,33550,32500,43250,23350,33300,32879.71,4.94,0,2933,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6349,11.57,1.57,12,0.80,2839.00,20922.00,53300,20240405,-38.37,22750,20241206,44.40,38350,-14.34,20250210,24200,35.74,20250102,53300,-38.37,20240405,22750,44.40,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,100845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32600,-700,5,-2.10,4281568650,130095,54.54,32600,33550,32500,43250,23350,33300,32910.64,4.94,0,6704,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6301,11.48,1.56,12,0.67,2839.00,20922.00,53300,20240405,-38.84,22750,20241206,43.30,38350,-14.99,20250210,24200,34.71,20250102,53300,-38.84,20240405,22750,43.30,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N +20250224,090851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32900,-400,5,-1.20,1076729100,32837,13.77,32600,33200,32600,43250,23350,33300,32787.78,4.94,0,10710,34533,33916,32833,32216,31133,34225,32525,97,9950,500,24640,50,1,19327238,6359,11.59,1.57,12,0.17,2839.00,20922.00,53300,20240405,-38.27,22750,20241206,44.62,38350,-14.21,20250210,24200,35.95,20250102,53300,-38.27,20240405,22750,44.62,20241206,3.08,N,131970,500,96 억,,954287,N,N,472,N,00,N 20250221,160843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33300,700,2,2.15,7642253350,235461,81.50,32650,33450,31750,42350,22850,32600,32454.53,4.91,0,-2569,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6436,11.73,1.59,12,1.22,2839.00,20922.00,53300,20240405,-37.52,22750,20241206,46.37,38350,-13.17,20250210,24200,37.60,20250102,53300,-37.52,20240405,22750,46.37,20241206,3.15,N,131970,500,96 억,,948485,N,N,472,N,00,N 20250221,150847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33200,600,2,1.84,7125449400,219930,76.13,32650,33450,31750,42350,22850,32600,32398.53,4.91,0,-1136,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6417,11.69,1.59,12,1.14,2839.00,20922.00,53300,20240405,-37.71,22750,20241206,45.93,38350,-13.43,20250210,24200,37.19,20250102,53300,-37.71,20240405,22750,45.93,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N 20250221,140846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32450,-150,5,-0.46,5301808800,164625,56.98,32650,32900,31750,42350,22850,32600,32204.89,4.91,0,-2025,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6272,11.43,1.55,12,0.85,2839.00,20922.00,53300,20240405,-39.12,22750,20241206,42.64,38350,-15.38,20250210,24200,34.09,20250102,53300,-39.12,20240405,22750,42.64,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N diff --git a/133750/price/prices-20250201.csv b/133750/price/prices-20250201.csv index 6c83dd84b99e..bf0d45f65cc8 100644 --- a/133750/price/prices-20250201.csv +++ b/133750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,40,2,1.81,197958270,88949,147.99,2210,2265,2180,2870,1550,2210,2224.41,2.01,0,-18524,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,527,-16.42,0.85,12,0.38,-137.00,2659.00,3555,20240305,-36.71,1647,20240805,36.61,2265,0.00,20250120,1971,14.16,20250203,3555,-36.71,20240305,1647,36.61,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,25,2,1.13,167730935,75475,125.57,2210,2265,2180,2870,1550,2210,2222.34,2.01,0,-17415,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,523,-16.31,0.84,12,0.32,-137.00,2659.00,3555,20240305,-37.13,1647,20240805,35.70,2265,0.00,20250120,1971,13.39,20250203,3555,-37.13,20240305,1647,35.70,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,15,2,0.68,149769370,67407,112.15,2210,2265,2180,2870,1550,2210,2221.87,2.01,0,-15345,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,521,-16.24,0.84,12,0.29,-137.00,2659.00,3555,20240305,-37.41,1647,20240805,35.09,2265,0.00,20250120,1971,12.89,20250203,3555,-37.41,20240305,1647,35.09,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,130850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,0,3,0.00,133626155,60111,100.01,2210,2265,2180,2870,1550,2210,2222.99,2.01,0,-14226,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,517,-16.13,0.83,12,0.26,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,0.00,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,120847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,20,2,0.90,108491420,48740,81.09,2210,2265,2180,2870,1550,2210,2225.92,2.01,0,-13607,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,522,-16.28,0.84,12,0.21,-137.00,2659.00,3555,20240305,-37.27,1647,20240805,35.40,2265,0.00,20250120,1971,13.14,20250203,3555,-37.27,20240305,1647,35.40,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,110845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,5,2,0.23,104715530,47038,78.26,2210,2265,2180,2870,1550,2210,2226.19,2.01,0,-13122,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,518,-16.17,0.83,12,0.20,-137.00,2659.00,3555,20240305,-37.69,1647,20240805,34.49,2265,0.00,20250120,1971,12.38,20250203,3555,-37.69,20240305,1647,34.49,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,100845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,20,2,0.90,98516615,44238,73.60,2210,2265,2180,2870,1550,2210,2226.97,2.01,0,-12111,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,522,-16.28,0.84,12,0.19,-137.00,2659.00,3555,20240305,-37.27,1647,20240805,35.40,2265,0.00,20250120,1971,13.14,20250203,3555,-37.27,20240305,1647,35.40,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N +20250224,090851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-20,5,-0.90,30712225,13967,23.24,2210,2210,2180,2870,1550,2210,2198.91,2.01,0,-6066,2276,2242,2181,2147,2086,2260,2165,117,660,500,1410,5,1,23407077,513,-15.99,0.82,12,0.06,-137.00,2659.00,3555,20240305,-38.40,1647,20240805,32.97,2265,-3.31,20250120,1971,11.11,20250203,3555,-38.40,20240305,1647,32.97,20240805,3.96,N,133750,500,117 억,,471185,N,N,0,N,00,N 20250221,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,40,2,1.84,130300910,60104,118.54,2170,2215,2120,2820,1520,2170,2167.85,2.04,0,-6077,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,517,-16.13,0.83,12,0.26,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N 20250221,150847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,40,2,1.84,123393290,56970,112.36,2170,2215,2120,2820,1520,2170,2165.93,2.04,0,-5594,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,517,-16.13,0.83,12,0.24,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N 20250221,140846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,20,2,0.92,106992945,49519,97.66,2170,2195,2120,2820,1520,2170,2160.64,2.04,0,-4296,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,513,-15.99,0.82,12,0.21,-137.00,2659.00,3555,20240305,-38.40,1647,20240805,32.97,2265,-3.31,20250120,1971,11.11,20250203,3555,-38.40,20240305,1647,32.97,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N diff --git a/133820/price/prices-20250201.csv b/133820/price/prices-20250201.csv index ae71855e9a28..9ada3d9f86ab 100644 --- a/133820/price/prices-20250201.csv +++ b/133820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1146,-15,5,-1.29,42180060,36750,31.56,1151,1159,1134,1509,813,1161,1147.76,0.70,0,-14614,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,353,-1.99,0.56,12,0.12,-576.00,2043.00,1557,20240318,-26.40,801,20240909,43.07,1300,-11.85,20250218,897,27.76,20250106,1557,-26.40,20240318,801,43.07,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,150849,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1144,-17,5,-1.46,38954533,33933,29.14,1151,1159,1134,1509,813,1161,1147.98,0.70,0,-14422,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,353,-1.99,0.56,12,0.11,-576.00,2043.00,1557,20240318,-26.53,801,20240909,42.82,1300,-12.00,20250218,897,27.54,20250106,1557,-26.53,20240318,801,42.82,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,140848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1139,-22,5,-1.89,29962465,26071,22.39,1151,1159,1139,1509,813,1161,1149.26,0.70,0,-11807,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,351,-1.98,0.56,12,0.08,-576.00,2043.00,1557,20240318,-26.85,801,20240909,42.20,1300,-12.38,20250218,897,26.98,20250106,1557,-26.85,20240318,801,42.20,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,130850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1141,-20,5,-1.72,25654718,22295,19.14,1151,1159,1140,1509,813,1161,1150.69,0.70,0,-8598,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,352,-1.98,0.56,12,0.07,-576.00,2043.00,1557,20240318,-26.72,801,20240909,42.45,1300,-12.23,20250218,897,27.20,20250106,1557,-26.72,20240318,801,42.45,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,120847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1146,-15,5,-1.29,23646239,20540,17.64,1151,1159,1146,1509,813,1161,1151.23,0.70,0,-8104,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,353,-1.99,0.56,12,0.07,-576.00,2043.00,1557,20240318,-26.40,801,20240909,43.07,1300,-11.85,20250218,897,27.76,20250106,1557,-26.40,20240318,801,43.07,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,110845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1148,-13,5,-1.12,16617404,14418,12.38,1151,1159,1148,1509,813,1161,1152.55,0.70,0,-7189,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,354,-1.99,0.56,12,0.05,-576.00,2043.00,1557,20240318,-26.27,801,20240909,43.32,1300,-11.69,20250218,897,27.98,20250106,1557,-26.27,20240318,801,43.32,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,100845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1158,-3,5,-0.26,5695850,4932,4.24,1151,1159,1151,1509,813,1161,1154.88,0.70,0,-255,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,357,-2.01,0.57,12,0.02,-576.00,2043.00,1557,20240318,-25.63,801,20240909,44.57,1300,-10.92,20250218,897,29.10,20250106,1557,-25.63,20240318,801,44.57,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N +20250224,090852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1153,-8,5,-0.69,2929818,2544,2.18,1151,1153,1151,1509,813,1161,1151.66,0.70,0,0,1291,1226,1183,1118,1075,1204,1096,167,348,500,810,1,1,30826118,355,-2.00,0.56,12,0.01,-576.00,2043.00,1557,20240318,-25.95,801,20240909,43.95,1300,-11.31,20250218,897,28.54,20250106,1557,-25.95,20240318,801,43.95,20240909,0.00,N,133820,500,166 억,,216229,N,N,1,N,00,N 20250221,160843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1161,-17,5,-1.44,134798428,114685,44.61,1248,1248,1140,1531,825,1178,1175.38,0.73,0,-5188,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,358,-2.02,0.57,12,0.37,-576.00,2043.00,1557,20240318,-25.43,801,20240909,44.94,1300,-10.69,20250218,897,29.43,20250106,1557,-25.43,20240318,801,44.94,20240909,0.00,N,133820,500,166 억,,225123,N,N,1,N,00,N 20250221,150847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1158,-20,5,-1.70,132348803,112574,43.79,1248,1248,1140,1531,825,1178,1175.66,0.73,0,-4819,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,357,-2.01,0.57,12,0.37,-576.00,2043.00,1557,20240318,-25.63,801,20240909,44.57,1300,-10.92,20250218,897,29.10,20250106,1557,-25.63,20240318,801,44.57,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N 20250221,140846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1162,-16,5,-1.36,114125525,96869,37.68,1248,1248,1140,1531,825,1178,1178.14,0.73,0,-4474,1304,1240,1206,1142,1108,1224,1126,167,353,500,820,1,1,30826118,358,-2.02,0.57,12,0.31,-576.00,2043.00,1557,20240318,-25.37,801,20240909,45.07,1300,-10.62,20250218,897,29.54,20250106,1557,-25.37,20240318,801,45.07,20240909,0.00,N,133820,500,166 억,,225123,N,N,0,N,00,N diff --git a/134060/price/prices-20250201.csv b/134060/price/prices-20250201.csv index 4c63b0e18c4c..d902f4f20523 100644 --- a/134060/price/prices-20250201.csv +++ b/134060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4425,110,2,2.55,68928965,15572,505.42,4270,4470,4270,5600,3025,4315,4426.47,0.34,0,-61,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,211,15.26,0.81,12,0.33,290.00,5433.00,5440,20240605,-18.66,3930,20250116,12.60,4470,-1.01,20250224,3930,12.60,20250116,5440,-18.66,20240605,3930,12.60,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,150850,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4445,130,2,3.01,66209385,14960,485.56,4270,4470,4270,5600,3025,4315,4425.76,0.34,0,-61,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,212,15.33,0.82,12,0.31,290.00,5433.00,5440,20240605,-18.29,3930,20250116,13.10,4470,-0.56,20250224,3930,13.10,20250116,5440,-18.29,20240605,3930,13.10,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,140848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4425,110,2,2.55,52696860,11915,386.73,4270,4470,4270,5600,3025,4315,4422.73,0.34,0,-61,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,211,15.26,0.81,12,0.25,290.00,5433.00,5440,20240605,-18.66,3930,20250116,12.60,4470,-1.01,20250224,3930,12.60,20250116,5440,-18.66,20240605,3930,12.60,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,130851,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4450,135,2,3.13,47086110,10654,345.80,4270,4470,4270,5600,3025,4315,4419.57,0.34,0,-42,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,212,15.34,0.82,12,0.22,290.00,5433.00,5440,20240605,-18.20,3930,20250116,13.23,4470,-0.45,20250224,3930,13.23,20250116,5440,-18.20,20240605,3930,13.23,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,120847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4465,150,2,3.48,39291810,8902,288.93,4270,4470,4270,5600,3025,4315,4413.82,0.34,0,-2,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,213,15.40,0.82,12,0.19,290.00,5433.00,5440,20240605,-17.92,3930,20250116,13.61,4470,-0.11,20250224,3930,13.61,20250116,5440,-17.92,20240605,3930,13.61,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,110845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,120,2,2.78,13370305,3059,99.29,4270,4445,4270,5600,3025,4315,4370.81,0.34,0,-42,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,212,15.29,0.82,12,0.06,290.00,5433.00,5440,20240605,-18.47,3930,20250116,12.85,4445,0.00,20250206,3930,12.85,20250116,5440,-18.47,20240605,3930,12.85,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,100846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,120,2,2.78,8781055,2022,65.63,4270,4445,4270,5600,3025,4315,4342.76,0.34,0,-12,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,212,15.29,0.82,12,0.04,290.00,5433.00,5440,20240605,-18.47,3930,20250116,12.85,4445,0.00,20250206,3930,12.85,20250116,5440,-18.47,20240605,3930,12.85,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N +20250224,090852,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,0,3,0.00,704595,165,5.36,4270,4315,4270,5600,3025,4315,4270.27,0.34,0,0,4428,4371,4338,4281,4248,4355,4265,24,1285,500,2930,5,1,4769250,206,14.88,0.79,12,0.00,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16107,N,N,0,N,00,N 20250221,160844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4315,-40,5,-0.92,13405585,3081,56.07,4355,4395,4305,5660,3050,4355,4351.05,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.88,0.79,12,0.06,290.00,5433.00,5440,20240605,-20.68,3930,20250116,9.80,4445,-2.92,20250206,3930,9.80,20250116,5440,-20.68,20240605,3930,9.80,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N 20250221,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,-35,5,-0.80,13008605,2989,54.39,4355,4395,4305,5660,3050,4355,4352.16,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.90,0.80,12,0.06,290.00,5433.00,5440,20240605,-20.59,3930,20250116,9.92,4445,-2.81,20250206,3930,9.92,20250116,5440,-20.59,20240605,3930,9.92,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N 20250221,140847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4320,-35,5,-0.80,12883325,2960,53.87,4355,4395,4305,5660,3050,4355,4352.47,0.34,0,-56,4401,4377,4331,4307,4261,4390,4320,24,1305,500,2960,5,1,4769250,206,14.90,0.80,12,0.06,290.00,5433.00,5440,20240605,-20.59,3930,20250116,9.92,4445,-2.81,20250206,3930,9.92,20250116,5440,-20.59,20240605,3930,9.92,20250116,0.00,N,134060,500,23 억,,16163,N,N,0,N,00,N diff --git a/134380/price/prices-20250201.csv b/134380/price/prices-20250201.csv index 1f1c82d9b2c4..6c2b81b9de03 100644 --- a/134380/price/prices-20250201.csv +++ b/134380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,150850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,140848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,130851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,120848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,110845,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77500,300,2,0.39,2070000,27,31.76,77200,77500,76500,100300,54100,77200,76666.67,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1704,7.81,1.09,12,0.00,9919.00,71365.00,86200,20240820,-10.09,69200,20240221,11.99,80000,-3.12,20250106,75000,3.33,20250210,86200,-10.09,20240820,69300,11.83,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,100846,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76500,-700,5,-0.91,1992500,26,30.59,77200,77200,76500,100300,54100,77200,76634.62,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1682,7.71,1.07,12,0.00,9919.00,71365.00,86200,20240820,-11.25,69200,20240221,10.55,80000,-4.38,20250106,75000,2.00,20250210,86200,-11.25,20240820,69300,10.39,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N +20250224,090852,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,0,3,0.00,386000,5,5.88,77200,77200,77200,100300,54100,77200,77200.00,0.37,0,0,78066,77632,77266,76832,76466,77850,77050,24,23100,1000,57120,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69300,11.40,20240315,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N 20250221,160844,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77200,-100,5,-0.13,6092300,79,129.51,77000,77700,76900,100400,54200,77300,77117.72,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1698,7.78,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.44,69200,20240221,11.56,80000,-3.50,20250106,75000,2.93,20250210,86200,-10.44,20240820,69200,11.56,20240221,0.00,N,134380,1000,24 억,,8115,N,N,1,N,00,N 20250221,150848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,76900,-400,5,-0.52,5860700,76,124.59,77000,77700,76900,100400,54200,77300,77114.47,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1691,7.75,1.08,12,0.00,9919.00,71365.00,86200,20240820,-10.79,69200,20240221,11.13,80000,-3.88,20250106,75000,2.53,20250210,86200,-10.79,20240820,69200,11.13,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N 20250221,140847,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,400,2,0.52,4551300,59,96.72,77000,77700,77000,100400,54200,77300,77140.68,0.37,0,1,77900,77600,77400,77100,76900,77750,77250,24,23100,1000,57200,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,69200,20240221,12.28,80000,-2.88,20250106,75000,3.60,20250210,86200,-9.86,20240820,69200,12.28,20240221,0.00,N,134380,1000,24 억,,8115,N,N,0,N,00,N diff --git a/134580/price/prices-20250201.csv b/134580/price/prices-20250201.csv index 4a3eef213b66..e13f92e02dae 100644 --- a/134580/price/prices-20250201.csv +++ b/134580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,60188019,30717,350.69,1976,1985,1945,2575,1389,1983,1959.43,3.64,0,-15220,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.14,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,53061385,27073,309.09,1976,1985,1945,2575,1389,1983,1959.94,3.64,0,-11925,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.12,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1970,-13,5,-0.66,24338501,12408,141.66,1976,1985,1945,2575,1389,1983,1961.52,3.64,0,-7231,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,434,-3.65,1.12,12,0.06,-539.00,1757.00,3790,20240228,-48.02,1440,20241209,36.81,2875,-31.48,20250122,1580,24.68,20250102,3790,-48.02,20240228,1440,36.81,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,130851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1974,-9,5,-0.45,20583250,10499,119.87,1976,1985,1945,2575,1389,1983,1960.50,3.64,0,-7048,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,435,-3.66,1.12,12,0.05,-539.00,1757.00,3790,20240228,-47.92,1440,20241209,37.08,2875,-31.34,20250122,1580,24.94,20250102,3790,-47.92,20240228,1440,37.08,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,120848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-8,5,-0.40,19566872,9982,113.96,1976,1985,1945,2575,1389,1983,1960.22,3.64,0,-7048,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,435,-3.66,1.12,12,0.05,-539.00,1757.00,3790,20240228,-47.89,1440,20241209,37.15,2875,-31.30,20250122,1580,25.00,20250102,3790,-47.89,20240228,1440,37.15,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,110846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,-5,5,-0.25,17668794,9018,102.96,1976,1985,1945,2575,1389,1983,1959.28,3.64,0,-6459,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,436,-3.67,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.81,1440,20241209,37.36,2875,-31.20,20250122,1580,25.19,20250102,3790,-47.81,20240228,1440,37.36,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1979,-4,5,-0.20,16881210,8619,98.40,1976,1985,1945,2575,1389,1983,1958.60,3.64,0,-6304,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,436,-3.67,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.78,1440,20241209,37.43,2875,-31.17,20250122,1580,25.25,20250102,3790,-47.78,20240228,1440,37.43,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N +20250224,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1960,-23,5,-1.16,13381240,6836,78.05,1976,1976,1945,2575,1389,1983,1957.47,3.64,0,-5064,2033,2007,1989,1963,1945,2021,1977,110,592,500,1220,1,1,22025767,432,-3.64,1.12,12,0.03,-539.00,1757.00,3790,20240228,-48.28,1440,20241209,36.11,2875,-31.83,20250122,1580,24.05,20250102,3790,-48.28,20240228,1440,36.11,20241209,2.08,N,134580,500,110 억,,802775,N,N,0,N,00,N 20250221,160844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1983,0,3,0.00,17336930,8759,3.80,1971,2015,1971,2575,1389,1983,1979.32,3.65,0,-743,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,437,-3.68,1.13,12,0.04,-539.00,1757.00,3790,20240228,-47.68,1440,20241209,37.71,2875,-31.03,20250122,1580,25.51,20250102,3790,-47.68,20240228,1440,37.71,20241209,2.10,N,134580,500,110 억,,803518,N,N,0,N,00,N 20250221,150848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1988,5,2,0.25,13733370,6938,3.01,1971,2015,1971,2575,1389,1983,1979.43,3.65,0,-604,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,438,-3.69,1.13,12,0.03,-539.00,1757.00,3790,20240228,-47.55,1440,20241209,38.06,2875,-30.85,20250122,1580,25.82,20250102,3790,-47.55,20240228,1440,38.06,20241209,2.10,N,134580,500,110 억,,803518,N,N,0,N,00,N 20250221,140847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,7,2,0.35,12003936,6068,2.63,1971,2015,1971,2575,1389,1983,1978.22,3.65,0,-604,2090,2036,2001,1947,1912,2063,1974,110,592,500,1220,1,1,22025767,438,-3.69,1.13,12,0.03,-539.00,1757.00,3790,20240228,-47.49,1440,20241209,38.19,2875,-30.78,20250122,1580,25.95,20250102,3790,-47.49,20240228,1440,38.19,20241209,2.10,N,134580,500,110 억,,803518,N,N,0,N,00,N diff --git a/134790/price/prices-20250201.csv b/134790/price/prices-20250201.csv index 40cd7b708635..2c0050df1f2f 100644 --- a/134790/price/prices-20250201.csv +++ b/134790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160851,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24450,200,2,0.82,102773500,4139,610.47,24250,25450,24100,31500,17000,24250,24830.51,1.02,0,-115,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,489,20.01,0.71,12,0.21,1222.00,34260.00,34800,20240226,-29.74,21650,20241209,12.93,25450,-3.93,20250224,21800,12.16,20250124,34800,-29.74,20240226,21650,12.93,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,150851,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24650,400,2,1.65,96317850,3876,571.68,24250,25450,24100,31500,17000,24250,24849.81,1.02,0,32,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,493,20.17,0.72,12,0.19,1222.00,34260.00,34800,20240226,-29.17,21650,20241209,13.86,25450,-3.14,20250224,21800,13.07,20250124,34800,-29.17,20240226,21650,13.86,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,140849,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24750,500,2,2.06,88792550,3571,526.70,24250,25450,24100,31500,17000,24250,24864.90,1.02,0,12,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,495,20.25,0.72,12,0.18,1222.00,34260.00,34800,20240226,-28.88,21650,20241209,14.32,25450,-2.75,20250224,21800,13.53,20250124,34800,-28.88,20240226,21650,14.32,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,130852,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24950,700,2,2.89,80022100,3218,474.63,24250,25450,24100,31500,17000,24250,24867.03,1.02,0,-31,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,499,20.42,0.73,12,0.16,1222.00,34260.00,34800,20240226,-28.30,21650,20241209,15.24,25450,-1.96,20250224,21800,14.45,20250124,34800,-28.30,20240226,21650,15.24,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,120848,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24900,650,2,2.68,69337900,2789,411.36,24250,25450,24100,31500,17000,24250,24861.20,1.02,0,-31,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,498,20.38,0.73,12,0.14,1222.00,34260.00,34800,20240226,-28.45,21650,20241209,15.01,25450,-2.16,20250224,21800,14.22,20250124,34800,-28.45,20240226,21650,15.01,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,110846,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24450,200,2,0.82,13604000,560,82.60,24250,24450,24100,31500,17000,24250,24292.86,1.02,0,0,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,489,20.01,0.71,12,0.03,1222.00,34260.00,34800,20240226,-29.74,21650,20241209,12.93,24850,-1.61,20250218,21800,12.16,20250124,34800,-29.74,20240226,21650,12.93,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,100846,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24250,0,3,0.00,7489350,309,45.58,24250,24350,24100,31500,17000,24250,24237.38,1.02,0,-2,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,485,19.84,0.71,12,0.02,1222.00,34260.00,34800,20240226,-30.32,21650,20241209,12.01,24850,-2.41,20250218,21800,11.24,20250124,34800,-30.32,20240226,21650,12.01,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N +20250224,090853,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24200,-50,5,-0.21,3363450,139,20.50,24250,24250,24100,31500,17000,24250,24197.48,1.02,0,8,24583,24416,24333,24166,24083,24375,24125,10,7250,500,16000,50,1,2000000,484,19.80,0.71,12,0.01,1222.00,34260.00,34800,20240226,-30.46,21650,20241209,11.78,24850,-2.62,20250218,21800,11.01,20250124,34800,-30.46,20240226,21650,11.78,20241209,1.39,N,134790,500,10 억,,20409,N,N,1,N,00,N 20250221,160844,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24250,-150,5,-0.61,16454500,677,70.45,24500,24500,24250,31700,17100,24400,24305.02,1.03,0,-103,24733,24566,24433,24266,24133,24500,24200,10,7300,500,16100,50,1,2000000,485,19.84,0.71,12,0.03,1222.00,34260.00,34800,20240226,-30.32,21650,20241209,12.01,24850,-2.41,20250218,21800,11.24,20250124,34800,-30.32,20240226,21650,12.01,20241209,1.36,N,134790,500,10 억,,20511,N,N,1,N,00,N 20250221,150848,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24300,-100,5,-0.41,12911200,531,55.25,24500,24500,24250,31700,17100,24400,24314.88,1.03,0,-69,24733,24566,24433,24266,24133,24500,24200,10,7300,500,16100,50,1,2000000,486,19.89,0.71,12,0.03,1222.00,34260.00,34800,20240226,-30.17,21650,20241209,12.24,24850,-2.21,20250218,21800,11.47,20250124,34800,-30.17,20240226,21650,12.24,20241209,1.36,N,134790,500,10 억,,20511,N,N,0,N,00,N 20250221,140847,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24300,-100,5,-0.41,12595300,518,53.90,24500,24500,24250,31700,17100,24400,24315.25,1.03,0,-59,24733,24566,24433,24266,24133,24500,24200,10,7300,500,16100,50,1,2000000,486,19.89,0.71,12,0.03,1222.00,34260.00,34800,20240226,-30.17,21650,20241209,12.24,24850,-2.21,20250218,21800,11.47,20250124,34800,-30.17,20240226,21650,12.24,20241209,1.36,N,134790,500,10 억,,20511,N,N,0,N,00,N diff --git a/136410/price/prices-20250201.csv b/136410/price/prices-20250201.csv index 2f2e4d0ebdc7..03464fd05457 100644 --- a/136410/price/prices-20250201.csv +++ b/136410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8010,610,2,8.24,690836290,89576,691.33,7350,8040,7330,9620,5180,7400,7712.08,0.57,0,9642,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,883,28.30,1.45,12,0.81,283.00,5543.00,9920,20240312,-19.25,5670,20240805,41.27,8040,-0.37,20250224,6900,16.09,20250203,9920,-19.25,20240312,5670,41.27,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8020,620,2,8.38,643639470,83663,645.70,7350,8040,7330,9620,5180,7400,7693.24,0.57,0,8826,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,884,28.34,1.45,12,0.76,283.00,5543.00,9920,20240312,-19.15,5670,20240805,41.45,8040,-0.25,20250224,6900,16.23,20250203,9920,-19.15,20240312,5670,41.45,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7700,300,2,4.05,441833730,58070,448.17,7350,7740,7330,9620,5180,7400,7608.64,0.57,0,7201,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,848,27.21,1.39,12,0.53,283.00,5543.00,9920,20240312,-22.38,5670,20240805,35.80,7740,-0.52,20250224,6900,11.59,20250203,9920,-22.38,20240312,5670,35.80,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,200,2,2.70,404565300,53214,410.70,7350,7730,7330,9620,5180,7400,7602.61,0.57,0,5807,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,837,26.86,1.37,12,0.48,283.00,5543.00,9920,20240312,-23.39,5670,20240805,34.04,7730,-1.68,20250224,6900,10.14,20250203,9920,-23.39,20240312,5670,34.04,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7580,180,2,2.43,187092490,24752,191.03,7350,7640,7330,9620,5180,7400,7558.68,0.57,0,2570,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,835,26.78,1.37,12,0.22,283.00,5543.00,9920,20240312,-23.59,5670,20240805,33.69,7640,-0.79,20250224,6900,9.86,20250203,9920,-23.59,20240312,5670,33.69,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7520,120,2,1.62,115588500,15312,118.18,7350,7640,7330,9620,5180,7400,7548.88,0.57,0,2516,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,829,26.57,1.36,12,0.14,283.00,5543.00,9920,20240312,-24.19,5670,20240805,32.63,7640,-1.57,20250224,6900,8.99,20250203,9920,-24.19,20240312,5670,32.63,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7570,170,2,2.30,99156180,13122,101.27,7350,7640,7330,9620,5180,7400,7556.48,0.57,0,2582,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,834,26.75,1.37,12,0.12,283.00,5543.00,9920,20240312,-23.69,5670,20240805,33.51,7640,-0.92,20250224,6900,9.71,20250203,9920,-23.69,20240312,5670,33.51,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N +20250224,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7330,-70,5,-0.95,1952120,266,2.05,7350,7380,7330,9620,5180,7400,7338.80,0.57,0,56,7460,7430,7370,7340,7280,7445,7355,57,2220,500,5320,10,1,11019106,808,25.90,1.32,12,0.00,283.00,5543.00,9920,20240312,-26.11,5670,20240805,29.28,7420,-1.21,20250117,6900,6.23,20250203,9920,-26.11,20240312,5670,29.28,20240805,1.02,N,136410,500,56 억,,62432,N,N,0,N,00,N 20250221,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7400,40,2,0.54,95541720,12957,102.65,7340,7400,7310,9560,5160,7360,7373.75,0.55,0,1355,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,815,26.15,1.34,12,0.12,283.00,5543.00,9920,20240312,-25.40,5670,20240805,30.51,7420,-0.27,20250117,6900,7.25,20250203,9920,-25.40,20240312,5670,30.51,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N 20250221,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,0,3,0.00,72686940,9866,78.16,7340,7400,7310,9560,5160,7360,7367.42,0.55,0,1326,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,811,26.01,1.33,12,0.09,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N 20250221,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7360,0,3,0.00,69006900,9366,74.20,7340,7400,7310,9560,5160,7360,7367.81,0.55,0,1224,7480,7420,7330,7270,7180,7450,7300,57,2200,500,5290,10,1,11019106,811,26.01,1.33,12,0.08,283.00,5543.00,9920,20240312,-25.81,5670,20240805,29.81,7420,-0.81,20250117,6900,6.67,20250203,9920,-25.81,20240312,5670,29.81,20240805,1.00,N,136410,500,56 억,,61077,N,N,0,N,00,N diff --git a/136480/price/prices-20250201.csv b/136480/price/prices-20250201.csv index e68daa572f72..4e8a4ca34870 100644 --- a/136480/price/prices-20250201.csv +++ b/136480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-10,5,-0.34,654927595,221035,93.26,2955,2985,2950,3860,2080,2970,2963.00,3.02,0,-19328,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3144,24.07,1.02,12,0.21,123.00,2898.00,3770,20240618,-21.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.80,N,136480,500,531 억,,3208540,N,N,235,N,00,N +20250224,150851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,0,3,0.00,636575650,214843,90.65,2955,2985,2950,3860,2080,2970,2962.98,3.02,0,-19286,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3154,24.15,1.02,12,0.20,123.00,2898.00,3770,20240618,-21.22,2695,20241209,10.20,2990,-0.67,20250206,2775,7.03,20250102,3770,-21.22,20240618,2695,10.20,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,140850,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-10,5,-0.34,475577835,160470,67.71,2955,2985,2950,3860,2080,2970,2963.66,3.02,0,-14369,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3144,24.07,1.02,12,0.15,123.00,2898.00,3770,20240618,-21.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,130852,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,0,3,0.00,423298885,142846,60.27,2955,2985,2950,3860,2080,2970,2963.32,3.02,0,-15069,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3154,24.15,1.02,12,0.13,123.00,2898.00,3770,20240618,-21.22,2695,20241209,10.20,2990,-0.67,20250206,2775,7.03,20250102,3770,-21.22,20240618,2695,10.20,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,120849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,0,3,0.00,376342570,127031,53.60,2955,2985,2950,3860,2080,2970,2962.60,3.02,0,-16700,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3154,24.15,1.02,12,0.12,123.00,2898.00,3770,20240618,-21.22,2695,20241209,10.20,2990,-0.67,20250206,2775,7.03,20250102,3770,-21.22,20240618,2695,10.20,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,110847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-10,5,-0.34,281461665,95038,40.10,2955,2985,2950,3860,2080,2970,2961.57,3.02,0,-15967,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3144,24.07,1.02,12,0.09,123.00,2898.00,3770,20240618,-21.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,100847,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-10,5,-0.34,226727590,76542,32.30,2955,2985,2950,3860,2080,2970,2962.13,3.02,0,-14154,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3144,24.07,1.02,12,0.07,123.00,2898.00,3770,20240618,-21.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N +20250224,090853,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-10,5,-0.34,83163650,28045,11.83,2955,2985,2950,3860,2080,2970,2965.36,3.02,0,-7360,2990,2980,2965,2955,2940,2985,2960,531,890,500,2130,5,1,106209702,3144,24.07,1.02,12,0.03,123.00,2898.00,3770,20240618,-21.49,2695,20241209,9.83,2990,-1.00,20250206,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.80,N,136480,500,531 억,,3208540,N,N,0,N,00,N 20250221,160845,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,-5,5,-0.17,698253150,235663,52.62,2960,2975,2950,3865,2085,2975,2962.93,3.01,0,10294,3005,2990,2970,2955,2935,2997,2962,531,890,500,2140,5,1,106209702,3154,24.15,1.02,12,0.22,123.00,2898.00,3770,20240618,-21.22,2695,20241209,10.20,2990,-0.67,20250206,2775,7.03,20250102,3770,-21.22,20240618,2695,10.20,20241209,0.79,N,136480,500,531 억,,3198246,N,N,94,N,00,N 20250221,150849,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-10,5,-0.34,665785990,224728,50.18,2960,2975,2950,3865,2085,2975,2962.63,3.01,0,7828,3005,2990,2970,2955,2935,2997,2962,531,890,500,2140,5,1,106209702,3149,24.11,1.02,12,0.21,123.00,2898.00,3770,20240618,-21.35,2695,20241209,10.02,2990,-0.84,20250206,2775,6.85,20250102,3770,-21.35,20240618,2695,10.02,20241209,0.79,N,136480,500,531 억,,3198246,N,N,94,N,00,N 20250221,140848,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2970,-5,5,-0.17,508109435,171458,38.29,2960,2975,2950,3865,2085,2975,2963.46,3.01,0,-7400,3005,2990,2970,2955,2935,2997,2962,531,890,500,2140,5,1,106209702,3154,24.15,1.02,12,0.16,123.00,2898.00,3770,20240618,-21.22,2695,20241209,10.20,2990,-0.67,20250206,2775,7.03,20250102,3770,-21.22,20240618,2695,10.20,20241209,0.79,N,136480,500,531 억,,3198246,N,N,94,N,00,N diff --git a/136490/price/prices-20250201.csv b/136490/price/prices-20250201.csv index 9ff069f2679f..1016e8340462 100644 --- a/136490/price/prices-20250201.csv +++ b/136490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160852,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5800,20,2,0.35,39776290,6906,35.73,5780,5800,5720,7510,4050,5780,5759.56,11.99,0,-1375,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1379,9.91,0.32,12,0.03,585.00,18088.00,8290,20240614,-30.04,5450,20250203,6.42,5820,-0.34,20250107,5450,6.42,20250203,8290,-30.04,20240614,5450,6.42,20250203,0.47,N,136490,500,118 억,,2851918,N,N,4,N,00,N +20250224,150851,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5790,10,2,0.17,36089640,6270,32.43,5780,5790,5720,7510,4050,5780,5755.92,11.99,0,-1358,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1377,9.90,0.32,12,0.03,585.00,18088.00,8290,20240614,-30.16,5450,20250203,6.24,5820,-0.52,20250107,5450,6.24,20250203,8290,-30.16,20240614,5450,6.24,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,140850,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-10,5,-0.17,30522180,5306,27.45,5780,5780,5720,7510,4050,5780,5752.39,11.99,0,-1250,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1372,9.86,0.32,12,0.02,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,130852,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-10,5,-0.17,25398110,4417,22.85,5780,5780,5720,7510,4050,5780,5750.08,11.99,0,-1322,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1372,9.86,0.32,12,0.02,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,120849,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-10,5,-0.17,24423530,4248,21.98,5780,5780,5720,7510,4050,5780,5749.42,11.99,0,-1313,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1372,9.86,0.32,12,0.02,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,110847,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5750,-30,5,-0.52,21777140,3789,19.60,5780,5780,5720,7510,4050,5780,5747.46,11.99,0,-1263,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1367,9.83,0.32,12,0.02,585.00,18088.00,8290,20240614,-30.64,5450,20250203,5.50,5820,-1.20,20250107,5450,5.50,20250203,8290,-30.64,20240614,5450,5.50,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,100847,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5740,-40,5,-0.69,17605790,3061,15.83,5780,5780,5730,7510,4050,5780,5751.65,11.99,0,-1557,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1365,9.81,0.32,12,0.01,585.00,18088.00,8290,20240614,-30.76,5450,20250203,5.32,5820,-1.37,20250107,5450,5.32,20250203,8290,-30.76,20240614,5450,5.32,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N +20250224,090854,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,-10,5,-0.17,779550,135,0.70,5780,5780,5760,7510,4050,5780,5774.44,11.99,0,-91,5860,5820,5760,5720,5660,5840,5740,119,1730,500,4270,10,1,23779604,1372,9.86,0.32,12,0.00,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.47,N,136490,500,118 억,,2851918,N,N,13,N,00,N 20250221,160845,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,30,2,0.52,111242590,19321,47.82,5750,5800,5700,7470,4030,5750,5757.00,12.02,0,-5965,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1374,9.88,0.32,12,0.08,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5820,-0.69,20250107,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.46,N,136490,500,118 억,,2857912,N,N,13,N,00,N 20250221,150849,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5770,20,2,0.35,102094480,17738,43.90,5750,5800,5700,7470,4030,5750,5755.69,12.02,0,-5694,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1372,9.86,0.32,12,0.07,585.00,18088.00,8290,20240614,-30.40,5450,20250203,5.87,5820,-0.86,20250107,5450,5.87,20250203,8290,-30.40,20240614,5450,5.87,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N 20250221,140848,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5780,30,2,0.52,76897990,13381,33.12,5750,5780,5700,7470,4030,5750,5746.80,12.02,0,-5368,5783,5766,5733,5716,5683,5775,5725,119,1720,500,4250,10,1,23779604,1374,9.88,0.32,12,0.06,585.00,18088.00,8290,20240614,-30.28,5450,20250203,6.06,5820,-0.69,20250107,5450,6.06,20250203,8290,-30.28,20240614,5450,6.06,20250203,0.46,N,136490,500,118 억,,2857912,N,N,10,N,00,N diff --git a/136540/price/prices-20250201.csv b/136540/price/prices-20250201.csv index 81eb199db78e..e2b6d514d93f 100644 --- a/136540/price/prices-20250201.csv +++ b/136540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10740,-100,5,-0.92,141662250,13191,80.14,10690,10800,10680,14090,7590,10840,10739.31,8.43,0,-1848,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1319,7.06,0.74,12,0.11,1521.00,14561.00,15750,20241105,-31.81,10320,20250214,4.07,12510,-14.15,20250103,10320,4.07,20250214,15750,-31.81,20241105,10320,4.07,20250214,0.49,N,136540,500,69 억,,1035776,N,N,14,N,00,N +20250224,150852,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,-90,5,-0.83,139234780,12965,78.77,10690,10800,10680,14090,7590,10840,10739.28,8.43,0,-1764,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1320,7.07,0.74,12,0.11,1521.00,14561.00,15750,20241105,-31.75,10320,20250214,4.17,12510,-14.07,20250103,10320,4.17,20250214,15750,-31.75,20241105,10320,4.17,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,140850,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10740,-100,5,-0.92,132148860,12306,74.76,10690,10800,10680,14090,7590,10840,10738.57,8.43,0,-1904,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1319,7.06,0.74,12,0.10,1521.00,14561.00,15750,20241105,-31.81,10320,20250214,4.07,12510,-14.15,20250103,10320,4.07,20250214,15750,-31.81,20241105,10320,4.07,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,130853,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10770,-70,5,-0.65,104441660,9722,59.06,10690,10800,10680,14090,7590,10840,10742.82,8.43,0,-2090,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1323,7.08,0.74,12,0.08,1521.00,14561.00,15750,20241105,-31.62,10320,20250214,4.36,12510,-13.91,20250103,10320,4.36,20250214,15750,-31.62,20241105,10320,4.36,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,120849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,-110,5,-1.01,93210350,8676,52.71,10690,10800,10680,14090,7590,10840,10743.47,8.43,0,-2255,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1318,7.05,0.74,12,0.07,1521.00,14561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,110847,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10750,-90,5,-0.83,79775270,7425,45.11,10690,10800,10680,14090,7590,10840,10744.14,8.43,0,-2319,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1320,7.07,0.74,12,0.06,1521.00,14561.00,15750,20241105,-31.75,10320,20250214,4.17,12510,-14.07,20250103,10320,4.17,20250214,15750,-31.75,20241105,10320,4.17,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,100848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10710,-130,5,-1.20,54336840,5063,30.76,10690,10800,10680,14090,7590,10840,10732.14,8.43,0,-1853,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1315,7.04,0.74,12,0.04,1521.00,14561.00,15750,20241105,-32.00,10320,20250214,3.78,12510,-14.39,20250103,10320,3.78,20250214,15750,-32.00,20241105,10320,3.78,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N +20250224,090854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10730,-110,5,-1.01,15333680,1429,8.68,10690,10800,10680,14090,7590,10840,10730.36,8.43,0,-38,10973,10906,10783,10716,10593,10940,10750,69,3250,500,7800,10,1,12279746,1318,7.05,0.74,12,0.01,1521.00,14561.00,15750,20241105,-31.87,10320,20250214,3.97,12510,-14.23,20250103,10320,3.97,20250214,15750,-31.87,20241105,10320,3.97,20250214,0.49,N,136540,500,69 억,,1035776,N,N,12,N,00,N 20250221,160846,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,170,2,1.59,173858790,16147,44.00,10680,10850,10660,13870,7470,10670,10766.78,8.39,0,5174,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1331,7.13,0.74,12,0.13,1521.00,14561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.48,N,136540,500,69 억,,1030612,N,N,12,N,00,N 20250221,150849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,170,2,1.59,162671470,15115,41.19,10680,10840,10660,13870,7470,10670,10762.25,8.39,0,5075,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1331,7.13,0.74,12,0.12,1521.00,14561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.48,N,136540,500,69 억,,1030612,N,N,35,N,00,N 20250221,140849,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10720,50,2,0.47,108900930,10139,27.63,10680,10800,10660,13870,7470,10670,10740.80,8.39,0,1575,10883,10776,10703,10596,10523,10740,10560,69,3200,500,7680,10,1,12279746,1316,7.05,0.74,12,0.08,1521.00,14561.00,15750,20241105,-31.94,10320,20250214,3.88,12510,-14.31,20250103,10320,3.88,20250214,15750,-31.94,20241105,10320,3.88,20250214,0.48,N,136540,500,69 억,,1030612,N,N,35,N,00,N diff --git a/136660/price/prices-20250201.csv b/136660/price/prices-20250201.csv index 00e65fe371c1..e426ee9066f4 100644 --- a/136660/price/prices-20250201.csv +++ b/136660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,143488,129,90.21,1200,1200,1100,1377,1019,1198,1112.31,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.01,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,150852,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,143488,129,90.21,1200,1200,1100,1377,1019,1198,1112.31,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.01,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,140851,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,143488,129,90.21,1200,1200,1100,1377,1019,1198,1112.31,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.01,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,130853,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,143488,129,90.21,1200,1200,1100,1377,1019,1198,1112.31,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.01,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,120850,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,119288,107,74.83,1200,1200,1100,1377,1019,1198,1114.84,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,110847,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,119288,107,74.83,1200,1200,1100,1377,1019,1198,1114.84,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,100848,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,30188,26,18.18,1200,1200,1100,1377,1019,1198,1161.08,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,26,-0.42,0.25,12,0.00,-2628.00,4450.00,8160,20240312,-86.52,900,20250114,22.22,1400,-21.43,20250107,900,22.22,20250114,2160,-49.07,20241213,246,347.15,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N +20250224,090854,57,100.00,KONEX,,,N,N,N,N, ,N,1200,2,2,0.17,12000,10,6.99,1200,1200,1200,1377,1019,1198,1200.00,0.00,0,0,1329,1263,1132,1066,935,1296,1099,12,179,500,710,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.29,900,20250114,33.33,1400,-14.29,20250107,900,33.33,20250114,2160,-44.44,20241213,246,387.80,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250221,160846,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,169314,143,20.55,1001,1198,1001,1262,934,1098,1184.01,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.01,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250221,150850,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,169314,143,20.55,1001,1198,1001,1262,934,1098,1184.01,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.01,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N 20250221,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1198,100,2,9.11,11208,11,1.58,1001,1198,1001,1262,934,1098,1018.91,0.00,0,0,1278,1188,1109,1019,940,1148,979,12,164,500,650,1,1,2360950,28,-0.46,0.27,12,0.00,-2628.00,4450.00,8160,20240312,-85.32,900,20250114,33.11,1400,-14.43,20250107,900,33.11,20250114,2160,-44.54,20241213,246,386.99,20241119,0.00,N,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250201.csv b/137080/price/prices-20250201.csv index 92de0dee7447..e3729be3162c 100644 --- a/137080/price/prices-20250201.csv +++ b/137080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,80,2,2.54,31609235,9818,172.19,3170,3270,3170,4095,2205,3150,3219.52,0.37,0,-631,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,357,-2.69,0.38,12,0.09,-1201.00,8459.00,8470,20240405,-61.87,2675,20241115,20.75,4095,-21.12,20250103,2985,8.21,20250210,8470,-61.87,20240405,2675,20.75,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,150852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,80,2,2.54,29041595,9023,158.24,3170,3270,3170,4095,2205,3150,3218.62,0.37,0,-606,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,357,-2.69,0.38,12,0.08,-1201.00,8459.00,8470,20240405,-61.87,2675,20241115,20.75,4095,-21.12,20250103,2985,8.21,20250210,8470,-61.87,20240405,2675,20.75,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,140851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,60,2,1.90,19677210,6125,107.42,3170,3270,3170,4095,2205,3150,3212.61,0.37,0,-523,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,355,-2.67,0.38,12,0.06,-1201.00,8459.00,8470,20240405,-62.10,2675,20241115,20.00,4095,-21.61,20250103,2985,7.54,20250210,8470,-62.10,20240405,2675,20.00,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,130853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,60,2,1.90,18165120,5654,99.16,3170,3270,3170,4095,2205,3150,3212.79,0.37,0,-518,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,355,-2.67,0.38,12,0.05,-1201.00,8459.00,8470,20240405,-62.10,2675,20241115,20.00,4095,-21.61,20250103,2985,7.54,20250210,8470,-62.10,20240405,2675,20.00,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,120850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,50,2,1.59,14888845,4638,81.34,3170,3270,3170,4095,2205,3150,3210.19,0.37,0,-305,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,354,-2.66,0.38,12,0.04,-1201.00,8459.00,8470,20240405,-62.22,2675,20241115,19.63,4095,-21.86,20250103,2985,7.20,20250210,8470,-62.22,20240405,2675,19.63,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,110848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,65,2,2.06,9811750,3051,53.51,3170,3270,3170,4095,2205,3150,3215.91,0.37,0,-240,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,356,-2.68,0.38,12,0.03,-1201.00,8459.00,8470,20240405,-62.04,2675,20241115,20.19,4095,-21.49,20250103,2985,7.71,20250210,8470,-62.04,20240405,2675,20.19,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,100848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,70,2,2.22,7682240,2390,41.92,3170,3270,3170,4095,2205,3150,3214.33,0.37,0,-203,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,356,-2.68,0.38,12,0.02,-1201.00,8459.00,8470,20240405,-61.98,2675,20241115,20.37,4095,-21.37,20250103,2985,7.87,20250210,8470,-61.98,20240405,2675,20.37,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N +20250224,090854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,45,2,1.43,1070270,336,5.89,3170,3195,3170,4095,2205,3150,3185.33,0.37,0,-38,3300,3225,3160,3085,3020,3262,3122,64,945,500,2070,5,1,11059422,353,-2.66,0.38,12,0.00,-1201.00,8459.00,8470,20240405,-62.28,2675,20241115,19.44,4095,-21.98,20250103,2985,7.04,20250210,8470,-62.28,20240405,2675,19.44,20241115,0.41,N,137080,500,64 억,,40885,N,N,0,N,00,N 20250221,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,17991975,5702,123.80,3115,3235,3095,4045,2185,3115,3155.38,0.38,0,-633,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,348,-2.62,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2985,5.53,20250210,8470,-62.81,20240405,2675,17.76,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N 20250221,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,65,2,2.09,12929575,4110,89.23,3115,3180,3095,4045,2185,3115,3145.88,0.38,0,-610,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,352,-2.65,0.38,12,0.04,-1201.00,8459.00,8470,20240405,-62.46,2675,20241115,18.88,4095,-22.34,20250103,2985,6.53,20250210,8470,-62.46,20240405,2675,18.88,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N 20250221,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,60,2,1.93,10477830,3336,72.43,3115,3175,3095,4045,2185,3115,3140.84,0.38,0,-590,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,351,-2.64,0.38,12,0.03,-1201.00,8459.00,8470,20240405,-62.51,2675,20241115,18.69,4095,-22.47,20250103,2985,6.37,20250210,8470,-62.51,20240405,2675,18.69,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N diff --git a/137310/price/prices-20250201.csv b/137310/price/prices-20250201.csv index 48b6f5af6baa..ce19689614a3 100644 --- a/137310/price/prices-20250201.csv +++ b/137310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10900,300,2,2.83,12831117990,1126124,1593.25,11430,12270,10870,13780,7420,10600,11394.39,7.06,0,-99796,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13568,-2.63,0.46,12,0.90,-4139.00,23485.00,15340,20240819,-28.94,7870,20241113,38.50,12900,-15.50,20250108,10110,7.81,20250102,15340,-28.94,20240819,7870,38.50,20241113,0.62,N,137310,500,622 억,,8783993,N,N,47,N,00,N +20250224,150853,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10910,310,2,2.92,12599944490,1104919,1563.25,11430,12270,10880,13780,7420,10600,11403.50,7.06,0,-103868,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13580,-2.64,0.46,12,0.89,-4139.00,23485.00,15340,20240819,-28.88,7870,20241113,38.63,12900,-15.43,20250108,10110,7.91,20250102,15340,-28.88,20240819,7870,38.63,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,140851,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11050,450,2,4.25,12035654550,1053445,1490.42,11430,12270,10900,13780,7420,10600,11425.04,7.06,0,-105899,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13755,-2.67,0.47,12,0.85,-4139.00,23485.00,15340,20240819,-27.97,7870,20241113,40.41,12900,-14.34,20250108,10110,9.30,20250102,15340,-27.97,20240819,7870,40.41,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,130854,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10910,310,2,2.92,11714344160,1024170,1449.00,11430,12270,10900,13780,7420,10600,11437.89,7.06,0,-111413,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13580,-2.64,0.46,12,0.82,-4139.00,23485.00,15340,20240819,-28.88,7870,20241113,38.63,12900,-15.43,20250108,10110,7.91,20250102,15340,-28.88,20240819,7870,38.63,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,120850,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11070,470,2,4.43,10989586540,958492,1356.08,11430,12270,11030,13780,7420,10600,11465.50,7.06,0,-96086,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13780,-2.67,0.47,12,0.77,-4139.00,23485.00,15340,20240819,-27.84,7870,20241113,40.66,12900,-14.19,20250108,10110,9.50,20250102,15340,-27.84,20240819,7870,40.66,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,110848,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11100,500,2,4.72,10516955120,915841,1295.74,11430,12270,11030,13780,7420,10600,11483.39,7.06,0,-93322,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13817,-2.68,0.47,12,0.74,-4139.00,23485.00,15340,20240819,-27.64,7870,20241113,41.04,12900,-13.95,20250108,10110,9.79,20250102,15340,-27.64,20240819,7870,41.04,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,100849,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11060,460,2,4.34,9300852920,806556,1141.12,11430,12270,11030,13780,7420,10600,11531.56,7.06,0,-116436,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,13767,-2.67,0.47,12,0.65,-4139.00,23485.00,15340,20240819,-27.90,7870,20241113,40.53,12900,-14.26,20250108,10110,9.40,20250102,15340,-27.90,20240819,7870,40.53,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N +20250224,090855,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,11490,890,2,8.40,5484927340,469683,664.51,11430,12270,11350,13780,7420,10600,11677.93,7.06,0,-85022,10946,10772,10676,10502,10406,10725,10455,622,3180,500,7840,10,1,124477353,14302,-2.78,0.49,12,0.38,-4139.00,23485.00,15340,20240819,-25.10,7870,20241113,46.00,12900,-10.93,20250108,10110,13.65,20250102,15340,-25.10,20240819,7870,46.00,20241113,0.62,N,137310,500,622 억,,8783993,N,N,2,N,00,N 20250221,160846,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10600,-180,5,-1.67,743282240,69577,56.26,10850,10850,10580,14010,7550,10780,10682.88,7.07,0,-18052,11113,10946,10783,10616,10453,11030,10700,622,3230,500,7970,10,1,124477353,13195,-2.56,0.45,12,0.06,-4139.00,23485.00,15340,20240819,-30.90,7870,20241113,34.69,12900,-17.83,20250108,10110,4.85,20250102,15340,-30.90,20240819,7870,34.69,20241113,0.63,N,137310,500,622 억,,8805560,N,N,2,N,00,N 20250221,150850,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10610,-170,5,-1.58,611605510,57181,46.24,10850,10850,10610,14010,7550,10780,10695.96,7.07,0,-11810,11113,10946,10783,10616,10453,11030,10700,622,3230,500,7970,10,1,124477353,13207,-2.56,0.45,12,0.05,-4139.00,23485.00,15340,20240819,-30.83,7870,20241113,34.82,12900,-17.75,20250108,10110,4.95,20250102,15340,-30.83,20240819,7870,34.82,20241113,0.63,N,137310,500,622 억,,8805560,N,N,67,N,00,N 20250221,140850,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,10650,-130,5,-1.21,515355400,48130,38.92,10850,10850,10620,14010,7550,10780,10707.57,7.07,0,-6676,11113,10946,10783,10616,10453,11030,10700,622,3230,500,7970,10,1,124477353,13257,-2.57,0.45,12,0.04,-4139.00,23485.00,15340,20240819,-30.57,7870,20241113,35.32,12900,-17.44,20250108,10110,5.34,20250102,15340,-30.57,20240819,7870,35.32,20241113,0.63,N,137310,500,622 억,,8805560,N,N,67,N,00,N diff --git a/137400/price/prices-20250201.csv b/137400/price/prices-20250201.csv index c1d3a496f3a3..ec0bc792fa23 100644 --- a/137400/price/prices-20250201.csv +++ b/137400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160854,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49400,800,2,1.65,22286838900,455901,133.07,47950,49500,47600,63100,34050,48600,48884.71,6.08,0,-61617,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11729,17.59,2.76,12,1.92,2809.00,17874.00,89500,20240619,-44.80,36300,20240408,36.09,50700,-2.56,20250219,36900,33.88,20250102,89500,-44.80,20240619,36300,36.09,20240408,3.48,N,137400,500,118 억,,1444093,N,N,781,N,00,N +20250224,150853,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49300,700,2,1.44,21316403200,436231,127.33,47950,49500,47600,63100,34050,48600,48865.25,6.08,0,-61174,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11705,17.55,2.76,12,1.84,2809.00,17874.00,89500,20240619,-44.92,36300,20240408,35.81,50700,-2.76,20250219,36900,33.60,20250102,89500,-44.92,20240619,36300,35.81,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,140851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49250,650,2,1.34,18978894900,388677,113.45,47950,49500,47600,63100,34050,48600,48829.78,6.08,0,-50457,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11693,17.53,2.76,12,1.64,2809.00,17874.00,89500,20240619,-44.97,36300,20240408,35.67,50700,-2.86,20250219,36900,33.47,20250102,89500,-44.97,20240619,36300,35.67,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,130854,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48850,250,2,0.51,15429267550,316521,92.39,47950,49450,47600,63100,34050,48600,48746.66,6.08,0,-44555,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11598,17.39,2.73,12,1.33,2809.00,17874.00,89500,20240619,-45.42,36300,20240408,34.57,50700,-3.65,20250219,36900,32.38,20250102,89500,-45.42,20240619,36300,34.57,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,120850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48700,100,2,0.21,14361585250,294629,86.00,47950,49450,47600,63100,34050,48600,48744.89,6.08,0,-41899,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11563,17.34,2.72,12,1.24,2809.00,17874.00,89500,20240619,-45.59,36300,20240408,34.16,50700,-3.94,20250219,36900,31.98,20250102,89500,-45.59,20240619,36300,34.16,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,110848,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48350,-250,5,-0.51,12885646100,264308,77.15,47950,49450,47600,63100,34050,48600,48752.68,6.08,0,-39229,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11480,17.21,2.71,12,1.11,2809.00,17874.00,89500,20240619,-45.98,36300,20240408,33.20,50700,-4.64,20250219,36900,31.03,20250102,89500,-45.98,20240619,36300,33.20,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,100849,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,49100,500,2,1.03,10264557950,210383,61.41,47950,49450,47600,63100,34050,48600,48790.32,6.08,0,-23663,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11658,17.48,2.75,12,0.89,2809.00,17874.00,89500,20240619,-45.14,36300,20240408,35.26,50700,-3.16,20250219,36900,33.06,20250102,89500,-45.14,20240619,36300,35.26,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N +20250224,090855,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48250,-350,5,-0.72,2114602050,43756,12.77,47950,48800,47600,63100,34050,48600,48323.96,6.08,0,-686,49800,49200,48000,47400,46200,49500,47700,119,14500,500,35960,50,1,23743086,11456,17.18,2.70,12,0.18,2809.00,17874.00,89500,20240619,-46.09,36300,20240408,32.92,50700,-4.83,20250219,36900,30.76,20250102,89500,-46.09,20240619,36300,32.92,20240408,3.48,N,137400,500,118 억,,1444093,N,N,370,N,00,N 20250221,160847,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48600,950,2,1.99,16210040400,339342,74.56,47650,48600,46800,61900,33400,47650,47764.59,6.05,0,5972,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11539,17.30,2.72,12,1.43,2809.00,17874.00,89500,20240619,-45.70,36300,20240408,33.88,50700,-4.14,20250219,36900,31.71,20250102,89500,-45.70,20240619,36300,33.88,20240408,3.43,N,137400,500,118 억,,1437553,N,N,370,N,00,N 20250221,150851,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,48350,700,2,1.47,14665862750,307488,67.56,47650,48400,46800,61900,33400,47650,47695.73,6.05,0,10133,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11480,17.21,2.71,12,1.30,2809.00,17874.00,89500,20240619,-45.98,36300,20240408,33.20,50700,-4.64,20250219,36900,31.03,20250102,89500,-45.98,20240619,36300,33.20,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N 20250221,140850,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47850,200,2,0.42,12516439150,262745,57.73,47650,48200,46800,61900,33400,47650,47637.21,6.05,0,7295,49750,48700,47950,46900,46150,48325,46525,119,14250,500,35260,50,1,23743086,11361,17.03,2.68,12,1.11,2809.00,17874.00,89500,20240619,-46.54,36300,20240408,31.82,50700,-5.62,20250219,36900,29.67,20250102,89500,-46.54,20240619,36300,31.82,20240408,3.43,N,137400,500,118 억,,1437553,N,N,697,N,00,N diff --git a/137940/price/prices-20250201.csv b/137940/price/prices-20250201.csv index aff664e338b9..af6865d5e810 100644 --- a/137940/price/prices-20250201.csv +++ b/137940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,410,15,2,3.80,182334779,450729,85.80,405,414,390,513,277,395,404.53,21.09,0,-19185,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,321,-1.95,0.37,12,0.58,-210.00,1102.00,747,20241217,-45.11,298,20240624,37.58,551,-25.59,20250115,370,10.81,20250219,747,-45.11,20241217,298,37.58,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,150853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,407,12,2,3.04,159577597,395222,75.23,405,413,390,513,277,395,403.77,21.09,0,-38671,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,319,-1.94,0.37,12,0.50,-210.00,1102.00,747,20241217,-45.52,298,20240624,36.58,551,-26.13,20250115,370,10.00,20250219,747,-45.52,20241217,298,36.58,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,140852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,404,9,2,2.28,142585870,353280,67.25,405,413,390,513,277,395,403.61,21.09,0,-32783,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,316,-1.92,0.37,12,0.45,-210.00,1102.00,747,20241217,-45.92,298,20240624,35.57,551,-26.68,20250115,370,9.19,20250219,747,-45.92,20241217,298,35.57,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,130854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,404,9,2,2.28,137589197,340886,64.89,405,413,390,513,277,395,403.62,21.09,0,-27789,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,316,-1.92,0.37,12,0.44,-210.00,1102.00,747,20241217,-45.92,298,20240624,35.57,551,-26.68,20250115,370,9.19,20250219,747,-45.92,20241217,298,35.57,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,120851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,404,9,2,2.28,126399031,313146,59.61,405,413,390,513,277,395,403.64,21.09,0,-6519,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,316,-1.92,0.37,12,0.40,-210.00,1102.00,747,20241217,-45.92,298,20240624,35.57,551,-26.68,20250115,370,9.19,20250219,747,-45.92,20241217,298,35.57,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,110849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,13,2,3.29,107338523,266158,50.66,405,413,390,513,277,395,403.29,21.09,0,8006,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,320,-1.94,0.37,12,0.34,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,370,10.27,20250219,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,100849,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,408,13,2,3.29,57953747,145352,27.67,405,408,390,513,277,395,398.71,21.09,0,16951,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,320,-1.94,0.37,12,0.19,-210.00,1102.00,747,20241217,-45.38,298,20240624,36.91,551,-25.95,20250115,370,10.27,20250219,747,-45.38,20241217,298,36.91,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N +20250224,090855,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,390,-5,5,-1.27,8580623,21866,4.16,405,405,390,513,277,395,392.42,21.09,0,-4169,421,408,399,386,377,403,381,80,118,100,240,1,1,78320992,305,-1.86,0.35,12,0.03,-210.00,1102.00,747,20241217,-47.79,298,20240624,30.87,551,-29.22,20250115,370,5.41,20250219,747,-47.79,20241217,298,30.87,20240624,0.00,N,137940,100,80 억,,16514681,N,N,0,N,00,N 20250221,160847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,395,-6,5,-1.50,208183245,525249,65.34,412,412,390,521,281,401,396.35,21.21,0,-96562,429,415,398,384,367,422,391,80,120,100,240,1,1,78320992,309,-1.88,0.36,12,0.67,-210.00,1102.00,747,20241217,-47.12,298,20240624,32.55,551,-28.31,20250115,370,6.76,20250219,747,-47.12,20241217,298,32.55,20240624,0.00,N,137940,100,80 억,,16612100,N,N,0,N,00,N 20250221,150851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,398,-3,5,-0.75,198471887,500736,62.29,412,412,390,521,281,401,396.36,21.21,0,-90107,429,415,398,384,367,422,391,80,120,100,240,1,1,78320992,312,-1.90,0.36,12,0.64,-210.00,1102.00,747,20241217,-46.72,298,20240624,33.56,551,-27.77,20250115,370,7.57,20250219,747,-46.72,20241217,298,33.56,20240624,0.00,N,137940,100,80 억,,16612100,N,N,0,N,00,N 20250221,140850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,393,-8,5,-2.00,161502239,406814,50.60,412,412,390,521,281,401,396.99,21.21,0,-73842,429,415,398,384,367,422,391,80,120,100,240,1,1,78320992,308,-1.87,0.36,12,0.52,-210.00,1102.00,747,20241217,-47.39,298,20240624,31.88,551,-28.68,20250115,370,6.22,20250219,747,-47.39,20241217,298,31.88,20240624,0.00,N,137940,100,80 억,,16612100,N,N,0,N,00,N diff --git a/137950/price/prices-20250201.csv b/137950/price/prices-20250201.csv index 5f3f02148e8e..eb7dddcbd242 100644 --- a/137950/price/prices-20250201.csv +++ b/137950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-20,5,-0.53,85068665,22722,189.76,3740,3780,3700,4910,2650,3780,3743.89,1.37,0,2533,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,837,4.03,0.50,12,0.10,933.00,7472.00,7080,20240219,-46.89,3450,20250203,8.99,4155,-9.51,20250106,3450,8.99,20250203,6930,-45.74,20240229,3450,8.99,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,-15,5,-0.40,82168155,21951,183.32,3740,3780,3700,4910,2650,3780,3743.25,1.37,0,2664,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,838,4.04,0.50,12,0.10,933.00,7472.00,7080,20240219,-46.82,3450,20250203,9.13,4155,-9.39,20250106,3450,9.13,20250203,6930,-45.67,20240229,3450,9.13,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,-15,5,-0.40,68418110,18294,152.78,3740,3780,3700,4910,2650,3780,3739.92,1.37,0,2244,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,838,4.04,0.50,12,0.08,933.00,7472.00,7080,20240219,-46.82,3450,20250203,9.13,4155,-9.39,20250106,3450,9.13,20250203,6930,-45.67,20240229,3450,9.13,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,130854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-50,5,-1.32,32709640,8778,73.31,3740,3765,3700,4910,2650,3780,3726.32,1.37,0,1582,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,831,4.00,0.50,12,0.04,933.00,7472.00,7080,20240219,-47.32,3450,20250203,8.12,4155,-10.23,20250106,3450,8.12,20250203,6930,-46.18,20240229,3450,8.12,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-50,5,-1.32,30316775,8136,67.95,3740,3765,3700,4910,2650,3780,3726.25,1.37,0,1455,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,831,4.00,0.50,12,0.04,933.00,7472.00,7080,20240219,-47.32,3450,20250203,8.12,4155,-10.23,20250106,3450,8.12,20250203,6930,-46.18,20240229,3450,8.12,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-50,5,-1.32,14555035,3900,32.57,3740,3765,3705,4910,2650,3780,3732.06,1.37,0,-692,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,831,4.00,0.50,12,0.02,933.00,7472.00,7080,20240219,-47.32,3450,20250203,8.12,4155,-10.23,20250106,3450,8.12,20250203,6930,-46.18,20240229,3450,8.12,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,-30,5,-0.79,7996470,2147,17.93,3740,3765,3705,4910,2650,3780,3724.49,1.37,0,-302,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,835,4.02,0.50,12,0.01,933.00,7472.00,7080,20240219,-47.03,3450,20250203,8.70,4155,-9.75,20250106,3450,8.70,20250203,6930,-45.89,20240229,3450,8.70,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N +20250224,090856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-50,5,-1.32,841265,225,1.88,3740,3760,3730,4910,2650,3780,3738.96,1.37,0,-127,3813,3796,3763,3746,3713,3805,3755,111,1130,500,2640,5,1,22267814,831,4.00,0.50,12,0.00,933.00,7472.00,7080,20240219,-47.32,3450,20250203,8.12,4155,-10.23,20250106,3450,8.12,20250203,6930,-46.18,20240229,3450,8.12,20250203,2.72,N,137950,500,111 억,,305537,N,N,0,N,00,N 20250221,160847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,20,2,0.53,43197405,11501,60.80,3760,3780,3730,4885,2635,3760,3755.97,1.37,0,1573,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,842,4.05,0.51,12,0.05,933.00,7472.00,7080,20240219,-46.61,3450,20250203,9.57,4155,-9.03,20250106,3450,9.57,20250203,7040,-46.31,20240222,3450,9.57,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N 20250221,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,5,2,0.13,33280615,8866,46.87,3760,3765,3730,4885,2635,3760,3753.74,1.37,0,886,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,838,4.04,0.50,12,0.04,933.00,7472.00,7080,20240219,-46.82,3450,20250203,9.13,4155,-9.39,20250106,3450,9.13,20250203,7040,-46.52,20240222,3450,9.13,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N 20250221,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-5,5,-0.13,20448475,5452,28.82,3760,3760,3730,4885,2635,3760,3750.64,1.37,0,-140,3803,3781,3753,3731,3703,3785,3735,111,1125,500,2630,5,1,22267814,836,4.02,0.50,12,0.02,933.00,7472.00,7080,20240219,-46.96,3450,20250203,8.84,4155,-9.63,20250106,3450,8.84,20250203,7040,-46.66,20240222,3450,8.84,20250203,2.71,N,137950,500,111 억,,303964,N,N,0,N,00,N diff --git a/138040/price/prices-20250201.csv b/138040/price/prices-20250201.csv index 2d671407ae07..a13355de067f 100644 --- a/138040/price/prices-20250201.csv +++ b/138040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160855,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,125000,0,3,0.00,20927673400,167866,48.19,125000,125500,123900,162500,87500,125000,124668.58,16.06,0,-15724,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,238400,11.94,2.51,12,0.09,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,615,N,00,N +20250224,150854,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124400,-600,5,-0.48,19340970700,155157,44.54,125000,125500,123900,162500,87500,125000,124654.18,16.06,0,-16486,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,237256,11.88,2.50,12,0.08,10468.00,49802.00,127200,20250221,-2.20,69800,20240214,78.22,127200,-2.20,20250221,102200,21.72,20250110,127200,-2.20,20250221,72600,71.35,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,140852,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124500,-500,5,-0.40,14158068600,113439,32.56,125000,125500,124200,162500,87500,125000,124807.76,16.06,0,-21832,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,237447,11.89,2.50,12,0.06,10468.00,49802.00,127200,20250221,-2.12,69800,20240214,78.37,127200,-2.12,20250221,102200,21.82,20250110,127200,-2.12,20250221,72600,71.49,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,130855,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124700,-300,5,-0.24,12151590400,97337,27.94,125000,125500,124200,162500,87500,125000,124840.40,16.06,0,-21084,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,237828,11.91,2.50,12,0.05,10468.00,49802.00,127200,20250221,-1.97,69800,20240214,78.65,127200,-1.97,20250221,102200,22.02,20250110,127200,-1.97,20250221,72600,71.76,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,120851,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124900,-100,5,-0.08,9634828400,77158,22.15,125000,125500,124200,162500,87500,125000,124871.40,16.06,0,-19102,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,238209,11.93,2.51,12,0.04,10468.00,49802.00,127200,20250221,-1.81,69800,20240214,78.94,127200,-1.81,20250221,102200,22.21,20250110,127200,-1.81,20250221,72600,72.04,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,110849,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124900,-100,5,-0.08,8135318500,65149,18.70,125000,125500,124200,162500,87500,125000,124872.49,16.06,0,-15262,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,238209,11.93,2.51,12,0.03,10468.00,49802.00,127200,20250221,-1.81,69800,20240214,78.94,127200,-1.81,20250221,102200,22.21,20250110,127200,-1.81,20250221,72600,72.04,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,100850,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,124600,-400,5,-0.32,5559452400,44529,12.78,125000,125500,124200,162500,87500,125000,124850.13,16.06,0,-12995,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,237637,11.90,2.50,12,0.02,10468.00,49802.00,127200,20250221,-2.04,69800,20240214,78.51,127200,-2.04,20250221,102200,21.92,20250110,127200,-2.04,20250221,72600,71.63,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N +20250224,090856,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,125000,0,3,0.00,1426021800,11414,3.28,125000,125500,124200,162500,87500,125000,124936.17,16.06,0,-2729,129266,127132,125066,122932,120866,128200,124000,1131,37500,500,97500,100,1,190720114,238400,11.94,2.51,12,0.01,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30627240,N,N,64,N,00,N 20250221,160848,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,125000,2000,2,1.63,43674204500,347703,89.97,123800,127200,123000,159900,86100,123000,125608.15,16.05,0,44285,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,238400,11.94,2.51,12,0.18,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,64,N,00,N 20250221,150851,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,124700,1700,2,1.38,40787222200,324549,83.98,123800,127200,123000,159900,86100,123000,125673.65,16.05,0,41542,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,237828,11.91,2.50,12,0.17,10468.00,49802.00,127200,20250221,-1.97,69800,20240214,78.65,127200,-1.97,20250221,102200,22.02,20250110,127200,-1.97,20250221,72600,71.76,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N 20250221,140851,55,20.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,125000,2000,2,1.63,36175802800,287669,74.43,123800,127200,123000,159900,86100,123000,125755.08,16.05,0,34287,127200,125100,122400,120300,117600,126150,121350,1131,36900,500,95940,100,1,190720114,238400,11.94,2.51,12,0.15,10468.00,49802.00,127200,20250221,-1.73,69800,20240214,79.08,127200,-1.73,20250221,102200,22.31,20250110,127200,-1.73,20250221,72600,72.18,20240418,0.12,N,138040,500,1130 억,,30609959,N,N,228,N,00,N diff --git a/138070/price/prices-20250201.csv b/138070/price/prices-20250201.csv index 21e46194fe3c..cd83152173da 100644 --- a/138070/price/prices-20250201.csv +++ b/138070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,5,2,0.20,120067410,47313,126.72,2530,2565,2520,3325,1795,2560,2537.73,4.37,0,17077,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,449,11.20,0.55,12,0.27,229.00,4638.00,4145,20240417,-38.12,2100,20240806,22.14,2740,-6.39,20250117,2485,3.22,20250203,4145,-38.12,20240417,2100,22.14,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,0,3,0.00,116198110,45802,122.68,2530,2560,2520,3325,1795,2560,2536.97,4.37,0,16503,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,448,11.18,0.55,12,0.26,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-10,5,-0.39,108173805,42664,114.27,2530,2560,2520,3325,1795,2560,2535.48,4.37,0,15990,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,446,11.14,0.55,12,0.24,229.00,4638.00,4145,20240417,-38.48,2100,20240806,21.43,2740,-6.93,20250117,2485,2.62,20250203,4145,-38.48,20240417,2100,21.43,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,130855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-5,5,-0.20,104079055,41059,109.97,2530,2560,2520,3325,1795,2560,2534.87,4.37,0,15202,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,447,11.16,0.55,12,0.23,229.00,4638.00,4145,20240417,-38.36,2100,20240806,21.67,2740,-6.75,20250117,2485,2.82,20250203,4145,-38.36,20240417,2100,21.67,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,120852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,-25,5,-0.98,93164255,36769,98.48,2530,2555,2520,3325,1795,2560,2533.77,4.37,0,15937,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,444,11.07,0.55,12,0.21,229.00,4638.00,4145,20240417,-38.84,2100,20240806,20.71,2740,-7.48,20250117,2485,2.01,20250203,4145,-38.84,20240417,2100,20.71,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,110850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-15,5,-0.59,40963840,16187,43.35,2530,2545,2520,3325,1795,2560,2530.66,4.37,0,201,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,445,11.11,0.55,12,0.09,229.00,4638.00,4145,20240417,-38.60,2100,20240806,21.19,2740,-7.12,20250117,2485,2.41,20250203,4145,-38.60,20240417,2100,21.19,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-20,5,-0.78,35814185,14148,37.89,2530,2545,2520,3325,1795,2560,2531.40,4.37,0,214,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,445,11.09,0.55,12,0.08,229.00,4638.00,4145,20240417,-38.72,2100,20240806,20.95,2740,-7.30,20250117,2485,2.21,20250203,4145,-38.72,20240417,2100,20.95,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N +20250224,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,-20,5,-0.78,3910495,1549,4.15,2530,2540,2520,3325,1795,2560,2524.53,4.37,0,-345,2626,2592,2571,2537,2516,2582,2527,88,765,500,1580,5,1,17503204,445,11.09,0.55,12,0.01,229.00,4638.00,4145,20240417,-38.72,2100,20240806,20.95,2740,-7.30,20250117,2485,2.21,20250203,4145,-38.72,20240417,2100,20.95,20240806,3.82,N,138070,500,87 억,,764951,N,N,0,N,00,N 20250221,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,95437590,37171,83.52,2575,2605,2550,3365,1815,2590,2567.53,4.41,0,-6256,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,448,11.18,0.55,12,0.21,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N 20250221,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,-25,5,-0.97,87488540,34066,76.54,2575,2605,2550,3365,1815,2590,2568.21,4.41,0,-5750,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,449,11.20,0.55,12,0.19,229.00,4638.00,4145,20240417,-38.12,2100,20240806,22.14,2740,-6.39,20250117,2485,3.22,20250203,4145,-38.12,20240417,2100,22.14,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N 20250221,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-30,5,-1.16,66308915,25788,57.94,2575,2605,2560,3365,1815,2590,2571.31,4.41,0,-3300,2636,2612,2586,2562,2536,2600,2550,88,775,500,1600,5,1,17503204,448,11.18,0.55,12,0.15,229.00,4638.00,4145,20240417,-38.24,2100,20240806,21.90,2740,-6.57,20250117,2485,3.02,20250203,4145,-38.24,20240417,2100,21.90,20240806,3.79,N,138070,500,87 억,,771207,N,N,0,N,00,N diff --git a/138080/price/prices-20250201.csv b/138080/price/prices-20250201.csv index 86d3f8165008..3e01cd1c97d4 100644 --- a/138080/price/prices-20250201.csv +++ b/138080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-220,5,-1.79,222395550,18449,30.52,12230,12230,11950,15960,8600,12280,12054.61,1.56,0,-262,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1281,-3.79,1.11,12,0.17,-3183.00,10839.00,16150,20240222,-25.33,9080,20241209,32.82,14520,-16.94,20250204,10140,18.93,20250109,15670,-23.04,20240226,9080,32.82,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,150854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-220,5,-1.79,185035490,15344,25.38,12230,12230,11950,15960,8600,12280,12059.14,1.56,0,-455,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1281,-3.79,1.11,12,0.14,-3183.00,10839.00,16150,20240222,-25.33,9080,20241209,32.82,14520,-16.94,20250204,10140,18.93,20250109,15670,-23.04,20240226,9080,32.82,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,140853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,-160,5,-1.30,166378240,13799,22.83,12230,12230,11950,15960,8600,12280,12057.27,1.56,0,-360,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1288,-3.81,1.12,12,0.13,-3183.00,10839.00,16150,20240222,-24.95,9080,20241209,33.48,14520,-16.53,20250204,10140,19.53,20250109,15670,-22.65,20240226,9080,33.48,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,130855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-170,5,-1.38,145668940,12088,20.00,12230,12230,11950,15960,8600,12280,12050.71,1.56,0,-965,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1287,-3.80,1.12,12,0.11,-3183.00,10839.00,16150,20240222,-25.02,9080,20241209,33.37,14520,-16.60,20250204,10140,19.43,20250109,15670,-22.72,20240226,9080,33.37,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,120852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12160,-120,5,-0.98,133206290,11057,18.29,12230,12230,11950,15960,8600,12280,12047.24,1.56,0,-933,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1292,-3.82,1.12,12,0.10,-3183.00,10839.00,16150,20240222,-24.71,9080,20241209,33.92,14520,-16.25,20250204,10140,19.92,20250109,15670,-22.40,20240226,9080,33.92,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,110850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12060,-220,5,-1.79,111830170,9297,15.38,12230,12230,11950,15960,8600,12280,12028.63,1.56,0,-1758,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1281,-3.79,1.11,12,0.09,-3183.00,10839.00,16150,20240222,-25.33,9080,20241209,32.82,14520,-16.94,20250204,10140,18.93,20250109,15670,-23.04,20240226,9080,32.82,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,100850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-200,5,-1.63,88549910,7364,12.18,12230,12230,11950,15960,8600,12280,12024.70,1.56,0,-2776,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1283,-3.80,1.11,12,0.07,-3183.00,10839.00,16150,20240222,-25.20,9080,20241209,33.04,14520,-16.80,20250204,10140,19.13,20250109,15670,-22.91,20240226,9080,33.04,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N +20250224,090856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-230,5,-1.87,25639080,2129,3.52,12230,12230,12010,15960,8600,12280,12042.78,1.56,0,-1276,12620,12450,12200,12030,11780,12325,11905,53,3680,500,9080,10,1,10624095,1280,-3.79,1.11,12,0.02,-3183.00,10839.00,16150,20240222,-25.39,9080,20241209,32.71,14520,-17.01,20250204,10140,18.84,20250109,15670,-23.10,20240226,9080,32.71,20241209,0.94,N,138080,500,53 억,,165791,N,N,0,N,00,N 20250221,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,-90,5,-0.73,727402850,60328,43.93,12370,12370,11950,16080,8660,12370,12057.28,1.44,0,12987,13630,13000,12620,11990,11610,12810,11800,53,3710,500,9150,10,1,10624095,1305,-3.86,1.13,12,0.57,-3183.00,10839.00,16150,20240222,-23.96,9080,20241209,35.24,14520,-15.43,20250204,10140,21.10,20250109,16150,-23.96,20240222,9080,35.24,20241209,0.92,N,138080,500,53 억,,152605,N,N,0,N,00,N 20250221,150852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-290,5,-2.34,707073650,58665,42.72,12370,12370,11950,16080,8660,12370,12052.73,1.44,0,13528,13630,13000,12620,11990,11610,12810,11800,53,3710,500,9150,10,1,10624095,1283,-3.80,1.11,12,0.55,-3183.00,10839.00,16150,20240222,-25.20,9080,20241209,33.04,14520,-16.80,20250204,10140,19.13,20250109,16150,-25.20,20240222,9080,33.04,20241209,0.92,N,138080,500,53 억,,152605,N,N,0,N,00,N 20250221,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12020,-350,5,-2.83,610438010,50652,36.88,12370,12370,11950,16080,8660,12370,12051.61,1.44,0,7242,13630,13000,12620,11990,11610,12810,11800,53,3710,500,9150,10,1,10624095,1277,-3.78,1.11,12,0.48,-3183.00,10839.00,16150,20240222,-25.57,9080,20241209,32.38,14520,-17.22,20250204,10140,18.54,20250109,16150,-25.57,20240222,9080,32.38,20241209,0.92,N,138080,500,53 억,,152605,N,N,0,N,00,N diff --git a/138360/price/prices-20250201.csv b/138360/price/prices-20250201.csv index 20730502c352..dd8a299b5cb0 100644 --- a/138360/price/prices-20250201.csv +++ b/138360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,1,2,0.17,56384259,93406,102.53,590,613,590,782,422,602,603.66,8.48,0,4499,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,292,-10.96,0.55,12,0.19,-55.00,1091.00,1418,20240222,-57.48,580,20250213,3.97,805,-25.09,20250121,580,3.97,20250213,1333,-54.76,20240227,580,3.97,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,609,7,2,1.16,53297172,88294,96.92,590,613,590,782,422,602,603.63,8.48,0,3486,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,294,-11.07,0.56,12,0.18,-55.00,1091.00,1418,20240222,-57.05,580,20250213,5.00,805,-24.35,20250121,580,5.00,20250213,1333,-54.31,20240227,580,5.00,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,609,7,2,1.16,49028175,81250,89.19,590,613,590,782,422,602,603.42,8.48,0,1150,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,294,-11.07,0.56,12,0.17,-55.00,1091.00,1418,20240222,-57.05,580,20250213,5.00,805,-24.35,20250121,580,5.00,20250213,1333,-54.31,20240227,580,5.00,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,130856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,2,2,0.33,39215756,65113,71.48,590,613,590,782,422,602,602.27,8.48,0,3787,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,292,-10.98,0.55,12,0.13,-55.00,1091.00,1418,20240222,-57.40,580,20250213,4.14,805,-24.97,20250121,580,4.14,20250213,1333,-54.69,20240227,580,4.14,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,120852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,0,3,0.00,37077775,61570,67.59,590,613,590,782,422,602,602.21,8.48,0,3039,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,291,-10.95,0.55,12,0.13,-55.00,1091.00,1418,20240222,-57.55,580,20250213,3.79,805,-25.22,20250121,580,3.79,20250213,1333,-54.84,20240227,580,3.79,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,110850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,4,2,0.66,36328465,60330,66.23,590,613,590,782,422,602,602.16,8.48,0,2865,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,293,-11.02,0.56,12,0.12,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1333,-54.54,20240227,580,4.48,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,100851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,3,2,0.50,18001963,29876,32.80,590,613,590,782,422,602,602.56,8.48,0,-760,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,293,-11.00,0.55,12,0.06,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1333,-54.61,20240227,580,4.31,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N +20250224,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,-3,5,-0.50,3876778,6553,7.19,590,599,590,782,422,602,591.60,8.48,0,0,616,609,600,593,584,612,596,242,180,500,370,1,1,48348248,290,-10.89,0.55,12,0.01,-55.00,1091.00,1418,20240222,-57.76,580,20250213,3.28,805,-25.59,20250121,580,3.28,20250213,1333,-55.06,20240227,580,3.28,20250213,0.19,N,138360,500,241 억,,4099279,N,N,0,N,00,N 20250221,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,11,2,1.86,54614659,91086,88.34,591,607,591,768,414,591,599.59,8.47,0,6434,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,291,-10.95,0.55,12,0.19,-55.00,1091.00,1418,20240222,-57.55,580,20250213,3.79,805,-25.22,20250121,580,3.79,20250213,1418,-57.55,20240222,580,3.79,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N 20250221,150852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,597,6,2,1.02,51190312,85369,82.80,591,607,591,768,414,591,599.64,8.47,0,7502,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,289,-10.85,0.55,12,0.18,-55.00,1091.00,1418,20240222,-57.90,580,20250213,2.93,805,-25.84,20250121,580,2.93,20250213,1418,-57.90,20240222,580,2.93,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N 20250221,140851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,12,2,2.03,43880520,73161,70.96,591,607,591,768,414,591,599.78,8.47,0,5145,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,292,-10.96,0.55,12,0.15,-55.00,1091.00,1418,20240222,-57.48,580,20250213,3.97,805,-25.09,20250121,580,3.97,20250213,1418,-57.48,20240222,580,3.97,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N diff --git a/138490/price/prices-20250201.csv b/138490/price/prices-20250201.csv index ff9423b4f627..c2dd597df521 100644 --- a/138490/price/prices-20250201.csv +++ b/138490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-30,5,-0.49,214993110,35658,32.58,6110,6110,5970,7940,4280,6110,6029.29,0.83,0,1401,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2310,7.05,0.82,12,0.09,863.00,7412.00,9210,20240521,-33.98,4775,20241210,27.33,6230,-2.41,20250219,5140,18.29,20250203,9210,-33.98,20240521,4775,27.33,20241210,1.53,N,138490,1000,380 억,,313680,N,N,5,N,00,N +20250224,150855,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-60,5,-0.98,204893920,33994,31.06,6110,6110,5970,7940,4280,6110,6027.36,0.83,0,952,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2299,7.01,0.82,12,0.09,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6230,-2.89,20250219,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,140853,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6020,-90,5,-1.47,171550380,28482,26.02,6110,6110,5970,7940,4280,6110,6023.12,0.83,0,4072,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2288,6.98,0.81,12,0.07,863.00,7412.00,9210,20240521,-34.64,4775,20241210,26.07,6230,-3.37,20250219,5140,17.12,20250203,9210,-34.64,20240521,4775,26.07,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,130856,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6050,-60,5,-0.98,158056200,26240,23.98,6110,6110,5970,7940,4280,6110,6023.48,0.83,0,3969,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2299,7.01,0.82,12,0.07,863.00,7412.00,9210,20240521,-34.31,4775,20241210,26.70,6230,-2.89,20250219,5140,17.70,20250203,9210,-34.31,20240521,4775,26.70,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,120853,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-110,5,-1.80,126850010,21055,19.24,6110,6110,5970,7940,4280,6110,6024.70,0.83,0,2161,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2280,6.95,0.81,12,0.06,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6230,-3.69,20250219,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,110850,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5990,-120,5,-1.96,103744150,17218,15.73,6110,6110,5970,7940,4280,6110,6025.33,0.83,0,555,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2276,6.94,0.81,12,0.05,863.00,7412.00,9210,20240521,-34.96,4775,20241210,25.45,6230,-3.85,20250219,5140,16.54,20250203,9210,-34.96,20240521,4775,25.45,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,100851,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6000,-110,5,-1.80,86288830,14315,13.08,6110,6110,5970,7940,4280,6110,6027.86,0.83,0,1957,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2280,6.95,0.81,12,0.04,863.00,7412.00,9210,20240521,-34.85,4775,20241210,25.65,6230,-3.69,20250219,5140,16.73,20250203,9210,-34.85,20240521,4775,25.65,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N +20250224,090857,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-50,5,-0.82,23525740,3909,3.57,6110,6110,5970,7940,4280,6110,6018.35,0.83,0,-705,6316,6212,6106,6002,5896,6160,5950,380,1830,1000,4520,10,1,38000000,2303,7.02,0.82,12,0.01,863.00,7412.00,9210,20240521,-34.20,4775,20241210,26.91,6230,-2.73,20250219,5140,17.90,20250203,9210,-34.20,20240521,4775,26.91,20241210,1.53,N,138490,1000,380 억,,313680,N,N,20,N,00,N 20250221,160849,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,30,2,0.49,667458490,109382,129.54,6120,6210,6000,7900,4260,6080,6102.09,0.82,0,4314,6273,6176,6063,5966,5853,6225,6015,380,1820,1000,4490,10,1,38000000,2322,7.08,0.82,12,0.29,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6230,-1.93,20250219,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.53,N,138490,1000,380 억,,311217,N,N,20,N,00,N 20250221,150853,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,30,2,0.49,647497890,106111,125.66,6120,6210,6000,7900,4260,6080,6102.08,0.82,0,4248,6273,6176,6063,5966,5853,6225,6015,380,1820,1000,4490,10,1,38000000,2322,7.08,0.82,12,0.28,863.00,7412.00,9210,20240521,-33.66,4775,20241210,27.96,6230,-1.93,20250219,5140,18.87,20250203,9210,-33.66,20240521,4775,27.96,20241210,1.53,N,138490,1000,380 억,,311217,N,N,32,N,00,N 20250221,140852,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-20,5,-0.33,558194540,91442,108.29,6120,6210,6000,7900,4260,6080,6104.36,0.82,0,910,6273,6176,6063,5966,5853,6225,6015,380,1820,1000,4490,10,1,38000000,2303,7.02,0.82,12,0.24,863.00,7412.00,9210,20240521,-34.20,4775,20241210,26.91,6230,-2.73,20250219,5140,17.90,20250203,9210,-34.20,20240521,4775,26.91,20241210,1.53,N,138490,1000,380 억,,311217,N,N,32,N,00,N diff --git a/138610/price/prices-20250201.csv b/138610/price/prices-20250201.csv index aefae09d7d71..86a5194458f0 100644 --- a/138610/price/prices-20250201.csv +++ b/138610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-370,5,-2.33,842795600,54243,200.20,15780,15780,15480,20600,11110,15870,15537.45,0.78,0,2492,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1688,-25.00,5.45,12,0.50,-620.00,2846.00,25850,20241016,-40.04,13740,20241122,12.81,17500,-11.43,20250116,14870,4.24,20250204,25850,-40.04,20241016,13740,12.81,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-370,5,-2.33,782841270,50375,185.92,15780,15780,15480,20600,11110,15870,15540.27,0.78,0,3057,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1688,-25.00,5.45,12,0.46,-620.00,2846.00,25850,20241016,-40.04,13740,20241122,12.81,17500,-11.43,20250116,14870,4.24,20250204,25850,-40.04,20241016,13740,12.81,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,140854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15520,-350,5,-2.21,638621750,41073,151.59,15780,15780,15480,20600,11110,15870,15548.46,0.78,0,3028,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1691,-25.03,5.45,12,0.38,-620.00,2846.00,25850,20241016,-39.96,13740,20241122,12.95,17500,-11.31,20250116,14870,4.37,20250204,25850,-39.96,20241016,13740,12.95,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,130856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15520,-350,5,-2.21,454880390,29225,107.86,15780,15780,15480,20600,11110,15870,15564.77,0.78,0,2044,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1691,-25.03,5.45,12,0.27,-620.00,2846.00,25850,20241016,-39.96,13740,20241122,12.95,17500,-11.31,20250116,14870,4.37,20250204,25850,-39.96,20241016,13740,12.95,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15580,-290,5,-1.83,413260450,26546,97.97,15780,15780,15480,20600,11110,15870,15567.71,0.78,0,1488,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1697,-25.13,5.47,12,0.24,-620.00,2846.00,25850,20241016,-39.73,13740,20241122,13.39,17500,-10.97,20250116,14870,4.77,20250204,25850,-39.73,20241016,13740,13.39,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,110851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15580,-290,5,-1.83,371404450,23855,88.04,15780,15780,15480,20600,11110,15870,15569.25,0.78,0,733,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1697,-25.13,5.47,12,0.22,-620.00,2846.00,25850,20241016,-39.73,13740,20241122,13.39,17500,-10.97,20250116,14870,4.77,20250204,25850,-39.73,20241016,13740,13.39,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,100851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-370,5,-2.33,270302580,17363,64.08,15780,15780,15480,20600,11110,15870,15567.73,0.78,0,-1760,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1688,-25.00,5.45,12,0.16,-620.00,2846.00,25850,20241016,-40.04,13740,20241122,12.81,17500,-11.43,20250116,14870,4.24,20250204,25850,-40.04,20241016,13740,12.81,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N +20250224,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15640,-230,5,-1.45,49436390,3156,11.65,15780,15780,15610,20600,11110,15870,15664.26,0.78,0,-932,16063,15966,15863,15766,15663,15915,15715,54,4730,500,11420,10,1,10893117,1704,-25.23,5.50,12,0.03,-620.00,2846.00,25850,20241016,-39.50,13740,20241122,13.83,17500,-10.63,20250116,14870,5.18,20250204,25850,-39.50,20241016,13740,13.83,20241122,2.88,N,138610,500,54 억,,84670,N,N,0,N,00,N 20250221,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,0,3,0.00,423092440,26710,43.99,15880,15960,15760,20600,11110,15870,15840.22,0.82,0,-4927,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1729,-25.60,5.58,12,0.25,-620.00,2846.00,25850,20241016,-38.61,13740,20241122,15.50,17500,-9.31,20250116,14870,6.72,20250204,25850,-38.61,20241016,13740,15.50,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N 20250221,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,-70,5,-0.44,344498620,21738,35.80,15880,15960,15770,20600,11110,15870,15847.76,0.82,0,-3189,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1721,-25.48,5.55,12,0.20,-620.00,2846.00,25850,20241016,-38.88,13740,20241122,14.99,17500,-9.71,20250116,14870,6.25,20250204,25850,-38.88,20241016,13740,14.99,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N 20250221,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15880,10,2,0.06,273280060,17233,28.38,15880,15960,15770,20600,11110,15870,15857.95,0.82,0,-1478,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1730,-25.61,5.58,12,0.16,-620.00,2846.00,25850,20241016,-38.57,13740,20241122,15.57,17500,-9.26,20250116,14870,6.79,20250204,25850,-38.57,20241016,13740,15.57,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N diff --git a/138930/price/prices-20250201.csv b/138930/price/prices-20250201.csv index 381b0eb7e0a0..954ea1255de2 100644 --- a/138930/price/prices-20250201.csv +++ b/138930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160856,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11750,50,2,0.43,8527785060,732473,123.98,11700,11750,11550,15210,8190,11700,11642.45,40.61,0,-52047,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37651,5.96,0.37,12,0.23,1972.00,31746.00,12300,20250131,-4.47,7320,20240228,60.52,12300,-4.47,20250131,10220,14.97,20250106,12300,-4.47,20250131,7320,60.52,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,5235,N,00,N +20250224,150855,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11720,20,2,0.17,8091944230,695342,117.69,11700,11740,11550,15210,8190,11700,11637.36,40.61,0,-47599,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37555,5.94,0.37,12,0.22,1972.00,31746.00,12300,20250131,-4.72,7320,20240228,60.11,12300,-4.72,20250131,10220,14.68,20250106,12300,-4.72,20250131,7320,60.11,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,140854,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11670,-30,5,-0.26,6825746130,587072,99.37,11700,11740,11550,15210,8190,11700,11626.76,40.61,0,-41387,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37395,5.92,0.37,12,0.18,1972.00,31746.00,12300,20250131,-5.12,7320,20240228,59.43,12300,-5.12,20250131,10220,14.19,20250106,12300,-5.12,20250131,7320,59.43,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,130857,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11670,-30,5,-0.26,5924541730,509774,86.28,11700,11740,11550,15210,8190,11700,11621.90,40.61,0,-38192,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37395,5.92,0.37,12,0.16,1972.00,31746.00,12300,20250131,-5.12,7320,20240228,59.43,12300,-5.12,20250131,10220,14.19,20250106,12300,-5.12,20250131,7320,59.43,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,120853,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11640,-60,5,-0.51,5090798430,438228,74.17,11700,11740,11550,15210,8190,11700,11616.78,40.61,0,-39143,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37299,5.90,0.37,12,0.14,1972.00,31746.00,12300,20250131,-5.37,7320,20240228,59.02,12300,-5.37,20250131,10220,13.89,20250106,12300,-5.37,20250131,7320,59.02,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,110851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11590,-110,5,-0.94,4093193210,352342,59.64,11700,11740,11550,15210,8190,11700,11617.10,40.61,0,-35222,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37139,5.88,0.37,12,0.11,1972.00,31746.00,12300,20250131,-5.77,7320,20240228,58.33,12300,-5.77,20250131,10220,13.41,20250106,12300,-5.77,20250131,7320,58.33,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,100852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11580,-120,5,-1.03,3207666860,275877,46.69,11700,11740,11550,15210,8190,11700,11627.16,40.61,0,-39270,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37107,5.87,0.36,12,0.09,1972.00,31746.00,12300,20250131,-5.85,7320,20240228,58.20,12300,-5.85,20250131,10220,13.31,20250106,12300,-5.85,20250131,7320,58.20,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N +20250224,090858,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11630,-70,5,-0.60,380262350,32638,5.52,11700,11740,11610,15210,8190,11700,11650.91,40.61,0,-10580,11933,11816,11733,11616,11533,11775,11575,16297,3510,5000,9120,10,1,320436727,37267,5.90,0.37,12,0.01,1972.00,31746.00,12300,20250131,-5.45,7320,20240228,58.88,12300,-5.45,20250131,10220,13.80,20250106,12300,-5.45,20250131,7320,58.88,20240228,0.09,N,138930,5000,16296 억,,130145149,N,N,180,N,00,N 20250221,160849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11700,-100,5,-0.85,6913831490,590353,117.19,11820,11850,11650,15340,8260,11800,11711.35,40.57,0,-26779,11973,11886,11773,11686,11573,11930,11730,16297,3540,5000,9200,10,1,320436727,37491,5.93,0.37,12,0.18,1972.00,31746.00,12300,20250131,-4.88,7320,20240228,59.84,12300,-4.88,20250131,10220,14.48,20250106,12300,-4.88,20250131,7320,59.84,20240228,0.09,N,138930,5000,16296 억,,130004808,N,N,173,N,00,N 20250221,150853,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11670,-130,5,-1.10,6186245090,528124,104.84,11820,11850,11650,15340,8260,11800,11713.62,40.57,0,-11557,11973,11886,11773,11686,11573,11930,11730,16297,3540,5000,9200,10,1,320436727,37395,5.92,0.37,12,0.16,1972.00,31746.00,12300,20250131,-5.12,7320,20240228,59.43,12300,-5.12,20250131,10220,14.19,20250106,12300,-5.12,20250131,7320,59.43,20240228,0.09,N,138930,5000,16296 억,,130004808,N,N,289,N,00,N 20250221,140852,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,11670,-130,5,-1.10,4665342290,397832,78.97,11820,11850,11670,15340,8260,11800,11726.92,40.57,0,-14037,11973,11886,11773,11686,11573,11930,11730,16297,3540,5000,9200,10,1,320436727,37395,5.92,0.37,12,0.12,1972.00,31746.00,12300,20250131,-5.12,7320,20240228,59.43,12300,-5.12,20250131,10220,14.19,20250106,12300,-5.12,20250131,7320,59.43,20240228,0.09,N,138930,5000,16296 억,,130004808,N,N,289,N,00,N diff --git a/139050/price/prices-20250201.csv b/139050/price/prices-20250201.csv index 1e03e4851dbd..f9163e0d9e2c 100644 --- a/139050/price/prices-20250201.csv +++ b/139050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160857,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,150856,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,140854,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,130857,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,120853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,110851,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,100852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20250224,090858,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8260,-66.04,20240226,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250221,160850,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250221,150853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20250221,140853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20250201.csv b/139130/price/prices-20250201.csv index c2d60e9d179c..b4681d0c2f59 100644 --- a/139130/price/prices-20250201.csv +++ b/139130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160857,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9630,50,2,0.52,5302428050,553117,96.49,9560,9640,9520,12450,6710,9580,9586.41,41.60,0,-66892,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16289,4.20,0.27,12,0.33,2293.00,35291.00,9820,20250218,-1.93,7440,20240805,29.44,9820,-1.93,20250218,8150,18.16,20250102,9820,-1.93,20250218,7440,29.44,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,1963,N,00,N +20250224,150856,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9620,40,2,0.42,4955344900,517060,90.20,9560,9640,9520,12450,6710,9580,9583.69,41.60,0,-63354,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16272,4.20,0.27,12,0.31,2293.00,35291.00,9820,20250218,-2.04,7440,20240805,29.30,9820,-2.04,20250218,8150,18.04,20250102,9820,-2.04,20250218,7440,29.30,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,140855,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9610,30,2,0.31,3862929670,403518,70.39,9560,9630,9520,12450,6710,9580,9573.13,41.60,0,-41461,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16255,4.19,0.27,12,0.24,2293.00,35291.00,9820,20250218,-2.14,7440,20240805,29.17,9820,-2.14,20250218,8150,17.91,20250102,9820,-2.14,20250218,7440,29.17,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,130857,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,0,3,0.00,3015024200,315212,54.99,9560,9600,9520,12450,6710,9580,9565.07,41.60,0,-44855,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16204,4.18,0.27,12,0.19,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,120854,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-10,5,-0.10,2581840870,269998,47.10,9560,9600,9520,12450,6710,9580,9562.44,41.60,0,-29067,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16187,4.17,0.27,12,0.16,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,110851,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9570,-10,5,-0.10,1697996960,177678,31.00,9560,9600,9520,12450,6710,9580,9556.60,41.60,0,-20808,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16187,4.17,0.27,12,0.11,2293.00,35291.00,9820,20250218,-2.55,7440,20240805,28.63,9820,-2.55,20250218,8150,17.42,20250102,9820,-2.55,20250218,7440,28.63,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,100852,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,-20,5,-0.21,1089670220,113987,19.88,9560,9600,9520,12450,6710,9580,9559.60,41.60,0,916,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16170,4.17,0.27,12,0.07,2293.00,35291.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N +20250224,090858,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,-20,5,-0.21,190188510,19924,3.48,9560,9580,9520,12450,6710,9580,9545.70,41.60,0,110,9666,9622,9576,9532,9486,9600,9510,8457,2870,5000,7470,10,1,169145833,16170,4.17,0.27,12,0.01,2293.00,35291.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.14,N,139130,5000,8457 억,,70365984,N,N,52,N,00,N 20250221,160850,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,5486169140,572667,107.68,9610,9620,9530,12490,6730,9610,9580.03,41.67,0,-149961,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.34,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,52,N,00,N 20250221,150854,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,5095253180,531871,100.01,9610,9620,9530,12490,6730,9610,9579.87,41.67,0,-129009,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.31,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,75,N,00,N 20250221,140853,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,-30,5,-0.31,4596041030,479801,90.22,9610,9620,9530,12490,6730,9610,9579.06,41.67,0,-107712,9796,9702,9556,9462,9316,9750,9510,8457,2880,5000,7490,10,1,169145833,16204,4.18,0.27,12,0.28,2293.00,35291.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.13,N,139130,5000,8457 억,,70481478,N,N,75,N,00,N diff --git a/139480/price/prices-20250201.csv b/139480/price/prices-20250201.csv index ffa7aa66ffa2..fe5a18cfea41 100644 --- a/139480/price/prices-20250201.csv +++ b/139480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160857,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76600,-1500,5,-1.92,15649416200,203691,43.88,77500,78300,76100,101500,54700,78100,76822.53,19.82,0,15466,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21353,-23.97,0.18,12,0.73,-3196.00,416060.00,84800,20240213,-9.67,54800,20240627,39.78,78500,-2.42,20250221,61800,23.95,20250102,78500,-2.42,20250221,54800,39.78,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,372,N,00,N +20250224,150856,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76300,-1800,5,-2.30,14753175800,191968,41.35,77500,78300,76100,101500,54700,78100,76845.19,19.82,0,15251,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21269,-23.87,0.18,12,0.69,-3196.00,416060.00,84800,20240213,-10.02,54800,20240627,39.23,78500,-2.80,20250221,61800,23.46,20250102,78500,-2.80,20250221,54800,39.23,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,140855,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76300,-1800,5,-2.30,12217921900,158747,34.19,77500,78300,76100,101500,54700,78100,76956.94,19.82,0,74,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21269,-23.87,0.18,12,0.57,-3196.00,416060.00,84800,20240213,-10.02,54800,20240627,39.23,78500,-2.80,20250221,61800,23.46,20250102,78500,-2.80,20250221,54800,39.23,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,130857,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76300,-1800,5,-2.30,10524497300,136559,29.42,77500,78300,76300,101500,54700,78100,77060.99,19.82,0,-3025,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21269,-23.87,0.18,12,0.49,-3196.00,416060.00,84800,20240213,-10.02,54800,20240627,39.23,78500,-2.80,20250221,61800,23.46,20250102,78500,-2.80,20250221,54800,39.23,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,120854,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76900,-1200,5,-1.54,8759821000,113522,24.45,77500,78300,76500,101500,54700,78100,77155.07,19.82,0,1483,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21437,-24.06,0.18,12,0.41,-3196.00,416060.00,84800,20240213,-9.32,54800,20240627,40.33,78500,-2.04,20250221,61800,24.43,20250102,78500,-2.04,20250221,54800,40.33,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,110852,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77000,-1100,5,-1.41,7513880600,97365,20.97,77500,78300,76500,101500,54700,78100,77161.86,19.82,0,8171,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21464,-24.09,0.19,12,0.35,-3196.00,416060.00,84800,20240213,-9.20,54800,20240627,40.51,78500,-1.91,20250221,61800,24.60,20250102,78500,-1.91,20250221,54800,40.51,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,100852,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,76800,-1300,5,-1.66,5377518900,69568,14.99,77500,78300,76500,101500,54700,78100,77286.07,19.82,0,6272,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21409,-24.03,0.18,12,0.25,-3196.00,416060.00,84800,20240213,-9.43,54800,20240627,40.15,78500,-2.17,20250221,61800,24.27,20250102,78500,-2.17,20250221,54800,40.15,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N +20250224,090858,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,77800,-300,5,-0.38,1317022300,16923,3.65,77500,78300,77400,101500,54700,78100,77805.56,19.82,0,402,80966,79532,77066,75632,73166,80250,76350,1394,23400,5000,59350,100,1,27875819,21687,-24.34,0.19,12,0.06,-3196.00,416060.00,84800,20240213,-8.25,54800,20240627,41.97,78500,-0.89,20250221,61800,25.89,20250102,78500,-0.89,20250221,54800,41.97,20240627,1.33,N,139480,5000,1393 억,,5523668,N,N,539,N,00,N 20250221,160850,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78100,3000,2,3.99,35902661700,462583,148.31,75100,78500,74600,97600,52600,75100,77614.46,19.63,0,59201,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21771,-24.44,0.19,12,1.66,-3196.00,416060.00,86000,20240208,-9.19,54800,20240627,42.52,78500,-0.51,20250221,61800,26.38,20250102,78500,-0.51,20250221,54800,42.52,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,539,N,00,N 20250221,150854,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78000,2900,2,3.86,34756598500,447902,143.60,75100,78500,74600,97600,52600,75100,77600.12,19.63,0,53676,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21743,-24.41,0.19,12,1.61,-3196.00,416060.00,86000,20240208,-9.30,54800,20240627,42.34,78500,-0.64,20250221,61800,26.21,20250102,78500,-0.64,20250221,54800,42.34,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N 20250221,140853,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,78000,2900,2,3.86,30695959400,395859,126.92,75100,78500,74600,97600,52600,75100,77544.26,19.63,0,50682,77833,76466,74233,72866,70633,77150,73550,1394,22500,5000,57070,100,1,27875819,21743,-24.41,0.19,12,1.42,-3196.00,416060.00,86000,20240208,-9.30,54800,20240627,42.34,78500,-0.64,20250221,61800,26.21,20250102,78500,-0.64,20250221,54800,42.34,20240627,1.38,N,139480,5000,1393 억,,5472081,N,N,1548,N,00,N diff --git a/139670/price/prices-20250201.csv b/139670/price/prices-20250201.csv index cc21c893eb70..56c52b73a9a8 100644 --- a/139670/price/prices-20250201.csv +++ b/139670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-20,5,-0.69,76406355,26888,289.99,2875,2890,2795,3740,2020,2880,2841.65,0.76,0,476,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,404,15.38,2.42,12,0.19,186.00,1180.00,8700,20240221,-67.13,2275,20241118,25.71,3230,-11.46,20250114,2655,7.72,20250203,6710,-57.38,20240226,2275,25.71,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,150857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2855,-25,5,-0.87,73756330,25961,279.99,2875,2890,2795,3740,2020,2880,2841.04,0.76,0,595,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,403,15.35,2.42,12,0.18,186.00,1180.00,8700,20240221,-67.18,2275,20241118,25.49,3230,-11.61,20250114,2655,7.53,20250203,6710,-57.45,20240226,2275,25.49,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-20,5,-0.69,65674100,23124,249.40,2875,2890,2795,3740,2020,2880,2840.08,0.76,0,157,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,404,15.38,2.42,12,0.16,186.00,1180.00,8700,20240221,-67.13,2275,20241118,25.71,3230,-11.46,20250114,2655,7.72,20250203,6710,-57.38,20240226,2275,25.71,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-5,5,-0.17,53994325,19046,205.41,2875,2890,2795,3740,2020,2880,2834.94,0.76,0,-347,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,406,15.46,2.44,12,0.13,186.00,1180.00,8700,20240221,-66.95,2275,20241118,26.37,3230,-10.99,20250114,2655,8.29,20250203,6710,-57.15,20240226,2275,26.37,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,120854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-15,5,-0.52,50515040,17834,192.34,2875,2875,2795,3740,2020,2880,2832.51,0.76,0,-344,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,405,15.40,2.43,12,0.13,186.00,1180.00,8700,20240221,-67.07,2275,20241118,25.93,3230,-11.30,20250114,2655,7.91,20250203,6710,-57.30,20240226,2275,25.93,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,110852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,-65,5,-2.26,41220475,14583,157.28,2875,2875,2795,3740,2020,2880,2826.61,0.76,0,372,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,397,15.13,2.39,12,0.10,186.00,1180.00,8700,20240221,-67.64,2275,20241118,23.74,3230,-12.85,20250114,2655,6.03,20250203,6710,-58.05,20240226,2275,23.74,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,100853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,-50,5,-1.74,35670745,12626,136.17,2875,2875,2795,3740,2020,2880,2825.18,0.76,0,564,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,400,15.22,2.40,12,0.09,186.00,1180.00,8700,20240221,-67.47,2275,20241118,24.40,3230,-12.38,20250114,2655,6.59,20250203,6710,-57.82,20240226,2275,24.40,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N +20250224,090859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2840,-40,5,-1.39,601465,211,2.28,2875,2875,2840,3740,2020,2880,2850.55,0.76,0,-183,2983,2931,2903,2851,2823,2917,2837,71,860,500,1780,5,1,14118810,401,15.27,2.41,12,0.00,186.00,1180.00,8700,20240221,-67.36,2275,20241118,24.84,3230,-12.07,20250114,2655,6.97,20250203,6710,-57.68,20240226,2275,24.84,20241118,0.12,N,139670,500,70 억,,106904,N,N,0,N,00,N 20250221,160850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-25,5,-0.86,26570790,9122,26.00,2890,2955,2875,3775,2035,2905,2912.83,0.77,0,-2170,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,407,15.48,2.44,12,0.06,186.00,1180.00,8700,20240221,-66.90,2275,20241118,26.59,3230,-10.84,20250114,2655,8.47,20250203,8700,-66.90,20240221,2275,26.59,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N 20250221,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,-5,5,-0.17,25813440,8860,25.25,2890,2955,2875,3775,2035,2905,2913.48,0.77,0,-2043,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,409,15.59,2.46,12,0.06,186.00,1180.00,8700,20240221,-66.67,2275,20241118,27.47,3230,-10.22,20250114,2655,9.23,20250203,8700,-66.67,20240221,2275,27.47,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N 20250221,140854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,0,3,0.00,21152600,7246,20.65,2890,2955,2880,3775,2035,2905,2919.21,0.77,0,-2048,3038,2971,2913,2846,2788,2942,2817,71,870,500,1800,5,1,14118810,410,15.62,2.46,12,0.05,186.00,1180.00,8700,20240221,-66.61,2275,20241118,27.69,3230,-10.06,20250114,2655,9.42,20250203,8700,-66.61,20240221,2275,27.69,20241118,0.13,N,139670,500,70 억,,109074,N,N,0,N,00,N diff --git a/139990/price/prices-20250201.csv b/139990/price/prices-20250201.csv index b225e5644771..0f195bf591ed 100644 --- a/139990/price/prices-20250201.csv +++ b/139990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160858,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,50,2,1.23,88957340,21821,22.87,4080,4135,4030,5300,2860,4080,4076.66,14.06,0,-1129,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1601,-2.99,0.50,12,0.06,-1380.00,8333.00,7950,20240807,-48.05,3700,20241209,11.62,4380,-5.71,20250221,3770,9.55,20250203,7950,-48.05,20240807,3700,11.62,20241209,0.02,N,139990,500,193 억,,5450668,N,N,4,N,00,N +20250224,150857,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,55,2,1.35,86164740,21145,22.16,4080,4135,4030,5300,2860,4080,4074.95,14.06,0,-1072,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1603,-3.00,0.50,12,0.05,-1380.00,8333.00,7950,20240807,-47.99,3700,20241209,11.76,4380,-5.59,20250221,3770,9.68,20250203,7950,-47.99,20240807,3700,11.76,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,140856,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4115,35,2,0.86,76479520,18798,19.70,4080,4125,4030,5300,2860,4080,4068.49,14.06,0,-1079,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1595,-2.98,0.49,12,0.05,-1380.00,8333.00,7950,20240807,-48.24,3700,20241209,11.22,4380,-6.05,20250221,3770,9.15,20250203,7950,-48.24,20240807,3700,11.22,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,130858,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,20,2,0.49,73746895,18134,19.01,4080,4125,4030,5300,2860,4080,4066.77,14.06,0,-1062,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1589,-2.97,0.49,12,0.05,-1380.00,8333.00,7950,20240807,-48.43,3700,20241209,10.81,4380,-6.39,20250221,3770,8.75,20250203,7950,-48.43,20240807,3700,10.81,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,120855,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4075,-5,5,-0.12,62228405,15326,16.06,4080,4100,4030,5300,2860,4080,4060.32,14.06,0,-1162,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1579,-2.95,0.49,12,0.04,-1380.00,8333.00,7950,20240807,-48.74,3700,20241209,10.14,4380,-6.96,20250221,3770,8.09,20250203,7950,-48.74,20240807,3700,10.14,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,110852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4085,5,2,0.12,59248130,14596,15.30,4080,4100,4030,5300,2860,4080,4059.20,14.06,0,-1157,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1583,-2.96,0.49,12,0.04,-1380.00,8333.00,7950,20240807,-48.62,3700,20241209,10.41,4380,-6.74,20250221,3770,8.36,20250203,7950,-48.62,20240807,3700,10.41,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,100853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4090,10,2,0.25,52415660,12924,13.55,4080,4090,4030,5300,2860,4080,4055.68,14.06,0,-830,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1585,-2.96,0.49,12,0.03,-1380.00,8333.00,7950,20240807,-48.55,3700,20241209,10.54,4380,-6.62,20250221,3770,8.49,20250203,7950,-48.55,20240807,3700,10.54,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N +20250224,090859,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-50,5,-1.23,11977385,2965,3.11,4080,4080,4030,5300,2860,4080,4039.59,14.06,0,-65,4566,4322,4136,3892,3706,4445,4015,194,1220,500,2930,5,1,38755414,1562,-2.92,0.48,12,0.01,-1380.00,8333.00,7950,20240807,-49.31,3700,20241209,8.92,4380,-7.99,20250221,3770,6.90,20250203,7950,-49.31,20240807,3700,8.92,20241209,0.02,N,139990,500,193 억,,5450668,N,N,12,N,00,N 20250221,160851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,130,2,3.29,396333515,95281,990.45,3950,4380,3950,5130,2765,3950,4159.63,14.06,0,2324,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1581,-2.96,0.49,12,0.25,-1380.00,8333.00,7950,20240807,-48.68,3700,20241209,10.27,4380,-6.85,20250221,3770,8.22,20250203,7950,-48.68,20240807,3700,10.27,20241209,0.02,N,139990,500,193 억,,5448459,N,N,12,N,00,N 20250221,150855,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4070,120,2,3.04,381654955,91669,952.90,3950,4380,3950,5130,2765,3950,4163.40,14.06,0,1687,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1577,-2.95,0.49,12,0.24,-1380.00,8333.00,7950,20240807,-48.81,3700,20241209,10.00,4380,-7.08,20250221,3770,7.96,20250203,7950,-48.81,20240807,3700,10.00,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N 20250221,140854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,75,2,1.90,361290925,86669,900.93,3950,4380,3950,5130,2765,3950,4168.63,14.06,0,668,4003,3976,3948,3921,3893,3990,3935,194,1180,500,2840,5,1,38755414,1560,-2.92,0.48,12,0.22,-1380.00,8333.00,7950,20240807,-49.37,3700,20241209,8.78,4380,-8.11,20250221,3770,6.76,20250203,7950,-49.37,20240807,3700,8.78,20241209,0.02,N,139990,500,193 억,,5448459,N,N,30,N,00,N diff --git a/140070/price/prices-20250201.csv b/140070/price/prices-20250201.csv index 55f11e220b55..0665a309ff9e 100644 --- a/140070/price/prices-20250201.csv +++ b/140070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-5,5,-0.18,206225715,73517,121.63,2830,2830,2770,3650,1970,2810,2805.14,0.85,0,-18751,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1038,17.87,0.54,12,0.20,157.00,5239.00,4260,20240404,-34.15,2390,20241210,17.36,3260,-13.96,20250131,2520,11.31,20250102,4260,-34.15,20240404,2390,17.36,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,150857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-5,5,-0.18,193057205,68826,113.87,2830,2830,2770,3650,1970,2810,2805.00,0.85,0,-19150,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1038,17.87,0.54,12,0.19,157.00,5239.00,4260,20240404,-34.15,2390,20241210,17.36,3260,-13.96,20250131,2520,11.31,20250102,4260,-34.15,20240404,2390,17.36,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,140856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-10,5,-0.36,165183640,58862,97.38,2830,2830,2770,3650,1970,2810,2806.29,0.85,0,-23010,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1036,17.83,0.53,12,0.16,157.00,5239.00,4260,20240404,-34.27,2390,20241210,17.15,3260,-14.11,20250131,2520,11.11,20250102,4260,-34.27,20240404,2390,17.15,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,130858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-10,5,-0.36,161156475,57424,95.00,2830,2830,2770,3650,1970,2810,2806.43,0.85,0,-22766,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1036,17.83,0.53,12,0.16,157.00,5239.00,4260,20240404,-34.27,2390,20241210,17.15,3260,-14.11,20250131,2520,11.11,20250102,4260,-34.27,20240404,2390,17.15,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,120855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-10,5,-0.36,159257565,56744,93.88,2830,2830,2770,3650,1970,2810,2806.60,0.85,0,-22462,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1036,17.83,0.53,12,0.15,157.00,5239.00,4260,20240404,-34.27,2390,20241210,17.15,3260,-14.11,20250131,2520,11.11,20250102,4260,-34.27,20240404,2390,17.15,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,110853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-10,5,-0.36,123583955,43959,72.73,2830,2830,2785,3650,1970,2810,2811.35,0.85,0,-27026,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1036,17.83,0.53,12,0.12,157.00,5239.00,4260,20240404,-34.27,2390,20241210,17.15,3260,-14.11,20250131,2520,11.11,20250102,4260,-34.27,20240404,2390,17.15,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,100853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,0,3,0.00,116485970,41420,68.53,2830,2830,2800,3650,1970,2810,2812.31,0.85,0,-25841,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1039,17.90,0.54,12,0.11,157.00,5239.00,4260,20240404,-34.04,2390,20241210,17.57,3260,-13.80,20250131,2520,11.51,20250102,4260,-34.04,20240404,2390,17.57,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N +20250224,090859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,15,2,0.53,30240930,10741,17.77,2830,2830,2805,3650,1970,2810,2815.47,0.85,0,-9808,2860,2835,2805,2780,2750,2847,2792,37,840,100,1740,5,1,36988000,1045,17.99,0.54,12,0.03,157.00,5239.00,4260,20240404,-33.69,2390,20241210,18.20,3260,-13.34,20250131,2520,12.10,20250102,4260,-33.69,20240404,2390,18.20,20241210,2.42,N,140070,100,36 억,,314805,N,N,0,N,00,N 20250221,160851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,10,2,0.36,166818330,59560,37.70,2805,2830,2775,3640,1960,2800,2800.85,0.86,0,-2478,2893,2846,2803,2756,2713,2825,2735,37,840,100,1730,5,1,36988000,1039,17.90,0.54,12,0.16,157.00,5239.00,4260,20240404,-34.04,2390,20241210,17.57,3260,-13.80,20250131,2520,11.51,20250102,4260,-34.04,20240404,2390,17.57,20241210,2.44,N,140070,100,36 억,,316933,N,N,0,N,00,N 20250221,150855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-5,5,-0.18,118671915,42378,26.83,2805,2830,2775,3640,1960,2800,2800.32,0.86,0,-4110,2893,2846,2803,2756,2713,2825,2735,37,840,100,1730,5,1,36988000,1034,17.80,0.53,12,0.11,157.00,5239.00,4260,20240404,-34.39,2390,20241210,16.95,3260,-14.26,20250131,2520,10.91,20250102,4260,-34.39,20240404,2390,16.95,20241210,2.44,N,140070,100,36 억,,316933,N,N,0,N,00,N 20250221,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-5,5,-0.18,101828230,36332,23.00,2805,2830,2785,3640,1960,2800,2802.72,0.86,0,-4190,2893,2846,2803,2756,2713,2825,2735,37,840,100,1730,5,1,36988000,1034,17.80,0.53,12,0.10,157.00,5239.00,4260,20240404,-34.39,2390,20241210,16.95,3260,-14.26,20250131,2520,10.91,20250102,4260,-34.39,20240404,2390,16.95,20241210,2.44,N,140070,100,36 억,,316933,N,N,0,N,00,N diff --git a/140410/price/prices-20250201.csv b/140410/price/prices-20250201.csv index 7ececa009e49..4c194f6fd60e 100644 --- a/140410/price/prices-20250201.csv +++ b/140410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160859,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29050,450,2,1.57,2198197900,75948,120.50,28600,29500,28350,37150,20050,28600,28943.45,20.72,0,4257,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8704,-64.56,14.00,12,0.25,-450.00,2075.00,50200,20240306,-42.13,27000,20240930,7.59,32200,-9.78,20250124,27200,6.80,20250218,50200,-42.13,20240306,27000,7.59,20240930,0.59,N,140410,500,149 억,,6207077,N,N,728,N,00,N +20250224,150857,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29000,400,2,1.40,2158279700,74575,118.32,28600,29500,28350,37150,20050,28600,28941.06,20.72,0,4087,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8689,-64.44,13.98,12,0.25,-450.00,2075.00,50200,20240306,-42.23,27000,20240930,7.41,32200,-9.94,20250124,27200,6.62,20250218,50200,-42.23,20240306,27000,7.41,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,140856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29100,500,2,1.75,1938046500,66997,106.30,28600,29500,28350,37150,20050,28600,28927.36,20.72,0,2791,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8719,-64.67,14.02,12,0.22,-450.00,2075.00,50200,20240306,-42.03,27000,20240930,7.78,32200,-9.63,20250124,27200,6.99,20250218,50200,-42.03,20240306,27000,7.78,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,130859,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29350,750,2,2.62,1466866400,50919,80.79,28600,29400,28350,37150,20050,28600,28807.84,20.72,0,1417,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8794,-65.22,14.14,12,0.17,-450.00,2075.00,50200,20240306,-41.53,27000,20240930,8.70,32200,-8.85,20250124,27200,7.90,20250218,50200,-41.53,20240306,27000,8.70,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,120855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28850,250,2,0.87,894020600,31226,49.54,28600,28900,28350,37150,20050,28600,28630.65,20.72,0,-2752,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8644,-64.11,13.90,12,0.10,-450.00,2075.00,50200,20240306,-42.53,27000,20240930,6.85,32200,-10.40,20250124,27200,6.07,20250218,50200,-42.53,20240306,27000,6.85,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,110853,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28650,50,2,0.17,770464550,26927,42.72,28600,28850,28350,37150,20050,28600,28613.09,20.72,0,-3969,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8584,-63.67,13.81,12,0.09,-450.00,2075.00,50200,20240306,-42.93,27000,20240930,6.11,32200,-11.02,20250124,27200,5.33,20250218,50200,-42.93,20240306,27000,6.11,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,100854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28800,200,2,0.70,584351850,20438,32.43,28600,28800,28350,37150,20050,28600,28591.44,20.72,0,-449,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8629,-64.00,13.88,12,0.07,-450.00,2075.00,50200,20240306,-42.63,27000,20240930,6.67,32200,-10.56,20250124,27200,5.88,20250218,50200,-42.63,20240306,27000,6.67,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N +20250224,090900,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28550,-50,5,-0.17,172112500,6018,9.55,28600,28800,28400,37150,20050,28600,28599.62,20.72,0,269,29566,29082,28366,27882,27166,29325,28125,150,8550,500,21160,50,1,29963337,8555,-63.44,13.76,12,0.02,-450.00,2075.00,50200,20240306,-43.13,27000,20240930,5.74,32200,-11.34,20250124,27200,4.96,20250218,50200,-43.13,20240306,27000,5.74,20240930,0.59,N,140410,500,149 억,,6207077,N,N,272,N,00,N 20250221,160851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28600,800,2,2.88,1788397900,62905,89.99,27800,28850,27650,36100,19500,27800,28429.97,20.67,0,3030,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8570,-63.56,13.78,12,0.21,-450.00,2075.00,50200,20240306,-43.03,27000,20240930,5.93,32200,-11.18,20250124,27200,5.15,20250218,50200,-43.03,20240306,27000,5.93,20240930,0.59,N,140410,500,149 억,,6192334,N,N,266,N,00,N 20250221,150855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28550,750,2,2.70,1661359650,58458,83.63,27800,28850,27650,36100,19500,27800,28419.71,20.67,0,3403,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8555,-63.44,13.76,12,0.20,-450.00,2075.00,50200,20240306,-43.13,27000,20240930,5.74,32200,-11.34,20250124,27200,4.96,20250218,50200,-43.13,20240306,27000,5.74,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N 20250221,140854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28450,650,2,2.34,1504633250,52967,75.78,27800,28850,27650,36100,19500,27800,28406.99,20.67,0,5587,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8525,-63.22,13.71,12,0.18,-450.00,2075.00,50200,20240306,-43.33,27000,20240930,5.37,32200,-11.65,20250124,27200,4.60,20250218,50200,-43.33,20240306,27000,5.37,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N diff --git a/140430/price/prices-20250201.csv b/140430/price/prices-20250201.csv index 9523ab1fba5b..ea976c9f796a 100644 --- a/140430/price/prices-20250201.csv +++ b/140430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-15,5,-0.61,190758105,79147,66.81,2435,2450,2385,3195,1725,2460,2410.15,2.71,0,-3842,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,467,20.72,2.05,12,0.41,118.00,1195.00,9410,20240503,-74.02,1930,20241210,26.68,2735,-10.60,20250212,2090,16.99,20250203,9410,-74.02,20240503,1930,26.68,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,150858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-15,5,-0.61,175478005,72901,61.54,2435,2450,2385,3195,1725,2460,2407.07,2.71,0,-4466,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,467,20.72,2.05,12,0.38,118.00,1195.00,9410,20240503,-74.02,1930,20241210,26.68,2735,-10.60,20250212,2090,16.99,20250203,9410,-74.02,20240503,1930,26.68,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-20,5,-0.81,155878080,64860,54.75,2435,2450,2385,3195,1725,2460,2403.30,2.71,0,-6366,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,466,20.68,2.04,12,0.34,118.00,1195.00,9410,20240503,-74.07,1930,20241210,26.42,2735,-10.79,20250212,2090,16.75,20250203,9410,-74.07,20240503,1930,26.42,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,130859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-35,5,-1.42,141469575,58928,49.74,2435,2450,2385,3195,1725,2460,2400.72,2.71,0,-7647,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,463,20.55,2.03,12,0.31,118.00,1195.00,9410,20240503,-74.23,1930,20241210,25.65,2735,-11.33,20250212,2090,16.03,20250203,9410,-74.23,20240503,1930,25.65,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-50,5,-2.03,126661765,52780,44.55,2435,2450,2385,3195,1725,2460,2399.81,2.71,0,-7690,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,460,20.42,2.02,12,0.28,118.00,1195.00,9410,20240503,-74.39,1930,20241210,24.87,2735,-11.88,20250212,2090,15.31,20250203,9410,-74.39,20240503,1930,24.87,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,110853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2415,-45,5,-1.83,111829190,46615,39.35,2435,2450,2385,3195,1725,2460,2399.00,2.71,0,-7375,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,461,20.47,2.02,12,0.24,118.00,1195.00,9410,20240503,-74.34,1930,20241210,25.13,2735,-11.70,20250212,2090,15.55,20250203,9410,-74.34,20240503,1930,25.13,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,100854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2400,-60,5,-2.44,74506050,31044,26.20,2435,2450,2385,3195,1725,2460,2400.01,2.71,0,-5362,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,458,20.34,2.01,12,0.16,118.00,1195.00,9410,20240503,-74.50,1930,20241210,24.35,2735,-12.25,20250212,2090,14.83,20250203,9410,-74.50,20240503,1930,24.35,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N +20250224,090900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,-70,5,-2.85,32234975,13437,11.34,2435,2450,2385,3195,1725,2460,2398.97,2.71,0,-479,2653,2556,2488,2391,2323,2522,2357,19,735,100,1520,5,1,19102219,457,20.25,2.00,12,0.07,118.00,1195.00,9410,20240503,-74.60,1930,20241210,23.83,2735,-12.61,20250212,2090,14.35,20250203,9410,-74.60,20240503,1930,23.83,20241210,2.08,N,140430,100,19 억,,517427,N,N,0,N,00,N 20250221,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-90,5,-3.53,291175825,117686,77.13,2585,2585,2420,3315,1785,2550,2474.18,2.80,0,-16542,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,470,20.85,2.06,12,0.62,118.00,1195.00,9410,20240503,-73.86,1930,20241210,27.46,2735,-10.05,20250212,2090,17.70,20250203,9410,-73.86,20240503,1930,27.46,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N 20250221,150856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-80,5,-3.14,256675360,103687,67.96,2585,2585,2420,3315,1785,2550,2475.48,2.80,0,-14293,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,472,20.93,2.07,12,0.54,118.00,1195.00,9410,20240503,-73.75,1930,20241210,27.98,2735,-9.69,20250212,2090,18.18,20250203,9410,-73.75,20240503,1930,27.98,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N 20250221,140855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-90,5,-3.53,246732255,99646,65.31,2585,2585,2420,3315,1785,2550,2476.09,2.80,0,-13590,2616,2582,2516,2482,2416,2600,2500,19,765,100,1580,5,1,19102219,470,20.85,2.06,12,0.52,118.00,1195.00,9410,20240503,-73.86,1930,20241210,27.46,2735,-10.05,20250212,2090,17.70,20250203,9410,-73.86,20240503,1930,27.46,20241210,1.86,N,140430,100,19 억,,533969,N,N,0,N,00,N diff --git a/140520/price/prices-20250201.csv b/140520/price/prices-20250201.csv index bb9256136b1a..abce737d3b51 100644 --- a/140520/price/prices-20250201.csv +++ b/140520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,14150280,6861,38.89,2065,2080,2040,2690,1450,2070,2062.42,0.21,0,-648,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,436,16.93,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2135,-3.28,20250123,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,150858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,13154040,6377,36.14,2065,2080,2040,2690,1450,2070,2062.73,0.21,0,-536,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,436,16.93,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2135,-3.28,20250123,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,140857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-5,5,-0.24,13143715,6372,36.11,2065,2080,2040,2690,1450,2070,2062.73,0.21,0,-531,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,436,16.93,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.50,1920,20241209,7.55,2135,-3.28,20250123,1995,3.51,20250219,2735,-24.50,20240612,1920,7.55,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,130859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-15,5,-0.72,12820295,6215,35.22,2065,2080,2040,2690,1450,2070,2062.80,0.21,0,-530,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,434,16.84,0.29,12,0.03,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-25,5,-1.21,12391955,6006,34.04,2065,2080,2045,2690,1450,2070,2063.26,0.21,0,-530,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,432,16.76,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2135,-4.22,20250123,1995,2.51,20250219,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,110853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-25,5,-1.21,10354105,5010,28.39,2065,2080,2045,2690,1450,2070,2066.69,0.21,0,-530,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,432,16.76,0.28,12,0.02,122.00,7191.00,2735,20240612,-25.23,1920,20241209,6.51,2135,-4.22,20250123,1995,2.51,20250219,2735,-25.23,20240612,1920,6.51,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,100854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,5,2,0.24,9071235,4383,24.84,2065,2080,2045,2690,1450,2070,2069.64,0.21,0,-722,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,438,17.01,0.29,12,0.02,122.00,7191.00,2735,20240612,-24.13,1920,20241209,8.07,2135,-2.81,20250123,1995,4.01,20250219,2735,-24.13,20240612,1920,8.07,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N +20250224,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-15,5,-0.72,433210,211,1.20,2065,2065,2050,2690,1450,2070,2053.13,0.21,0,-95,2136,2102,2051,2017,1966,2120,2035,106,620,500,1490,5,1,21109243,434,16.84,0.29,12,0.00,122.00,7191.00,2735,20240612,-24.86,1920,20241209,7.03,2135,-3.75,20250123,1995,3.01,20250219,2735,-24.86,20240612,1920,7.03,20241209,1.07,N,140520,500,105 억,,45036,N,N,0,N,00,N 20250221,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,55,2,2.73,36016920,17644,167.70,2030,2085,2000,2615,1415,2015,2041.29,0.22,0,-487,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,437,16.97,0.29,12,0.08,122.00,7191.00,2735,20240612,-24.31,1920,20241209,7.81,2135,-3.04,20250123,1995,3.76,20250219,2735,-24.31,20240612,1920,7.81,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N 20250221,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,12053735,5978,56.82,2030,2030,2000,2615,1415,2015,2016.35,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,427,16.60,0.28,12,0.03,122.00,7191.00,2735,20240612,-25.96,1920,20241209,5.47,2135,-5.15,20250123,1995,1.50,20250219,2735,-25.96,20240612,1920,5.47,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N 20250221,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,5,2,0.25,6067970,3001,28.52,2030,2030,2000,2615,1415,2015,2021.98,0.22,0,-270,2038,2026,2013,2001,1988,2020,1995,106,600,500,1450,5,1,21109243,426,16.56,0.28,12,0.01,122.00,7191.00,2735,20240612,-26.14,1920,20241209,5.21,2135,-5.39,20250123,1995,1.25,20250219,2735,-26.14,20240612,1920,5.21,20241209,1.07,N,140520,500,105 억,,45523,N,N,0,N,00,N diff --git a/140610/price/prices-20250201.csv b/140610/price/prices-20250201.csv index fd40e2e8aa5a..2f77a77c8bca 100644 --- a/140610/price/prices-20250201.csv +++ b/140610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160859,57,100.00,KONEX,,,N,N,N,N, ,N,31000,-500,5,-1.59,337124000,10927,33.31,31500,31500,30550,36200,26800,31500,30852.38,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3771,-29.47,-61.51,12,0.09,-1052.00,-504.00,36800,20250205,-15.76,2800,20240322,1007.14,36800,-15.76,20250205,17200,80.23,20250102,36800,-15.76,20250205,2800,1007.14,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,150858,57,100.00,KONEX,,,N,N,N,N, ,N,30950,-550,5,-1.75,324553100,10520,32.07,31500,31500,30550,36200,26800,31500,30851.06,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3765,-29.42,-61.41,12,0.09,-1052.00,-504.00,36800,20250205,-15.90,2800,20240322,1005.36,36800,-15.90,20250205,17200,79.94,20250102,36800,-15.90,20250205,2800,1005.36,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,140857,57,100.00,KONEX,,,N,N,N,N, ,N,30650,-850,5,-2.70,292080350,9465,28.85,31500,31500,30550,36200,26800,31500,30858.99,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3728,-29.13,-60.81,12,0.08,-1052.00,-504.00,36800,20250205,-16.71,2800,20240322,994.64,36800,-16.71,20250205,17200,78.20,20250102,36800,-16.71,20250205,2800,994.64,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,130859,57,100.00,KONEX,,,N,N,N,N, ,N,31000,-500,5,-1.59,184721000,5960,18.17,31500,31500,30550,36200,26800,31500,30993.46,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3771,-29.47,-61.51,12,0.05,-1052.00,-504.00,36800,20250205,-15.76,2800,20240322,1007.14,36800,-15.76,20250205,17200,80.23,20250102,36800,-15.76,20250205,2800,1007.14,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,120856,57,100.00,KONEX,,,N,N,N,N, ,N,31150,-350,5,-1.11,141158200,4548,13.86,31500,31500,30550,36200,26800,31500,31037.42,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3789,-29.61,-61.81,12,0.04,-1052.00,-504.00,36800,20250205,-15.35,2800,20240322,1012.50,36800,-15.35,20250205,17200,81.10,20250102,36800,-15.35,20250205,2800,1012.50,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,110854,57,100.00,KONEX,,,N,N,N,N, ,N,31300,-200,5,-0.63,91367150,2936,8.95,31500,31500,30550,36200,26800,31500,31119.60,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3807,-29.75,-62.10,12,0.02,-1052.00,-504.00,36800,20250205,-14.95,2800,20240322,1017.86,36800,-14.95,20250205,17200,81.98,20250102,36800,-14.95,20250205,2800,1017.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,100855,57,100.00,KONEX,,,N,N,N,N, ,N,31000,-500,5,-1.59,63697400,2050,6.25,31500,31500,30550,36200,26800,31500,31071.90,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3771,-29.47,-61.51,12,0.02,-1052.00,-504.00,36800,20250205,-15.76,2800,20240322,1007.14,36800,-15.76,20250205,17200,80.23,20250102,36800,-15.76,20250205,2800,1007.14,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N +20250224,090901,57,100.00,KONEX,,,N,N,N,N, ,N,31450,-50,5,-0.16,11626900,372,1.13,31500,31500,30550,36200,26800,31500,31255.11,0.00,0,0,33000,32250,31500,30750,30000,32625,31125,61,4700,500,20160,50,1,12164058,3826,-29.90,-62.40,12,0.00,-1052.00,-504.00,36800,20250205,-14.54,2800,20240322,1023.21,36800,-14.54,20250205,17200,82.85,20250102,36800,-14.54,20250205,2800,1023.21,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N 20250221,160852,57,100.00,KONEX,,,N,N,N,N, ,N,31500,250,2,0.80,1039128900,32806,161.64,30750,32250,30750,35900,26600,31250,31674.96,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3832,-29.94,-62.50,12,0.27,-1052.00,-504.00,36800,20250205,-14.40,2800,20240322,1025.00,36800,-14.40,20250205,17200,83.14,20250102,36800,-14.40,20250205,2800,1025.00,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N 20250221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,31200,-50,5,-0.16,996640550,31454,154.98,30750,32250,30750,35900,26600,31250,31685.65,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3795,-29.66,-61.90,12,0.26,-1052.00,-504.00,36800,20250205,-15.22,2800,20240322,1014.29,36800,-15.22,20250205,17200,81.40,20250102,36800,-15.22,20250205,2800,1014.29,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N 20250221,140855,57,100.00,KONEX,,,N,N,N,N, ,N,31300,50,2,0.16,959119200,30256,149.07,30750,32250,30750,35900,26600,31250,31700.13,0.00,0,0,33116,32182,31566,30632,30016,31875,30325,61,4650,500,20000,50,1,12164058,3807,-29.75,-62.10,12,0.25,-1052.00,-504.00,36800,20250205,-14.95,2800,20240322,1017.86,36800,-14.95,20250205,17200,81.98,20250102,36800,-14.95,20250205,2800,1017.86,20240322,0.00,N,140610,500,60 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250201.csv b/140660/price/prices-20250201.csv index 84e08bc150d9..140e61fb3e64 100644 --- a/140660/price/prices-20250201.csv +++ b/140660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160900,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,150859,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,140857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,130900,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,120856,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,110854,57,100.00,KONEX,신저가,,N,N,N,N, ,N,699,4,2,0.58,213399,308,0.00,695,699,600,799,591,695,692.85,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.13,0.21,12,0.01,114.00,3341.00,2175,20240514,-67.86,600,20250224,16.50,999,-30.03,20250107,600,16.50,20250224,2175,-67.86,20240514,600,16.50,20250224,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,100855,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,208500,300,0.00,695,695,695,799,591,695,695.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.01,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20250224,090901,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250221,160853,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250221,150856,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20250221,140855,57,100.00,KONEX,,,N,N,N,N, ,N,695,0,3,0.00,0,0,0.00,0,0,0,799,591,695,0.00,0.00,0,0,695,695,695,695,695,695,695,12,104,500,410,1,1,2487252,17,6.10,0.21,12,0.00,114.00,3341.00,2175,20240514,-68.05,680,20250217,2.21,999,-30.43,20250107,680,2.21,20250217,2175,-68.05,20240514,680,2.21,20250217,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250201.csv b/140670/price/prices-20250201.csv index aa1df9757871..6786a151fffa 100644 --- a/140670/price/prices-20250201.csv +++ b/140670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17550,-270,5,-1.52,9101115800,523900,14.09,17210,18150,16780,23150,12480,17820,17371.46,0.44,0,-2582,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1633,-27.59,4.45,12,5.63,-636.00,3941.00,24500,20240321,-28.37,8910,20241210,96.97,21350,-17.80,20250210,14040,25.00,20250117,24500,-28.37,20240321,8910,96.97,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,150859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17560,-260,5,-1.46,8660380690,498777,13.41,17210,18150,16780,23150,12480,17820,17363.17,0.44,0,-10924,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1634,-27.61,4.46,12,5.36,-636.00,3941.00,24500,20240321,-28.33,8910,20241210,97.08,21350,-17.75,20250210,14040,25.07,20250117,24500,-28.33,20240321,8910,97.08,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17480,-340,5,-1.91,8231055070,474301,12.76,17210,18150,16780,23150,12480,17820,17354.00,0.44,0,-17615,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1626,-27.48,4.44,12,5.10,-636.00,3941.00,24500,20240321,-28.65,8910,20241210,96.18,21350,-18.13,20250210,14040,24.50,20250117,24500,-28.65,20240321,8910,96.18,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,130900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17470,-350,5,-1.96,7939801360,457654,12.31,17210,18150,16780,23150,12480,17820,17348.84,0.44,0,-14521,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1625,-27.47,4.43,12,4.92,-636.00,3941.00,24500,20240321,-28.69,8910,20241210,96.07,21350,-18.17,20250210,14040,24.43,20250117,24500,-28.69,20240321,8910,96.07,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,120857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,-240,5,-1.35,7446095350,429393,11.55,17210,18150,16780,23150,12480,17820,17340.90,0.44,0,-14196,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1635,-27.64,4.46,12,4.62,-636.00,3941.00,24500,20240321,-28.24,8910,20241210,97.31,21350,-17.66,20250210,14040,25.21,20250117,24500,-28.24,20240321,8910,97.31,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17770,-50,5,-0.28,7132562560,411653,11.07,17210,18150,16780,23150,12480,17820,17326.55,0.44,0,-16622,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1653,-27.94,4.51,12,4.42,-636.00,3941.00,24500,20240321,-27.47,8910,20241210,99.44,21350,-16.77,20250210,14040,26.57,20250117,24500,-27.47,20240321,8910,99.44,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,100855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17410,-410,5,-2.30,4666924050,273155,7.35,17210,17640,16780,23150,12480,17820,17085.07,0.44,0,-21212,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1620,-27.37,4.42,12,2.94,-636.00,3941.00,24500,20240321,-28.94,8910,20241210,95.40,21350,-18.45,20250210,14040,24.00,20250117,24500,-28.94,20240321,8910,95.40,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N +20250224,090901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,-780,5,-4.38,1277594320,74257,2.00,17210,17640,17040,23150,12480,17820,17204.44,0.44,0,-17771,20686,19252,18006,16572,15326,19970,17290,47,5330,500,11400,10,1,9303140,1585,-26.79,4.32,12,0.80,-636.00,3941.00,24500,20240321,-30.45,8910,20241210,91.25,21350,-20.19,20250210,14040,21.37,20250117,24500,-30.45,20240321,8910,91.25,20241210,4.03,N,140670,500,46 억,,40680,N,N,0,N,00,N 20250221,160853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,770,2,4.52,68682169350,3701440,1145.27,16820,19440,16760,22150,11940,17050,18556.41,0.57,0,-12101,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1658,-28.02,4.52,12,39.79,-636.00,3941.00,24500,20240321,-27.27,8910,20241210,100.00,21350,-16.53,20250210,14040,26.92,20250117,24500,-27.27,20240321,8910,100.00,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N 20250221,150857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17680,630,2,3.70,67899323160,3657339,1131.62,16820,19440,16760,22150,11940,17050,18565.46,0.57,0,-13640,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1645,-27.80,4.49,12,39.31,-636.00,3941.00,24500,20240321,-27.84,8910,20241210,98.43,21350,-17.19,20250210,14040,25.93,20250117,24500,-27.84,20240321,8910,98.43,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N 20250221,140856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17890,840,2,4.93,66332327680,3568794,1104.22,16820,19440,16760,22150,11940,17050,18587.00,0.57,0,-7113,18163,17606,17253,16696,16343,17430,16520,47,5100,500,10910,10,1,9303140,1664,-28.13,4.54,12,38.36,-636.00,3941.00,24500,20240321,-26.98,8910,20241210,100.79,21350,-16.21,20250210,14040,27.42,20250117,24500,-26.98,20240321,8910,100.79,20241210,4.07,N,140670,500,46 억,,53195,N,N,0,N,00,N diff --git a/140860/price/prices-20250201.csv b/140860/price/prices-20250201.csv index 8ec277684cda..7f4b93d80c0f 100644 --- a/140860/price/prices-20250201.csv +++ b/140860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160900,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216500,0,3,0.00,3721182000,17285,86.79,212500,217500,212500,281000,152000,216500,215281.99,34.07,0,-2084,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15128,61.33,10.35,12,0.25,3530.00,20921.00,250000,20250122,-13.40,139100,20240423,55.64,250000,-13.40,20250122,208500,3.84,20250102,250000,-13.40,20250122,139100,55.64,20240423,0.65,N,140860,500,34 억,,2380505,N,N,902,N,00,N +20250224,150859,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216500,0,3,0.00,3508640000,16301,81.85,212500,217500,212500,281000,152000,216500,215240.78,34.07,0,-2110,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15128,61.33,10.35,12,0.23,3530.00,20921.00,250000,20250122,-13.40,139100,20240423,55.64,250000,-13.40,20250122,208500,3.84,20250102,250000,-13.40,20250122,139100,55.64,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,140858,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-500,5,-0.23,2717067000,12623,63.38,212500,217500,212500,281000,152000,216500,215247.33,34.07,0,-2160,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15093,61.19,10.32,12,0.18,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,130900,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216500,0,3,0.00,2211179500,10288,51.66,212500,217000,212500,281000,152000,216500,214928.02,34.07,0,-1264,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15128,61.33,10.35,12,0.15,3530.00,20921.00,250000,20250122,-13.40,139100,20240423,55.64,250000,-13.40,20250122,208500,3.84,20250102,250000,-13.40,20250122,139100,55.64,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,120857,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,215000,-1500,5,-0.69,1894079500,8816,44.27,212500,217000,212500,281000,152000,216500,214845.68,34.07,0,-908,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15023,60.91,10.28,12,0.13,3530.00,20921.00,250000,20250122,-14.00,139100,20240423,54.57,250000,-14.00,20250122,208500,3.12,20250102,250000,-14.00,20250122,139100,54.57,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,110855,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-500,5,-0.23,1454694000,6773,34.01,212500,217000,212500,281000,152000,216500,214778.38,34.07,0,-749,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,15093,61.19,10.32,12,0.10,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,100855,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,213500,-3000,5,-1.39,996211000,4638,23.29,212500,217000,212500,281000,152000,216500,214793.23,34.07,0,-555,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,14918,60.48,10.21,12,0.07,3530.00,20921.00,250000,20250122,-14.60,139100,20240423,53.49,250000,-14.60,20250122,208500,2.40,20250102,250000,-14.60,20250122,139100,53.49,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N +20250224,090902,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214500,-2000,5,-0.92,217625000,1020,5.12,212500,215000,212500,281000,152000,216500,213357.84,34.07,0,172,223500,220000,216000,212500,208500,218000,210500,35,64500,500,160210,500,1,6987577,14988,60.76,10.25,12,0.01,3530.00,20921.00,250000,20250122,-14.20,139100,20240423,54.21,250000,-14.20,20250122,208500,2.88,20250102,250000,-14.20,20250122,139100,54.21,20240423,0.65,N,140860,500,34 억,,2380505,N,N,452,N,00,N 20250221,160853,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216500,-500,5,-0.23,4266375000,19914,62.87,217000,219500,212000,282000,152000,217000,214239.07,34.08,0,-2937,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,15128,61.33,10.35,12,0.28,3530.00,20921.00,250000,20250122,-13.40,139100,20240423,55.64,250000,-13.40,20250122,208500,3.84,20250102,250000,-13.40,20250122,139100,55.64,20240423,0.57,N,140860,500,34 억,,2381235,N,N,452,N,00,N 20250221,150857,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,216000,-1000,5,-0.46,4044311000,18887,59.63,217000,219500,212000,282000,152000,217000,214132.00,34.08,0,-2941,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,15093,61.19,10.32,12,0.27,3530.00,20921.00,250000,20250122,-13.60,139100,20240423,55.28,250000,-13.60,20250122,208500,3.60,20250102,250000,-13.60,20250122,139100,55.28,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N 20250221,140856,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,214500,-2500,5,-1.15,3389682000,15854,50.05,217000,219500,212000,282000,152000,217000,213806.11,34.08,0,-3517,228000,222500,217000,211500,206000,225250,214250,35,65000,500,160580,500,1,6987577,14988,60.76,10.25,12,0.23,3530.00,20921.00,250000,20250122,-14.20,139100,20240423,54.21,250000,-14.20,20250122,208500,2.88,20250102,250000,-14.20,20250122,139100,54.21,20240423,0.57,N,140860,500,34 억,,2381235,N,N,651,N,00,N diff --git a/140910/price/prices-20250201.csv b/140910/price/prices-20250201.csv index fabdade8627e..209c35e705cc 100644 --- a/140910/price/prices-20250201.csv +++ b/140910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160901,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,150900,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,140858,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,130901,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,120857,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,110855,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,100856,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20250224,090902,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240213,0.00,3130,20240213,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240226,3130,0.00,20240226,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250221,160853,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250221,150857,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20250221,140856,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240208,0.00,3130,20240208,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240221,3130,0.00,20240221,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250201.csv b/141000/price/prices-20250201.csv index 94a6d5fc792b..8dcfa4d78435 100644 --- a/141000/price/prices-20250201.csv +++ b/141000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-240,5,-3.12,55568820,7419,107.49,7750,7750,7440,9980,5380,7680,7490.07,1.69,0,-2635,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,901,55.52,0.52,12,0.06,134.00,14403.00,9400,20240405,-20.85,6100,20241209,21.97,8300,-10.36,20250124,7030,5.83,20250102,9400,-20.85,20240405,6100,21.97,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-150,5,-1.95,33184040,4420,64.04,7750,7750,7470,9980,5380,7680,7507.70,1.69,0,-2555,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,912,56.19,0.52,12,0.04,134.00,14403.00,9400,20240405,-19.89,6100,20241209,23.44,8300,-9.28,20250124,7030,7.11,20250102,9400,-19.89,20240405,6100,23.44,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-200,5,-2.60,27743720,3696,53.55,7750,7750,7470,9980,5380,7680,7506.42,1.69,0,-1939,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,906,55.82,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.43,6100,20241209,22.62,8300,-9.88,20250124,7030,6.40,20250102,9400,-20.43,20240405,6100,22.62,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,130901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-190,5,-2.47,26001610,3463,50.17,7750,7750,7470,9980,5380,7680,7508.41,1.69,0,-1989,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,907,55.90,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.32,6100,20241209,22.79,8300,-9.76,20250124,7030,6.54,20250102,9400,-20.32,20240405,6100,22.79,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,120857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,-160,5,-2.08,25574350,3406,49.35,7750,7750,7470,9980,5380,7680,7508.62,1.69,0,-1957,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,911,56.12,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.00,6100,20241209,23.28,8300,-9.40,20250124,7030,6.97,20250102,9400,-20.00,20240405,6100,23.28,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-190,5,-2.47,23078360,3074,44.54,7750,7750,7470,9980,5380,7680,7507.60,1.69,0,-1664,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,907,55.90,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.32,6100,20241209,22.79,8300,-9.76,20250124,7030,6.54,20250102,9400,-20.32,20240405,6100,22.79,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-190,5,-2.47,21977270,2927,42.41,7750,7750,7470,9980,5380,7680,7508.46,1.69,0,-1618,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,907,55.90,0.52,12,0.02,134.00,14403.00,9400,20240405,-20.32,6100,20241209,22.79,8300,-9.76,20250124,7030,6.54,20250102,9400,-20.32,20240405,6100,22.79,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N +20250224,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,-70,5,-0.91,588550,76,1.10,7750,7750,7580,9980,5380,7680,7744.08,1.69,0,2,7826,7752,7606,7532,7386,7790,7570,61,2300,500,5520,10,1,12114710,922,56.79,0.53,12,0.00,134.00,14403.00,9400,20240405,-19.04,6100,20241209,24.75,8300,-8.31,20250124,7030,8.25,20250102,9400,-19.04,20240405,6100,24.75,20241209,1.46,N,141000,500,60 억,,204914,N,N,0,N,00,N 20250221,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,30,2,0.39,52244390,6902,154.06,7650,7680,7460,9940,5360,7650,7569.46,1.69,0,-383,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,930,57.31,0.53,12,0.06,134.00,14403.00,9400,20240405,-18.30,6100,20241209,25.90,8300,-7.47,20250124,7030,9.25,20250102,9400,-18.30,20240405,6100,25.90,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N 20250221,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,0,3,0.00,50803550,6714,149.87,7650,7650,7460,9940,5360,7650,7566.81,1.69,0,-246,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,927,57.09,0.53,12,0.06,134.00,14403.00,9400,20240405,-18.62,6100,20241209,25.41,8300,-7.83,20250124,7030,8.82,20250102,9400,-18.62,20240405,6100,25.41,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N 20250221,140857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-100,5,-1.31,37709630,4994,111.47,7650,7650,7460,9940,5360,7650,7550.99,1.69,0,-368,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,915,56.34,0.52,12,0.04,134.00,14403.00,9400,20240405,-19.68,6100,20241209,23.77,8300,-9.04,20250124,7030,7.40,20250102,9400,-19.68,20240405,6100,23.77,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N diff --git a/141080/price/prices-20250201.csv b/141080/price/prices-20250201.csv index b130c654e08c..cbf14bb2a5da 100644 --- a/141080/price/prices-20250201.csv +++ b/141080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160901,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112400,-2200,5,-1.92,34909467200,310382,67.52,112600,114600,111500,148900,80300,114600,112472.59,9.96,0,-14020,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41150,-42.67,20.87,12,0.85,-2634.00,5387.00,143600,20241111,-21.73,47750,20240213,135.39,130800,-14.07,20250206,106900,5.14,20250102,143600,-21.73,20241111,53000,112.08,20240228,1.75,N,141080,500,183 억,,3646168,N,N,1224,N,00,N +20250224,150900,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111700,-2900,5,-2.53,32758401700,291206,63.35,112600,114600,111500,148900,80300,114600,112492.10,9.96,0,-18425,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,40894,-42.41,20.74,12,0.80,-2634.00,5387.00,143600,20241111,-22.21,47750,20240213,133.93,130800,-14.60,20250206,106900,4.49,20250102,143600,-22.21,20241111,53000,110.75,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,140859,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,111800,-2800,5,-2.44,28159508600,250020,54.39,112600,114600,111500,148900,80300,114600,112628.92,9.96,0,-22409,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,40930,-42.44,20.75,12,0.68,-2634.00,5387.00,143600,20241111,-22.14,47750,20240213,134.14,130800,-14.53,20250206,106900,4.58,20250102,143600,-22.14,20241111,53000,110.94,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,130901,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112300,-2300,5,-2.01,24231492700,214896,46.75,112600,114600,111600,148900,80300,114600,112759.05,9.96,0,-12091,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41113,-42.63,20.85,12,0.59,-2634.00,5387.00,143600,20241111,-21.80,47750,20240213,135.18,130800,-14.14,20250206,106900,5.05,20250102,143600,-21.80,20241111,53000,111.89,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,120858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112500,-2100,5,-1.83,22324272700,197933,43.06,112600,114600,111600,148900,80300,114600,112786.90,9.96,0,-11188,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41187,-42.71,20.88,12,0.54,-2634.00,5387.00,143600,20241111,-21.66,47750,20240213,135.60,130800,-13.99,20250206,106900,5.24,20250102,143600,-21.66,20241111,53000,112.26,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,110855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112800,-1800,5,-1.57,19673841600,174445,37.95,112600,114600,111600,148900,80300,114600,112779.49,9.96,0,-7165,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41296,-42.82,20.94,12,0.48,-2634.00,5387.00,143600,20241111,-21.45,47750,20240213,136.23,130800,-13.76,20250206,106900,5.52,20250102,143600,-21.45,20241111,53000,112.83,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,100856,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,112300,-2300,5,-2.01,15913204600,141124,30.70,112600,114600,111600,148900,80300,114600,112760.27,9.96,0,-3888,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41113,-42.63,20.85,12,0.39,-2634.00,5387.00,143600,20241111,-21.80,47750,20240213,135.18,130800,-14.14,20250206,106900,5.05,20250102,143600,-21.80,20241111,53000,111.89,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N +20250224,090902,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,113600,-1000,5,-0.87,3840568900,33865,7.37,112600,114600,112600,148900,80300,114600,113407.75,9.96,0,3948,117866,116232,113366,111732,108866,117050,112550,183,34300,500,82510,100,1,36610338,41589,-43.13,21.09,12,0.09,-2634.00,5387.00,143600,20241111,-20.89,47750,20240213,137.91,130800,-13.15,20250206,106900,6.27,20250102,143600,-20.89,20241111,53000,114.34,20240228,1.75,N,141080,500,183 억,,3646168,N,N,411,N,00,N 20250221,160854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,114600,4400,2,3.99,51913028500,457315,71.94,111000,115000,110500,143200,77200,110200,113515.19,9.75,0,69219,116466,113332,111566,108432,106666,112450,107550,183,33000,500,79340,100,1,36610338,41955,-43.51,21.27,12,1.25,-2634.00,5387.00,143600,20241111,-20.19,47500,20240208,141.26,130800,-12.39,20250206,106900,7.20,20250102,143600,-20.19,20241111,51800,121.24,20240221,1.75,N,141080,500,183 억,,3568487,N,N,411,N,00,N 20250221,150858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,114400,4200,2,3.81,49357333100,434989,68.43,111000,115000,110500,143200,77200,110200,113468.39,9.75,0,69195,116466,113332,111566,108432,106666,112450,107550,183,33000,500,79340,100,1,36610338,41882,-43.43,21.24,12,1.19,-2634.00,5387.00,143600,20241111,-20.33,47500,20240208,140.84,130800,-12.54,20250206,106900,7.02,20250102,143600,-20.33,20241111,51800,120.85,20240221,1.75,N,141080,500,183 억,,3568487,N,N,665,N,00,N 20250221,140857,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,114600,4400,2,3.99,43530296300,384128,60.43,111000,115000,110500,143200,77200,110200,113322.79,9.75,0,63132,116466,113332,111566,108432,106666,112450,107550,183,33000,500,79340,100,1,36610338,41955,-43.51,21.27,12,1.05,-2634.00,5387.00,143600,20241111,-20.19,47500,20240208,141.26,130800,-12.39,20250206,106900,7.20,20250102,143600,-20.19,20241111,51800,121.24,20240221,1.75,N,141080,500,183 억,,3568487,N,N,665,N,00,N diff --git a/142210/price/prices-20250201.csv b/142210/price/prices-20250201.csv index 733dcbae47f2..5af80686f612 100644 --- a/142210/price/prices-20250201.csv +++ b/142210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-60,5,-1.05,587727090,104975,96.30,5630,5660,5550,7410,3990,5700,5598.65,0.21,0,14461,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1085,5.81,0.99,12,0.55,970.00,5719.00,7700,20240514,-26.75,4135,20241210,36.40,6080,-7.24,20250217,4950,13.94,20250102,7700,-26.75,20240514,4135,36.40,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,150900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-70,5,-1.23,537044360,95963,88.03,5630,5660,5550,7410,3990,5700,5596.37,0.21,0,16069,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1084,5.80,0.98,12,0.50,970.00,5719.00,7700,20240514,-26.88,4135,20241210,36.15,6080,-7.40,20250217,4950,13.74,20250102,7700,-26.88,20240514,4135,36.15,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,140859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-90,5,-1.58,407174050,72806,66.79,5630,5660,5550,7410,3990,5700,5592.59,0.21,0,8539,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1080,5.78,0.98,12,0.38,970.00,5719.00,7700,20240514,-27.14,4135,20241210,35.67,6080,-7.73,20250217,4950,13.33,20250102,7700,-27.14,20240514,4135,35.67,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,130902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-90,5,-1.58,388282550,69439,63.70,5630,5660,5550,7410,3990,5700,5591.71,0.21,0,6537,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1080,5.78,0.98,12,0.36,970.00,5719.00,7700,20240514,-27.14,4135,20241210,35.67,6080,-7.73,20250217,4950,13.33,20250102,7700,-27.14,20240514,4135,35.67,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,120858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-70,5,-1.23,364138620,65135,59.75,5630,5660,5550,7410,3990,5700,5590.52,0.21,0,4623,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1084,5.80,0.98,12,0.34,970.00,5719.00,7700,20240514,-26.88,4135,20241210,36.15,6080,-7.40,20250217,4950,13.74,20250102,7700,-26.88,20240514,4135,36.15,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,110856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-100,5,-1.75,342704860,61319,56.25,5630,5660,5550,7410,3990,5700,5588.89,0.21,0,4319,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1078,5.77,0.98,12,0.32,970.00,5719.00,7700,20240514,-27.27,4135,20241210,35.43,6080,-7.89,20250217,4950,13.13,20250102,7700,-27.27,20240514,4135,35.43,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,100857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-110,5,-1.93,304199330,54427,49.93,5630,5660,5550,7410,3990,5700,5589.13,0.21,0,312,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1076,5.76,0.98,12,0.28,970.00,5719.00,7700,20240514,-27.40,4135,20241210,35.19,6080,-8.06,20250217,4950,12.93,20250102,7700,-27.40,20240514,4135,35.19,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N +20250224,090903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-70,5,-1.23,39146040,6971,6.39,5630,5660,5600,7410,3990,5700,5615.56,0.21,0,-2626,5800,5750,5690,5640,5580,5720,5610,96,1710,500,4100,10,1,19246092,1084,5.80,0.98,12,0.04,970.00,5719.00,7700,20240514,-26.88,4135,20241210,36.15,6080,-7.40,20250217,4950,13.74,20250102,7700,-26.88,20240514,4135,36.15,20241210,3.41,N,142210,500,96 억,,40597,N,N,0,N,00,N 20250221,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-10,5,-0.18,618536620,108990,55.38,5710,5740,5630,7420,4000,5710,5675.16,0.28,0,-13680,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1097,5.88,1.00,12,0.57,970.00,5719.00,7700,20240514,-25.97,4135,20241210,37.85,6080,-6.25,20250217,4950,15.15,20250102,7700,-25.97,20240514,4135,37.85,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N 20250221,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,590656430,104092,52.89,5710,5740,5630,7420,4000,5710,5674.37,0.28,0,-13617,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1095,5.87,0.99,12,0.54,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N 20250221,140857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-30,5,-0.53,476904010,84081,42.72,5710,5740,5630,7420,4000,5710,5671.96,0.28,0,-15467,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1093,5.86,0.99,12,0.44,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N diff --git a/142280/price/prices-20250201.csv b/142280/price/prices-20250201.csv index 26adcbe0e5d5..550b7c350e84 100644 --- a/142280/price/prices-20250201.csv +++ b/142280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,215,2,5.81,22789763525,5471759,3227.40,3885,4425,3840,4810,2590,3700,4165.09,0.88,0,-138278,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,851,46.06,2.37,12,25.17,85.00,1653.00,6950,20240819,-43.67,3090,20241210,26.70,5150,-23.98,20250108,3505,11.70,20250102,6950,-43.67,20240819,3090,26.70,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,180,2,4.86,22624764015,5429489,3202.46,3885,4425,3840,4810,2590,3700,4167.02,0.88,0,-134325,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,844,45.65,2.35,12,24.97,85.00,1653.00,6950,20240819,-44.17,3090,20241210,25.57,5150,-24.66,20250108,3505,10.70,20250102,6950,-44.17,20240819,3090,25.57,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,235,2,6.35,22272315335,5339320,3149.28,3885,4425,3840,4810,2590,3700,4171.38,0.88,0,-140016,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,856,46.29,2.38,12,24.56,85.00,1653.00,6950,20240819,-43.38,3090,20241210,27.35,5150,-23.59,20250108,3505,12.27,20250102,6950,-43.38,20240819,3090,27.35,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,220,2,5.95,21846393625,5230465,3085.07,3885,4425,3840,4810,2590,3700,4176.76,0.88,0,-142700,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,852,46.12,2.37,12,24.06,85.00,1653.00,6950,20240819,-43.60,3090,20241210,26.86,5150,-23.88,20250108,3505,11.84,20250102,6950,-43.60,20240819,3090,26.86,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,120858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,305,2,8.24,21119409585,5046740,2976.71,3885,4425,3840,4810,2590,3700,4184.76,0.88,0,-165467,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,871,47.12,2.42,12,23.21,85.00,1653.00,6950,20240819,-42.37,3090,20241210,29.61,5150,-22.23,20250108,3505,14.27,20250102,6950,-42.37,20240819,3090,29.61,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,330,2,8.92,20519285125,4898113,2889.04,3885,4425,3840,4810,2590,3700,4189.22,0.88,0,-161245,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,876,47.41,2.44,12,22.53,85.00,1653.00,6950,20240819,-42.01,3090,20241210,30.42,5150,-21.75,20250108,3505,14.98,20250102,6950,-42.01,20240819,3090,30.42,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,370,2,10.00,18790161480,4476806,2640.54,3885,4425,3840,4810,2590,3700,4197.22,0.88,0,-139859,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,885,47.88,2.46,12,20.59,85.00,1653.00,6950,20240819,-41.44,3090,20241210,31.72,5150,-20.97,20250108,3505,16.12,20250102,6950,-41.44,20240819,3090,31.72,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N +20250224,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,180,2,4.86,883151695,227636,134.27,3885,3940,3840,4810,2590,3700,3879.67,0.88,0,-69375,3843,3771,3718,3646,3593,3807,3682,109,1110,500,2290,5,1,21741926,844,45.65,2.35,12,1.05,85.00,1653.00,6950,20240819,-44.17,3090,20241210,25.57,5150,-24.66,20250108,3505,10.70,20250102,6950,-44.17,20240819,3090,25.57,20241210,1.40,N,142280,500,108 억,,190249,N,N,0,N,00,N 20250221,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,40,2,1.09,633346265,169384,198.68,3685,3790,3665,4755,2565,3660,3739.19,0.97,0,-21559,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,804,43.53,2.24,12,0.78,85.00,1653.00,6950,20240819,-46.76,3090,20241210,19.74,5150,-28.16,20250108,3505,5.56,20250102,6950,-46.76,20240819,3090,19.74,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N 20250221,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,50,2,1.37,600233995,160440,188.19,3685,3790,3665,4755,2565,3660,3741.17,0.97,0,-19981,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,807,43.65,2.24,12,0.74,85.00,1653.00,6950,20240819,-46.62,3090,20241210,20.06,5150,-27.96,20250108,3505,5.85,20250102,6950,-46.62,20240819,3090,20.06,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N 20250221,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,50,2,1.37,575110960,153665,180.24,3685,3790,3665,4755,2565,3660,3742.63,0.97,0,-15882,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,807,43.65,2.24,12,0.71,85.00,1653.00,6950,20240819,-46.62,3090,20241210,20.06,5150,-27.96,20250108,3505,5.85,20250102,6950,-46.62,20240819,3090,20.06,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N diff --git a/142760/price/prices-20250201.csv b/142760/price/prices-20250201.csv index 889ba6a15336..e445bcee76af 100644 --- a/142760/price/prices-20250201.csv +++ b/142760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1300,47,2,3.75,132003813,101358,222.68,1240,1325,1240,1628,878,1253,1302.36,0.00,0,4180,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,491,5.22,1.27,12,0.27,249.00,1022.00,4500,20240502,-71.11,999,20250203,30.13,1410,-7.80,20250206,999,30.13,20250203,4500,-71.11,20240502,999,30.13,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,150901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,43,2,3.43,125166308,96080,211.08,1240,1325,1240,1628,878,1253,1302.73,0.00,0,4204,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,489,5.20,1.27,12,0.25,249.00,1022.00,4500,20240502,-71.20,999,20250203,29.73,1410,-8.09,20250206,999,29.73,20250203,4500,-71.20,20240502,999,29.73,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,42,2,3.35,113613041,87142,191.45,1240,1325,1240,1628,878,1253,1303.77,0.00,0,4487,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,489,5.20,1.27,12,0.23,249.00,1022.00,4500,20240502,-71.22,999,20250203,29.63,1410,-8.16,20250206,999,29.63,20250203,4500,-71.22,20240502,999,29.63,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,42,2,3.35,97946405,75136,165.07,1240,1325,1240,1628,878,1253,1303.59,0.00,0,4779,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,489,5.20,1.27,12,0.20,249.00,1022.00,4500,20240502,-71.22,999,20250203,29.63,1410,-8.16,20250206,999,29.63,20250203,4500,-71.22,20240502,999,29.63,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,120859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,51,2,4.07,85108857,65264,143.38,1240,1325,1240,1628,878,1253,1304.07,0.00,0,5812,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,492,5.24,1.28,12,0.17,249.00,1022.00,4500,20240502,-71.02,999,20250203,30.53,1410,-7.52,20250206,999,30.53,20250203,4500,-71.02,20240502,999,30.53,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,110856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1313,60,2,4.79,74525025,57167,125.59,1240,1325,1240,1628,878,1253,1303.64,0.00,0,4449,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,495,5.27,1.28,12,0.15,249.00,1022.00,4500,20240502,-70.82,999,20250203,31.43,1410,-6.88,20250206,999,31.43,20250203,4500,-70.82,20240502,999,31.43,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,100857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,65,2,5.19,57248079,43910,96.47,1240,1325,1240,1628,878,1253,1303.76,0.00,0,944,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,497,5.29,1.29,12,0.12,249.00,1022.00,4500,20240502,-70.71,999,20250203,31.93,1410,-6.52,20250206,999,31.93,20250203,4500,-70.71,20240502,999,31.93,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N +20250224,090903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,-3,5,-0.24,1198334,958,2.10,1240,1295,1240,1628,878,1253,1250.87,0.00,0,77,1285,1269,1237,1221,1189,1277,1229,189,375,500,850,1,1,37734811,472,5.02,1.22,12,0.00,249.00,1022.00,4500,20240502,-72.22,999,20250203,25.13,1410,-11.35,20250206,999,25.13,20250203,4500,-72.22,20240502,999,25.13,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N 20250221,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1253,15,2,1.21,56116455,45511,138.38,1205,1253,1205,1609,867,1238,1232.47,0.00,0,2027,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,473,5.03,1.23,12,0.12,249.00,1022.00,4500,20240502,-72.16,999,20250203,25.43,1410,-11.13,20250206,999,25.43,20250203,4500,-72.16,20240502,999,25.43,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N 20250221,150859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1236,-2,5,-0.16,50289298,40847,124.20,1205,1245,1205,1609,867,1238,1231.16,0.00,0,2263,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,466,4.96,1.21,12,0.11,249.00,1022.00,4500,20240502,-72.53,999,20250203,23.72,1410,-12.34,20250206,999,23.72,20250203,4500,-72.53,20240502,999,23.72,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N 20250221,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1241,3,2,0.24,37056731,30166,91.72,1205,1245,1205,1609,867,1238,1228.43,0.00,0,1854,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,468,4.98,1.21,12,0.08,249.00,1022.00,4500,20240502,-72.42,999,20250203,24.22,1410,-11.99,20250206,999,24.22,20250203,4500,-72.42,20240502,999,24.22,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20250201.csv b/143160/price/prices-20250201.csv index db40c8824720..365d5349a8e8 100644 --- a/143160/price/prices-20250201.csv +++ b/143160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,20,2,0.12,304390200,18698,111.56,16180,16390,16090,21050,11360,16220,16280.04,1.31,0,3269,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1740,8.63,0.78,12,0.17,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,20550,-20.97,20240402,12890,25.99,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,150901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16240,20,2,0.12,283982770,17441,104.06,16180,16390,16090,21050,11360,16220,16282.48,1.31,0,3214,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1740,8.63,0.78,12,0.16,1882.00,20724.00,21900,20240213,-25.84,12890,20241114,25.99,17250,-5.86,20250103,14430,12.54,20250203,20550,-20.97,20240402,12890,25.99,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,140900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,30,2,0.18,270452480,16607,99.08,16180,16390,16090,21050,11360,16220,16285.45,1.31,0,2565,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1741,8.63,0.78,12,0.15,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,130902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,10,2,0.06,237632330,14583,87.01,16180,16390,16090,21050,11360,16220,16295.16,1.31,0,1125,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1739,8.62,0.78,12,0.14,1882.00,20724.00,21900,20240213,-25.89,12890,20241114,25.91,17250,-5.91,20250103,14430,12.47,20250203,20550,-21.02,20240402,12890,25.91,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,120859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-20,5,-0.12,234940080,14417,86.02,16180,16390,16090,21050,11360,16220,16296.04,1.31,0,1014,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1736,8.61,0.78,12,0.13,1882.00,20724.00,21900,20240213,-26.03,12890,20241114,25.68,17250,-6.09,20250103,14430,12.27,20250203,20550,-21.17,20240402,12890,25.68,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,110857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16200,-20,5,-0.12,234049020,14362,85.69,16180,16390,16090,21050,11360,16220,16296.41,1.31,0,976,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1736,8.61,0.78,12,0.13,1882.00,20724.00,21900,20240213,-26.03,12890,20241114,25.68,17250,-6.09,20250103,14430,12.27,20250203,20550,-21.17,20240402,12890,25.68,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,100857,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16250,30,2,0.18,223358220,13701,81.74,16180,16390,16100,21050,11360,16220,16302.33,1.31,0,611,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1741,8.63,0.78,12,0.13,1882.00,20724.00,21900,20240213,-25.80,12890,20241114,26.07,17250,-5.80,20250103,14430,12.61,20250203,20550,-20.92,20240402,12890,26.07,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N +20250224,090903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16190,-30,5,-0.18,4257950,264,1.58,16180,16220,16100,21050,11360,16220,16128.60,1.31,0,-230,16506,16362,16206,16062,15906,16370,16070,54,4830,500,11670,10,1,10716390,1735,8.60,0.78,12,0.00,1882.00,20724.00,21900,20240213,-26.07,12890,20241114,25.60,17250,-6.14,20250103,14430,12.20,20250203,20550,-21.22,20240402,12890,25.60,20241114,1.53,N,143160,500,53 억,,140324,N,N,0,N,00,N 20250221,160855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16220,0,3,0.00,271652640,16761,71.76,16220,16350,16050,21050,11360,16220,16207.39,1.37,0,-6097,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1738,8.62,0.78,12,0.16,1882.00,20724.00,21900,20240213,-25.94,12890,20241114,25.83,17250,-5.97,20250103,14430,12.40,20250203,20550,-21.07,20240402,12890,25.83,20241114,1.54,N,143160,500,53 억,,146364,N,N,0,N,00,N 20250221,150859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,-110,5,-0.68,244778030,15097,64.63,16220,16350,16050,21050,11360,16220,16213.69,1.37,0,-6082,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1726,8.56,0.78,12,0.14,1882.00,20724.00,21900,20240213,-26.44,12890,20241114,24.98,17250,-6.61,20250103,14430,11.64,20250203,20550,-21.61,20240402,12890,24.98,20241114,1.54,N,143160,500,53 억,,146364,N,N,0,N,00,N 20250221,140858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,-100,5,-0.62,243053470,14990,64.18,16220,16350,16050,21050,11360,16220,16214.37,1.37,0,-6134,16673,16446,16223,15996,15773,16335,15885,54,4830,500,11670,10,1,10716390,1727,8.57,0.78,12,0.14,1882.00,20724.00,21900,20240213,-26.39,12890,20241114,25.06,17250,-6.55,20250103,14430,11.71,20250203,20550,-21.56,20240402,12890,25.06,20241114,1.54,N,143160,500,53 억,,146364,N,N,0,N,00,N diff --git a/143210/price/prices-20250201.csv b/143210/price/prices-20250201.csv index ba05314a1007..c037c898b802 100644 --- a/143210/price/prices-20250201.csv +++ b/143210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160903,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1949,-1,5,-0.05,32346122,16673,959.32,1990,1990,1933,2535,1365,1950,1940.03,0.12,0,97,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,426,-1.41,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.18,1807,20241126,7.86,2260,-13.76,20250115,1813,7.50,20250102,3430,-43.18,20240405,1807,7.86,20241126,0.00,N,143210,500,109 억,,27089,N,N,2,N,00,N +20250224,150902,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1951,1,2,0.05,32336377,16668,959.03,1990,1990,1933,2535,1365,1950,1940.03,0.12,0,97,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.12,1807,20241126,7.97,2260,-13.67,20250115,1813,7.61,20250102,3430,-43.12,20240405,1807,7.97,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,140900,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1933,-17,5,-0.87,32307140,16653,958.17,1990,1990,1933,2535,1365,1950,1940.02,0.12,0,97,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,423,-1.40,0.16,12,0.08,-1378.00,12150.00,3430,20240405,-43.64,1807,20241126,6.97,2260,-14.47,20250115,1813,6.62,20250102,3430,-43.64,20240405,1807,6.97,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,130903,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,0,3,0.00,23248292,11971,688.78,1990,1990,1935,2535,1365,1950,1942.05,0.12,0,45,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.05,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,120859,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1935,-15,5,-0.77,20297942,10458,601.73,1990,1990,1935,2535,1365,1950,1940.90,0.12,0,67,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,423,-1.40,0.16,12,0.05,-1378.00,12150.00,3430,20240405,-43.59,1807,20241126,7.08,2260,-14.38,20250115,1813,6.73,20250102,3430,-43.59,20240405,1807,7.08,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,110857,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1942,-8,5,-0.41,4601566,2357,135.62,1990,1990,1940,2535,1365,1950,1952.30,0.12,0,67,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,425,-1.41,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.38,1807,20241126,7.47,2260,-14.07,20250115,1813,7.12,20250102,3430,-43.38,20240405,1807,7.47,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,100858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1952,2,2,0.10,3661692,1873,107.77,1990,1990,1940,2535,1365,1950,1954.99,0.12,0,59,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.09,1807,20241126,8.02,2260,-13.63,20250115,1813,7.67,20250102,3430,-43.09,20240405,1807,8.02,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N +20250224,090904,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,30,2,1.54,162951,82,4.72,1990,1990,1980,2535,1365,1950,1987.21,0.12,0,-1,1971,1960,1955,1944,1939,1958,1942,109,585,500,1360,1,1,21875747,433,-1.44,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-42.27,1807,20241126,9.57,2260,-12.39,20250115,1813,9.21,20250102,3430,-42.27,20240405,1807,9.57,20241126,0.00,N,143210,500,109 억,,27089,N,N,12,N,00,N 20250221,160855,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,3394906,1738,51.07,1963,1966,1950,2540,1370,1956,1953.34,0.13,0,-340,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27444,N,N,12,N,00,N 20250221,150859,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1950,-6,5,-0.31,3026236,1549,45.52,1963,1966,1950,2540,1370,1956,1953.67,0.13,0,-325,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.01,-1378.00,12150.00,3430,20240405,-43.15,1807,20241126,7.91,2260,-13.72,20250115,1813,7.56,20250102,3430,-43.15,20240405,1807,7.91,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N 20250221,140858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1951,-5,5,-0.26,1042849,532,15.63,1963,1966,1950,2540,1370,1956,1960.24,0.13,0,-325,1972,1963,1956,1947,1940,1960,1944,109,584,500,1360,1,1,21875747,427,-1.42,0.16,12,0.00,-1378.00,12150.00,3430,20240405,-43.12,1807,20241126,7.97,2260,-13.67,20250115,1813,7.61,20250102,3430,-43.12,20240405,1807,7.97,20241126,0.00,N,143210,500,109 억,,27444,N,N,6,N,00,N diff --git a/143240/price/prices-20250201.csv b/143240/price/prices-20250201.csv index 23e057d7cab5..1dbc8a9fc098 100644 --- a/143240/price/prices-20250201.csv +++ b/143240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18260,260,2,1.44,469305280,25900,135.69,17990,18290,17700,23400,12600,18000,18119.82,24.58,0,2693,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2138,11.27,1.14,12,0.22,1620.00,15949.00,18700,20241211,-2.35,14340,20241205,27.34,18290,0.00,20250102,16370,11.55,20250210,18700,-2.35,20241211,14340,27.34,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,150902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18200,200,2,1.11,407603880,22518,117.98,17990,18290,17700,23400,12600,18000,18101.25,24.58,0,2334,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2131,11.23,1.14,12,0.19,1620.00,15949.00,18700,20241211,-2.67,14340,20241205,26.92,18290,0.00,20250102,16370,11.18,20250210,18700,-2.67,20241211,14340,26.92,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,140901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,140,2,0.78,376772780,20821,109.08,17990,18290,17700,23400,12600,18000,18095.81,24.58,0,2415,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2124,11.20,1.14,12,0.18,1620.00,15949.00,18700,20241211,-2.99,14340,20241205,26.50,18290,0.00,20250102,16370,10.81,20250210,18700,-2.99,20241211,14340,26.50,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,130903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18090,90,2,0.50,180864190,10049,52.65,17990,18220,17700,23400,12600,18000,17998.23,24.58,0,2092,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2118,11.17,1.13,12,0.09,1620.00,15949.00,18700,20241211,-3.26,14340,20241205,26.15,18290,-1.09,20250102,16370,10.51,20250210,18700,-3.26,20241211,14340,26.15,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,120859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18080,80,2,0.44,161007140,8949,46.89,17990,18220,17700,23400,12600,18000,17991.63,24.58,0,1903,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2117,11.16,1.13,12,0.08,1620.00,15949.00,18700,20241211,-3.32,14340,20241205,26.08,18290,-1.15,20250102,16370,10.45,20250210,18700,-3.32,20241211,14340,26.08,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,110857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18070,70,2,0.39,134264160,7469,39.13,17990,18220,17700,23400,12600,18000,17976.19,24.58,0,1785,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2116,11.15,1.13,12,0.06,1620.00,15949.00,18700,20241211,-3.37,14340,20241205,26.01,18290,-1.20,20250102,16370,10.38,20250210,18700,-3.37,20241211,14340,26.01,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,100858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18140,140,2,0.78,96907800,5405,28.32,17990,18220,17700,23400,12600,18000,17929.29,24.58,0,901,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2124,11.20,1.14,12,0.05,1620.00,15949.00,18700,20241211,-2.99,14340,20241205,26.50,18290,-0.82,20250102,16370,10.81,20250210,18700,-2.99,20241211,14340,26.50,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N +20250224,090904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-210,5,-1.17,13185010,739,3.87,17990,17990,17750,23400,12600,18000,17841.69,24.58,0,-61,18413,18206,17893,17686,17373,18310,17790,59,5400,500,13680,10,1,11709263,2083,10.98,1.12,12,0.01,1620.00,15949.00,18700,20241211,-4.87,14340,20241205,24.06,18290,-2.73,20250102,16370,8.67,20250210,18700,-4.87,20241211,14340,24.06,20241205,0.35,N,143240,500,58 억,,2877983,N,N,0,N,00,N 20250221,160856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,90,2,0.50,341087780,19086,38.77,17880,18100,17580,23250,12540,17910,17871.10,24.63,0,-5949,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2108,11.11,1.13,12,0.16,1620.00,15949.00,18700,20241211,-3.74,14340,20241205,25.52,18290,-1.59,20250102,16370,9.96,20250210,18700,-3.74,20241211,14340,25.52,20241205,0.40,N,143240,500,58 억,,2883849,N,N,0,N,00,N 20250221,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17890,-20,5,-0.11,327008450,18302,37.18,17880,18100,17580,23250,12540,17910,17867.36,24.63,0,-5686,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2095,11.04,1.12,12,0.16,1620.00,15949.00,18700,20241211,-4.33,14340,20241205,24.76,18290,-2.19,20250102,16370,9.29,20250210,18700,-4.33,20241211,14340,24.76,20241205,0.40,N,143240,500,58 억,,2883849,N,N,0,N,00,N 20250221,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,-50,5,-0.28,156744850,8819,17.92,17880,18100,17580,23250,12540,17910,17773.54,24.63,0,-2963,18730,18320,17860,17450,16990,18525,17655,59,5340,500,13610,10,1,11709263,2091,11.02,1.12,12,0.08,1620.00,15949.00,18700,20241211,-4.49,14340,20241205,24.55,18290,-2.35,20250102,16370,9.10,20250210,18700,-4.49,20241211,14340,24.55,20241205,0.40,N,143240,500,58 억,,2883849,N,N,0,N,00,N diff --git a/143540/price/prices-20250201.csv b/143540/price/prices-20250201.csv index 7fc79429b5f9..8d1d32332bd3 100644 --- a/143540/price/prices-20250201.csv +++ b/143540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-10,5,-1.47,30605135,46442,59.55,677,679,650,882,476,679,659.00,0.24,0,-654,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,298,-2.31,0.98,12,0.10,-289.00,683.00,1399,20240404,-52.18,581,20241210,15.15,747,-10.44,20250110,631,6.02,20250210,1399,-52.18,20240404,581,15.15,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-10,5,-1.47,28108160,42705,54.76,677,679,650,882,476,679,658.19,0.24,0,-313,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,298,-2.31,0.98,12,0.10,-289.00,683.00,1399,20240404,-52.18,581,20241210,15.15,747,-10.44,20250110,631,6.02,20250210,1399,-52.18,20240404,581,15.15,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,140901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,-13,5,-1.91,26030279,39593,50.77,677,679,650,882,476,679,657.45,0.24,0,-76,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,297,-2.30,0.98,12,0.09,-289.00,683.00,1399,20240404,-52.39,581,20241210,14.63,747,-10.84,20250110,631,5.55,20250210,1399,-52.39,20240404,581,14.63,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,130903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,-20,5,-2.95,22233374,33856,43.41,677,679,650,882,476,679,656.70,0.24,0,1358,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,294,-2.28,0.96,12,0.08,-289.00,683.00,1399,20240404,-52.89,581,20241210,13.43,747,-11.78,20250110,631,4.44,20250210,1399,-52.89,20240404,581,13.43,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-10,5,-1.47,2298806,3426,4.39,677,679,668,882,476,679,670.99,0.24,0,306,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,298,-2.31,0.98,12,0.01,-289.00,683.00,1399,20240404,-52.18,581,20241210,15.15,747,-10.44,20250110,631,6.02,20250210,1399,-52.18,20240404,581,15.15,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,110858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-10,5,-1.47,2233913,3329,4.27,677,679,668,882,476,679,671.05,0.24,0,341,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,298,-2.31,0.98,12,0.01,-289.00,683.00,1399,20240404,-52.18,581,20241210,15.15,747,-10.44,20250110,631,6.02,20250210,1399,-52.18,20240404,581,15.15,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,-2,5,-0.29,1353465,2013,2.58,677,679,668,882,476,679,672.36,0.24,0,439,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,302,-2.34,0.99,12,0.00,-289.00,683.00,1399,20240404,-51.61,581,20241210,16.52,747,-9.37,20250110,631,7.29,20250210,1399,-51.61,20240404,581,16.52,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N +20250224,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,0,3,0.00,841390,1251,1.60,677,679,671,882,476,679,672.57,0.24,0,443,697,688,671,662,645,692,666,223,203,500,470,1,1,44599895,303,-2.35,0.99,12,0.00,-289.00,683.00,1399,20240404,-51.47,581,20241210,16.87,747,-9.10,20250110,631,7.61,20250210,1399,-51.47,20240404,581,16.87,20241210,0.30,N,143540,500,222 억,,108373,N,N,0,N,00,N 20250221,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,-2,5,-0.29,51866088,77987,123.68,673,680,654,885,477,681,665.06,0.23,0,3711,725,702,677,654,629,690,642,223,204,500,470,1,1,44599895,303,-2.35,0.99,12,0.17,-289.00,683.00,1399,20240404,-51.47,581,20241210,16.87,747,-9.10,20250110,631,7.61,20250210,1399,-51.47,20240404,581,16.87,20241210,0.30,N,143540,500,222 억,,104662,N,N,0,N,00,N 20250221,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,-16,5,-2.35,35680127,53880,85.45,673,678,654,885,477,681,662.21,0.23,0,3729,725,702,677,654,629,690,642,223,204,500,470,1,1,44599895,297,-2.30,0.97,12,0.12,-289.00,683.00,1399,20240404,-52.47,581,20241210,14.46,747,-10.98,20250110,631,5.39,20250210,1399,-52.47,20240404,581,14.46,20241210,0.30,N,143540,500,222 억,,104662,N,N,0,N,00,N 20250221,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,662,-19,5,-2.79,34251316,51722,82.03,673,678,654,885,477,681,662.22,0.23,0,3830,725,702,677,654,629,690,642,223,204,500,470,1,1,44599895,295,-2.29,0.97,12,0.12,-289.00,683.00,1399,20240404,-52.68,581,20241210,13.94,747,-11.38,20250110,631,4.91,20250210,1399,-52.68,20240404,581,13.94,20241210,0.30,N,143540,500,222 억,,104662,N,N,0,N,00,N diff --git a/144510/price/prices-20250201.csv b/144510/price/prices-20250201.csv index 0bf69f113af1..6f8a36450a7d 100644 --- a/144510/price/prices-20250201.csv +++ b/144510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160904,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,300,2,1.25,1908324550,78790,30.34,24100,24600,23950,31250,16850,24050,24220.25,3.98,0,-11205,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3847,-2213.64,0.63,12,0.50,-11.00,38742.00,47950,20240311,-49.22,21050,20250203,15.68,25550,-4.70,20250108,21050,15.68,20250203,47950,-49.22,20240311,21050,15.68,20250203,2.75,N,144510,500,79 억,,628673,N,N,285,N,00,N +20250224,150902,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,200,2,0.83,1814884350,74947,28.86,24100,24600,23950,31250,16850,24050,24215.61,3.98,0,-10641,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3832,-2204.55,0.63,12,0.47,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,140901,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,150,2,0.62,1647746550,68030,26.19,24100,24600,23950,31250,16850,24050,24220.92,3.98,0,-9926,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3824,-2200.00,0.62,12,0.43,-11.00,38742.00,47950,20240311,-49.53,21050,20250203,14.96,25550,-5.28,20250108,21050,14.96,20250203,47950,-49.53,20240311,21050,14.96,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,130904,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24150,100,2,0.42,1560722350,64435,24.81,24100,24600,23950,31250,16850,24050,24221.70,3.98,0,-9704,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3816,-2195.45,0.62,12,0.41,-11.00,38742.00,47950,20240311,-49.64,21050,20250203,14.73,25550,-5.48,20250108,21050,14.73,20250203,47950,-49.64,20240311,21050,14.73,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,120900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,300,2,1.25,1373586950,56722,21.84,24100,24600,23950,31250,16850,24050,24216.17,3.98,0,-9979,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3847,-2213.64,0.63,12,0.36,-11.00,38742.00,47950,20240311,-49.22,21050,20250203,15.68,25550,-4.70,20250108,21050,15.68,20250203,47950,-49.22,20240311,21050,15.68,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,110858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24100,50,2,0.21,1209423450,49961,19.24,24100,24600,23950,31250,16850,24050,24207.40,3.98,0,-8747,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3808,-2190.91,0.62,12,0.32,-11.00,38742.00,47950,20240311,-49.74,21050,20250203,14.49,25550,-5.68,20250108,21050,14.49,20250203,47950,-49.74,20240311,21050,14.49,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,100859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24100,50,2,0.21,977550550,40345,15.53,24100,24600,23950,31250,16850,24050,24229.85,3.98,0,-7922,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3808,-2190.91,0.62,12,0.26,-11.00,38742.00,47950,20240311,-49.74,21050,20250203,14.49,25550,-5.68,20250108,21050,14.49,20250203,47950,-49.74,20240311,21050,14.49,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N +20250224,090905,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,200,2,0.83,394579350,16244,6.25,24100,24600,24100,31250,16850,24050,24291.01,3.98,0,-380,25516,24782,24366,23632,23216,24575,23425,79,7200,500,16830,50,1,15800344,3832,-2204.55,0.63,12,0.10,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.75,N,144510,500,79 억,,628673,N,N,105,N,00,N 20250221,160856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,250,2,1.05,6306262150,257844,125.15,24650,25100,23950,30900,16700,23800,24458.73,4.14,0,-26350,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3800,-2186.36,0.62,12,1.63,-11.00,38742.00,47950,20240311,-49.84,21050,20250203,14.25,25550,-5.87,20250108,21050,14.25,20250203,47950,-49.84,20240311,21050,14.25,20250203,2.70,N,144510,500,79 억,,654438,N,N,103,N,00,N 20250221,150900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,250,2,1.05,6132973100,250625,121.64,24650,25100,23950,30900,16700,23800,24470.98,4.14,0,-26297,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3800,-2186.36,0.62,12,1.59,-11.00,38742.00,47950,20240311,-49.84,21050,20250203,14.25,25550,-5.87,20250108,21050,14.25,20250203,47950,-49.84,20240311,21050,14.25,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N 20250221,140859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,5566977000,227133,110.24,24650,25100,23950,30900,16700,23800,24510.08,4.14,0,-23419,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,1.44,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N diff --git a/144960/price/prices-20250201.csv b/144960/price/prices-20250201.csv index 702a30ff2fcb..ba311c030bfd 100644 --- a/144960/price/prices-20250201.csv +++ b/144960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160904,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4995,-65,5,-1.28,488129205,97806,97.72,5050,5060,4965,6570,3550,5060,4990.79,3.76,0,9404,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2182,11.33,0.85,12,0.22,441.00,5880.00,7250,20240610,-31.10,3990,20241210,25.19,5170,-3.38,20250220,4365,14.43,20250102,7250,-31.10,20240610,3990,25.19,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,150903,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5010,-50,5,-0.99,437262970,87606,87.53,5050,5060,4965,6570,3550,5060,4991.24,3.76,0,8504,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,10,1,43692624,2189,11.36,0.85,12,0.20,441.00,5880.00,7250,20240610,-30.90,3990,20241210,25.56,5170,-3.09,20250220,4365,14.78,20250102,7250,-30.90,20240610,3990,25.56,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,140901,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4995,-65,5,-1.28,428058980,85768,85.69,5050,5060,4965,6570,3550,5060,4990.89,3.76,0,9131,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2182,11.33,0.85,12,0.20,441.00,5880.00,7250,20240610,-31.10,3990,20241210,25.19,5170,-3.38,20250220,4365,14.43,20250102,7250,-31.10,20240610,3990,25.19,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,130904,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4995,-65,5,-1.28,413019770,82759,82.69,5050,5060,4965,6570,3550,5060,4990.63,3.76,0,9144,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2182,11.33,0.85,12,0.19,441.00,5880.00,7250,20240610,-31.10,3990,20241210,25.19,5170,-3.38,20250220,4365,14.43,20250102,7250,-31.10,20240610,3990,25.19,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,120900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4985,-75,5,-1.48,353801050,70929,70.87,5050,5060,4965,6570,3550,5060,4988.10,3.76,0,4159,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2178,11.30,0.85,12,0.16,441.00,5880.00,7250,20240610,-31.24,3990,20241210,24.94,5170,-3.58,20250220,4365,14.20,20250102,7250,-31.24,20240610,3990,24.94,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,110858,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4975,-85,5,-1.68,339495180,68054,68.00,5050,5060,4965,6570,3550,5060,4988.61,3.76,0,4206,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2174,11.28,0.85,12,0.16,441.00,5880.00,7250,20240610,-31.38,3990,20241210,24.69,5170,-3.77,20250220,4365,13.97,20250102,7250,-31.38,20240610,3990,24.69,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,100859,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4995,-65,5,-1.28,268941325,53893,53.85,5050,5060,4965,6570,3550,5060,4990.28,3.76,0,504,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,5,1,43692624,2182,11.33,0.85,12,0.12,441.00,5880.00,7250,20240610,-31.10,3990,20241210,25.19,5170,-3.38,20250220,4365,14.43,20250102,7250,-31.10,20240610,3990,25.19,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N +20250224,090905,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5000,-60,5,-1.19,85892365,17161,17.15,5050,5060,4980,6570,3550,5060,5005.07,3.76,0,4146,5173,5116,5063,5006,4953,5090,4980,44,1510,100,3640,10,1,43692624,2185,11.34,0.85,12,0.04,441.00,5880.00,7250,20240610,-31.03,3990,20241210,25.31,5170,-3.29,20250220,4365,14.55,20250102,7250,-31.03,20240610,3990,25.31,20241210,1.93,N,144960,100,43 억,,1644888,N,N,0,N,00,N 20250221,160857,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5060,-70,5,-1.36,501078560,99086,61.89,5120,5120,5010,6660,3600,5130,5057.00,3.74,0,10942,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2211,11.47,0.86,12,0.23,441.00,5880.00,7250,20240610,-30.21,3990,20241210,26.82,5170,-2.13,20250220,4365,15.92,20250102,7250,-30.21,20240610,3990,26.82,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N 20250221,150900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5070,-60,5,-1.17,479488900,94822,59.22,5120,5120,5010,6660,3600,5130,5056.73,3.74,0,10373,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2215,11.50,0.86,12,0.22,441.00,5880.00,7250,20240610,-30.07,3990,20241210,27.07,5170,-1.93,20250220,4365,16.15,20250102,7250,-30.07,20240610,3990,27.07,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N 20250221,140900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5070,-60,5,-1.17,390822390,77267,48.26,5120,5120,5010,6660,3600,5130,5058.08,3.74,0,332,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2215,11.50,0.86,12,0.18,441.00,5880.00,7250,20240610,-30.07,3990,20241210,27.07,5170,-1.93,20250220,4365,16.15,20250102,7250,-30.07,20240610,3990,27.07,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N diff --git a/145020/price/prices-20250201.csv b/145020/price/prices-20250201.csv index ee5470b97520..84766b0ced84 100644 --- a/145020/price/prices-20250201.csv +++ b/145020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160904,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308000,-500,5,-0.16,23727581000,76846,39.31,307500,312500,306000,401000,216000,308500,308768.06,53.82,0,-23820,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38820,40.97,4.06,12,0.61,7517.00,75779.00,326000,20241107,-5.52,147100,20240213,109.38,312500,-1.44,20250224,229000,34.50,20250131,326000,-5.52,20241107,172300,78.76,20240321,0.97,N,145020,500,65 억,,6783435,N,N,209,N,00,N +20250224,150903,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308000,-500,5,-0.16,21512291000,69654,35.63,307500,312500,306000,401000,216000,308500,308845.03,53.82,0,-20379,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38820,40.97,4.06,12,0.55,7517.00,75779.00,326000,20241107,-5.52,147100,20240213,109.38,312500,-1.44,20250224,229000,34.50,20250131,326000,-5.52,20241107,172300,78.76,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,140902,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,309500,1000,2,0.32,19064761500,61719,31.57,307500,312500,306000,401000,216000,308500,308896.17,53.82,0,-18480,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,39009,41.17,4.08,12,0.49,7517.00,75779.00,326000,20241107,-5.06,147100,20240213,110.40,312500,-0.96,20250224,229000,35.15,20250131,326000,-5.06,20241107,172300,79.63,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,130904,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,309000,500,2,0.16,15937523500,51582,26.38,307500,312500,306000,401000,216000,308500,308974.54,53.82,0,-14237,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38946,41.11,4.08,12,0.41,7517.00,75779.00,326000,20241107,-5.21,147100,20240213,110.06,312500,-1.12,20250224,229000,34.93,20250131,326000,-5.21,20241107,172300,79.34,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,120901,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308500,0,3,0.00,14122635500,45706,23.38,307500,312500,306000,401000,216000,308500,308988.69,53.82,0,-12251,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38883,41.04,4.07,12,0.36,7517.00,75779.00,326000,20241107,-5.37,147100,20240213,109.72,312500,-1.28,20250224,229000,34.72,20250131,326000,-5.37,20241107,172300,79.05,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,110858,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308500,0,3,0.00,12266051500,39693,20.30,307500,312500,306000,401000,216000,308500,309023.08,53.82,0,-9763,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38883,41.04,4.07,12,0.31,7517.00,75779.00,326000,20241107,-5.37,147100,20240213,109.72,312500,-1.28,20250224,229000,34.72,20250131,326000,-5.37,20241107,172300,79.05,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,100859,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,307500,-1000,5,-0.32,9338768000,30212,15.45,307500,312500,306000,401000,216000,308500,309107.96,53.82,0,-7812,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38757,40.91,4.06,12,0.24,7517.00,75779.00,326000,20241107,-5.67,147100,20240213,109.04,312500,-1.60,20250224,229000,34.28,20250131,326000,-5.67,20241107,172300,78.47,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N +20250224,090905,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,307500,-1000,5,-0.32,2274142000,7360,3.76,307500,312500,306500,401000,216000,308500,308986.88,53.82,0,-1204,323500,316000,302000,294500,280500,319750,298250,66,92500,500,228290,500,1,12604033,38757,40.91,4.06,12,0.06,7517.00,75779.00,326000,20241107,-5.67,147100,20240213,109.04,312500,-1.60,20250224,229000,34.28,20250131,326000,-5.67,20241107,172300,78.47,20240321,0.97,N,145020,500,65 억,,6783435,N,N,129,N,00,N 20250221,160857,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,308500,21000,2,7.30,57567686000,189717,272.13,289000,309500,288000,373500,201500,287500,303436.99,53.41,0,13779,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38883,41.04,4.07,12,1.51,7517.00,75779.00,326000,20241107,-5.37,147100,20240213,109.72,309500,-0.32,20250221,229000,34.72,20250131,326000,-5.37,20241107,172300,79.05,20240321,1.00,N,145020,500,65 억,,6731912,N,N,129,N,00,N 20250221,150901,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,306500,19000,2,6.61,53381225500,176073,252.56,289000,309500,288000,373500,201500,287500,303177.91,53.41,0,12098,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38631,40.77,4.04,12,1.40,7517.00,75779.00,326000,20241107,-5.98,147100,20240213,108.36,309500,-0.97,20250221,229000,33.84,20250131,326000,-5.98,20241107,172300,77.89,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N 20250221,140900,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,305000,17500,2,6.09,46170648000,152627,218.93,289000,307500,288000,373500,201500,287500,302507.80,53.41,0,11639,296833,292166,285333,280666,273833,294500,283000,66,86000,500,212750,500,1,12604033,38442,40.57,4.02,12,1.21,7517.00,75779.00,326000,20241107,-6.44,147100,20240213,107.34,307500,-0.81,20250221,229000,33.19,20250131,326000,-6.44,20241107,172300,77.02,20240321,1.00,N,145020,500,65 억,,6731912,N,N,105,N,00,N diff --git a/145170/price/prices-20250201.csv b/145170/price/prices-20250201.csv index c0107c81197b..fa0701e88530 100644 --- a/145170/price/prices-20250201.csv +++ b/145170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6500,-10,5,-0.15,556921960,86601,78.68,6490,6500,6350,8460,4560,6510,6430.72,0.81,0,22557,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1099,98.48,0.82,12,0.51,66.00,7923.00,35417,20240524,-81.65,6111,20241113,6.37,8900,-26.97,20250108,6200,4.84,20250210,67800,-90.41,20240524,6200,4.84,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,150903,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6480,-30,5,-0.46,509007970,79212,71.97,6490,6490,6350,8460,4560,6510,6425.79,0.81,0,20891,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1096,98.18,0.82,12,0.47,66.00,7923.00,35417,20240524,-81.70,6111,20241113,6.04,8900,-27.19,20250108,6200,4.52,20250210,67800,-90.44,20240524,6200,4.52,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,140902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6450,-60,5,-0.92,457860830,71284,64.76,6490,6490,6350,8460,4560,6510,6422.93,0.81,0,19653,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1091,97.73,0.81,12,0.42,66.00,7923.00,35417,20240524,-81.79,6111,20241113,5.55,8900,-27.53,20250108,6200,4.03,20250210,67800,-90.49,20240524,6200,4.03,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,130904,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,-90,5,-1.38,418627440,65190,59.23,6490,6490,6350,8460,4560,6510,6421.51,0.81,0,19234,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1086,97.27,0.81,12,0.39,66.00,7923.00,35417,20240524,-81.87,6111,20241113,5.06,8900,-27.87,20250108,6200,3.55,20250210,67800,-90.53,20240524,6200,3.55,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,120901,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6460,-50,5,-0.77,333806730,52014,47.26,6490,6490,6350,8460,4560,6510,6417.45,0.81,0,15674,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1092,97.88,0.82,12,0.31,66.00,7923.00,35417,20240524,-81.76,6111,20241113,5.71,8900,-27.42,20250108,6200,4.19,20250210,67800,-90.47,20240524,6200,4.19,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,110859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,-90,5,-1.38,246101940,38368,34.86,6490,6490,6350,8460,4560,6510,6414.00,0.81,0,4019,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1086,97.27,0.81,12,0.23,66.00,7923.00,35417,20240524,-81.87,6111,20241113,5.06,8900,-27.87,20250108,6200,3.55,20250210,67800,-90.53,20240524,6200,3.55,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,100900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6420,-90,5,-1.38,194885840,30373,27.60,6490,6490,6350,8460,4560,6510,6416.10,0.81,0,1340,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1086,97.27,0.81,12,0.18,66.00,7923.00,35417,20240524,-81.87,6111,20241113,5.06,8900,-27.87,20250108,6200,3.55,20250210,67800,-90.53,20240524,6200,3.55,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N +20250224,090905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6360,-150,5,-2.30,87324060,13627,12.38,6490,6490,6350,8460,4560,6510,6407.40,0.81,0,-481,6610,6560,6490,6440,6370,6585,6465,86,1950,500,4030,10,1,16908405,1075,96.36,0.80,12,0.08,66.00,7923.00,35417,20240524,-82.04,6111,20241113,4.07,8900,-28.54,20250108,6200,2.58,20250210,67800,-90.62,20240524,6200,2.58,20250210,2.42,N,145170,500,85 억,,137498,N,N,0,N,00,N 20250221,160857,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6510,30,2,0.46,709025670,109325,63.60,6480,6540,6420,8420,4540,6480,6485.48,0.77,0,8513,6680,6580,6530,6430,6380,6555,6405,86,1940,500,4010,10,1,16908405,1101,98.64,0.82,12,0.65,66.00,7923.00,35417,20240524,-81.62,6111,20241113,6.53,8900,-26.85,20250108,6200,5.00,20250210,67800,-90.40,20240524,6200,5.00,20250210,2.15,N,145170,500,85 억,,129588,N,N,0,N,00,N 20250221,150901,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6490,10,2,0.15,671610590,103562,60.25,6480,6540,6420,8420,4540,6480,6485.11,0.77,0,7639,6680,6580,6530,6430,6380,6555,6405,86,1940,500,4010,10,1,16908405,1097,98.33,0.82,12,0.61,66.00,7923.00,35417,20240524,-81.68,6111,20241113,6.20,8900,-27.08,20250108,6200,4.68,20250210,67800,-90.43,20240524,6200,4.68,20250210,2.15,N,145170,500,85 억,,129588,N,N,0,N,00,N 20250221,140900,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6530,50,2,0.77,591845010,91291,53.11,6480,6540,6420,8420,4540,6480,6483.06,0.77,0,5762,6680,6580,6530,6430,6380,6555,6405,86,1940,500,4010,10,1,16908405,1104,98.94,0.82,12,0.54,66.00,7923.00,35417,20240524,-81.56,6111,20241113,6.86,8900,-26.63,20250108,6200,5.32,20250210,67800,-90.37,20240524,6200,5.32,20250210,2.15,N,145170,500,85 억,,129588,N,N,0,N,00,N diff --git a/145210/price/prices-20250201.csv b/145210/price/prices-20250201.csv index e061aa184670..b2d4b73c76a4 100644 --- a/145210/price/prices-20250201.csv +++ b/145210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160905,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1173,39,2,3.44,2403973528,1946741,391.33,1186,1349,1134,1474,794,1134,1234.88,0.00,0,-112764,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,406,-1.48,0.74,12,5.63,-790.00,1580.00,4448,20240517,-73.63,1082,20250221,8.41,1700,-31.00,20250103,1082,8.41,20250221,8880,-86.79,20240517,1082,8.41,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,150904,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1165,31,2,2.73,2361570898,1910413,384.02,1186,1349,1134,1474,794,1134,1236.16,0.00,0,-108733,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,403,-1.47,0.74,12,5.52,-790.00,1580.00,4448,20240517,-73.81,1082,20250221,7.67,1700,-31.47,20250103,1082,7.67,20250221,8880,-86.88,20240517,1082,7.67,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,140902,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1156,22,2,1.94,2201475643,1772999,356.40,1186,1349,1134,1474,794,1134,1241.67,0.00,0,-76204,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,400,-1.46,0.73,12,5.13,-790.00,1580.00,4448,20240517,-74.01,1082,20250221,6.84,1700,-32.00,20250103,1082,6.84,20250221,8880,-86.98,20240517,1082,6.84,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,130905,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1187,53,2,4.67,2111511572,1696265,340.98,1186,1349,1134,1474,794,1134,1244.80,0.00,0,-59720,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,410,-1.50,0.75,12,4.91,-790.00,1580.00,4448,20240517,-73.31,1082,20250221,9.70,1700,-30.18,20250103,1082,9.70,20250221,8880,-86.63,20240517,1082,9.70,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,120901,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1187,53,2,4.67,2076525072,1666746,335.04,1186,1349,1134,1474,794,1134,1245.86,0.00,0,-70230,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,410,-1.50,0.75,12,4.82,-790.00,1580.00,4448,20240517,-73.31,1082,20250221,9.70,1700,-30.18,20250103,1082,9.70,20250221,8880,-86.63,20240517,1082,9.70,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,110859,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1190,56,2,4.94,2019570730,1618693,325.38,1186,1349,1134,1474,794,1134,1247.66,0.00,0,-78213,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,412,-1.51,0.75,12,4.68,-790.00,1580.00,4448,20240517,-73.25,1082,20250221,9.98,1700,-30.00,20250103,1082,9.98,20250221,8880,-86.60,20240517,1082,9.98,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,100900,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1196,62,2,5.47,1904773274,1521806,305.91,1186,1349,1134,1474,794,1134,1251.65,0.00,0,-75943,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,414,-1.51,0.76,12,4.40,-790.00,1580.00,4448,20240517,-73.11,1082,20250221,10.54,1700,-29.65,20250103,1082,10.54,20250221,8880,-86.53,20240517,1082,10.54,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N +20250224,090906,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1304,170,2,14.99,574884552,465804,93.63,1186,1304,1134,1474,794,1134,1234.18,0.00,0,78949,1223,1178,1130,1085,1037,1201,1108,173,340,500,770,1,1,34581687,451,-1.65,0.83,12,1.35,-790.00,1580.00,4448,20240517,-70.68,1082,20250221,20.52,1700,-23.29,20250103,1082,20.52,20250221,8880,-85.32,20240517,1082,20.52,20250221,0.02,N,145210,500,172 억,,0,Y,N,0,N,00,N 20250221,160857,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1134,4,2,0.35,422660952,379668,129.08,1130,1175,1082,1469,791,1130,1113.22,0.00,0,67993,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,392,-1.44,0.72,12,1.10,-790.00,1580.00,4448,20240517,-74.51,1082,20250221,4.81,1700,-33.29,20250103,1082,4.81,20250221,8880,-87.23,20240517,1082,4.81,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N 20250221,150901,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1141,11,2,0.97,413592199,371661,126.35,1130,1175,1082,1469,791,1130,1112.82,0.00,0,65498,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,395,-1.44,0.72,12,1.07,-790.00,1580.00,4448,20240517,-74.35,1082,20250221,5.45,1700,-32.88,20250103,1082,5.45,20250221,8880,-87.15,20240517,1082,5.45,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N 20250221,140901,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1124,-6,5,-0.53,348673254,314713,106.99,1130,1134,1082,1469,791,1130,1107.91,0.00,0,46607,1190,1160,1130,1100,1070,1145,1085,173,339,500,760,1,1,34581687,389,-1.42,0.71,12,0.91,-790.00,1580.00,4448,20240517,-74.73,1082,20250221,3.88,1700,-33.88,20250103,1082,3.88,20250221,8880,-87.34,20240517,1082,3.88,20250221,0.02,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20250201.csv b/145270/price/prices-20250201.csv index 0be5f4309c8d..a75430f70b2a 100644 --- a/145270/price/prices-20250201.csv +++ b/145270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160905,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,968,2,2,0.21,44381975,46090,169.69,961,968,959,1255,677,966,962.94,11.95,0,2622,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,465,0.00,0.00,12,0.10,0.00,0.00,1100,20240617,-12.00,943,20250102,2.65,1010,-4.16,20250203,943,2.65,20250102,1100,-12.00,20240617,943,2.65,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,150904,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-1,5,-0.10,38677415,40189,147.96,961,968,959,1255,677,966,962.39,11.95,0,3359,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.08,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,140903,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-1,5,-0.10,29521357,30662,112.89,961,968,959,1255,677,966,962.80,11.95,0,1395,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,130905,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,-2,5,-0.21,21171967,22016,81.05,961,967,959,1255,677,966,961.66,11.95,0,1360,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,463,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,120901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,964,-2,5,-0.21,13499014,14033,51.66,961,967,959,1255,677,966,961.95,11.95,0,785,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,463,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-12.36,943,20250102,2.23,1010,-4.55,20250203,943,2.23,20250102,1100,-12.36,20240617,943,2.23,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,110859,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,0,3,0.00,13467178,14000,51.54,961,967,959,1255,677,966,961.94,11.95,0,784,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,464,0.00,0.00,12,0.03,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,100900,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,961,-5,5,-0.52,6616061,6882,25.34,961,966,959,1255,677,966,961.36,11.95,0,466,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,462,0.00,0.00,12,0.01,0.00,0.00,1100,20240617,-12.64,943,20250102,1.91,1010,-4.85,20250203,943,1.91,20250102,1100,-12.64,20240617,943,1.91,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N +20250224,090906,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,961,-5,5,-0.52,52991,55,0.20,961,965,961,1255,677,966,963.47,11.95,0,-30,974,970,967,963,960,968,961,481,289,1000,710,1,1,48060774,462,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-12.64,943,20250102,1.91,1010,-4.85,20250203,943,1.91,20250102,1100,-12.64,20240617,943,1.91,20250102,0.06,N,145270,1000,480 억,,5742103,N,N,0,N,00,N 20250221,160858,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,26250338,27161,24.96,968,971,964,1258,678,968,966.47,11.95,0,-318,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.06,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N 20250221,150902,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,966,-2,5,-0.21,25274672,26151,24.04,968,971,964,1258,678,968,966.49,11.95,0,-732,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.18,943,20250102,2.44,1010,-4.36,20250203,943,2.44,20250102,1100,-12.18,20240617,943,2.44,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N 20250221,140901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,965,-3,5,-0.31,23887895,24715,22.72,968,971,964,1258,678,968,966.53,11.95,0,-732,977,972,965,960,953,975,963,481,290,1000,710,1,1,48060774,464,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-12.27,943,20250102,2.33,1010,-4.46,20250203,943,2.33,20250102,1100,-12.27,20240617,943,2.33,20250102,0.06,N,145270,1000,480 억,,5742421,N,N,0,N,00,N diff --git a/145720/price/prices-20250201.csv b/145720/price/prices-20250201.csv index 5f2853aa8e1b..aa90cf216772 100644 --- a/145720/price/prices-20250201.csv +++ b/145720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160905,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72000,500,2,0.70,1796545000,25321,78.56,71500,72100,70100,92900,50100,71500,70947.76,15.02,0,-5514,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7970,8.26,1.65,12,0.23,8720.00,43695.00,148500,20240306,-51.52,54000,20241115,33.33,75700,-4.89,20250219,62300,15.57,20250102,148500,-51.52,20240306,54000,33.33,20241115,1.19,N,145720,500,61 억,,1662323,N,N,15,N,00,N +20250224,150904,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,72000,500,2,0.70,1696500200,23931,74.24,71500,72100,70100,92900,50100,71500,70891.32,15.02,0,-5039,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7970,8.26,1.65,12,0.22,8720.00,43695.00,148500,20240306,-51.52,54000,20241115,33.33,75700,-4.89,20250219,62300,15.57,20250102,148500,-51.52,20240306,54000,33.33,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,140903,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70700,-800,5,-1.12,1307258800,18494,57.38,71500,71500,70100,92900,50100,71500,70685.56,15.02,0,-5347,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7826,8.11,1.62,12,0.17,8720.00,43695.00,148500,20240306,-52.39,54000,20241115,30.93,75700,-6.61,20250219,62300,13.48,20250102,148500,-52.39,20240306,54000,30.93,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,130905,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70600,-900,5,-1.26,1068425500,15108,46.87,71500,71500,70100,92900,50100,71500,70719.19,15.02,0,-5178,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7815,8.10,1.62,12,0.14,8720.00,43695.00,148500,20240306,-52.46,54000,20241115,30.74,75700,-6.74,20250219,62300,13.32,20250102,148500,-52.46,20240306,54000,30.74,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,120902,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70800,-700,5,-0.98,960969300,13587,42.15,71500,71500,70100,92900,50100,71500,70727.11,15.02,0,-4655,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7837,8.12,1.62,12,0.12,8720.00,43695.00,148500,20240306,-52.32,54000,20241115,31.11,75700,-6.47,20250219,62300,13.64,20250102,148500,-52.32,20240306,54000,31.11,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,110859,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70800,-700,5,-0.98,876055000,12388,38.43,71500,71500,70100,92900,50100,71500,70718.03,15.02,0,-4403,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7837,8.12,1.62,12,0.11,8720.00,43695.00,148500,20240306,-52.32,54000,20241115,31.11,75700,-6.47,20250219,62300,13.64,20250102,148500,-52.32,20240306,54000,31.11,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,100900,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70500,-1000,5,-1.40,679865500,9611,29.82,71500,71500,70100,92900,50100,71500,70738.27,15.02,0,-3965,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7804,8.08,1.61,12,0.09,8720.00,43695.00,148500,20240306,-52.53,54000,20241115,30.56,75700,-6.87,20250219,62300,13.16,20250102,148500,-52.53,20240306,54000,30.56,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N +20250224,090906,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,70800,-700,5,-0.98,143053500,2013,6.25,71500,71500,70700,92900,50100,71500,71064.83,15.02,0,-642,73366,72432,71566,70632,69766,72900,71100,62,21400,500,51480,100,1,11068830,7837,8.12,1.62,12,0.02,8720.00,43695.00,148500,20240306,-52.32,54000,20241115,31.11,75700,-6.47,20250219,62300,13.64,20250102,148500,-52.32,20240306,54000,31.11,20241115,1.19,N,145720,500,61 억,,1662323,N,N,139,N,00,N 20250221,160858,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71500,900,2,1.27,2297133000,32029,34.32,70700,72500,70700,91700,49500,70600,71721.74,15.01,0,2747,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7914,8.20,1.64,12,0.29,8720.00,43695.00,148500,20240306,-51.85,54000,20241115,32.41,75700,-5.55,20250219,62300,14.77,20250102,148500,-51.85,20240306,54000,32.41,20241115,1.13,N,145720,500,61 억,,1661139,N,N,139,N,00,N 20250221,150902,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71600,1000,2,1.42,2054466800,28635,30.69,70700,72500,70700,91700,49500,70600,71748.23,15.01,0,2909,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7925,8.21,1.64,12,0.26,8720.00,43695.00,148500,20240306,-51.78,54000,20241115,32.59,75700,-5.42,20250219,62300,14.93,20250102,148500,-51.78,20240306,54000,32.59,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N 20250221,140901,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,71600,1000,2,1.42,1542266400,21483,23.02,70700,72500,70700,91700,49500,70600,71792.19,15.01,0,1424,76000,73300,71900,69200,67800,72600,68500,62,21100,500,50830,100,1,11068830,7925,8.21,1.64,12,0.19,8720.00,43695.00,148500,20240306,-51.78,54000,20241115,32.59,75700,-5.42,20250219,62300,14.93,20250102,148500,-51.78,20240306,54000,32.59,20241115,1.13,N,145720,500,61 억,,1661139,N,N,169,N,00,N diff --git a/145990/price/prices-20250201.csv b/145990/price/prices-20250201.csv index 5f03be2fa2fb..7d15674eacbd 100644 --- a/145990/price/prices-20250201.csv +++ b/145990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160906,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,-800,5,-1.75,759528850,16887,160.92,45450,45500,44750,59400,32050,45750,44975.76,4.55,0,105,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4636,4.49,0.32,12,0.16,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.37,N,145990,5000,515 억,,469641,N,N,33,N,00,N +20250224,150904,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,-800,5,-1.75,749458900,16663,158.79,45450,45500,44750,59400,32050,45750,44976.04,4.55,0,215,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4636,4.49,0.32,12,0.16,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,140903,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44900,-850,5,-1.86,700833150,15580,148.47,45450,45500,44750,59400,32050,45750,44981.39,4.55,0,207,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4631,4.49,0.32,12,0.15,10004.00,140047.00,64800,20240617,-30.71,41300,20240805,8.72,48200,-6.85,20250102,43600,2.98,20250204,64800,-30.71,20240617,41300,8.72,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,130906,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44800,-950,5,-2.08,607476800,13497,128.62,45450,45500,44800,59400,32050,45750,45006.63,4.55,0,288,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4620,4.48,0.32,12,0.13,10004.00,140047.00,64800,20240617,-30.86,41300,20240805,8.47,48200,-7.05,20250102,43600,2.75,20250204,64800,-30.86,20240617,41300,8.47,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,120902,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,-800,5,-1.75,502209700,11153,106.28,45450,45500,44900,59400,32050,45750,45027.17,4.55,0,574,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4636,4.49,0.32,12,0.11,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,110900,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44950,-800,5,-1.75,355739900,7897,75.25,45450,45500,44900,59400,32050,45750,45044.79,4.55,0,332,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4636,4.49,0.32,12,0.08,10004.00,140047.00,64800,20240617,-30.63,41300,20240805,8.84,48200,-6.74,20250102,43600,3.10,20250204,64800,-30.63,20240617,41300,8.84,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,100901,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45150,-600,5,-1.31,69791950,1542,14.69,45450,45500,45100,59400,32050,45750,45250.96,4.55,0,-1072,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4657,4.51,0.32,12,0.01,10004.00,140047.00,64800,20240617,-30.32,41300,20240805,9.32,48200,-6.33,20250102,43600,3.56,20250204,64800,-30.32,20240617,41300,9.32,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N +20250224,090906,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45300,-450,5,-0.98,6041350,133,1.27,45450,45450,45300,59400,32050,45750,45328.64,4.55,0,-22,46683,46216,45783,45316,44883,46000,45100,516,13650,5000,32940,50,1,10313449,4672,4.53,0.32,12,0.00,10004.00,140047.00,64800,20240617,-30.09,41300,20240805,9.69,48200,-6.02,20250102,43600,3.90,20250204,64800,-30.09,20240617,41300,9.69,20240805,0.37,N,145990,5000,515 억,,469641,N,N,0,N,00,N 20250221,160858,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45750,-200,5,-0.44,478315800,10482,111.10,46250,46250,45350,59700,32200,45950,45632.09,4.58,0,-2544,46650,46300,45800,45450,44950,46475,45625,516,13750,5000,33080,50,1,10313449,4718,4.57,0.33,12,0.10,10004.00,140047.00,64800,20240617,-29.40,41300,20240805,10.77,48200,-5.08,20250102,43600,4.93,20250204,64800,-29.40,20240617,41300,10.77,20240805,0.35,N,145990,5000,515 억,,472189,N,N,13,N,00,N 20250221,150902,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45550,-400,5,-0.87,466347700,10220,108.32,46250,46250,45350,59700,32200,45950,45630.89,4.58,0,-2608,46650,46300,45800,45450,44950,46475,45625,516,13750,5000,33080,50,1,10313449,4698,4.55,0.33,12,0.10,10004.00,140047.00,64800,20240617,-29.71,41300,20240805,10.29,48200,-5.50,20250102,43600,4.47,20250204,64800,-29.71,20240617,41300,10.29,20240805,0.35,N,145990,5000,515 억,,472189,N,N,13,N,00,N 20250221,140901,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,45500,-450,5,-0.98,418911050,9177,97.27,46250,46250,45350,59700,32200,45950,45647.93,4.58,0,-3012,46650,46300,45800,45450,44950,46475,45625,516,13750,5000,33080,50,1,10313449,4693,4.55,0.32,12,0.09,10004.00,140047.00,64800,20240617,-29.78,41300,20240805,10.17,48200,-5.60,20250102,43600,4.36,20250204,64800,-29.78,20240617,41300,10.17,20240805,0.35,N,145990,5000,515 억,,472189,N,N,13,N,00,N diff --git a/146060/price/prices-20250201.csv b/146060/price/prices-20250201.csv index 4b4920ec2539..c63867795291 100644 --- a/146060/price/prices-20250201.csv +++ b/146060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1235,-12,5,-0.96,74267190,60512,82.86,1230,1247,1221,1621,873,1247,1227.31,1.42,0,-1249,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,297,-1.48,0.61,12,0.25,-837.00,2021.00,2580,20240220,-52.13,969,20241209,27.45,1269,-2.68,20250221,1100,12.27,20250102,2415,-48.86,20240228,969,27.45,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,150905,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1232,-15,5,-1.20,71805375,58518,80.13,1230,1247,1221,1621,873,1247,1227.06,1.42,0,77,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,296,-1.47,0.61,12,0.24,-837.00,2021.00,2580,20240220,-52.25,969,20241209,27.14,1269,-2.92,20250221,1100,12.00,20250102,2415,-48.99,20240228,969,27.14,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1223,-24,5,-1.92,65489051,53384,73.10,1230,1247,1221,1621,873,1247,1226.75,1.42,0,-68,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,294,-1.46,0.61,12,0.22,-837.00,2021.00,2580,20240220,-52.60,969,20241209,26.21,1269,-3.62,20250221,1100,11.18,20250102,2415,-49.36,20240228,969,26.21,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,130906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1224,-23,5,-1.84,60908227,49641,67.98,1230,1247,1221,1621,873,1247,1226.97,1.42,0,-224,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,294,-1.46,0.61,12,0.21,-837.00,2021.00,2580,20240220,-52.56,969,20241209,26.32,1269,-3.55,20250221,1100,11.27,20250102,2415,-49.32,20240228,969,26.32,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,120902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,-22,5,-1.76,57714259,47034,64.41,1230,1247,1221,1621,873,1247,1227.08,1.42,0,-194,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,294,-1.46,0.61,12,0.20,-837.00,2021.00,2580,20240220,-52.52,969,20241209,26.42,1269,-3.47,20250221,1100,11.36,20250102,2415,-49.28,20240228,969,26.42,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,110900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1230,-17,5,-1.36,56084607,45705,62.59,1230,1247,1221,1621,873,1247,1227.10,1.42,0,-291,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,295,-1.47,0.61,12,0.19,-837.00,2021.00,2580,20240220,-52.33,969,20241209,26.93,1269,-3.07,20250221,1100,11.82,20250102,2415,-49.07,20240228,969,26.93,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,-22,5,-1.76,48748157,39725,54.40,1230,1247,1221,1621,873,1247,1227.14,1.42,0,-104,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,294,-1.46,0.61,12,0.17,-837.00,2021.00,2580,20240220,-52.52,969,20241209,26.42,1269,-3.47,20250221,1100,11.36,20250102,2415,-49.28,20240228,969,26.42,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N +20250224,090907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1227,-20,5,-1.60,27234789,22149,30.33,1230,1247,1226,1621,873,1247,1229.62,1.42,0,1998,1287,1267,1249,1229,1211,1277,1239,24,374,100,890,1,1,24015595,295,-1.47,0.61,12,0.09,-837.00,2021.00,2580,20240220,-52.44,969,20241209,26.63,1269,-3.31,20250221,1100,11.55,20250102,2415,-49.19,20240228,969,26.63,20241209,0.69,N,146060,100,24 억,,339862,N,N,0,N,00,N 20250221,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1247,3,2,0.24,89071874,71437,115.52,1238,1269,1231,1617,871,1244,1246.86,1.40,0,2270,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.30,-837.00,2021.00,2580,20240220,-51.67,969,20241209,28.69,1269,-1.73,20250221,1100,13.36,20250102,2455,-49.21,20240222,969,28.69,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N 20250221,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,0,3,0.00,88035638,70605,114.18,1238,1269,1231,1617,871,1244,1246.88,1.40,0,2640,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.29,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1269,-1.97,20250221,1100,13.09,20250102,2455,-49.33,20240222,969,28.38,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N 20250221,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1244,0,3,0.00,83268849,66767,107.97,1238,1269,1231,1617,871,1244,1247.16,1.40,0,3361,1259,1251,1239,1231,1219,1255,1235,24,373,100,890,1,1,24015595,299,-1.49,0.62,12,0.28,-837.00,2021.00,2580,20240220,-51.78,969,20241209,28.38,1269,-1.97,20250221,1100,13.09,20250102,2455,-49.33,20240222,969,28.38,20241209,0.74,N,146060,100,24 억,,336465,N,N,0,N,00,N diff --git a/146320/price/prices-20250201.csv b/146320/price/prices-20250201.csv index 36337d47ff9e..29d3d3586bb1 100644 --- a/146320/price/prices-20250201.csv +++ b/146320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11680,-100,5,-0.85,506571750,44261,51.31,11430,11680,11290,15310,8250,11780,11445.09,0.87,0,1611,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1495,120.41,2.00,12,0.35,97.00,5841.00,24850,20240226,-53.00,7080,20241209,64.97,12730,-8.25,20250219,7950,46.92,20250102,24850,-53.00,20240226,7080,64.97,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,150905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11600,-180,5,-1.53,497639250,43495,50.42,11430,11680,11290,15310,8250,11780,11441.30,0.87,0,1763,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1485,119.59,1.99,12,0.34,97.00,5841.00,24850,20240226,-53.32,7080,20241209,63.84,12730,-8.88,20250219,7950,45.91,20250102,24850,-53.32,20240226,7080,63.84,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11550,-230,5,-1.95,459286710,40171,46.57,11430,11680,11290,15310,8250,11780,11433.29,0.87,0,1257,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1478,119.07,1.98,12,0.31,97.00,5841.00,24850,20240226,-53.52,7080,20241209,63.14,12730,-9.27,20250219,7950,45.28,20250102,24850,-53.52,20240226,7080,63.14,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,130906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11660,-120,5,-1.02,424919920,37198,43.12,11430,11680,11290,15310,8250,11780,11423.19,0.87,0,357,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1492,120.21,2.00,12,0.29,97.00,5841.00,24850,20240226,-53.08,7080,20241209,64.69,12730,-8.41,20250219,7950,46.67,20250102,24850,-53.08,20240226,7080,64.69,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,120903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11540,-240,5,-2.04,357822400,31429,36.44,11430,11550,11290,15310,8250,11780,11385.10,0.87,0,-523,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1477,118.97,1.98,12,0.25,97.00,5841.00,24850,20240226,-53.56,7080,20241209,62.99,12730,-9.35,20250219,7950,45.16,20250102,24850,-53.56,20240226,7080,62.99,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,110900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11500,-280,5,-2.38,328020210,28832,33.42,11430,11540,11290,15310,8250,11780,11376.95,0.87,0,-1588,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1472,118.56,1.97,12,0.23,97.00,5841.00,24850,20240226,-53.72,7080,20241209,62.43,12730,-9.66,20250219,7950,44.65,20250102,24850,-53.72,20240226,7080,62.43,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,100901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11390,-390,5,-3.31,291074470,25596,29.67,11430,11540,11290,15310,8250,11780,11371.87,0.87,0,-2563,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1458,117.42,1.95,12,0.20,97.00,5841.00,24850,20240226,-54.16,7080,20241209,60.88,12730,-10.53,20250219,7950,43.27,20250102,24850,-54.16,20240226,7080,60.88,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N +20250224,090907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11360,-420,5,-3.57,57243470,5033,5.83,11430,11440,11300,15310,8250,11780,11373.63,0.87,0,-951,12446,12112,11756,11422,11066,12280,11590,64,3530,500,8240,10,1,12797923,1454,117.11,1.94,12,0.04,97.00,5841.00,24850,20240226,-54.29,7080,20241209,60.45,12730,-10.76,20250219,7950,42.89,20250102,24850,-54.29,20240226,7080,60.45,20241209,1.31,N,146320,500,63 억,,111878,N,N,0,N,00,N 20250221,160859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11780,230,2,1.99,1007659920,86160,72.80,11560,12090,11400,15010,8090,11550,11695.25,1.03,0,-20722,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1508,121.44,2.02,12,0.67,97.00,5841.00,24850,20240226,-52.60,7080,20241209,66.38,12730,-7.46,20250219,7950,48.18,20250102,24850,-52.60,20240226,7080,66.38,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N 20250221,150903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11740,190,2,1.65,953403500,81545,68.90,11560,12090,11400,15010,8090,11550,11691.92,1.03,0,-20383,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1502,121.03,2.01,12,0.64,97.00,5841.00,24850,20240226,-52.76,7080,20241209,65.82,12730,-7.78,20250219,7950,47.67,20250102,24850,-52.76,20240226,7080,65.82,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N 20250221,140902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11520,-30,5,-0.26,833452380,71253,60.20,11560,12090,11400,15010,8090,11550,11697.29,1.03,0,-16132,12896,12222,11876,11202,10856,12050,11030,64,3460,500,8080,10,1,12797923,1474,118.76,1.97,12,0.56,97.00,5841.00,24850,20240226,-53.64,7080,20241209,62.71,12730,-9.51,20250219,7950,44.91,20250102,24850,-53.64,20240226,7080,62.71,20241209,1.19,N,146320,500,63 억,,132390,N,N,0,N,00,N diff --git a/147760/price/prices-20250201.csv b/147760/price/prices-20250201.csv index 0cabbb39cd8e..0c04861ba25f 100644 --- a/147760/price/prices-20250201.csv +++ b/147760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3010,-105,5,-3.37,64419700,21164,102.98,3115,3175,3010,4045,2185,3115,3044.43,1.79,0,675,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,326,-5.87,0.72,12,0.20,-513.00,4191.00,9300,20240219,-67.63,2470,20241210,21.86,3530,-14.73,20250218,2490,20.88,20250203,8200,-63.29,20240503,2470,21.86,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,150905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-55,5,-1.77,43456500,14205,69.12,3115,3175,3025,4045,2185,3115,3059.24,1.79,0,-181,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,331,-5.96,0.73,12,0.13,-513.00,4191.00,9300,20240219,-67.10,2470,20241210,23.89,3530,-13.31,20250218,2490,22.89,20250203,8200,-62.68,20240503,2470,23.89,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,140904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-70,5,-2.25,28176545,9166,44.60,3115,3175,3045,4045,2185,3115,3074.03,1.79,0,-929,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,329,-5.94,0.73,12,0.08,-513.00,4191.00,9300,20240219,-67.26,2470,20241210,23.28,3530,-13.74,20250218,2490,22.29,20250203,8200,-62.87,20240503,2470,23.28,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,130907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,-50,5,-1.61,16951990,5484,26.68,3115,3175,3045,4045,2185,3115,3091.17,1.79,0,-1027,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,332,-5.97,0.73,12,0.05,-513.00,4191.00,9300,20240219,-67.04,2470,20241210,24.09,3530,-13.17,20250218,2490,23.09,20250203,8200,-62.62,20240503,2470,24.09,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,120903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-65,5,-2.09,15849855,5124,24.93,3115,3175,3045,4045,2185,3115,3093.26,1.79,0,-1094,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,330,-5.95,0.73,12,0.05,-513.00,4191.00,9300,20240219,-67.20,2470,20241210,23.48,3530,-13.60,20250218,2490,22.49,20250203,8200,-62.80,20240503,2470,23.48,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,110901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,-45,5,-1.44,10981000,3528,17.17,3115,3175,3050,4045,2185,3115,3112.53,1.79,0,-2201,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,332,-5.98,0.73,12,0.03,-513.00,4191.00,9300,20240219,-66.99,2470,20241210,24.29,3530,-13.03,20250218,2490,23.29,20250203,8200,-62.56,20240503,2470,24.29,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,100902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,-30,5,-0.96,9516340,3052,14.85,3115,3175,3060,4045,2185,3115,3118.07,1.79,0,-2003,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,334,-6.01,0.74,12,0.03,-513.00,4191.00,9300,20240219,-66.83,2470,20241210,24.90,3530,-12.61,20250218,2490,23.90,20250203,8200,-62.38,20240503,2470,24.90,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N +20250224,090907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,5,2,0.16,6353450,2030,9.88,3115,3175,3100,4045,2185,3115,3129.78,1.79,0,-1667,3271,3192,3141,3062,3011,3167,3037,54,930,500,1930,5,1,10819866,338,-6.08,0.74,12,0.02,-513.00,4191.00,9300,20240219,-66.45,2470,20241210,26.32,3530,-11.61,20250218,2490,25.30,20250203,8200,-61.95,20240503,2470,26.32,20241210,1.07,N,147760,500,54 억,,193914,N,N,0,N,00,N 20250221,160859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,63998670,20550,43.30,3220,3220,3090,4085,2205,3145,3114.29,1.78,0,1234,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.19,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N 20250221,150903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3105,-40,5,-1.27,58141695,18665,39.33,3220,3220,3090,4085,2205,3145,3115.01,1.78,0,968,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,336,-6.05,0.74,12,0.17,-513.00,4191.00,9300,20240219,-66.61,2470,20241210,25.71,3530,-12.04,20250218,2490,24.70,20250203,8690,-64.27,20240222,2470,25.71,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N 20250221,140902,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3115,-30,5,-0.95,51992290,16684,35.15,3220,3220,3090,4085,2205,3145,3116.30,1.78,0,836,3525,3335,3240,3050,2955,3287,3002,54,940,500,1940,5,1,10819866,337,-6.07,0.74,12,0.15,-513.00,4191.00,9300,20240219,-66.51,2470,20241210,26.11,3530,-11.76,20250218,2490,25.10,20250203,8690,-64.15,20240222,2470,26.11,20241210,1.08,N,147760,500,54 억,,192694,N,N,0,N,00,N diff --git a/147830/price/prices-20250201.csv b/147830/price/prices-20250201.csv index 224db57a66ab..74ea5f488252 100644 --- a/147830/price/prices-20250201.csv +++ b/147830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160907,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6230,-130,5,-2.04,1645393950,265590,150.37,6250,6270,6120,8260,4460,6360,6195.14,0.22,0,43220,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1246,17.12,1.58,12,1.33,364.00,3951.00,11680,20240711,-46.66,3360,20240227,85.42,8510,-26.79,20250114,5460,14.10,20250102,11680,-46.66,20240711,3360,85.42,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,150906,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6220,-140,5,-2.20,1573950490,254122,143.88,6250,6270,6120,8260,4460,6360,6193.68,0.22,0,44392,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1244,17.09,1.57,12,1.27,364.00,3951.00,11680,20240711,-46.75,3360,20240227,85.12,8510,-26.91,20250114,5460,13.92,20250102,11680,-46.75,20240711,3360,85.12,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,140905,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6250,-110,5,-1.73,1284435190,207505,117.48,6250,6270,6120,8260,4460,6360,6189.90,0.22,0,32116,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1250,17.17,1.58,12,1.04,364.00,3951.00,11680,20240711,-46.49,3360,20240227,86.01,8510,-26.56,20250114,5460,14.47,20250102,11680,-46.49,20240711,3360,86.01,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,130907,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6260,-100,5,-1.57,1181566460,191009,108.14,6250,6270,6120,8260,4460,6360,6185.92,0.22,0,30320,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1252,17.20,1.58,12,0.96,364.00,3951.00,11680,20240711,-46.40,3360,20240227,86.31,8510,-26.44,20250114,5460,14.65,20250102,11680,-46.40,20240711,3360,86.31,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,120903,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6190,-170,5,-2.67,1084240880,175393,99.30,6250,6270,6120,8260,4460,6360,6181.78,0.22,0,26801,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1238,17.01,1.57,12,0.88,364.00,3951.00,11680,20240711,-47.00,3360,20240227,84.23,8510,-27.26,20250114,5460,13.37,20250102,11680,-47.00,20240711,3360,84.23,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,110901,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6210,-150,5,-2.36,917051200,148444,84.04,6250,6270,6120,8260,4460,6360,6177.76,0.22,0,19768,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1242,17.06,1.57,12,0.74,364.00,3951.00,11680,20240711,-46.83,3360,20240227,84.82,8510,-27.03,20250114,5460,13.74,20250102,11680,-46.83,20240711,3360,84.82,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,100902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6160,-200,5,-3.14,704519330,113990,64.54,6250,6270,6120,8260,4460,6360,6180.54,0.22,0,14302,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1232,16.92,1.56,12,0.57,364.00,3951.00,11680,20240711,-47.26,3360,20240227,83.33,8510,-27.61,20250114,5460,12.82,20250102,11680,-47.26,20240711,3360,83.33,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N +20250224,090908,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6210,-150,5,-2.36,196699320,31656,17.92,6250,6270,6170,8260,4460,6360,6213.65,0.22,0,3149,6566,6462,6386,6282,6206,6515,6335,100,1900,500,4070,10,1,20000000,1242,17.06,1.57,12,0.16,364.00,3951.00,11680,20240711,-46.83,3360,20240227,84.82,8510,-27.03,20250114,5460,13.74,20250102,11680,-46.83,20240711,3360,84.82,20240227,7.38,N,147830,500,100 억,,44103,N,N,0,N,00,N 20250221,160900,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,1110832990,174023,61.08,6320,6490,6310,8250,4450,6350,6383.29,0.20,0,4808,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.87,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N 20250221,150903,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,997929530,156227,54.83,6320,6490,6310,8250,4450,6350,6387.69,0.20,0,3505,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.78,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N 20250221,140902,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6360,10,2,0.16,940820270,147259,51.68,6320,6490,6310,8250,4450,6350,6388.89,0.20,0,3935,6696,6522,6436,6262,6176,6480,6220,100,1900,500,4060,10,1,20000000,1272,17.47,1.61,12,0.74,364.00,3951.00,11680,20240711,-45.55,3360,20240227,89.29,8510,-25.26,20250114,5460,16.48,20250102,11680,-45.55,20240711,3360,89.29,20240227,7.46,N,147830,500,100 억,,39276,N,N,0,N,00,N diff --git a/148150/price/prices-20250201.csv b/148150/price/prices-20250201.csv index 27ba498ecf7b..d48925db1bcd 100644 --- a/148150/price/prices-20250201.csv +++ b/148150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8930,380,2,4.44,4205223940,482577,140.93,8510,8930,8400,11110,5990,8550,8713.83,7.75,0,3791,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3202,14.11,2.17,12,1.35,633.00,4122.00,13280,20240517,-32.76,5150,20240923,73.40,9380,-4.80,20250210,7100,25.77,20250203,13280,-32.76,20240517,5150,73.40,20240923,3.76,N,148150,500,179 억,,2778446,N,N,5,N,00,N +20250224,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8770,220,2,2.57,3256431220,375451,109.64,8510,8880,8400,11110,5990,8550,8673.39,7.75,0,-22344,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3145,13.85,2.13,12,1.05,633.00,4122.00,13280,20240517,-33.96,5150,20240923,70.29,9380,-6.50,20250210,7100,23.52,20250203,13280,-33.96,20240517,5150,70.29,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,140905,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8740,190,2,2.22,2700875770,311769,91.05,8510,8880,8400,11110,5990,8550,8663.07,7.75,0,-15847,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3134,13.81,2.12,12,0.87,633.00,4122.00,13280,20240517,-34.19,5150,20240923,69.71,9380,-6.82,20250210,7100,23.10,20250203,13280,-34.19,20240517,5150,69.71,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,130907,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8820,270,2,3.16,2224790690,257816,75.29,8510,8830,8400,11110,5990,8550,8629.38,7.75,0,-11311,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3163,13.93,2.14,12,0.72,633.00,4122.00,13280,20240517,-33.58,5150,20240923,71.26,9380,-5.97,20250210,7100,24.23,20250203,13280,-33.58,20240517,5150,71.26,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,120903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8610,60,2,0.70,1496431610,174423,50.94,8510,8720,8400,11110,5990,8550,8579.33,7.75,0,-44504,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3088,13.60,2.09,12,0.49,633.00,4122.00,13280,20240517,-35.17,5150,20240923,67.18,9380,-8.21,20250210,7100,21.27,20250203,13280,-35.17,20240517,5150,67.18,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,110901,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8640,90,2,1.05,1310977470,152881,44.65,8510,8720,8400,11110,5990,8550,8575.15,7.75,0,-31040,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3098,13.65,2.10,12,0.43,633.00,4122.00,13280,20240517,-34.94,5150,20240923,67.77,9380,-7.89,20250210,7100,21.69,20250203,13280,-34.94,20240517,5150,67.77,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,100902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8520,-30,5,-0.35,725878240,85171,24.87,8510,8660,8400,11110,5990,8550,8522.59,7.75,0,-18432,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3055,13.46,2.07,12,0.24,633.00,4122.00,13280,20240517,-35.84,5150,20240923,65.44,9380,-9.17,20250210,7100,20.00,20250203,13280,-35.84,20240517,5150,65.44,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N +20250224,090908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8500,-50,5,-0.58,164474800,19419,5.67,8510,8520,8400,11110,5990,8550,8469.74,7.75,0,-6732,8890,8720,8430,8260,7970,8805,8345,179,2560,500,6150,10,1,35860429,3048,13.43,2.06,12,0.05,633.00,4122.00,13280,20240517,-35.99,5150,20240923,65.05,9380,-9.38,20250210,7100,19.72,20250203,13280,-35.99,20240517,5150,65.05,20240923,3.76,N,148150,500,179 억,,2778446,N,N,7,N,00,N 20250221,160900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8550,260,2,3.14,2858788380,341277,93.97,8390,8600,8140,10770,5810,8290,8375.98,7.73,0,-17861,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,3066,13.51,2.07,12,0.95,633.00,4122.00,13280,20240517,-35.62,5150,20240923,66.02,9380,-8.85,20250210,7100,20.42,20250203,13280,-35.62,20240517,5150,66.02,20240923,3.76,N,148150,500,179 억,,2772024,N,N,7,N,00,N 20250221,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8560,270,2,3.26,2681159510,320523,88.25,8390,8600,8140,10770,5810,8290,8364.96,7.73,0,-14274,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,3070,13.52,2.08,12,0.89,633.00,4122.00,13280,20240517,-35.54,5150,20240923,66.21,9380,-8.74,20250210,7100,20.56,20250203,13280,-35.54,20240517,5150,66.21,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N 20250221,140903,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8270,-20,5,-0.24,1687909690,203560,56.05,8390,8540,8140,10770,5810,8290,8291.95,7.73,0,-8260,8590,8440,8340,8190,8090,8390,8140,179,2480,500,5960,10,1,35860429,2966,13.06,2.01,12,0.57,633.00,4122.00,13280,20240517,-37.73,5150,20240923,60.58,9380,-11.83,20250210,7100,16.48,20250203,13280,-37.73,20240517,5150,60.58,20240923,3.76,N,148150,500,179 억,,2772024,N,N,271,N,00,N diff --git a/148250/price/prices-20250201.csv b/148250/price/prices-20250201.csv index 0c738b4acc1a..77e8435d3a43 100644 --- a/148250/price/prices-20250201.csv +++ b/148250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,0,3,0.00,1010288790,152674,13.65,6710,6940,6300,8840,4760,6800,6615.88,2.54,0,-5713,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,503,-13.74,1.29,12,2.07,-495.00,5260.00,6950,20250221,-2.16,3330,20241210,104.20,6950,-2.16,20250221,3435,97.96,20250103,6950,-2.16,20250221,3330,104.20,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,150906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-330,5,-4.85,818724100,124097,11.10,6710,6940,6300,8840,4760,6800,6596.10,2.54,0,2616,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,478,-13.07,1.23,12,1.68,-495.00,5260.00,6950,20250221,-6.91,3330,20241210,94.29,6950,-6.91,20250221,3435,88.36,20250103,6950,-6.91,20250221,3330,94.29,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-290,5,-4.26,656077930,98799,8.83,6710,6940,6450,8840,4760,6800,6639.19,2.54,0,3125,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,481,-13.15,1.24,12,1.34,-495.00,5260.00,6950,20250221,-6.33,3330,20241210,95.50,6950,-6.33,20250221,3435,89.52,20250103,6950,-6.33,20250221,3330,95.50,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,-280,5,-4.12,614161120,92363,8.26,6710,6940,6450,8840,4760,6800,6648.07,2.54,0,5225,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,482,-13.17,1.24,12,1.25,-495.00,5260.00,6950,20250221,-6.19,3330,20241210,95.80,6950,-6.19,20250221,3435,89.81,20250103,6950,-6.19,20250221,3330,95.80,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,-320,5,-4.71,569838230,85652,7.66,6710,6940,6450,8840,4760,6800,6651.52,2.54,0,6808,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,479,-13.09,1.23,12,1.16,-495.00,5260.00,6950,20250221,-6.76,3330,20241210,94.59,6950,-6.76,20250221,3435,88.65,20250103,6950,-6.76,20250221,3330,94.59,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,110901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-230,5,-3.38,471996970,70619,6.31,6710,6940,6470,8840,4760,6800,6682.33,2.54,0,4519,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,486,-13.27,1.25,12,0.96,-495.00,5260.00,6950,20250221,-5.47,3330,20241210,97.30,6950,-5.47,20250221,3435,91.27,20250103,6950,-5.47,20250221,3330,97.30,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,100902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-110,5,-1.62,404748210,60474,5.41,6710,6940,6470,8840,4760,6800,6691.45,2.54,0,3550,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,494,-13.52,1.27,12,0.82,-495.00,5260.00,6950,20250221,-3.74,3330,20241210,100.90,6950,-3.74,20250221,3435,94.76,20250103,6950,-3.74,20250221,3330,100.90,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N +20250224,090908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,-160,5,-2.35,212033570,31477,2.81,6710,6940,6640,8840,4760,6800,6734.42,2.54,0,2546,7700,7250,6500,6050,5300,7475,6275,38,2040,500,4620,10,1,7391186,491,-13.41,1.26,12,0.43,-495.00,5260.00,6950,20250221,-4.46,3330,20241210,99.40,6950,-4.46,20250221,3435,93.30,20250103,6950,-4.46,20250221,3330,99.40,20241210,0.02,N,148250,500,38 억,,188025,N,N,0,N,00,N 20250221,160900,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6800,1100,2,19.30,7397798110,1114390,697.70,5870,6950,5750,7410,3990,5700,6638.37,2.39,0,12165,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,503,-13.74,1.29,12,15.08,-495.00,5260.00,6950,20250221,-2.16,3330,20241210,104.20,6950,-2.16,20250221,3435,97.96,20250103,6950,-2.16,20250221,3330,104.20,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N 20250221,150904,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6210,510,2,8.95,6897248980,1038452,650.15,5870,6950,5750,7410,3990,5700,6641.86,2.39,0,11182,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,459,-12.55,1.18,12,14.05,-495.00,5260.00,6950,20250221,-10.65,3330,20241210,86.49,6950,-10.65,20250221,3435,80.79,20250103,6950,-10.65,20250221,3330,86.49,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N 20250221,140903,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,6660,960,2,16.84,5183960980,783356,490.44,5870,6950,5750,7410,3990,5700,6617.63,2.39,0,14582,6220,5960,5660,5400,5100,6090,5530,38,1710,500,3870,10,1,7391186,492,-13.45,1.27,12,10.60,-495.00,5260.00,6950,20250221,-4.17,3330,20241210,100.00,6950,-4.17,20250221,3435,93.89,20250103,6950,-4.17,20250221,3330,100.00,20241210,0.02,N,148250,500,38 억,,176350,N,N,0,N,00,N diff --git a/148780/price/prices-20250201.csv b/148780/price/prices-20250201.csv index 952e27c91322..346235d5e2d3 100644 --- a/148780/price/prices-20250201.csv +++ b/148780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,23,2,1.97,116983023,100537,86.43,1167,1200,1132,1517,817,1167,1163.57,0.72,0,-8724,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,374,51.74,3.04,12,0.32,23.00,392.00,1996,20240220,-40.38,897,20241209,32.66,1332,-10.66,20250204,960,23.96,20250102,1847,-35.57,20240226,897,32.66,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1192,25,2,2.14,109865910,94558,81.29,1167,1200,1132,1517,817,1167,1161.89,0.72,0,-8580,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,375,51.83,3.04,12,0.30,23.00,392.00,1996,20240220,-40.28,897,20241209,32.89,1332,-10.51,20250204,960,24.17,20250102,1847,-35.46,20240226,897,32.89,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1163,-4,5,-0.34,72451775,62845,54.03,1167,1177,1132,1517,817,1167,1152.86,0.72,0,-12870,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,366,50.57,2.97,12,0.20,23.00,392.00,1996,20240220,-41.73,897,20241209,29.65,1332,-12.69,20250204,960,21.15,20250102,1847,-37.03,20240226,897,29.65,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,130908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-17,5,-1.46,62415651,54165,46.57,1167,1177,1132,1517,817,1167,1152.32,0.72,0,-10156,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,362,50.00,2.93,12,0.17,23.00,392.00,1996,20240220,-42.38,897,20241209,28.21,1332,-13.66,20250204,960,19.79,20250102,1847,-37.74,20240226,897,28.21,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,120904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1154,-13,5,-1.11,50099818,43468,37.37,1167,1177,1132,1517,817,1167,1152.57,0.72,0,-10494,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,363,50.17,2.94,12,0.14,23.00,392.00,1996,20240220,-42.18,897,20241209,28.65,1332,-13.36,20250204,960,20.21,20250102,1847,-37.52,20240226,897,28.65,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,110902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1149,-18,5,-1.54,43964085,38133,32.78,1167,1177,1132,1517,817,1167,1152.91,0.72,0,-10439,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,361,49.96,2.93,12,0.12,23.00,392.00,1996,20240220,-42.43,897,20241209,28.09,1332,-13.74,20250204,960,19.69,20250102,1847,-37.79,20240226,897,28.09,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,100903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1150,-17,5,-1.46,36842692,31959,27.47,1167,1177,1132,1517,817,1167,1152.81,0.72,0,-10336,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,362,50.00,2.93,12,0.10,23.00,392.00,1996,20240220,-42.38,897,20241209,28.21,1332,-13.66,20250204,960,19.79,20250102,1847,-37.74,20240226,897,28.21,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N +20250224,090908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1148,-19,5,-1.63,11750231,10114,8.69,1167,1177,1133,1517,817,1167,1161.78,0.72,0,-6001,1193,1180,1165,1152,1137,1172,1144,157,350,500,700,1,1,31445725,361,49.91,2.93,12,0.03,23.00,392.00,1996,20240220,-42.48,897,20241209,27.98,1332,-13.81,20250204,960,19.58,20250102,1847,-37.85,20240226,897,27.98,20241209,0.64,N,148780,500,157 억,,226159,N,N,0,N,00,N 20250221,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1167,-9,5,-0.77,134235708,115581,43.38,1176,1178,1150,1528,824,1176,1161.37,0.76,0,-12750,1245,1210,1182,1147,1119,1196,1133,157,352,500,700,1,1,31445725,367,50.74,2.98,12,0.37,23.00,392.00,1996,20240220,-41.53,897,20241209,30.10,1332,-12.39,20250204,960,21.56,20250102,1979,-41.03,20240221,897,30.10,20241209,0.69,N,148780,500,157 억,,237886,N,N,0,N,00,N 20250221,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,-17,5,-1.45,126494003,108916,40.88,1176,1178,1150,1528,824,1176,1161.39,0.76,0,-11307,1245,1210,1182,1147,1119,1196,1133,157,352,500,700,1,1,31445725,364,50.39,2.96,12,0.35,23.00,392.00,1996,20240220,-41.93,897,20241209,29.21,1332,-12.99,20250204,960,20.73,20250102,1979,-41.44,20240221,897,29.21,20241209,0.69,N,148780,500,157 억,,237886,N,N,0,N,00,N 20250221,140903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1159,-17,5,-1.45,119861583,103181,38.73,1176,1178,1150,1528,824,1176,1161.66,0.76,0,-8645,1245,1210,1182,1147,1119,1196,1133,157,352,500,700,1,1,31445725,364,50.39,2.96,12,0.33,23.00,392.00,1996,20240220,-41.93,897,20241209,29.21,1332,-12.99,20250204,960,20.73,20250102,1979,-41.44,20240221,897,29.21,20241209,0.69,N,148780,500,157 억,,237886,N,N,0,N,00,N diff --git a/148930/price/prices-20250201.csv b/148930/price/prices-20250201.csv index 9780531facee..05bb0a68d2a3 100644 --- a/148930/price/prices-20250201.csv +++ b/148930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4150,130,2,3.23,2845192265,647768,2678.83,4000,4795,3900,5220,2815,4020,4392.37,0.44,0,7747,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,422,7.49,0.69,12,6.37,554.00,6023.00,8450,20240222,-50.89,3000,20241209,38.33,4795,-13.45,20250224,3455,20.12,20250102,7510,-44.74,20240308,3000,38.33,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,150907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,135,2,3.36,2794219095,635504,2628.11,4000,4795,3900,5220,2815,4020,4396.86,0.44,0,6185,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,423,7.50,0.69,12,6.25,554.00,6023.00,8450,20240222,-50.83,3000,20241209,38.50,4795,-13.35,20250224,3455,20.26,20250102,7510,-44.67,20240308,3000,38.50,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,140906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,320,2,7.96,254207205,60691,250.99,4000,4340,3900,5220,2815,4020,4188.55,0.44,0,-399,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,442,7.83,0.72,12,0.60,554.00,6023.00,8450,20240222,-48.64,3000,20241209,44.67,4340,0.00,20250224,3455,25.62,20250102,7510,-42.21,20240308,3000,44.67,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,130908,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-5,5,-0.12,26168590,6533,27.02,4000,4050,3900,5220,2815,4020,4005.60,0.44,0,-1571,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,409,7.25,0.67,12,0.06,554.00,6023.00,8450,20240222,-52.49,3000,20241209,33.83,4300,-6.63,20250120,3455,16.21,20250102,7510,-46.54,20240308,3000,33.83,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,120904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4015,-5,5,-0.12,23050050,5753,23.79,4000,4050,3900,5220,2815,4020,4006.61,0.44,0,-1338,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,409,7.25,0.67,12,0.06,554.00,6023.00,8450,20240222,-52.49,3000,20241209,33.83,4300,-6.63,20250120,3455,16.21,20250102,7510,-46.54,20240308,3000,33.83,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,110902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-50,5,-1.24,17279735,4306,17.81,4000,4050,3900,5220,2815,4020,4012.94,0.44,0,-1041,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,404,7.17,0.66,12,0.04,554.00,6023.00,8450,20240222,-53.02,3000,20241209,32.33,4300,-7.67,20250120,3455,14.91,20250102,7510,-47.14,20240308,3000,32.33,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,100903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4025,5,2,0.12,13988740,3480,14.39,4000,4050,3900,5220,2815,4020,4019.75,0.44,0,-690,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,410,7.27,0.67,12,0.03,554.00,6023.00,8450,20240222,-52.37,3000,20241209,34.17,4300,-6.40,20250120,3455,16.50,20250102,7510,-46.40,20240308,3000,34.17,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N +20250224,090909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,-65,5,-1.62,913815,232,0.96,4000,4000,3900,5220,2815,4020,3938.86,0.44,0,47,4106,4062,4006,3962,3906,4085,3985,51,1200,500,2490,5,1,10175213,402,7.14,0.66,12,0.00,554.00,6023.00,8450,20240222,-53.20,3000,20241209,31.83,4300,-8.02,20250120,3455,14.47,20250102,7510,-47.34,20240308,3000,31.83,20241209,1.53,N,148930,500,50 억,,44419,N,N,0,N,00,N 20250221,160901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,60,2,1.52,96934280,24179,43.05,4000,4050,3950,5140,2775,3960,4009.03,0.49,0,-5356,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,409,7.26,0.67,12,0.24,554.00,6023.00,8450,20240222,-52.43,3000,20241209,34.00,4300,-6.51,20250120,3455,16.35,20250102,8450,-52.43,20240222,3000,34.00,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N 20250221,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4040,80,2,2.02,94969085,23691,42.18,4000,4050,3950,5140,2775,3960,4008.66,0.49,0,-5259,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,411,7.29,0.67,12,0.23,554.00,6023.00,8450,20240222,-52.19,3000,20241209,34.67,4300,-6.05,20250120,3455,16.93,20250102,8450,-52.19,20240222,3000,34.67,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N 20250221,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3995,35,2,0.88,80260105,20016,35.64,4000,4050,3950,5140,2775,3960,4009.80,0.49,0,-4595,4256,4107,3951,3802,3646,4182,3877,51,1180,500,2450,5,1,10175213,406,7.21,0.66,12,0.20,554.00,6023.00,8450,20240222,-52.72,3000,20241209,33.17,4300,-7.09,20250120,3455,15.63,20250102,8450,-52.72,20240222,3000,33.17,20241209,1.47,N,148930,500,50 억,,50000,N,N,0,N,00,N diff --git a/149010/price/prices-20250201.csv b/149010/price/prices-20250201.csv index e58147486658..8e8138291eb0 100644 --- a/149010/price/prices-20250201.csv +++ b/149010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160908,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,70390,9,1.30,8200,8200,7600,9200,6800,8000,7821.11,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8200,-4.88,20250224,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,150907,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,70390,9,1.30,8200,8200,7600,9200,6800,8000,7821.11,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,4505,20241230,73.14,8200,-4.88,20250224,4700,65.96,20250123,9100,-14.29,20240313,4505,73.14,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,140906,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,130908,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,120905,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,110902,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,100903,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-210,5,-2.62,62590,8,1.16,8200,8200,7600,9200,6800,8000,7823.75,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,4505,20241230,72.92,8200,-5.00,20250224,4700,65.74,20250123,9100,-14.40,20240313,4505,72.92,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20250224,090909,57,100.00,KONEX,,,N,N,N,N, ,N,8200,200,2,2.50,8200,1,0.14,8200,8200,8200,9200,6800,8000,8200.00,0.00,0,0,8200,8100,7900,7800,7600,8150,7850,16,1200,500,4960,10,1,3120000,256,13.97,2.03,12,0.00,587.00,4040.00,9100,20240313,-9.89,4505,20241230,82.02,8200,0.00,20250224,4700,74.47,20250123,9100,-9.89,20240313,4505,82.02,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250221,160901,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,5426890,691,53.11,8000,8000,7700,9200,6800,8000,7853.68,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250221,150905,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,5298890,675,51.88,8000,8000,7700,9200,6800,8000,7850.21,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.02,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20250221,140904,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,1709390,214,16.45,8000,8000,7800,9200,6800,8000,7987.80,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,16,1200,500,4960,10,1,3120000,250,13.63,1.98,12,0.01,587.00,4040.00,9100,20240313,-12.09,4505,20241230,77.58,8000,0.00,20250211,4700,70.21,20250123,9100,-12.09,20240313,4505,77.58,20241230,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250201.csv b/149300/price/prices-20250201.csv index b05a6569934e..b28ed20df3ee 100644 --- a/149300/price/prices-20250201.csv +++ b/149300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160909,57,100.00,KONEX,,,N,N,N,N, ,N,314,0,3,0.00,36645,116,22.61,331,331,305,361,267,314,315.91,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,137,-2.36,2.04,12,0.00,-133.00,154.00,500,20240223,-37.20,265,20250123,18.49,385,-18.44,20250210,265,18.49,20250123,500,-37.20,20240318,265,18.49,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,150907,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,140906,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,130909,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,120905,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,110903,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,100904,57,100.00,KONEX,,,N,N,N,N, ,N,326,12,2,3.82,5245,16,3.12,331,331,305,361,267,314,327.81,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,142,-2.45,2.12,12,0.00,-133.00,154.00,500,20240223,-34.80,265,20250123,23.02,385,-15.32,20250210,265,23.02,20250123,500,-34.80,20240318,265,23.02,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20250224,090909,57,100.00,KONEX,,,N,N,N,N, ,N,331,17,2,5.41,3972,12,2.34,331,331,331,361,267,314,331.00,0.00,0,0,331,322,311,302,291,317,297,217,47,500,180,1,1,43486252,144,-2.49,2.15,12,0.00,-133.00,154.00,500,20240223,-33.80,265,20250123,24.91,385,-14.03,20250210,265,24.91,20250123,500,-33.80,20240318,265,24.91,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250221,160901,57,100.00,KONEX,,,N,N,N,N, ,N,314,1,2,0.32,154083,513,40.43,319,320,300,359,267,313,300.36,0.00,0,0,360,336,318,294,276,327,285,217,46,500,180,1,1,43486252,137,-2.36,2.04,12,0.00,-133.00,154.00,500,20240223,-37.20,265,20250123,18.49,385,-18.44,20250210,265,18.49,20250123,500,-37.20,20240223,265,18.49,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250221,150905,57,100.00,KONEX,,,N,N,N,N, ,N,314,1,2,0.32,154083,513,40.43,319,320,300,359,267,313,300.36,0.00,0,0,360,336,318,294,276,327,285,217,46,500,180,1,1,43486252,137,-2.36,2.04,12,0.00,-133.00,154.00,500,20240223,-37.20,265,20250123,18.49,385,-18.44,20250210,265,18.49,20250123,500,-37.20,20240223,265,18.49,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20250221,140904,57,100.00,KONEX,,,N,N,N,N, ,N,320,7,2,2.24,639,2,0.16,319,320,319,359,267,313,319.50,0.00,0,0,360,336,318,294,276,327,285,217,46,500,180,1,1,43486252,139,-2.41,2.08,12,0.00,-133.00,154.00,500,20240223,-36.00,265,20250123,20.75,385,-16.88,20250210,265,20.75,20250123,500,-36.00,20240223,265,20.75,20250123,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250201.csv b/149950/price/prices-20250201.csv index c1a22062f7b9..2ea7b02299a1 100644 --- a/149950/price/prices-20250201.csv +++ b/149950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-130,5,-1.40,82385810,9016,162.10,9280,9300,9080,12060,6500,9280,9137.41,0.93,0,-2183,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1428,29.71,0.92,12,0.06,308.00,9970.00,17640,20240701,-48.13,6860,20241209,33.38,9550,-4.19,20250108,7700,18.83,20250103,17640,-48.13,20240701,6860,33.38,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,-90,5,-0.97,78980740,8644,155.41,9280,9300,9080,12060,6500,9280,9137.06,0.93,0,-2179,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1434,29.84,0.92,12,0.06,308.00,9970.00,17640,20240701,-47.90,6860,20241209,33.97,9550,-3.77,20250108,7700,19.35,20250103,17640,-47.90,20240701,6860,33.97,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,-130,5,-1.40,73765730,8074,145.16,9280,9300,9080,12060,6500,9280,9136.21,0.93,0,-1987,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1428,29.71,0.92,12,0.05,308.00,9970.00,17640,20240701,-48.13,6860,20241209,33.38,9550,-4.19,20250108,7700,18.83,20250103,17640,-48.13,20240701,6860,33.38,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,130909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-190,5,-2.05,65148680,7131,128.21,9280,9300,9080,12060,6500,9280,9135.98,0.93,0,-1773,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1419,29.51,0.91,12,0.05,308.00,9970.00,17640,20240701,-48.47,6860,20241209,32.51,9550,-4.82,20250108,7700,18.05,20250103,17640,-48.47,20240701,6860,32.51,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,120905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-170,5,-1.83,55504650,6071,109.15,9280,9300,9080,12060,6500,9280,9142.59,0.93,0,-1447,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1422,29.58,0.91,12,0.04,308.00,9970.00,17640,20240701,-48.36,6860,20241209,32.80,9550,-4.61,20250108,7700,18.31,20250103,17640,-48.36,20240701,6860,32.80,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,110903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9130,-150,5,-1.62,50656840,5539,99.59,9280,9300,9080,12060,6500,9280,9145.48,0.93,0,-1164,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1425,29.64,0.92,12,0.04,308.00,9970.00,17640,20240701,-48.24,6860,20241209,33.09,9550,-4.40,20250108,7700,18.57,20250103,17640,-48.24,20240701,6860,33.09,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-110,5,-1.19,43877090,4795,86.21,9280,9300,9100,12060,6500,9280,9150.59,0.93,0,-788,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1431,29.77,0.92,12,0.03,308.00,9970.00,17640,20240701,-48.02,6860,20241209,33.67,9550,-3.98,20250108,7700,19.09,20250103,17640,-48.02,20240701,6860,33.67,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N +20250224,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,-30,5,-0.32,7496730,809,14.55,9280,9300,9210,12060,6500,9280,9266.66,0.93,0,-356,9400,9340,9260,9200,9120,9370,9230,82,2780,500,6310,10,1,15607500,1444,30.03,0.93,12,0.01,308.00,9970.00,17640,20240701,-47.56,6860,20241209,34.84,9550,-3.14,20250108,7700,20.13,20250103,17640,-47.56,20240701,6860,34.84,20241209,0.50,N,149950,500,81 억,,144936,N,N,5,N,00,N 20250221,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,30,2,0.32,51525290,5562,64.03,9180,9320,9180,12020,6480,9250,9263.80,0.93,0,-513,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1448,30.13,0.93,12,0.04,308.00,9970.00,17640,20240701,-47.39,6860,20241209,35.28,9550,-2.83,20250108,7700,20.52,20250103,17640,-47.39,20240701,6860,35.28,20241209,0.49,N,149950,500,81 억,,145449,N,N,5,N,00,N 20250221,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,10,2,0.11,46572390,5028,57.89,9180,9320,9180,12020,6480,9250,9262.61,0.93,0,-526,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1445,30.06,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.51,6860,20241209,34.99,9550,-3.04,20250108,7700,20.26,20250103,17640,-47.51,20240701,6860,34.99,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N 20250221,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,40,2,0.43,45099640,4869,56.06,9180,9320,9180,12020,6480,9250,9262.61,0.93,0,-514,9583,9416,9283,9116,8983,9350,9050,82,2770,500,6290,10,1,15607500,1450,30.16,0.93,12,0.03,308.00,9970.00,17640,20240701,-47.34,6860,20241209,35.42,9550,-2.72,20250108,7700,20.65,20250103,17640,-47.34,20240701,6860,35.42,20241209,0.49,N,149950,500,81 억,,145449,N,N,0,N,00,N diff --git a/149980/price/prices-20250201.csv b/149980/price/prices-20250201.csv index da690887580b..03c54ef2e8a3 100644 --- a/149980/price/prices-20250201.csv +++ b/149980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6550,-210,5,-3.11,687329260,105375,44.92,6670,6730,6450,8780,4740,6760,6522.66,0.95,0,-7832,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1218,14.82,1.41,12,0.57,442.00,4641.00,11250,20240626,-41.78,5300,20241209,23.58,7090,-7.62,20250221,5910,10.83,20250203,11250,-41.78,20240626,5300,23.58,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,150908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6500,-260,5,-3.85,654447570,100336,42.77,6670,6730,6450,8780,4740,6760,6522.56,0.95,0,-7629,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1209,14.71,1.40,12,0.54,442.00,4641.00,11250,20240626,-42.22,5300,20241209,22.64,7090,-8.32,20250221,5910,9.98,20250203,11250,-42.22,20240626,5300,22.64,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,140907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6490,-270,5,-3.99,496657340,76055,32.42,6670,6730,6450,8780,4740,6760,6530.24,0.95,0,-10095,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1207,14.68,1.40,12,0.41,442.00,4641.00,11250,20240626,-42.31,5300,20241209,22.45,7090,-8.46,20250221,5910,9.81,20250203,11250,-42.31,20240626,5300,22.45,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,130909,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6500,-260,5,-3.85,459051840,70270,29.95,6670,6730,6450,8780,4740,6760,6532.69,0.95,0,-8085,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1209,14.71,1.40,12,0.38,442.00,4641.00,11250,20240626,-42.22,5300,20241209,22.64,7090,-8.32,20250221,5910,9.98,20250203,11250,-42.22,20240626,5300,22.64,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,120906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6540,-220,5,-3.25,405153700,62000,26.43,6670,6730,6450,8780,4740,6760,6534.74,0.95,0,-6119,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1216,14.80,1.41,12,0.33,442.00,4641.00,11250,20240626,-41.87,5300,20241209,23.40,7090,-7.76,20250221,5910,10.66,20250203,11250,-41.87,20240626,5300,23.40,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,110903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6500,-260,5,-3.85,329686000,50433,21.50,6670,6730,6450,8780,4740,6760,6537.11,0.95,0,-3860,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1209,14.71,1.40,12,0.27,442.00,4641.00,11250,20240626,-42.22,5300,20241209,22.64,7090,-8.32,20250221,5910,9.98,20250203,11250,-42.22,20240626,5300,22.64,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,100904,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6530,-230,5,-3.40,240896320,36745,15.66,6670,6730,6450,8780,4740,6760,6555.89,0.95,0,-3417,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1214,14.77,1.41,12,0.20,442.00,4641.00,11250,20240626,-41.96,5300,20241209,23.21,7090,-7.90,20250221,5910,10.49,20250203,11250,-41.96,20240626,5300,23.21,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N +20250224,090910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6660,-100,5,-1.48,61059850,9238,3.94,6670,6730,6560,8780,4740,6760,6609.64,0.95,0,1863,7306,7032,6816,6542,6326,6925,6435,19,2020,100,4860,10,1,18594363,1238,15.07,1.44,12,0.05,442.00,4641.00,11250,20240626,-40.80,5300,20241209,25.66,7090,-6.06,20250221,5910,12.69,20250203,11250,-40.80,20240626,5300,25.66,20241209,2.91,N,149980,100,18 억,,176530,N,N,0,N,00,N 20250221,160902,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6760,-100,5,-1.46,1610739570,233974,131.19,7000,7090,6600,8910,4810,6860,6884.61,1.25,0,-58077,7106,6982,6766,6642,6426,7045,6705,19,2050,100,4930,10,1,18594363,1257,15.29,1.46,12,1.26,442.00,4641.00,11250,20240626,-39.91,5300,20241209,27.55,7090,-4.65,20250221,5910,14.38,20250203,11250,-39.91,20240626,5300,27.55,20241209,2.87,N,149980,100,18 억,,232984,N,N,0,N,00,N 20250221,150906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6690,-170,5,-2.48,1552080110,225227,126.29,7000,7090,6600,8910,4810,6860,6891.18,1.25,0,-58789,7106,6982,6766,6642,6426,7045,6705,19,2050,100,4930,10,1,18594363,1244,15.14,1.44,12,1.21,442.00,4641.00,11250,20240626,-40.53,5300,20241209,26.23,7090,-5.64,20250221,5910,13.20,20250203,11250,-40.53,20240626,5300,26.23,20241209,2.87,N,149980,100,18 억,,232984,N,N,0,N,00,N 20250221,140905,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6650,-210,5,-3.06,1428502390,206647,115.87,7000,7090,6610,8910,4810,6860,6912.77,1.25,0,-66988,7106,6982,6766,6642,6426,7045,6705,19,2050,100,4930,10,1,18594363,1237,15.05,1.43,12,1.11,442.00,4641.00,11250,20240626,-40.89,5300,20241209,25.47,7090,-6.21,20250221,5910,12.52,20250203,11250,-40.89,20240626,5300,25.47,20241209,2.87,N,149980,100,18 억,,232984,N,N,0,N,00,N diff --git a/150840/price/prices-20250201.csv b/150840/price/prices-20250201.csv index 133ff1c27fb7..81b94d7cd5f6 100644 --- a/150840/price/prices-20250201.csv +++ b/150840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160910,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,150908,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,140907,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,130909,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,120906,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,110903,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,100904,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20250224,090910,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240213,0.00,5850,20240213,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240226,5850,0.00,20240226,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250221,160902,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240208,0.00,5850,20240208,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240221,5850,0.00,20240221,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250221,150906,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240208,0.00,5850,20240208,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240221,5850,0.00,20240221,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20250221,140905,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20240208,0.00,5850,20240208,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240221,5850,0.00,20240221,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20250201.csv b/150900/price/prices-20250201.csv index bf527fc0b389..aa266d9e7ff0 100644 --- a/150900/price/prices-20250201.csv +++ b/150900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,40,2,0.80,114072915,22759,68.06,4935,5060,4935,6480,3495,4990,5012.18,12.51,0,3057,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,588,13.34,1.63,12,0.19,377.00,3088.00,8220,20240216,-38.81,4110,20241115,22.38,5400,-6.85,20250106,4580,9.83,20250218,7910,-36.41,20240401,4110,22.38,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,150909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,40,2,0.80,105408555,21024,62.87,4935,5060,4935,6480,3495,4990,5013.73,12.51,0,3244,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,588,13.34,1.63,12,0.18,377.00,3088.00,8220,20240216,-38.81,4110,20241115,22.38,5400,-6.85,20250106,4580,9.83,20250218,7910,-36.41,20240401,4110,22.38,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,40,2,0.80,89243425,17789,53.20,4935,5060,4935,6480,3495,4990,5016.78,12.51,0,3741,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,588,13.34,1.63,12,0.15,377.00,3088.00,8220,20240216,-38.81,4110,20241115,22.38,5400,-6.85,20250106,4580,9.83,20250218,7910,-36.41,20240401,4110,22.38,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,130910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,30,2,0.60,81680840,16275,48.67,4935,5060,4935,6480,3495,4990,5018.79,12.51,0,2942,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,587,13.32,1.63,12,0.14,377.00,3088.00,8220,20240216,-38.93,4110,20241115,22.14,5400,-7.04,20250106,4580,9.61,20250218,7910,-36.54,20240401,4110,22.14,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,120906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,30,2,0.60,81225440,16184,48.40,4935,5060,4935,6480,3495,4990,5018.87,12.51,0,2993,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,587,13.32,1.63,12,0.14,377.00,3088.00,8220,20240216,-38.93,4110,20241115,22.14,5400,-7.04,20250106,4580,9.61,20250218,7910,-36.54,20240401,4110,22.14,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,110904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,60,2,1.20,64359530,12831,38.37,4935,5060,4935,6480,3495,4990,5015.94,12.51,0,1136,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,590,13.40,1.64,12,0.11,377.00,3088.00,8220,20240216,-38.56,4110,20241115,22.87,5400,-6.48,20250106,4580,10.26,20250218,7910,-36.16,20240401,4110,22.87,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,100905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,10,2,0.20,19533100,3921,11.73,4935,5000,4935,6480,3495,4990,4981.66,12.51,0,-574,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,584,13.26,1.62,12,0.03,377.00,3088.00,8220,20240216,-39.17,4110,20241115,21.65,5400,-7.41,20250106,4580,9.17,20250218,7910,-36.79,20240401,4110,21.65,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N +20250224,090911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,10,2,0.20,4487370,906,2.71,4935,5000,4935,6480,3495,4990,4952.91,12.51,0,-55,5130,5060,4980,4910,4830,5095,4945,58,1490,500,3090,10,1,11685422,584,13.26,1.62,12,0.01,377.00,3088.00,8220,20240216,-39.17,4110,20241115,21.65,5400,-7.41,20250106,4580,9.17,20250218,7910,-36.79,20240401,4110,21.65,20241115,2.39,N,150900,500,58 억,,1461817,N,N,0,N,00,N 20250221,160902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,60,2,1.22,165754045,33436,66.30,4930,5050,4900,6400,3455,4930,4957.35,12.48,0,3700,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,583,13.24,1.62,12,0.29,377.00,3088.00,8220,20240216,-39.29,4110,20241115,21.41,5400,-7.59,20250106,4580,8.95,20250218,7910,-36.92,20240401,4110,21.41,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N 20250221,150906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,50,2,1.01,159087505,32095,63.64,4930,5050,4900,6400,3455,4930,4956.77,12.48,0,4308,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,582,13.21,1.61,12,0.27,377.00,3088.00,8220,20240216,-39.42,4110,20241115,21.17,5400,-7.78,20250106,4580,8.73,20250218,7910,-37.04,20240401,4110,21.17,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N 20250221,140905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4935,5,2,0.10,79339730,16095,31.92,4930,4990,4900,6400,3455,4930,4929.46,12.48,0,1776,5030,4980,4920,4870,4810,5005,4895,58,1470,500,3050,5,1,11685422,577,13.09,1.60,12,0.14,377.00,3088.00,8220,20240216,-39.96,4110,20241115,20.07,5400,-8.61,20250106,4580,7.75,20250218,7910,-37.61,20240401,4110,20.07,20241115,2.41,N,150900,500,58 억,,1458136,N,N,0,N,00,N diff --git a/151860/price/prices-20250201.csv b/151860/price/prices-20250201.csv index aa238aa9c6f7..d6f214263462 100644 --- a/151860/price/prices-20250201.csv +++ b/151860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160910,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5510,20,2,0.36,417224960,75721,73.19,5430,5560,5410,7130,3850,5490,5510.12,2.96,0,13371,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2706,2.99,0.22,12,0.15,1844.00,24975.00,11660,20240213,-52.74,4310,20241209,27.84,5560,0.00,20250219,4625,19.14,20250102,11520,-52.17,20240229,4310,27.84,20241209,2.65,N,151860,500,268 억,,1455135,N,N,5,N,00,N +20250224,150909,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5520,30,2,0.55,401343890,72838,70.40,5430,5560,5410,7130,3850,5490,5510.18,2.96,0,13289,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2710,2.99,0.22,12,0.15,1844.00,24975.00,11660,20240213,-52.66,4310,20241209,28.07,5560,0.00,20250219,4625,19.35,20250102,11520,-52.08,20240229,4310,28.07,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,140908,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5530,40,2,0.73,356219900,64647,62.49,5430,5560,5410,7130,3850,5490,5510.33,2.96,0,13042,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2715,3.00,0.22,12,0.13,1844.00,24975.00,11660,20240213,-52.57,4310,20241209,28.31,5560,0.00,20250219,4625,19.57,20250102,11520,-52.00,20240229,4310,28.31,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,130910,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5520,30,2,0.55,349025180,63343,61.22,5430,5560,5410,7130,3850,5490,5510.19,2.96,0,12370,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2710,2.99,0.22,12,0.13,1844.00,24975.00,11660,20240213,-52.66,4310,20241209,28.07,5560,0.00,20250219,4625,19.35,20250102,11520,-52.08,20240229,4310,28.07,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,120906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5530,40,2,0.73,316973140,57538,55.61,5430,5560,5410,7130,3850,5490,5509.04,2.96,0,11009,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2715,3.00,0.22,12,0.12,1844.00,24975.00,11660,20240213,-52.57,4310,20241209,28.31,5560,0.00,20250219,4625,19.57,20250102,11520,-52.00,20240229,4310,28.31,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,110904,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,-10,5,-0.18,173878450,31696,30.64,5430,5550,5410,7130,3850,5490,5485.77,2.96,0,9178,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2691,2.97,0.22,12,0.06,1844.00,24975.00,11660,20240213,-53.00,4310,20241209,27.15,5560,-1.44,20250219,4625,18.49,20250102,11520,-52.43,20240229,4310,27.15,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,100905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5480,-10,5,-0.18,155317430,28300,27.35,5430,5550,5410,7130,3850,5490,5488.23,2.96,0,9866,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2691,2.97,0.22,12,0.06,1844.00,24975.00,11660,20240213,-53.00,4310,20241209,27.15,5560,-1.44,20250219,4625,18.49,20250102,11520,-52.43,20240229,4310,27.15,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N +20250224,090911,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5500,10,2,0.18,46097870,8462,8.18,5430,5510,5410,7130,3850,5490,5445.91,2.96,0,3619,5676,5582,5436,5342,5196,5630,5390,269,1640,500,3950,10,1,49103002,2701,2.98,0.22,12,0.02,1844.00,24975.00,11660,20240213,-52.83,4310,20241209,27.61,5560,-1.08,20250219,4625,18.92,20250102,11520,-52.26,20240229,4310,27.61,20241209,2.65,N,151860,500,268 억,,1455135,N,N,103,N,00,N 20250221,160903,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,-10,5,-0.18,550851910,102109,105.72,5480,5530,5290,7150,3850,5500,5394.53,3.02,0,-21969,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2696,2.98,0.22,12,0.21,1844.00,24975.00,11660,20240213,-52.92,4310,20241209,27.38,5560,-1.26,20250219,4625,18.70,20250102,11520,-52.34,20240229,4310,27.38,20241209,2.62,N,151860,500,268 억,,1480705,N,N,103,N,00,N 20250221,150906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5490,-10,5,-0.18,509585830,94594,97.94,5480,5530,5290,7150,3850,5500,5387.08,3.02,0,-20098,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2696,2.98,0.22,12,0.19,1844.00,24975.00,11660,20240213,-52.92,4310,20241209,27.38,5560,-1.26,20250219,4625,18.70,20250102,11520,-52.34,20240229,4310,27.38,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N 20250221,140906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5390,-110,5,-2.00,388415640,72331,74.89,5480,5530,5290,7150,3850,5500,5369.97,3.02,0,-19652,5660,5580,5480,5400,5300,5620,5440,269,1650,500,3960,10,1,49103002,2647,2.92,0.22,12,0.15,1844.00,24975.00,11660,20240213,-53.77,4310,20241209,25.06,5560,-3.06,20250219,4625,16.54,20250102,11520,-53.21,20240229,4310,25.06,20241209,2.62,N,151860,500,268 억,,1480705,N,N,15,N,00,N diff --git a/151910/price/prices-20250201.csv b/151910/price/prices-20250201.csv index 7042a821af0a..8c4b2474af43 100644 --- a/151910/price/prices-20250201.csv +++ b/151910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160910,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,150909,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,140908,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,130910,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,120907,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,110904,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,100905,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20250224,090911,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,274,20240213,133.58,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,376,70.21,20240226,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250221,160903,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,268,20240208,138.81,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,354,80.79,20240223,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250221,150907,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,268,20240208,138.81,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,354,80.79,20240223,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20250221,140906,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,268,20240208,138.81,640,0.00,20250102,640,0.00,20250102,680,-5.88,20240313,354,80.79,20240223,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20250201.csv b/152550/price/prices-20250201.csv index 8551b5b9aabc..ba852971fbec 100644 --- a/152550/price/prices-20250201.csv +++ b/152550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160911,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-3,5,-1.01,438214070,1489353,190.04,297,297,293,387,209,298,294.23,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,207,0.00,0.00,12,2.13,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,150909,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-3,5,-1.01,387700620,1318131,168.19,297,297,293,387,209,298,294.13,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,207,0.00,0.00,12,1.88,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,140908,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-3,5,-1.01,344282978,1170623,149.37,297,297,293,387,209,298,294.10,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,207,0.00,0.00,12,1.67,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,130911,57,100.00,KOSPI,, ,N,N,N,N, ,N,293,-5,5,-1.68,301537752,1025277,130.82,297,297,293,387,209,298,294.10,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,205,0.00,0.00,12,1.46,0.00,0.00,649,20240607,-54.85,203,20241209,44.33,474,-38.19,20250204,279,5.02,20250213,649,-54.85,20240607,203,44.33,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,120907,57,100.00,KOSPI,, ,N,N,N,N, ,N,294,-4,5,-1.34,229278730,779068,99.41,297,297,293,387,209,298,294.30,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,206,0.00,0.00,12,1.11,0.00,0.00,649,20240607,-54.70,203,20241209,44.83,474,-37.97,20250204,279,5.38,20250213,649,-54.70,20240607,203,44.83,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,110905,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-3,5,-1.01,187729566,637888,81.39,297,297,293,387,209,298,294.30,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,207,0.00,0.00,12,0.91,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,100905,57,100.00,KOSPI,, ,N,N,N,N, ,N,295,-3,5,-1.01,143476015,487988,62.27,297,297,293,387,209,298,294.02,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,207,0.00,0.00,12,0.70,0.00,0.00,649,20240607,-54.55,203,20241209,45.32,474,-37.76,20250204,279,5.73,20250213,649,-54.55,20240607,203,45.32,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N +20250224,090911,57,100.00,KOSPI,, ,N,N,N,N, ,N,294,-4,5,-1.34,37410477,126961,16.20,297,297,294,387,209,298,294.66,0.46,0,0,302,300,298,296,294,299,295,3501,89,0,180,1,1,70020000,206,0.00,0.00,12,0.18,0.00,0.00,649,20240607,-54.70,203,20241209,44.83,474,-37.97,20250204,279,5.38,20250213,649,-54.70,20240607,203,44.83,20241209,0.00,N,152550,0,3501 억,,325570,N,N,0,N,00,N 20250221,160903,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,223454530,750946,49.59,300,300,296,387,209,298,297.56,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,1.07,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N 20250221,150907,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,205960658,692247,45.71,300,300,296,387,209,298,297.52,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.99,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N 20250221,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,298,0,3,0.00,166769412,560679,37.02,300,300,296,387,209,298,297.44,0.49,0,0,305,301,299,295,293,300,294,3501,89,0,180,1,1,70020000,209,0.00,0.00,12,0.80,0.00,0.00,649,20240607,-54.08,203,20241209,46.80,474,-37.13,20250204,279,6.81,20250213,649,-54.08,20240607,203,46.80,20241209,0.00,N,152550,0,3501 억,,343225,N,N,0,N,00,N diff --git a/153460/price/prices-20250201.csv b/153460/price/prices-20250201.csv index a52d4ec17d09..2e15c1f4bed1 100644 --- a/153460/price/prices-20250201.csv +++ b/153460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-90,5,-1.28,1406290,202,7.49,6920,7010,6920,9110,4910,7010,6961.83,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,452,-31.45,1.41,12,0.00,-220.00,4922.00,7750,20240326,-10.71,5850,20240906,18.29,7180,-3.62,20250116,6130,12.89,20250107,7750,-10.71,20240326,5850,18.29,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6990,-20,5,-0.29,1267890,182,6.75,6920,7010,6920,9110,4910,7010,6966.43,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,456,-31.77,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.81,5850,20240906,19.49,7180,-2.65,20250116,6130,14.03,20250107,7750,-9.81,20240326,5850,19.49,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-10,5,-0.14,1087570,156,5.79,6920,7010,6920,9110,4910,7010,6971.60,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,457,-31.82,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,130911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,-10,5,-0.14,1052570,151,5.60,6920,7010,6920,9110,4910,7010,6970.66,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,457,-31.82,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,120907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,0,3,0.00,1003630,144,5.34,6920,7010,6920,9110,4910,7010,6969.65,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,458,-31.86,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,110905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,0,3,0.00,1003630,144,5.34,6920,7010,6920,9110,4910,7010,6969.65,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,458,-31.86,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,100906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,0,3,0.00,118430,17,0.63,6920,7010,6920,9110,4910,7010,6966.47,0.00,0,-4,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,458,-31.86,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20250224,090912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,0,3,0.00,20850,3,0.11,6920,7010,6920,9110,4910,7010,6950.00,0.00,0,-1,7150,7080,6940,6870,6730,7115,6905,33,2100,500,4760,10,1,6530014,458,-31.86,1.42,12,0.00,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250221,160904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,70,2,1.01,18649410,2694,231.84,6890,7010,6800,9020,4860,6940,6922.57,0.00,0,-16,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,458,-31.86,1.42,12,0.04,-220.00,4922.00,7750,20240326,-9.55,5850,20240906,19.83,7180,-2.37,20250116,6130,14.36,20250107,7750,-9.55,20240326,5850,19.83,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250221,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7000,60,2,0.86,14711020,2132,183.48,6890,7000,6800,9020,4860,6940,6900.10,0.00,0,-15,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,457,-31.82,1.42,12,0.03,-220.00,4922.00,7750,20240326,-9.68,5850,20240906,19.66,7180,-2.51,20250116,6130,14.19,20250107,7750,-9.68,20240326,5850,19.66,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20250221,140907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6900,-40,5,-0.58,1276970,187,16.09,6890,6960,6800,9020,4860,6940,6828.72,0.00,0,5,7160,7050,6980,6870,6800,7015,6835,33,2080,500,4710,10,1,6530014,451,-31.36,1.40,12,0.00,-220.00,4922.00,7750,20240326,-10.97,5850,20240906,17.95,7180,-3.90,20250116,6130,12.56,20250107,7750,-10.97,20240326,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250201.csv b/153490/price/prices-20250201.csv index c81006ce3e0e..7021722eade8 100644 --- a/153490/price/prices-20250201.csv +++ b/153490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,1,2,0.14,60237023,83383,90.65,722,725,715,938,506,722,722.41,2.31,0,-4405,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,372,6.89,0.44,12,0.16,105.00,1631.00,1177,20240304,-38.57,595,20241209,21.51,854,-15.34,20250206,687,5.24,20250102,1177,-38.57,20240304,595,21.51,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,150910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,0,3,0.00,55990192,77509,84.26,722,725,715,938,506,722,722.37,2.31,0,-4105,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,372,6.88,0.44,12,0.15,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,140909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-1,5,-0.14,49586791,68649,74.63,722,725,715,938,506,722,722.32,2.31,0,-4707,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,371,6.87,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,130911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-1,5,-0.14,21215822,29393,31.95,722,725,715,938,506,722,721.80,2.31,0,-2736,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,371,6.87,0.44,12,0.06,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,1,2,0.14,16501334,22862,24.85,722,725,715,938,506,722,721.78,2.31,0,-2818,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,372,6.89,0.44,12,0.04,105.00,1631.00,1177,20240304,-38.57,595,20241209,21.51,854,-15.34,20250206,687,5.24,20250102,1177,-38.57,20240304,595,21.51,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,110905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-3,5,-0.42,5250084,7278,7.91,722,725,715,938,506,722,721.35,2.31,0,-2129,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,370,6.85,0.44,12,0.01,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,100906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,-1,5,-0.14,4926886,6830,7.43,722,725,715,938,506,722,721.35,2.31,0,-2127,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,371,6.87,0.44,12,0.01,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N +20250224,090912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,718,-4,5,-0.55,2927020,4057,4.41,722,725,715,938,506,722,721.46,2.31,0,-708,728,724,719,715,710,727,718,257,216,500,500,1,1,51480000,370,6.84,0.44,12,0.01,105.00,1631.00,1177,20240304,-39.00,595,20241209,20.67,854,-15.93,20250206,687,4.51,20250102,1177,-39.00,20240304,595,20.67,20241209,0.58,N,153490,500,257 억,,1187406,N,N,0,N,00,N 20250221,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,722,3,2,0.42,66012929,91984,175.78,719,723,714,934,504,719,717.35,2.30,0,3163,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,372,6.88,0.44,12,0.18,105.00,1631.00,1177,20240304,-38.66,595,20241209,21.34,854,-15.46,20250206,687,5.09,20250102,1177,-38.66,20240304,595,21.34,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N 20250221,150908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,2,2,0.28,59542085,83018,158.65,719,723,714,934,504,719,717.22,2.30,0,3668,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,371,6.87,0.44,12,0.16,105.00,1631.00,1177,20240304,-38.74,595,20241209,21.18,854,-15.57,20250206,687,4.95,20250102,1177,-38.74,20240304,595,21.18,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N 20250221,140907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,0,3,0.00,47403746,66173,126.46,719,722,714,934,504,719,716.36,2.30,0,4304,729,723,719,713,709,722,712,257,215,500,500,1,1,51480000,370,6.85,0.44,12,0.13,105.00,1631.00,1177,20240304,-38.91,595,20241209,20.84,854,-15.81,20250206,687,4.66,20250102,1177,-38.91,20240304,595,20.84,20241209,0.57,N,153490,500,257 억,,1183825,N,N,0,N,00,N diff --git a/153710/price/prices-20250201.csv b/153710/price/prices-20250201.csv index b2127834cc90..c81265f1b964 100644 --- a/153710/price/prices-20250201.csv +++ b/153710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,110,2,1.99,59284230,10628,145.35,5520,5630,5520,7170,3870,5520,5578.09,0.15,0,98,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,826,-33.92,3.28,12,0.07,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5630,0.00,20250224,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,90,2,1.63,54052660,9697,132.62,5520,5630,5520,7170,3870,5520,5574.16,0.15,0,184,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,823,-33.80,3.27,12,0.07,-166.00,1714.00,7640,20240527,-26.57,4400,20241230,27.50,5630,-0.36,20250224,4585,22.36,20250103,7640,-26.57,20240527,4400,27.50,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,100,2,1.81,49983860,8972,122.70,5520,5630,5520,7170,3870,5520,5571.09,0.15,0,151,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,824,-33.86,3.28,12,0.06,-166.00,1714.00,7640,20240527,-26.44,4400,20241230,27.73,5630,-0.18,20250224,4585,22.57,20250103,7640,-26.44,20240527,4400,27.73,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,110,2,1.99,40818940,7334,100.30,5520,5630,5520,7170,3870,5520,5565.71,0.15,0,231,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,826,-33.92,3.28,12,0.05,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5630,0.00,20250224,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,90,2,1.63,39787690,7150,97.78,5520,5630,5520,7170,3870,5520,5564.71,0.15,0,200,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,823,-33.80,3.27,12,0.05,-166.00,1714.00,7640,20240527,-26.57,4400,20241230,27.50,5630,-0.36,20250224,4585,22.36,20250103,7640,-26.57,20240527,4400,27.50,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,70,2,1.27,37505770,6742,92.20,5520,5600,5520,7170,3870,5520,5563.00,0.15,0,225,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,820,-33.67,3.26,12,0.05,-166.00,1714.00,7640,20240527,-26.83,4400,20241230,27.05,5600,-0.18,20250224,4585,21.92,20250103,7640,-26.83,20240527,4400,27.05,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,60,2,1.09,25014830,4505,61.61,5520,5580,5520,7170,3870,5520,5552.68,0.15,0,184,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,819,-33.61,3.26,12,0.03,-166.00,1714.00,7640,20240527,-26.96,4400,20241230,26.82,5580,0.00,20250224,4585,21.70,20250103,7640,-26.96,20240527,4400,26.82,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N +20250224,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,20,2,0.36,3460800,625,8.55,5520,5550,5520,7170,3870,5520,5537.28,0.15,0,11,5606,5562,5476,5432,5346,5585,5455,73,1650,500,3970,10,1,14669958,813,-33.37,3.23,12,0.00,-166.00,1714.00,7640,20240527,-27.49,4400,20241230,25.91,5550,-0.18,20250224,4585,20.83,20250103,7640,-27.49,20240527,4400,25.91,20241230,0.00,N,153710,500,73 억,,21875,N,N,0,N,00,N 20250221,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,90,2,1.66,39973620,7311,132.71,5390,5520,5390,7050,3810,5430,5467.59,0.15,0,-32,5510,5470,5410,5370,5310,5490,5390,73,1620,500,3900,10,1,14669958,810,-33.25,3.22,12,0.05,-166.00,1714.00,7640,20240527,-27.75,4400,20241230,25.45,5520,0.00,20250221,4585,20.39,20250103,7640,-27.75,20240527,4400,25.45,20241230,0.00,N,153710,500,73 억,,21907,N,N,0,N,00,N 20250221,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,80,2,1.47,38191360,6988,126.85,5390,5520,5390,7050,3810,5430,5465.28,0.15,0,-22,5510,5470,5410,5370,5310,5490,5390,73,1620,500,3900,10,1,14669958,808,-33.19,3.21,12,0.05,-166.00,1714.00,7640,20240527,-27.88,4400,20241230,25.23,5520,-0.18,20250221,4585,20.17,20250103,7640,-27.88,20240527,4400,25.23,20241230,0.00,N,153710,500,73 억,,21907,N,N,0,N,00,N 20250221,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,32150400,5885,106.83,5390,5500,5390,7050,3810,5430,5463.11,0.15,0,9,5510,5470,5410,5370,5310,5490,5390,73,1620,500,3900,10,1,14669958,805,-33.07,3.20,12,0.04,-166.00,1714.00,7640,20240527,-28.14,4400,20241230,24.77,5500,-0.18,20250221,4585,19.74,20250103,7640,-28.14,20240527,4400,24.77,20241230,0.00,N,153710,500,73 억,,21907,N,N,0,N,00,N diff --git a/154030/price/prices-20250201.csv b/154030/price/prices-20250201.csv index 772ca59be061..f7eae8e731ce 100644 --- a/154030/price/prices-20250201.csv +++ b/154030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160912,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1957,-12,5,-0.61,121533582,61589,145.48,1969,1996,1952,2555,1379,1969,1973.30,0.33,0,1520,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,236,-36.92,1.03,09,0.51,-53.00,1898.00,3105,20240904,-36.97,1795,20241209,9.03,2405,-18.63,20250114,1900,3.00,20250102,3105,-36.97,20240904,1795,9.03,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,150911,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1958,-11,5,-0.56,115445649,58477,138.13,1969,1996,1957,2555,1379,1969,1974.21,0.33,0,1364,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,236,-36.94,1.03,09,0.48,-53.00,1898.00,3105,20240904,-36.94,1795,20241209,9.08,2405,-18.59,20250114,1900,3.05,20250102,3105,-36.94,20240904,1795,9.08,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,140909,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1958,-11,5,-0.56,107375935,54361,128.40,1969,1996,1958,2555,1379,1969,1975.24,0.33,0,1223,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,236,-36.94,1.03,09,0.45,-53.00,1898.00,3105,20240904,-36.94,1795,20241209,9.08,2405,-18.59,20250114,1900,3.05,20250102,3105,-36.94,20240904,1795,9.08,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,130912,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1958,-11,5,-0.56,95743226,48420,114.37,1969,1996,1958,2555,1379,1969,1977.35,0.33,0,429,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,236,-36.94,1.03,09,0.40,-53.00,1898.00,3105,20240904,-36.94,1795,20241209,9.08,2405,-18.59,20250114,1900,3.05,20250102,3105,-36.94,20240904,1795,9.08,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,120908,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1994,25,2,1.27,49872074,25114,59.32,1969,1996,1969,2555,1379,1969,1985.83,0.33,0,-2750,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,241,-37.62,1.05,09,0.21,-53.00,1898.00,3105,20240904,-35.78,1795,20241209,11.09,2405,-17.09,20250114,1900,4.95,20250102,3105,-35.78,20240904,1795,11.09,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,110906,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,0,3,0.00,31423596,15856,37.45,1969,1994,1969,2555,1379,1969,1981.81,0.33,0,-2288,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,237,-37.15,1.04,09,0.13,-53.00,1898.00,3105,20240904,-36.59,1795,20241209,9.69,2405,-18.13,20250114,1900,3.63,20250102,3105,-36.59,20240904,1795,9.69,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,100907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1984,15,2,0.76,14778172,7442,17.58,1969,1994,1969,2555,1379,1969,1985.78,0.33,0,-2491,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,239,-37.43,1.05,09,0.06,-53.00,1898.00,3105,20240904,-36.10,1795,20241209,10.53,2405,-17.51,20250114,1900,4.42,20250102,3105,-36.10,20240904,1795,10.53,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N +20250224,090913,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1972,3,2,0.15,1431514,727,1.72,1969,1972,1969,2555,1379,1969,1969.07,0.33,0,18,2011,1989,1970,1948,1929,2001,1960,60,586,500,1410,1,1,12061867,238,-37.21,1.04,09,0.01,-53.00,1898.00,3105,20240904,-36.49,1795,20241209,9.86,2405,-18.00,20250114,1900,3.79,20250102,3105,-36.49,20240904,1795,9.86,20241209,0.14,N,154030,500,60 억,,40320,N,N,0,N,00,N 20250221,160904,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,15,2,0.77,83475011,42267,135.22,1954,1992,1951,2540,1368,1954,1974.95,0.32,0,1916,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.15,1.04,09,0.35,-53.00,1898.00,3105,20240904,-36.59,1795,20241209,9.69,2405,-18.13,20250114,1900,3.63,20250102,3105,-36.59,20240904,1795,9.69,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N 20250221,150908,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,15,2,0.77,76096648,38520,123.23,1954,1992,1951,2540,1368,1954,1975.51,0.32,0,2650,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.15,1.04,09,0.32,-53.00,1898.00,3105,20240904,-36.59,1795,20241209,9.69,2405,-18.13,20250114,1900,3.63,20250102,3105,-36.59,20240904,1795,9.69,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N 20250221,140907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1965,11,2,0.56,70600295,35740,114.34,1954,1992,1951,2540,1368,1954,1975.39,0.32,0,2091,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.08,1.04,09,0.30,-53.00,1898.00,3105,20240904,-36.71,1795,20241209,9.47,2405,-18.30,20250114,1900,3.42,20250102,3105,-36.71,20240904,1795,9.47,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N diff --git a/154040/price/prices-20250201.csv b/154040/price/prices-20250201.csv index 94cbc4ee9551..e06bb8e49c62 100644 --- a/154040/price/prices-20250201.csv +++ b/154040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,3,2,0.27,20600050,18774,159.70,1097,1110,1081,1437,775,1106,1097.25,0.54,0,-913,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.10,1392.00,3322.00,1908,20240418,-41.88,962,20241210,15.28,1156,-4.07,20250102,1000,10.90,20250205,1908,-41.88,20240418,962,15.28,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1110,4,2,0.36,19329136,17628,149.95,1097,1110,1081,1437,775,1106,1096.50,0.54,0,-580,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.10,1392.00,3322.00,1908,20240418,-41.82,962,20241210,15.38,1156,-3.98,20250102,1000,11.00,20250205,1908,-41.82,20240418,962,15.38,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-6,5,-0.54,15887202,14508,123.41,1097,1104,1081,1437,775,1106,1095.06,0.54,0,-3,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.08,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1100,-6,5,-0.54,15649625,14292,121.57,1097,1104,1081,1437,775,1106,1094.99,0.54,0,16,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.08,1392.00,3322.00,1908,20240418,-42.35,962,20241210,14.35,1156,-4.84,20250102,1000,10.00,20250205,1908,-42.35,20240418,962,14.35,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,120908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-10,5,-0.90,14089758,12867,109.45,1097,1104,1081,1437,775,1106,1095.03,0.54,0,16,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.07,1392.00,3322.00,1908,20240418,-42.56,962,20241210,13.93,1156,-5.19,20250102,1000,9.60,20250205,1908,-42.56,20240418,962,13.93,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,-12,5,-1.08,13313816,12159,103.43,1097,1104,1081,1437,775,1106,1094.98,0.54,0,16,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,196,0.79,0.33,12,0.07,1392.00,3322.00,1908,20240418,-42.66,962,20241210,13.72,1156,-5.36,20250102,1000,9.40,20250205,1908,-42.66,20240418,962,13.72,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1098,-8,5,-0.72,3482455,3181,27.06,1097,1104,1081,1437,775,1106,1094.77,0.54,0,90,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,197,0.79,0.33,12,0.02,1392.00,3322.00,1908,20240418,-42.45,962,20241210,14.14,1156,-5.02,20250102,1000,9.80,20250205,1908,-42.45,20240418,962,14.14,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N +20250224,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,-4,5,-0.36,910840,833,7.09,1097,1104,1088,1437,775,1106,1093.45,0.54,0,271,1138,1122,1093,1077,1048,1130,1085,90,331,500,720,1,1,17950094,198,0.79,0.33,12,0.00,1392.00,3322.00,1908,20240418,-42.24,962,20241210,14.55,1156,-4.67,20250102,1000,10.20,20250205,1908,-42.24,20240418,962,14.55,20241210,0.01,N,154040,500,89 억,,97636,N,N,0,N,00,N 20250221,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,2,2,0.18,12846176,11754,103.00,1104,1109,1064,1435,773,1104,1092.91,0.54,0,-17,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.79,0.33,12,0.07,1392.00,3322.00,1908,20240418,-42.03,962,20241210,14.97,1156,-4.33,20250102,1000,10.60,20250205,1908,-42.03,20240418,962,14.97,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N 20250221,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,2,2,0.18,12195848,11166,97.84,1104,1109,1064,1435,773,1104,1092.23,0.54,0,17,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.79,0.33,12,0.06,1392.00,3322.00,1908,20240418,-42.03,962,20241210,14.97,1156,-4.33,20250102,1000,10.60,20250205,1908,-42.03,20240418,962,14.97,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N 20250221,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1107,3,2,0.27,10706986,9820,86.05,1104,1109,1064,1435,773,1104,1090.32,0.54,0,384,1148,1126,1113,1091,1078,1119,1084,90,331,500,720,1,1,17950094,199,0.80,0.33,12,0.05,1392.00,3322.00,1908,20240418,-41.98,962,20241210,15.07,1156,-4.24,20250102,1000,10.70,20250205,1908,-41.98,20240418,962,15.07,20241210,0.01,N,154040,500,89 억,,97662,N,N,0,N,00,N diff --git a/155650/price/prices-20250201.csv b/155650/price/prices-20250201.csv index 433b2a18881e..d4040c302574 100644 --- a/155650/price/prices-20250201.csv +++ b/155650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-75,5,-2.08,110304230,31238,150.23,3575,3615,3500,4680,2520,3600,3531.09,2.49,0,1342,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,686,5.02,0.57,12,0.16,702.00,6238.00,5850,20240408,-39.74,2850,20241209,23.68,3725,-5.37,20250212,3180,10.85,20250203,5850,-39.74,20240408,2850,23.68,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-20,5,-0.56,106748655,30235,145.41,3575,3615,3500,4680,2520,3600,3530.63,2.49,0,1590,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,697,5.10,0.57,12,0.16,702.00,6238.00,5850,20240408,-38.80,2850,20241209,25.61,3725,-3.89,20250212,3180,12.58,20250203,5850,-38.80,20240408,2850,25.61,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-70,5,-1.94,91011730,25783,124.00,3575,3615,3500,4680,2520,3600,3529.91,2.49,0,2078,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,687,5.03,0.57,12,0.13,702.00,6238.00,5850,20240408,-39.66,2850,20241209,23.86,3725,-5.23,20250212,3180,11.01,20250203,5850,-39.66,20240408,2850,23.86,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-70,5,-1.94,84771085,24015,115.50,3575,3615,3500,4680,2520,3600,3529.92,2.49,0,2202,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,687,5.03,0.57,12,0.12,702.00,6238.00,5850,20240408,-39.66,2850,20241209,23.86,3725,-5.23,20250212,3180,11.01,20250203,5850,-39.66,20240408,2850,23.86,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,120909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-75,5,-2.08,83425435,23633,113.66,3575,3615,3500,4680,2520,3600,3530.04,2.49,0,2048,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,686,5.02,0.57,12,0.12,702.00,6238.00,5850,20240408,-39.74,2850,20241209,23.68,3725,-5.37,20250212,3180,10.85,20250203,5850,-39.74,20240408,2850,23.68,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3525,-75,5,-2.08,82984625,23508,113.06,3575,3615,3500,4680,2520,3600,3530.06,2.49,0,2083,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,686,5.02,0.57,12,0.12,702.00,6238.00,5850,20240408,-39.74,2850,20241209,23.68,3725,-5.37,20250212,3180,10.85,20250203,5850,-39.74,20240408,2850,23.68,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-55,5,-1.53,33410285,9444,45.42,3575,3615,3510,4680,2520,3600,3537.73,2.49,0,-317,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,690,5.05,0.57,12,0.05,702.00,6238.00,5850,20240408,-39.40,2850,20241209,24.39,3725,-4.83,20250212,3180,11.48,20250203,5850,-39.40,20240408,2850,24.39,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N +20250224,090913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,10,2,0.28,4708535,1310,6.30,3575,3615,3565,4680,2520,3600,3594.30,2.49,0,-638,3686,3642,3596,3552,3506,3620,3530,100,1080,500,2520,5,1,19474358,703,5.14,0.58,12,0.01,702.00,6238.00,5850,20240408,-38.29,2850,20241209,26.67,3725,-3.09,20250212,3180,13.52,20250203,5850,-38.29,20240408,2850,26.67,20241209,2.24,N,155650,500,99 억,,484958,N,N,0,N,00,N 20250221,160905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-35,5,-0.96,74577970,20793,92.14,3605,3640,3550,4725,2545,3635,3586.69,2.50,0,-1699,3768,3701,3653,3586,3538,3677,3562,100,1090,500,2540,5,1,19474358,701,5.13,0.58,12,0.11,702.00,6238.00,5850,20240408,-38.46,2850,20241209,26.32,3725,-3.36,20250212,3180,13.21,20250203,5850,-38.46,20240408,2850,26.32,20241209,2.27,N,155650,500,99 억,,486657,N,N,0,N,00,N 20250221,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-30,5,-0.83,51603790,14375,63.70,3605,3640,3550,4725,2545,3635,3589.83,2.50,0,-1179,3768,3701,3653,3586,3538,3677,3562,100,1090,500,2540,5,1,19474358,702,5.14,0.58,12,0.07,702.00,6238.00,5850,20240408,-38.38,2850,20241209,26.49,3725,-3.22,20250212,3180,13.36,20250203,5850,-38.38,20240408,2850,26.49,20241209,2.27,N,155650,500,99 억,,486657,N,N,0,N,00,N 20250221,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-15,5,-0.41,45711230,12734,56.43,3605,3640,3550,4725,2545,3635,3589.70,2.50,0,-1597,3768,3701,3653,3586,3538,3677,3562,100,1090,500,2540,5,1,19474358,705,5.16,0.58,12,0.07,702.00,6238.00,5850,20240408,-38.12,2850,20241209,27.02,3725,-2.82,20250212,3180,13.84,20250203,5850,-38.12,20240408,2850,27.02,20241209,2.27,N,155650,500,99 억,,486657,N,N,0,N,00,N diff --git a/155660/price/prices-20250201.csv b/155660/price/prices-20250201.csv index 13aae9ca425c..37ceab5c7aa3 100644 --- a/155660/price/prices-20250201.csv +++ b/155660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,-35,5,-0.87,49053135,12240,119.94,3995,4040,3985,5250,2830,4040,4007.61,0.69,0,723,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,641,3.66,0.30,12,0.08,1093.00,13467.00,4900,20241219,-18.27,3410,20241210,17.45,4225,-5.21,20250110,3655,9.58,20250203,4900,-18.27,20241219,3410,17.45,20241210,1.16,N,155660,500,80 억,,110817,N,N,2,N,00,N +20250224,150911,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-20,5,-0.50,47867595,11944,117.04,3995,4040,3985,5250,2830,4040,4007.67,0.69,0,748,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,643,3.68,0.30,12,0.07,1093.00,13467.00,4900,20241219,-17.96,3410,20241210,17.89,4225,-4.85,20250110,3655,9.99,20250203,4900,-17.96,20241219,3410,17.89,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,140910,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,-5,5,-0.12,44105940,11008,107.87,3995,4040,3985,5250,2830,4040,4006.72,0.69,0,1005,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,646,3.69,0.30,12,0.07,1093.00,13467.00,4900,20241219,-17.65,3410,20241210,18.33,4225,-4.50,20250110,3655,10.40,20250203,4900,-17.65,20241219,3410,18.33,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,130913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-10,5,-0.25,40874895,10206,100.01,3995,4030,3985,5250,2830,4040,4004.99,0.69,0,964,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,645,3.69,0.30,12,0.06,1093.00,13467.00,4900,20241219,-17.76,3410,20241210,18.18,4225,-4.62,20250110,3655,10.26,20250203,4900,-17.76,20241219,3410,18.18,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,120909,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,-30,5,-0.74,35146820,8776,86.00,3995,4020,3985,5250,2830,4040,4004.88,0.69,0,782,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,642,3.67,0.30,12,0.05,1093.00,13467.00,4900,20241219,-18.16,3410,20241210,17.60,4225,-5.09,20250110,3655,9.71,20250203,4900,-18.16,20241219,3410,17.60,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,110907,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,25616275,6401,62.72,3995,4020,3985,5250,2830,4040,4001.92,0.69,0,782,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,642,3.67,0.30,12,0.04,1093.00,13467.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,100908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3995,-45,5,-1.11,14317330,3581,35.09,3995,4020,3985,5250,2830,4040,3998.14,0.69,0,38,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,639,3.66,0.30,12,0.02,1093.00,13467.00,4900,20241219,-18.47,3410,20241210,17.16,4225,-5.44,20250110,3655,9.30,20250203,4900,-18.47,20241219,3410,17.16,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N +20250224,090913,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-25,5,-0.62,1062260,266,2.61,3995,4015,3985,5250,2830,4040,3993.46,0.69,0,-13,4083,4061,4018,3996,3953,4072,4007,80,1210,500,2820,5,1,16000000,642,3.67,0.30,12,0.00,1093.00,13467.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.16,N,155660,500,80 억,,110817,N,N,9,N,00,N 20250221,160905,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,65,2,1.64,40944040,10205,91.99,3975,4040,3975,5160,2785,3975,4011.75,0.70,0,-898,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,646,3.70,0.30,12,0.06,1093.00,13467.00,4900,20241219,-17.55,3410,20241210,18.48,4225,-4.38,20250110,3655,10.53,20250203,4900,-17.55,20241219,3410,18.48,20241210,1.17,N,155660,500,80 억,,111983,N,N,9,N,00,N 20250221,150909,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,55,2,1.38,34567700,8625,77.75,3975,4030,3975,5160,2785,3975,4007.85,0.70,0,-486,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,645,3.69,0.30,12,0.05,1093.00,13467.00,4900,20241219,-17.76,3410,20241210,18.18,4225,-4.62,20250110,3655,10.26,20250203,4900,-17.76,20241219,3410,18.18,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N 20250221,140908,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,35,2,0.88,29133835,7275,65.58,3975,4025,3975,5160,2785,3975,4004.65,0.70,0,-484,4048,4011,3948,3911,3848,4030,3930,80,1185,500,2780,5,1,16000000,642,3.67,0.30,12,0.05,1093.00,13467.00,4900,20241219,-18.16,3410,20241210,17.60,4225,-5.09,20250110,3655,9.71,20250203,4900,-18.16,20241219,3410,17.60,20241210,1.17,N,155660,500,80 억,,111983,N,N,6,N,00,N diff --git a/156100/price/prices-20250201.csv b/156100/price/prices-20250201.csv index dec5fb3b21af..b03b255462aa 100644 --- a/156100/price/prices-20250201.csv +++ b/156100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-90,5,-1.25,210871670,29610,37.30,7130,7280,7000,9340,5040,7190,7121.63,2.51,0,-7286,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1416,-64.55,4.00,12,0.15,-110.00,1773.00,10400,20240529,-31.73,5930,20241209,19.73,7670,-7.43,20250221,6500,9.23,20250102,10400,-31.73,20240529,5930,19.73,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,150912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-60,5,-0.83,197947500,27793,35.01,7130,7280,7000,9340,5040,7190,7122.20,2.51,0,-7282,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1421,-64.82,4.02,12,0.14,-110.00,1773.00,10400,20240529,-31.44,5930,20241209,20.24,7670,-7.04,20250221,6500,9.69,20250102,10400,-31.44,20240529,5930,20.24,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,140911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-60,5,-0.83,175659550,24664,31.07,7130,7280,7000,9340,5040,7190,7122.10,2.51,0,-6316,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1421,-64.82,4.02,12,0.12,-110.00,1773.00,10400,20240529,-31.44,5930,20241209,20.24,7670,-7.04,20250221,6500,9.69,20250102,10400,-31.44,20240529,5930,20.24,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,130913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-30,5,-0.42,149508010,20992,26.45,7130,7280,7000,9340,5040,7190,7122.14,2.51,0,-6754,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1427,-65.09,4.04,12,0.11,-110.00,1773.00,10400,20240529,-31.15,5930,20241209,20.74,7670,-6.65,20250221,6500,10.15,20250102,10400,-31.15,20240529,5930,20.74,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,120909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-30,5,-0.42,133731180,18794,23.68,7130,7280,7000,9340,5040,7190,7115.62,2.51,0,-5837,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1427,-65.09,4.04,12,0.09,-110.00,1773.00,10400,20240529,-31.15,5930,20241209,20.74,7670,-6.65,20250221,6500,10.15,20250102,10400,-31.15,20240529,5930,20.74,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,110907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,0,3,0.00,123403890,17351,21.86,7130,7280,7000,9340,5040,7190,7112.20,2.51,0,-5230,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1433,-65.36,4.06,12,0.09,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7670,-6.26,20250221,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,100908,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7070,-120,5,-1.67,81491800,11464,14.44,7130,7280,7000,9340,5040,7190,7108.48,2.51,0,-4493,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1410,-64.27,3.99,12,0.06,-110.00,1773.00,10400,20240529,-32.02,5930,20241209,19.22,7670,-7.82,20250221,6500,8.77,20250102,10400,-32.02,20240529,5930,19.22,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N +20250224,090914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7090,-100,5,-1.39,32823890,4613,5.81,7130,7220,7050,9340,5040,7190,7115.49,2.51,0,-3557,7856,7522,7336,7002,6816,7430,6910,100,2150,500,5170,10,1,19936743,1414,-64.45,4.00,12,0.02,-110.00,1773.00,10400,20240529,-31.83,5930,20241209,19.56,7670,-7.56,20250221,6500,9.08,20250102,10400,-31.83,20240529,5930,19.56,20241209,0.29,N,156100,500,99 억,,499601,N,N,0,N,00,N 20250221,160906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,0,3,0.00,578955470,78506,184.22,7510,7670,7150,9340,5040,7190,7374.67,2.55,0,-8373,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1433,-65.36,4.06,12,0.39,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7670,-6.26,20250221,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N 20250221,150909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7220,30,2,0.42,557747800,75559,177.31,7510,7670,7150,9340,5040,7190,7381.62,2.55,0,-8474,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1439,-65.64,4.07,12,0.38,-110.00,1773.00,10400,20240529,-30.58,5930,20241209,21.75,7670,-5.87,20250221,6500,11.08,20250102,10400,-30.58,20240529,5930,21.75,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N 20250221,140909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,0,3,0.00,482956880,65144,152.87,7510,7670,7190,9340,5040,7190,7413.68,2.55,0,-7101,7423,7306,7143,7026,6863,7365,7085,100,2150,500,5170,10,1,19936743,1433,-65.36,4.06,12,0.33,-110.00,1773.00,10400,20240529,-30.87,5930,20241209,21.25,7670,-6.26,20250221,6500,10.62,20250102,10400,-30.87,20240529,5930,21.25,20241209,0.31,N,156100,500,99 억,,508068,N,N,0,N,00,N diff --git a/158430/price/prices-20250201.csv b/158430/price/prices-20250201.csv index b01ac7d40fab..0e09fff1fc7b 100644 --- a/158430/price/prices-20250201.csv +++ b/158430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-80,5,-1.20,3290390320,504101,86.56,6550,6630,6410,8650,4670,6660,6526.48,1.27,0,84320,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1632,15.70,1.79,12,2.03,419.00,3666.00,9740,20250106,-32.44,2885,20240805,128.08,9740,-32.44,20250106,6030,9.12,20250102,9740,-32.44,20250106,2885,128.08,20240805,7.28,N,158430,100,24 억,,314597,N,N,51,N,00,N +20250224,150912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-60,5,-0.90,3002371820,460273,79.03,6550,6630,6410,8650,4670,6660,6522.23,1.27,0,78376,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1637,15.75,1.80,12,1.86,419.00,3666.00,9740,20250106,-32.24,2885,20240805,128.77,9740,-32.24,20250106,6030,9.45,20250102,9740,-32.24,20250106,2885,128.77,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-50,5,-0.75,2658271470,408185,70.09,6550,6630,6410,8650,4670,6660,6511.46,1.27,0,59462,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1639,15.78,1.80,12,1.65,419.00,3666.00,9740,20250106,-32.14,2885,20240805,129.12,9740,-32.14,20250106,6030,9.62,20250102,9740,-32.14,20250106,2885,129.12,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-50,5,-0.75,2478905740,381014,65.42,6550,6630,6410,8650,4670,6660,6505.00,1.27,0,60580,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1639,15.78,1.80,12,1.54,419.00,3666.00,9740,20250106,-32.14,2885,20240805,129.12,9740,-32.14,20250106,6030,9.62,20250102,9740,-32.14,20250106,2885,129.12,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,120910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-90,5,-1.35,2161101630,332802,57.14,6550,6630,6410,8650,4670,6660,6492.32,1.27,0,35460,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1629,15.68,1.79,12,1.34,419.00,3666.00,9740,20250106,-32.55,2885,20240805,127.73,9740,-32.55,20250106,6030,8.96,20250102,9740,-32.55,20250106,2885,127.73,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,110907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-30,5,-0.45,1958826920,302032,51.86,6550,6630,6410,8650,4670,6660,6483.95,1.27,0,30169,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1644,15.82,1.81,12,1.22,419.00,3666.00,9740,20250106,-31.93,2885,20240805,129.81,9740,-31.93,20250106,6030,9.95,20250102,9740,-31.93,20250106,2885,129.81,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,100908,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,-130,5,-1.95,1636821030,253127,43.46,6550,6570,6410,8650,4670,6660,6464.36,1.27,0,24564,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1619,15.58,1.78,12,1.02,419.00,3666.00,9740,20250106,-32.96,2885,20240805,126.34,9740,-32.96,20250106,6030,8.29,20250102,9740,-32.96,20250106,2885,126.34,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N +20250224,090914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-210,5,-3.15,599635860,92514,15.89,6550,6570,6410,8650,4670,6660,6476.32,1.27,0,-4776,6853,6756,6663,6566,6473,6710,6520,25,1990,100,4260,10,1,24798851,1600,15.39,1.76,12,0.37,419.00,3666.00,9740,20250106,-33.78,2885,20240805,123.57,9740,-33.78,20250106,6030,6.97,20250102,9740,-33.78,20250106,2885,123.57,20240805,7.28,N,158430,100,24 억,,314597,N,N,27,N,00,N 20250221,160906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,20,2,0.30,3774394780,565718,23.10,6720,6760,6570,8630,4650,6640,6671.92,0.94,0,82433,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1652,15.89,1.82,12,2.28,419.00,3666.00,9740,20250106,-31.62,2885,20240805,130.85,9740,-31.62,20250106,6030,10.45,20250102,9740,-31.62,20250106,2885,130.85,20240805,7.30,N,158430,100,24 억,,231947,N,N,27,N,00,N 20250221,150910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,50,2,0.75,3576886640,536118,21.89,6720,6760,6570,8630,4650,6640,6671.83,0.94,0,76426,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1659,15.97,1.82,12,2.16,419.00,3666.00,9740,20250106,-31.31,2885,20240805,131.89,9740,-31.31,20250106,6030,10.95,20250102,9740,-31.31,20250106,2885,131.89,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N 20250221,140909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,40,2,0.60,3296967690,494300,20.19,6720,6760,6570,8630,4650,6640,6669.97,0.94,0,66023,7353,6996,6813,6456,6273,6905,6365,25,1990,100,4240,10,1,24798851,1657,15.94,1.82,12,1.99,419.00,3666.00,9740,20250106,-31.42,2885,20240805,131.54,9740,-31.42,20250106,6030,10.78,20250102,9740,-31.42,20250106,2885,131.54,20240805,7.30,N,158430,100,24 억,,231947,N,N,15,N,00,N diff --git a/159010/price/prices-20250201.csv b/159010/price/prices-20250201.csv index b99f0d7b92e8..97a9435d080a 100644 --- a/159010/price/prices-20250201.csv +++ b/159010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,190,2,3.64,128169880,24324,136.48,5110,5430,5100,6780,3660,5220,5269.26,0.58,0,-1256,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,721,20.19,1.21,12,0.18,268.00,4460.00,12700,20240409,-57.40,3840,20241209,40.89,5660,-4.42,20250219,4115,31.47,20250102,12700,-57.40,20240409,3840,40.89,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,100,2,1.92,125186720,23769,133.36,5110,5430,5100,6780,3660,5220,5266.81,0.58,0,-1291,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,709,19.85,1.19,12,0.18,268.00,4460.00,12700,20240409,-58.11,3840,20241209,38.54,5660,-6.01,20250219,4115,29.28,20250102,12700,-58.11,20240409,3840,38.54,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,60,2,1.15,115705240,21973,123.28,5110,5430,5100,6780,3660,5220,5265.79,0.58,0,-2052,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,704,19.70,1.18,12,0.16,268.00,4460.00,12700,20240409,-58.43,3840,20241209,37.50,5660,-6.71,20250219,4115,28.31,20250102,12700,-58.43,20240409,3840,37.50,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,130914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,110,2,2.11,80442350,15393,86.37,5110,5420,5100,6780,3660,5220,5225.90,0.58,0,-1355,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,711,19.89,1.20,12,0.12,268.00,4460.00,12700,20240409,-58.03,3840,20241209,38.80,5660,-5.83,20250219,4115,29.53,20250102,12700,-58.03,20240409,3840,38.80,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-20,5,-0.38,57392560,11044,61.96,5110,5420,5100,6780,3660,5220,5196.72,0.58,0,-86,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,693,19.40,1.17,12,0.08,268.00,4460.00,12700,20240409,-59.06,3840,20241209,35.42,5660,-8.13,20250219,4115,26.37,20250102,12700,-59.06,20240409,3840,35.42,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,10,2,0.19,34455010,6629,37.19,5110,5420,5100,6780,3660,5220,5197.62,0.58,0,-1030,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,697,19.51,1.17,12,0.05,268.00,4460.00,12700,20240409,-58.82,3840,20241209,36.20,5660,-7.60,20250219,4115,27.10,20250102,12700,-58.82,20240409,3840,36.20,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,100908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-10,5,-0.19,30389980,5845,32.79,5110,5420,5100,6780,3660,5220,5199.31,0.58,0,-1170,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,695,19.44,1.17,12,0.04,268.00,4460.00,12700,20240409,-58.98,3840,20241209,35.68,5660,-7.95,20250219,4115,26.61,20250102,12700,-58.98,20240409,3840,35.68,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N +20250224,090914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,0,3,0.00,7143370,1380,7.74,5110,5250,5100,6780,3660,5220,5176.36,0.58,0,-721,5540,5380,5300,5140,5060,5340,5100,67,1560,500,3650,10,1,13334739,696,19.48,1.17,12,0.01,268.00,4460.00,12700,20240409,-58.90,3840,20241209,35.94,5660,-7.77,20250219,4115,26.85,20250102,12700,-58.90,20240409,3840,35.94,20241209,1.06,N,159010,500,66 억,,76742,N,N,0,N,00,N 20250221,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-210,5,-3.87,94777280,17819,61.49,5410,5460,5220,7050,3810,5430,5319.00,0.60,0,-3483,5690,5560,5480,5350,5270,5520,5310,67,1620,500,3800,10,1,13334739,696,19.48,1.17,12,0.13,268.00,4460.00,12700,20240409,-58.90,3840,20241209,35.94,5660,-7.77,20250219,4115,26.85,20250102,12700,-58.90,20240409,3840,35.94,20241209,1.07,N,159010,500,66 억,,80390,N,N,0,N,00,N 20250221,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-110,5,-2.03,82372330,15453,53.32,5410,5460,5260,7050,3810,5430,5330.51,0.60,0,-3485,5690,5560,5480,5350,5270,5520,5310,67,1620,500,3800,10,1,13334739,709,19.85,1.19,12,0.12,268.00,4460.00,12700,20240409,-58.11,3840,20241209,38.54,5660,-6.01,20250219,4115,29.28,20250102,12700,-58.11,20240409,3840,38.54,20241209,1.07,N,159010,500,66 억,,80390,N,N,0,N,00,N 20250221,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-140,5,-2.58,72079410,13507,46.61,5410,5460,5280,7050,3810,5430,5336.45,0.60,0,-4233,5690,5560,5480,5350,5270,5520,5310,67,1620,500,3800,10,1,13334739,705,19.74,1.19,12,0.10,268.00,4460.00,12700,20240409,-58.35,3840,20241209,37.76,5660,-6.54,20250219,4115,28.55,20250102,12700,-58.35,20240409,3840,37.76,20241209,1.07,N,159010,500,66 억,,80390,N,N,0,N,00,N diff --git a/159580/price/prices-20250201.csv b/159580/price/prices-20250201.csv index aaf46229e64d..6130b349bdc7 100644 --- a/159580/price/prices-20250201.csv +++ b/159580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,170,2,2.76,758901310,121937,143.23,6120,6360,6060,8000,4320,6160,6223.48,1.28,0,-6641,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1268,131.88,1.56,12,0.61,48.00,4070.00,7400,20240214,-14.46,3805,20240909,66.36,6360,0.00,20250117,5440,16.36,20250210,7290,-13.17,20240618,3805,66.36,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,150913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,160,2,2.60,695604650,111931,131.47,6120,6360,6060,8000,4320,6160,6214.58,1.28,0,-5325,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1266,131.67,1.55,12,0.56,48.00,4070.00,7400,20240214,-14.59,3805,20240909,66.10,6360,0.00,20250117,5440,16.18,20250210,7290,-13.31,20240618,3805,66.10,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,140912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,100,2,1.62,448462960,72690,85.38,6120,6260,6060,8000,4320,6160,6169.53,1.28,0,3463,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1254,130.42,1.54,12,0.36,48.00,4070.00,7400,20240214,-15.41,3805,20240909,64.52,6360,-1.57,20250117,5440,15.07,20250210,7290,-14.13,20240618,3805,64.52,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,130914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6210,50,2,0.81,391541070,63540,74.63,6120,6250,6060,8000,4320,6160,6162.12,1.28,0,3619,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1244,129.38,1.53,12,0.32,48.00,4070.00,7400,20240214,-16.08,3805,20240909,63.21,6360,-2.36,20250117,5440,14.15,20250210,7290,-14.81,20240618,3805,63.21,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,120910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6210,50,2,0.81,361562180,58680,68.93,6120,6250,6060,8000,4320,6160,6161.59,1.28,0,3863,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1244,129.38,1.53,12,0.29,48.00,4070.00,7400,20240214,-16.08,3805,20240909,63.21,6360,-2.36,20250117,5440,14.15,20250210,7290,-14.81,20240618,3805,63.21,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,110908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,10,2,0.16,293184100,47660,55.98,6120,6250,6060,8000,4320,6160,6151.58,1.28,0,7631,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1236,128.54,1.52,12,0.24,48.00,4070.00,7400,20240214,-16.62,3805,20240909,62.16,6360,-2.99,20250117,5440,13.42,20250210,7290,-15.36,20240618,3805,62.16,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,100909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-30,5,-0.49,255380930,41509,48.76,6120,6250,6060,8000,4320,6160,6152.42,1.28,0,10397,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1228,127.71,1.51,12,0.21,48.00,4070.00,7400,20240214,-17.16,3805,20240909,61.10,6360,-3.62,20250117,5440,12.68,20250210,7290,-15.91,20240618,3805,61.10,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N +20250224,090915,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,0,3,0.00,62385220,10201,11.98,6120,6240,6060,8000,4320,6160,6115.60,1.28,0,5318,6393,6276,6193,6076,5993,6235,6035,100,1840,500,3940,10,1,20032636,1234,128.33,1.51,12,0.05,48.00,4070.00,7400,20240214,-16.76,3805,20240909,61.89,6360,-3.14,20250117,5440,13.24,20250210,7290,-15.50,20240618,3805,61.89,20240909,4.25,N,159580,500,100 억,,256433,N,N,0,N,00,N 20250221,160906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,-120,5,-1.91,528178720,85057,39.42,6250,6310,6110,8160,4400,6280,6210.69,1.34,0,-12097,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1234,128.33,1.51,12,0.42,48.00,4070.00,7400,20240214,-16.76,3805,20240909,61.89,6360,-3.14,20250117,5440,13.24,20250210,7320,-15.85,20240221,3805,61.89,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N 20250221,150910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,-20,5,-0.32,466749620,75115,34.81,6250,6310,6110,8160,4400,6280,6213.79,1.34,0,-12101,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1254,130.42,1.54,12,0.37,48.00,4070.00,7400,20240214,-15.41,3805,20240909,64.52,6360,-1.57,20250117,5440,15.07,20250210,7320,-14.48,20240221,3805,64.52,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N 20250221,140909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6240,-40,5,-0.64,441979480,71140,32.97,6250,6310,6110,8160,4400,6280,6212.80,1.34,0,-11095,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1250,130.00,1.53,12,0.36,48.00,4070.00,7400,20240214,-15.68,3805,20240909,63.99,6360,-1.89,20250117,5440,14.71,20250210,7320,-14.75,20240221,3805,63.99,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N diff --git a/159910/price/prices-20250201.csv b/159910/price/prices-20250201.csv index 20436eaa0783..2d6a4552721f 100644 --- a/159910/price/prices-20250201.csv +++ b/159910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,-19,5,-1.94,315588077,328015,186.04,952,991,950,1274,686,980,962.11,2.06,0,56385,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,350,-3.60,1.87,12,0.90,-267.00,514.00,1431,20240627,-32.84,556,20241209,72.84,1094,-12.16,20250218,580,65.69,20250114,1431,-32.84,20240627,556,72.84,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-27,5,-2.76,306378106,318405,180.59,952,991,950,1274,686,980,962.23,2.06,0,60082,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,347,-3.57,1.85,12,0.87,-267.00,514.00,1431,20240627,-33.40,556,20241209,71.40,1094,-12.89,20250218,580,64.31,20250114,1431,-33.40,20240627,556,71.40,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,-20,5,-2.04,271237363,281511,159.66,952,991,950,1274,686,980,963.51,2.06,0,57269,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,350,-3.60,1.87,12,0.77,-267.00,514.00,1431,20240627,-32.91,556,20241209,72.66,1094,-12.25,20250218,580,65.52,20250114,1431,-32.91,20240627,556,72.66,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,-18,5,-1.84,181511221,187821,106.53,952,991,950,1274,686,980,966.41,2.06,0,53273,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,350,-3.60,1.87,12,0.52,-267.00,514.00,1431,20240627,-32.77,556,20241209,73.02,1094,-12.07,20250218,580,65.86,20250114,1431,-32.77,20240627,556,73.02,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,974,-6,5,-0.61,81132914,83955,47.62,952,991,950,1274,686,980,966.39,2.06,0,27722,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,355,-3.65,1.89,12,0.23,-267.00,514.00,1431,20240627,-31.94,556,20241209,75.18,1094,-10.97,20250218,580,67.93,20250114,1431,-31.94,20240627,556,75.18,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-8,5,-0.82,68789954,71305,40.44,952,991,950,1274,686,980,964.73,2.06,0,23768,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,354,-3.64,1.89,12,0.20,-267.00,514.00,1431,20240627,-32.08,556,20241209,74.82,1094,-11.15,20250218,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,7,2,0.71,52565236,54685,31.02,952,991,950,1274,686,980,961.24,2.06,0,17460,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,359,-3.70,1.92,12,0.15,-267.00,514.00,1431,20240627,-31.03,556,20241209,77.52,1094,-9.78,20250218,580,70.17,20250114,1431,-31.03,20240627,556,77.52,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N +20250224,090915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-16,5,-1.63,23886344,25023,14.19,952,966,950,1274,686,980,954.58,2.06,0,9098,1010,994,982,966,954,989,961,36,294,100,620,1,1,36410098,351,-3.61,1.88,12,0.07,-267.00,514.00,1431,20240627,-32.63,556,20241209,73.38,1094,-11.88,20250218,580,66.21,20250114,1431,-32.63,20240627,556,73.38,20241209,0.00,N,159910,100,36 억,,751134,N,N,0,N,00,N 20250221,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,-10,5,-1.01,165856184,169451,39.38,998,998,970,1287,693,990,978.79,2.05,0,5796,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,357,-3.67,1.91,12,0.47,-267.00,514.00,1431,20240627,-31.52,556,20241209,76.26,1094,-10.42,20250218,580,68.97,20250114,1431,-31.52,20240627,556,76.26,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N 20250221,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-15,5,-1.52,140117405,143079,33.25,998,998,970,1287,693,990,979.30,2.05,0,8442,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,355,-3.65,1.90,12,0.39,-267.00,514.00,1431,20240627,-31.87,556,20241209,75.36,1094,-10.88,20250218,580,68.10,20250114,1431,-31.87,20240627,556,75.36,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N 20250221,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-18,5,-1.82,84825733,86508,20.10,998,998,970,1287,693,990,980.55,2.05,0,5872,1050,1020,1000,970,950,1010,960,36,297,100,630,1,1,36410098,354,-3.64,1.89,12,0.24,-267.00,514.00,1431,20240627,-32.08,556,20241209,74.82,1094,-11.15,20250218,580,67.59,20250114,1431,-32.08,20240627,556,74.82,20241209,0.00,N,159910,100,36 억,,745338,N,N,0,N,00,N diff --git a/160190/price/prices-20250201.csv b/160190/price/prices-20250201.csv index f7dc9425821f..0099aa547d3d 100644 --- a/160190/price/prices-20250201.csv +++ b/160190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160915,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32150,-1200,5,-3.60,8042331950,252521,44.67,32500,32550,31050,43350,23350,33350,31847.08,3.25,0,34940,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9930,606.60,14.85,12,0.82,53.00,2165.00,50900,20250206,-36.84,6810,20241101,372.10,50900,-36.84,20250206,14920,115.48,20250102,50900,-36.84,20250206,6810,372.10,20241101,0.13,N,160190,500,154 억,,1004299,N,N,4,N,02,N +20250224,150913,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31950,-1400,5,-4.20,7652806350,240357,42.52,32500,32550,31050,43350,23350,33350,31838.70,3.25,0,34504,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9869,602.83,14.76,12,0.78,53.00,2165.00,50900,20250206,-37.23,6810,20241101,369.16,50900,-37.23,20250206,14920,114.14,20250102,50900,-37.23,20250206,6810,369.16,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,140912,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32100,-1250,5,-3.75,6818823650,214283,37.90,32500,32550,31050,43350,23350,33350,31820.87,3.25,0,32603,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9915,605.66,14.83,12,0.69,53.00,2165.00,50900,20250206,-36.94,6810,20241101,371.37,50900,-36.94,20250206,14920,115.15,20250102,50900,-36.94,20250206,6810,371.37,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,130915,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32100,-1250,5,-3.75,6257818100,196848,34.82,32500,32550,31050,43350,23350,33350,31789.31,3.25,0,30865,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9915,605.66,14.83,12,0.64,53.00,2165.00,50900,20250206,-36.94,6810,20241101,371.37,50900,-36.94,20250206,14920,115.15,20250102,50900,-36.94,20250206,6810,371.37,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,120911,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32200,-1150,5,-3.45,5744276750,180830,31.99,32500,32550,31050,43350,23350,33350,31765.29,3.25,0,24758,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9946,607.55,14.87,12,0.59,53.00,2165.00,50900,20250206,-36.74,6810,20241101,372.83,50900,-36.74,20250206,14920,115.82,20250102,50900,-36.74,20250206,6810,372.83,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,110908,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32200,-1150,5,-3.45,5245676700,165261,29.23,32500,32550,31050,43350,23350,33350,31740.80,3.25,0,27056,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9946,607.55,14.87,12,0.54,53.00,2165.00,50900,20250206,-36.74,6810,20241101,372.83,50900,-36.74,20250206,14920,115.82,20250102,50900,-36.74,20250206,6810,372.83,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,100909,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31450,-1900,5,-5.70,4273764850,134540,23.80,32500,32550,31050,43350,23350,33350,31764.58,3.25,0,27709,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9714,593.40,14.53,12,0.44,53.00,2165.00,50900,20250206,-38.21,6810,20241101,361.82,50900,-38.21,20250206,14920,110.79,20250102,50900,-38.21,20250206,6810,361.82,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N +20250224,090915,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,31400,-1950,5,-5.85,1607917600,50625,8.95,32500,32550,31400,43350,23350,33350,31758.19,3.25,0,8560,37416,35382,33916,31882,30416,36400,32900,154,10000,500,0,50,1,30888000,9699,592.45,14.50,12,0.16,53.00,2165.00,50900,20250206,-38.31,6810,20241101,361.09,50900,-38.31,20250206,14920,110.46,20250102,50900,-38.31,20250206,6810,361.09,20241101,0.13,N,160190,500,154 억,,1004299,N,N,0,N,02,N 20250221,160907,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33350,-450,5,-1.33,19204121150,560892,71.91,33150,35950,32450,43900,23700,33800,34239.85,3.34,0,1086,40200,37000,34800,31600,29400,35900,30500,154,10100,500,0,50,1,30888000,10301,629.25,15.40,12,1.82,53.00,2165.00,50900,20250206,-34.48,6810,20241101,389.72,50900,-34.48,20250206,14920,123.53,20250102,50900,-34.48,20250206,6810,389.72,20241101,0.13,N,160190,500,154 억,,1030118,N,N,1,N,02,N 20250221,150911,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,32850,-950,5,-2.81,18664862150,544599,69.82,33150,35950,32450,43900,23700,33800,34272.67,3.34,0,304,40200,37000,34800,31600,29400,35900,30500,154,10100,500,0,50,1,30888000,10147,619.81,15.17,12,1.76,53.00,2165.00,50900,20250206,-35.46,6810,20241101,382.38,50900,-35.46,20250206,14920,120.17,20250102,50900,-35.46,20250206,6810,382.38,20241101,0.13,N,160190,500,154 억,,1030118,N,N,1,N,02,N 20250221,140910,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,33300,-500,5,-1.48,17660861900,514341,65.94,33150,35950,32450,43900,23700,33800,34336.87,3.34,0,10248,40200,37000,34800,31600,29400,35900,30500,154,10100,500,0,50,1,30888000,10286,628.30,15.38,12,1.67,53.00,2165.00,50900,20250206,-34.58,6810,20241101,388.99,50900,-34.58,20250206,14920,123.19,20250102,50900,-34.58,20250206,6810,388.99,20241101,0.13,N,160190,500,154 억,,1030118,N,N,1,N,02,N diff --git a/160550/price/prices-20250201.csv b/160550/price/prices-20250201.csv index 8425f34815b5..92d74ce62f77 100644 --- a/160550/price/prices-20250201.csv +++ b/160550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-55,5,-2.38,207767665,91191,37.66,2305,2310,2235,3005,1625,2315,2278.39,7.18,0,11703,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,631,-5.53,0.58,12,0.33,-409.00,3923.00,4570,20240226,-50.55,1980,20241209,14.14,2470,-8.50,20250120,2025,11.60,20250203,4570,-50.55,20240226,1980,14.14,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,150913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-45,5,-1.94,190585140,83610,34.53,2305,2310,2235,3005,1625,2315,2279.45,7.18,0,9750,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,633,-5.55,0.58,12,0.30,-409.00,3923.00,4570,20240226,-50.33,1980,20241209,14.65,2470,-8.10,20250120,2025,12.10,20250203,4570,-50.33,20240226,1980,14.65,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,140912,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-30,5,-1.30,154649565,67833,28.01,2305,2310,2235,3005,1625,2315,2279.86,7.18,0,11240,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,638,-5.59,0.58,12,0.24,-409.00,3923.00,4570,20240226,-50.00,1980,20241209,15.40,2470,-7.49,20250120,2025,12.84,20250203,4570,-50.00,20240226,1980,15.40,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,130915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2275,-40,5,-1.73,141811565,62222,25.70,2305,2310,2235,3005,1625,2315,2279.12,7.18,0,11307,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,635,-5.56,0.58,12,0.22,-409.00,3923.00,4570,20240226,-50.22,1980,20241209,14.90,2470,-7.89,20250120,2025,12.35,20250203,4570,-50.22,20240226,1980,14.90,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,120911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-30,5,-1.30,119374270,52352,21.62,2305,2310,2235,3005,1625,2315,2280.22,7.18,0,11438,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,638,-5.59,0.58,12,0.19,-409.00,3923.00,4570,20240226,-50.00,1980,20241209,15.40,2470,-7.49,20250120,2025,12.84,20250203,4570,-50.00,20240226,1980,15.40,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,110909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2275,-40,5,-1.73,88984575,39017,16.11,2305,2310,2235,3005,1625,2315,2280.66,7.18,0,4209,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,635,-5.56,0.58,12,0.14,-409.00,3923.00,4570,20240226,-50.22,1980,20241209,14.90,2470,-7.89,20250120,2025,12.35,20250203,4570,-50.22,20240226,1980,14.90,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,100910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,-35,5,-1.51,67005455,29339,12.12,2305,2310,2235,3005,1625,2315,2283.84,7.18,0,2907,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,636,-5.57,0.58,12,0.11,-409.00,3923.00,4570,20240226,-50.11,1980,20241209,15.15,2470,-7.69,20250120,2025,12.59,20250203,4570,-50.11,20240226,1980,15.15,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N +20250224,090915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-15,5,-0.65,15331270,6694,2.76,2305,2310,2235,3005,1625,2315,2290.30,7.18,0,-758,2451,2382,2331,2262,2211,2357,2237,140,690,500,1620,5,1,27906106,642,-5.62,0.59,12,0.02,-409.00,3923.00,4570,20240226,-49.67,1980,20241209,16.16,2470,-6.88,20250120,2025,13.58,20250203,4570,-49.67,20240226,1980,16.16,20241209,1.03,N,160550,500,139 억,,2003242,N,N,0,N,00,N 20250221,160907,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-100,5,-4.14,563181180,241926,15.20,2400,2400,2280,3135,1695,2415,2326.08,7.11,0,13639,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,646,-5.66,0.59,12,0.87,-409.00,3923.00,4570,20240226,-49.34,1980,20241209,16.92,2470,-6.28,20250120,2025,14.32,20250203,4570,-49.34,20240226,1980,16.92,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N 20250221,150911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-115,5,-4.76,533311665,228966,14.39,2400,2400,2280,3135,1695,2415,2327.30,7.11,0,8576,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,642,-5.62,0.59,12,0.82,-409.00,3923.00,4570,20240226,-49.67,1980,20241209,16.16,2470,-6.88,20250120,2025,13.58,20250203,4570,-49.67,20240226,1980,16.16,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N 20250221,140910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-95,5,-3.93,427847975,183310,11.52,2400,2400,2280,3135,1695,2415,2331.74,7.11,0,5513,2668,2541,2338,2211,2008,2605,2275,140,720,500,1690,5,1,27906106,647,-5.67,0.59,12,0.66,-409.00,3923.00,4570,20240226,-49.23,1980,20241209,17.17,2470,-6.07,20250120,2025,14.57,20250203,4570,-49.23,20240226,1980,17.17,20241209,1.04,N,160550,500,139 억,,1983731,N,N,0,N,00,N diff --git a/160980/price/prices-20250201.csv b/160980/price/prices-20250201.csv index 53ab22f810da..53245eb5ddf0 100644 --- a/160980/price/prices-20250201.csv +++ b/160980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-300,5,-2.65,1134703260,103215,78.76,11190,11190,10870,14720,7940,11330,10993.59,1.89,0,11857,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1205,10.94,0.71,12,0.94,1008.00,15609.00,23750,20240529,-53.56,7410,20241210,48.85,13720,-19.61,20250205,8510,29.61,20250102,23750,-53.56,20240529,7410,48.85,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-320,5,-2.82,1082959470,98522,75.18,11190,11190,10870,14720,7940,11330,10992.06,1.89,0,10567,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1203,10.92,0.71,12,0.90,1008.00,15609.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,140913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,-270,5,-2.38,803433330,73140,55.81,11190,11190,10870,14720,7940,11330,10984.87,1.89,0,445,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1208,10.97,0.71,12,0.67,1008.00,15609.00,23750,20240529,-53.43,7410,20241210,49.26,13720,-19.39,20250205,8510,29.96,20250102,23750,-53.43,20240529,7410,49.26,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,130915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-290,5,-2.56,773829420,70458,53.77,11190,11190,10870,14720,7940,11330,10982.85,1.89,0,-274,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1206,10.95,0.71,12,0.64,1008.00,15609.00,23750,20240529,-53.52,7410,20241210,48.99,13720,-19.53,20250205,8510,29.73,20250102,23750,-53.52,20240529,7410,48.99,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,120911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-310,5,-2.74,743998430,67757,51.71,11190,11190,10870,14720,7940,11330,10980.39,1.89,0,-1776,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1204,10.93,0.71,12,0.62,1008.00,15609.00,23750,20240529,-53.60,7410,20241210,48.72,13720,-19.68,20250205,8510,29.49,20250102,23750,-53.60,20240529,7410,48.72,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,110909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,-400,5,-3.53,692058240,63028,48.10,11190,11190,10870,14720,7940,11330,10980.17,1.89,0,-4494,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1194,10.84,0.70,12,0.58,1008.00,15609.00,23750,20240529,-53.98,7410,20241210,47.50,13720,-20.34,20250205,8510,28.44,20250102,23750,-53.98,20240529,7410,47.50,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,100910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-350,5,-3.09,433418600,39374,30.05,11190,11190,10920,14720,7940,11330,11007.74,1.89,0,-5773,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1199,10.89,0.70,12,0.36,1008.00,15609.00,23750,20240529,-53.77,7410,20241210,48.18,13720,-19.97,20250205,8510,29.02,20250102,23750,-53.77,20240529,7410,48.18,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N +20250224,090916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-220,5,-1.94,98610800,8877,6.77,11190,11190,11030,14720,7940,11330,11108.57,1.89,0,-5788,11576,11452,11266,11142,10956,11515,11205,55,3390,500,7930,10,1,10924243,1214,11.02,0.71,12,0.08,1008.00,15609.00,23750,20240529,-53.22,7410,20241210,49.93,13720,-19.02,20250205,8510,30.55,20250102,23750,-53.22,20240529,7410,49.93,20241210,3.23,N,160980,500,54 억,,205963,N,N,0,N,00,N 20250221,160907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-70,5,-0.61,1461563420,130739,81.62,11300,11390,11080,14820,7980,11400,11178.96,1.79,0,9893,12200,11800,11530,11130,10860,11665,10995,55,3420,500,7980,10,1,10924243,1238,11.24,0.73,12,1.20,1008.00,15609.00,23750,20240529,-52.29,7410,20241210,52.90,13720,-17.42,20250205,8510,33.14,20250102,23750,-52.29,20240529,7410,52.90,20241210,3.35,N,160980,500,54 억,,196060,N,N,0,N,00,N 20250221,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-80,5,-0.70,1422940770,127331,79.49,11300,11390,11080,14820,7980,11400,11175.13,1.79,0,10393,12200,11800,11530,11130,10860,11665,10995,55,3420,500,7980,10,1,10924243,1237,11.23,0.73,12,1.17,1008.00,15609.00,23750,20240529,-52.34,7410,20241210,52.77,13720,-17.49,20250205,8510,33.02,20250102,23750,-52.34,20240529,7410,52.77,20241210,3.35,N,160980,500,54 억,,196060,N,N,0,N,00,N 20250221,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11160,-240,5,-2.11,1336027530,119628,74.68,11300,11390,11080,14820,7980,11400,11168.18,1.79,0,10206,12200,11800,11530,11130,10860,11665,10995,55,3420,500,7980,10,1,10924243,1219,11.07,0.71,12,1.10,1008.00,15609.00,23750,20240529,-53.01,7410,20241210,50.61,13720,-18.66,20250205,8510,31.14,20250102,23750,-53.01,20240529,7410,50.61,20241210,3.35,N,160980,500,54 억,,196060,N,N,0,N,00,N diff --git a/161000/price/prices-20250201.csv b/161000/price/prices-20250201.csv index 9c1fb72ef3a9..359066465577 100644 --- a/161000/price/prices-20250201.csv +++ b/161000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160915,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7820,180,2,2.36,3052134020,393670,216.72,7580,7990,7500,9930,5350,7640,7752.78,1.84,0,-34890,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3804,11.50,0.51,12,0.81,680.00,15229.00,15440,20240319,-49.35,6410,20241230,22.00,8060,-2.98,20250103,6440,21.43,20250102,15440,-49.35,20240319,6410,22.00,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,150914,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7850,210,2,2.75,2952020620,380884,209.68,7580,7990,7500,9930,5350,7640,7750.49,1.84,0,-32410,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3819,11.54,0.52,12,0.78,680.00,15229.00,15440,20240319,-49.16,6410,20241230,22.46,8060,-2.61,20250103,6440,21.89,20250102,15440,-49.16,20240319,6410,22.46,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,140913,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7770,130,2,1.70,1815988500,236625,130.26,7580,7820,7500,9930,5350,7640,7674.56,1.84,0,-3925,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3780,11.43,0.51,12,0.49,680.00,15229.00,15440,20240319,-49.68,6410,20241230,21.22,8060,-3.60,20250103,6440,20.65,20250102,15440,-49.68,20240319,6410,21.22,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,130915,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7700,60,2,0.79,1281599520,167816,92.38,7580,7720,7500,9930,5350,7640,7636.93,1.84,0,-7021,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3746,11.32,0.51,12,0.34,680.00,15229.00,15440,20240319,-50.13,6410,20241230,20.12,8060,-4.47,20250103,6440,19.57,20250102,15440,-50.13,20240319,6410,20.12,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,120912,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7720,80,2,1.05,1156669440,151602,83.46,7580,7720,7500,9930,5350,7640,7629.64,1.84,0,-8433,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3756,11.35,0.51,12,0.31,680.00,15229.00,15440,20240319,-50.00,6410,20241230,20.44,8060,-4.22,20250103,6440,19.88,20250102,15440,-50.00,20240319,6410,20.44,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,110909,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7610,-30,5,-0.39,874812980,114954,63.28,7580,7700,7500,9930,5350,7640,7610.08,1.84,0,-3325,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3702,11.19,0.50,12,0.24,680.00,15229.00,15440,20240319,-50.71,6410,20241230,18.72,8060,-5.58,20250103,6440,18.17,20250102,15440,-50.71,20240319,6410,18.72,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,100910,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7680,40,2,0.52,631500740,83062,45.73,7580,7700,7500,9930,5350,7640,7602.70,1.84,0,4076,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3736,11.29,0.50,12,0.17,680.00,15229.00,15440,20240319,-50.26,6410,20241230,19.81,8060,-4.71,20250103,6440,19.25,20250102,15440,-50.26,20240319,6410,19.81,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N +20250224,090916,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7560,-80,5,-1.05,175265670,23201,12.77,7580,7600,7500,9930,5350,7640,7553.69,1.84,0,858,7766,7702,7576,7512,7386,7735,7545,243,2290,500,5650,10,1,48648709,3678,11.12,0.50,12,0.05,680.00,15229.00,15440,20240319,-51.04,6410,20241230,17.94,8060,-6.20,20250103,6440,17.39,20250102,15440,-51.04,20240319,6410,17.94,20241230,1.65,N,161000,500,243 억,,896521,N,N,0,N,00,N 20250221,160908,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7640,140,2,1.87,1351695910,179504,68.40,7640,7640,7450,9750,5250,7500,7529.39,1.86,0,-4424,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3717,11.24,0.50,12,0.37,680.00,15229.00,15440,20240319,-50.52,6410,20241230,19.19,8060,-5.21,20250103,6440,18.63,20250102,15440,-50.52,20240319,6410,19.19,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N 20250221,150912,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7600,100,2,1.33,1234919030,164155,62.55,7640,7640,7450,9750,5250,7500,7522.88,1.86,0,1371,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3697,11.18,0.50,12,0.34,680.00,15229.00,15440,20240319,-50.78,6410,20241230,18.56,8060,-5.71,20250103,6440,18.01,20250102,15440,-50.78,20240319,6410,18.56,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N 20250221,140911,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,7470,-30,5,-0.40,988112360,131552,50.12,7640,7640,7450,9750,5250,7500,7511.19,1.86,0,-4506,7733,7616,7543,7426,7353,7580,7390,243,2250,500,5550,10,1,48648709,3634,10.99,0.49,12,0.27,680.00,15229.00,15440,20240319,-51.62,6410,20241230,16.54,8060,-7.32,20250103,6440,15.99,20250102,15440,-51.62,20240319,6410,16.54,20241230,1.60,N,161000,500,243 억,,903321,N,N,0,N,00,N diff --git a/161390/price/prices-20250201.csv b/161390/price/prices-20250201.csv index 94823d1acde0..999bd62d6802 100644 --- a/161390/price/prices-20250201.csv +++ b/161390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160916,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,-400,5,-1.03,8050823000,211331,60.15,38500,38550,37950,50200,27100,38650,38095.60,37.32,0,-32927,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47382,6.58,0.49,12,0.17,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.20,N,161390,500,619 억,,46226505,N,N,1320,N,00,N +20250224,150914,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,-450,5,-1.16,7497000350,196841,56.03,38500,38550,37950,50200,27100,38650,38086.56,37.32,0,-29685,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47320,6.57,0.49,12,0.16,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,41100,-7.06,20250114,36650,4.23,20250205,63300,-39.65,20240416,34500,10.72,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,140913,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-600,5,-1.55,6934994650,182102,51.83,38500,38550,37950,50200,27100,38650,38083.00,37.32,0,-25844,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47134,6.54,0.49,12,0.15,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,41100,-7.42,20250114,36650,3.82,20250205,63300,-39.89,20240416,34500,10.29,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,130916,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-600,5,-1.55,5945671950,156096,44.43,38500,38550,37950,50200,27100,38650,38089.82,37.32,0,-19497,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47134,6.54,0.49,12,0.13,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,41100,-7.42,20250114,36650,3.82,20250205,63300,-39.89,20240416,34500,10.29,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,120912,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-650,5,-1.68,5090680300,133620,38.03,38500,38550,37950,50200,27100,38650,38098.16,37.32,0,-15783,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47073,6.54,0.49,12,0.11,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,110909,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38000,-650,5,-1.68,4094337800,107418,30.57,38500,38550,37950,50200,27100,38650,38115.90,37.32,0,-1326,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47073,6.54,0.49,12,0.09,5814.00,77476.00,63300,20240416,-39.97,34500,20241029,10.14,41100,-7.54,20250114,36650,3.68,20250205,63300,-39.97,20240416,34500,10.14,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,100910,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38050,-600,5,-1.55,3057892100,80175,22.82,38500,38550,37950,50200,27100,38650,38140.18,37.32,0,7304,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47134,6.54,0.49,12,0.06,5814.00,77476.00,63300,20240416,-39.89,34500,20241029,10.29,41100,-7.42,20250114,36650,3.82,20250205,63300,-39.89,20240416,34500,10.29,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N +20250224,090916,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,-400,5,-1.03,299512450,7802,2.22,38500,38550,38250,50200,27100,38650,38388.95,37.32,0,-2442,40150,39400,39000,38250,37850,39775,38625,619,11550,500,27820,50,1,123875069,47382,6.58,0.49,12,0.01,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,41100,-6.93,20250114,36650,4.37,20250205,63300,-39.57,20240416,34500,10.87,20241029,0.20,N,161390,500,619 억,,46226505,N,N,3197,N,00,N 20250221,160908,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,350,2,0.91,13697411950,351178,96.44,38600,39750,38600,49750,26850,38300,39004.31,37.30,0,-89983,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,47878,6.65,0.50,12,0.28,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.21,N,161390,500,619 억,,46205546,N,N,3197,N,00,N 20250221,150912,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38650,350,2,0.91,12437450350,318585,87.49,38600,39750,38600,49750,26850,38300,39039.66,37.30,0,-73688,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,47878,6.65,0.50,12,0.26,5814.00,77476.00,63300,20240416,-38.94,34500,20241029,12.03,41100,-5.96,20250114,36650,5.46,20250205,63300,-38.94,20240416,34500,12.03,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N 20250221,140911,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38750,450,2,1.17,10887821550,278541,76.49,38600,39750,38600,49750,26850,38300,39088.76,37.30,0,-48781,38633,38466,38283,38116,37933,38550,38200,619,11450,500,27570,50,1,123875069,48002,6.66,0.50,12,0.22,5814.00,77476.00,63300,20240416,-38.78,34500,20241029,12.32,41100,-5.72,20250114,36650,5.73,20250205,63300,-38.78,20240416,34500,12.32,20241029,0.21,N,161390,500,619 억,,46205546,N,N,1002,N,00,N diff --git a/161580/price/prices-20250201.csv b/161580/price/prices-20250201.csv index b17523c72ecf..d5ef643f9c3b 100644 --- a/161580/price/prices-20250201.csv +++ b/161580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43400,-1250,5,-2.80,82313064250,1919984,64.06,43300,44000,41800,58000,31300,44650,42869.94,0.60,0,79371,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9917,-126.53,5.96,12,8.40,-343.00,7277.00,53500,20250219,-18.88,9680,20240220,348.35,53500,-18.88,20250219,18210,138.33,20250102,53500,-18.88,20250219,12120,258.09,20240227,5.45,N,161580,500,118 억,,137042,N,N,293,N,00,N +20250224,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43200,-1450,5,-3.25,78068394450,1822029,60.79,43300,44000,41800,58000,31300,44650,42846.55,0.60,0,91747,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9871,-125.95,5.94,12,7.97,-343.00,7277.00,53500,20250219,-19.25,9680,20240220,346.28,53500,-19.25,20250219,18210,137.23,20250102,53500,-19.25,20250219,12120,256.44,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42850,-1800,5,-4.03,65360028600,1528130,50.99,43300,44000,41800,58000,31300,44650,42770.75,0.60,0,129593,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9791,-124.93,5.89,12,6.69,-343.00,7277.00,53500,20250219,-19.91,9680,20240220,342.67,53500,-19.91,20250219,18210,135.31,20250102,53500,-19.91,20250219,12120,253.55,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,130916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42750,-1900,5,-4.26,59893823800,1400219,46.72,43300,44000,41800,58000,31300,44650,42774.07,0.60,0,131876,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9768,-124.64,5.87,12,6.13,-343.00,7277.00,53500,20250219,-20.09,9680,20240220,341.63,53500,-20.09,20250219,18210,134.76,20250102,53500,-20.09,20250219,12120,252.72,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,120912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42850,-1800,5,-4.03,56107380500,1311732,43.77,43300,44000,41800,58000,31300,44650,42772.93,0.60,0,116842,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9791,-124.93,5.89,12,5.74,-343.00,7277.00,53500,20250219,-19.91,9680,20240220,342.67,53500,-19.91,20250219,18210,135.31,20250102,53500,-19.91,20250219,12120,253.55,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,110910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42950,-1700,5,-3.81,50649320350,1184823,39.53,43300,44000,41800,58000,31300,44650,42747.77,0.60,0,126874,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9814,-125.22,5.90,12,5.19,-343.00,7277.00,53500,20250219,-19.72,9680,20240220,343.70,53500,-19.72,20250219,18210,135.86,20250102,53500,-19.72,20250219,12120,254.37,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,100911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42250,-2400,5,-5.38,40512036300,945910,31.56,43300,44000,41800,58000,31300,44650,42827.85,0.60,0,112470,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9654,-123.18,5.81,12,4.14,-343.00,7277.00,53500,20250219,-21.03,9680,20240220,336.47,53500,-21.03,20250219,18210,132.02,20250102,53500,-21.03,20250219,12120,248.60,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N +20250224,090917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,43300,-1350,5,-3.02,13507843800,313578,10.46,43300,43700,42300,58000,31300,44650,43074.46,0.60,0,41198,48616,46632,45466,43482,42316,46050,42900,118,13350,500,27680,50,1,22850180,9894,-126.24,5.95,12,1.37,-343.00,7277.00,53500,20250219,-19.07,9680,20240220,347.31,53500,-19.07,20250219,18210,137.78,20250102,53500,-19.07,20250219,12120,257.26,20240227,5.45,N,161580,500,118 억,,137042,N,N,605,N,00,N 20250221,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44650,-750,5,-1.65,135309090450,2954035,63.86,45000,47450,44300,59000,31800,45400,45808.45,0.47,0,23909,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10203,-130.17,6.14,12,12.93,-343.00,7277.00,53500,20250219,-16.54,9680,20240220,361.26,53500,-16.54,20250219,18210,145.19,20250102,53500,-16.54,20250219,9750,357.95,20240221,4.47,N,161580,500,118 억,,107020,N,N,605,N,00,N 20250221,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44800,-600,5,-1.32,128043175600,2791731,60.35,45000,47450,44300,59000,31800,45400,45865.19,0.47,0,-12527,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10237,-130.61,6.16,12,12.22,-343.00,7277.00,53500,20250219,-16.26,9680,20240220,362.81,53500,-16.26,20250219,18210,146.02,20250102,53500,-16.26,20250219,9750,359.49,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N 20250221,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45500,100,2,0.22,117145390200,2550568,55.14,45000,47450,44300,59000,31800,45400,45929.19,0.47,0,1529,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10397,-132.65,6.25,12,11.16,-343.00,7277.00,53500,20250219,-14.95,9680,20240220,370.04,53500,-14.95,20250219,18210,149.86,20250102,53500,-14.95,20250219,9750,366.67,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N diff --git a/161890/price/prices-20250201.csv b/161890/price/prices-20250201.csv index 0941e7c9df07..7705d138ab16 100644 --- a/161890/price/prices-20250201.csv +++ b/161890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160916,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,-1100,5,-1.87,16389098600,285657,75.99,57900,58100,56600,76400,41200,58800,57370.82,34.55,0,-79373,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13620,254.19,2.04,12,1.21,227.00,28347.00,78700,20240930,-26.68,43150,20240314,33.72,62700,-7.97,20250121,55200,4.53,20250102,78700,-26.68,20240930,43150,33.72,20240314,1.61,N,161890,500,118 억,,8155007,N,N,25385,N,00,N +20250224,150915,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,-1200,5,-2.04,15637246100,272610,72.52,57900,58100,56600,76400,41200,58800,57359.43,34.55,0,-79017,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13597,253.74,2.03,12,1.15,227.00,28347.00,78700,20240930,-26.81,43150,20240314,33.49,62700,-8.13,20250121,55200,4.35,20250102,78700,-26.81,20240930,43150,33.49,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,140914,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,-1300,5,-2.21,14241069800,248381,66.08,57900,58100,56600,76400,41200,58800,57333.57,34.55,0,-76336,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13573,253.30,2.03,12,1.05,227.00,28347.00,78700,20240930,-26.94,43150,20240314,33.26,62700,-8.29,20250121,55200,4.17,20250102,78700,-26.94,20240930,43150,33.26,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,130916,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58100,-700,5,-1.19,12633331700,220478,58.65,57900,58100,56600,76400,41200,58800,57297.41,34.55,0,-70443,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13715,255.95,2.05,12,0.93,227.00,28347.00,78700,20240930,-26.18,43150,20240314,34.65,62700,-7.34,20250121,55200,5.25,20250102,78700,-26.18,20240930,43150,34.65,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,120913,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57700,-1100,5,-1.87,10697792100,186988,49.75,57900,58000,56600,76400,41200,58800,57208.21,34.55,0,-73925,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13620,254.19,2.04,12,0.79,227.00,28347.00,78700,20240930,-26.68,43150,20240314,33.72,62700,-7.97,20250121,55200,4.53,20250102,78700,-26.68,20240930,43150,33.72,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,110910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57200,-1600,5,-2.72,8959581700,156783,41.71,57900,58000,56600,76400,41200,58800,57142.78,34.55,0,-77274,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13502,251.98,2.02,12,0.66,227.00,28347.00,78700,20240930,-27.32,43150,20240314,32.56,62700,-8.77,20250121,55200,3.62,20250102,78700,-27.32,20240930,43150,32.56,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,100911,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57000,-1800,5,-3.06,7297539300,127767,33.99,57900,58000,56600,76400,41200,58800,57111.49,34.55,0,-76252,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13455,251.10,2.01,12,0.54,227.00,28347.00,78700,20240930,-27.57,43150,20240314,32.10,62700,-9.09,20250121,55200,3.26,20250102,78700,-27.57,20240930,43150,32.10,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N +20250224,090917,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57500,-1300,5,-2.21,2130455000,37089,9.87,57900,58000,57100,76400,41200,58800,57429.09,34.55,0,-24307,60200,59500,58200,57500,56200,59850,57850,118,17600,500,42330,100,1,23605077,13573,253.30,2.03,12,0.16,227.00,28347.00,78700,20240930,-26.94,43150,20240314,33.26,62700,-8.29,20250121,55200,4.17,20250102,78700,-26.94,20240930,43150,33.26,20240314,1.61,N,161890,500,118 억,,8155007,N,N,57563,N,00,N 20250221,160909,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,2100,2,3.70,21599435500,373724,89.87,57400,58900,56900,73700,39700,56700,57792.91,34.16,0,100403,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13880,259.03,2.07,12,1.58,227.00,28347.00,78700,20240930,-25.29,43150,20240314,36.27,62700,-6.22,20250121,55200,6.52,20250102,78700,-25.29,20240930,43150,36.27,20240314,1.51,N,161890,500,118 억,,8063379,N,N,57563,N,00,N 20250221,150913,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,58800,2100,2,3.70,19725178900,341828,82.20,57400,58800,56900,73700,39700,56700,57705.14,34.16,0,88446,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13880,259.03,2.07,12,1.45,227.00,28347.00,78700,20240930,-25.29,43150,20240314,36.27,62700,-6.22,20250121,55200,6.52,20250102,78700,-25.29,20240930,43150,36.27,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N 20250221,140912,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,57900,1200,2,2.12,14214187400,247280,59.46,57400,58200,56900,73700,39700,56700,57482.32,34.16,0,49309,60166,58432,57466,55732,54766,57950,55250,118,17000,500,40820,100,1,23605077,13667,255.07,2.04,12,1.05,227.00,28347.00,78700,20240930,-26.43,43150,20240314,34.18,62700,-7.66,20250121,55200,4.89,20250102,78700,-26.43,20240930,43150,34.18,20240314,1.51,N,161890,500,118 억,,8063379,N,N,28738,N,00,N diff --git a/162120/price/prices-20250201.csv b/162120/price/prices-20250201.csv index 15f470487864..b85713c47fad 100644 --- a/162120/price/prices-20250201.csv +++ b/162120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160917,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,8082150,1977,93.83,4190,4190,4000,4780,3540,4160,4088.09,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,150915,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,7392365,1811,85.95,4190,4190,4000,4780,3540,4160,4081.92,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,140914,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,7392365,1811,85.95,4190,4190,4000,4780,3540,4160,4081.92,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,130917,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,6102030,1495,70.95,4190,4190,4000,4780,3540,4160,4081.63,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,120913,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,6102030,1495,70.95,4190,4190,4000,4780,3540,4160,4081.63,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,110910,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,6102030,1495,70.95,4190,4190,4000,4780,3540,4160,4081.63,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,100911,57,100.00,KONEX,,,N,N,N,N, ,N,4160,0,3,0.00,6102030,1495,70.95,4190,4190,4000,4780,3540,4160,4081.63,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,464,17.19,2.75,12,0.01,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N +20250224,090917,57,100.00,KONEX,,,N,N,N,N, ,N,4190,30,2,0.72,8380,2,0.09,4190,4190,4190,4780,3540,4160,4190.00,0.21,0,0,4240,4200,4150,4110,4060,4175,4085,56,620,500,2660,5,1,11156602,467,17.31,2.77,12,0.00,242.00,1515.00,6430,20240717,-34.84,2600,20250204,61.15,4290,-2.33,20250218,2600,61.15,20250204,6430,-34.84,20240717,2600,61.15,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250221,160909,57,100.00,KONEX,,,N,N,N,N, ,N,4160,55,2,1.34,8753140,2107,116.34,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250221,150913,57,100.00,KONEX,,,N,N,N,N, ,N,4160,55,2,1.34,8744820,2105,116.23,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,464,17.19,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.30,2600,20250204,60.00,4290,-3.03,20250218,2600,60.00,20250204,6430,-35.30,20240717,2600,60.00,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N 20250221,140912,57,100.00,KONEX,,,N,N,N,N, ,N,4165,60,2,1.46,8728195,2101,116.01,4180,4190,4100,4720,3490,4105,4154.31,0.21,0,0,4228,4166,4133,4071,4038,4150,4055,56,615,500,2620,5,1,11156602,465,17.21,2.75,12,0.02,242.00,1515.00,6430,20240717,-35.23,2600,20250204,60.19,4290,-2.91,20250218,2600,60.19,20250204,6430,-35.23,20240717,2600,60.19,20250204,0.00,N,162120,500,55 억,,23026,N,N,0,N,00,N diff --git a/162300/price/prices-20250201.csv b/162300/price/prices-20250201.csv index 1b2bc5ab77c1..44d84b09b2e4 100644 --- a/162300/price/prices-20250201.csv +++ b/162300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-40,5,-1.64,187040675,77978,19.04,2440,2450,2385,3170,1710,2440,2398.63,0.47,0,24986,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,995,15.48,1.38,12,0.19,155.00,1740.00,4480,20240220,-46.43,2005,20241210,19.70,2705,-11.28,20250106,2255,6.43,20250203,4280,-43.93,20240514,2005,19.70,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,150916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-25,5,-1.02,180229210,75147,18.35,2440,2450,2385,3170,1710,2440,2398.36,0.47,0,25757,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,1002,15.58,1.39,12,0.18,155.00,1740.00,4480,20240220,-46.09,2005,20241210,20.45,2705,-10.72,20250106,2255,7.10,20250203,4280,-43.57,20240514,2005,20.45,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,140914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-30,5,-1.23,173816540,72494,17.70,2440,2450,2385,3170,1710,2440,2397.67,0.47,0,24563,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,999,15.55,1.39,12,0.17,155.00,1740.00,4480,20240220,-46.21,2005,20241210,20.20,2705,-10.91,20250106,2255,6.87,20250203,4280,-43.69,20240514,2005,20.20,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,130917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2415,-25,5,-1.02,165133870,68896,16.83,2440,2450,2385,3170,1710,2440,2396.86,0.47,0,23946,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,1002,15.58,1.39,12,0.17,155.00,1740.00,4480,20240220,-46.09,2005,20241210,20.45,2705,-10.72,20250106,2255,7.10,20250203,4280,-43.57,20240514,2005,20.45,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,120913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2420,-20,5,-0.82,158901640,66308,16.19,2440,2450,2385,3170,1710,2440,2396.42,0.47,0,23357,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,1004,15.61,1.39,12,0.16,155.00,1740.00,4480,20240220,-45.98,2005,20241210,20.70,2705,-10.54,20250106,2255,7.32,20250203,4280,-43.46,20240514,2005,20.70,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,110911,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-30,5,-1.23,137012485,57245,13.98,2440,2450,2385,3170,1710,2440,2393.44,0.47,0,22787,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,999,15.55,1.39,12,0.14,155.00,1740.00,4480,20240220,-46.21,2005,20241210,20.20,2705,-10.91,20250106,2255,6.87,20250203,4280,-43.69,20240514,2005,20.20,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,100912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-50,5,-2.05,116470690,48647,11.88,2440,2450,2385,3170,1710,2440,2394.20,0.47,0,19013,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,991,15.42,1.37,12,0.12,155.00,1740.00,4480,20240220,-46.65,2005,20241210,19.20,2705,-11.65,20250106,2255,5.99,20250203,4280,-44.16,20240514,2005,19.20,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N +20250224,090917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-45,5,-1.84,52168995,21775,5.32,2440,2450,2390,3170,1710,2440,2395.82,0.47,0,15647,2710,2575,2475,2340,2240,2642,2407,41,730,100,1610,5,1,41471382,993,15.45,1.38,12,0.05,155.00,1740.00,4480,20240220,-46.54,2005,20241210,19.45,2705,-11.46,20250106,2255,6.21,20250203,4280,-44.04,20240514,2005,19.45,20241210,1.66,N,162300,100,41 억,,195922,N,N,0,N,00,N 20250221,160909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,55,2,2.31,1018617550,408790,602.96,2375,2610,2375,3100,1670,2385,2491.79,0.67,0,-83406,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1012,15.74,1.40,12,0.99,155.00,1740.00,4480,20240220,-45.54,2005,20241210,21.70,2705,-9.80,20250106,2255,8.20,20250203,4280,-42.99,20240514,2005,21.70,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N 20250221,150913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,950016695,380735,561.58,2375,2610,2375,3100,1670,2385,2495.22,0.67,0,-76650,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.92,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4280,-43.34,20240514,2005,20.95,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N 20250221,140912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,40,2,1.68,934776465,374407,552.25,2375,2610,2375,3100,1670,2385,2496.69,0.67,0,-76820,2518,2451,2418,2351,2318,2435,2335,41,715,100,1570,5,1,41471382,1006,15.65,1.39,12,0.90,155.00,1740.00,4480,20240220,-45.87,2005,20241210,20.95,2705,-10.35,20250106,2255,7.54,20250203,4280,-43.34,20240514,2005,20.95,20241210,1.67,N,162300,100,41 억,,279487,N,N,0,N,00,N diff --git a/163280/price/prices-20250201.csv b/163280/price/prices-20250201.csv index 9810cd16d606..a9b271292984 100644 --- a/163280/price/prices-20250201.csv +++ b/163280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,-300,5,-2.26,856078000,65580,65.34,13160,13190,12960,17290,9310,13300,13053.59,0.55,0,9437,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1063,-4.44,2.58,12,0.80,-2929.00,5048.00,19420,20241108,-33.06,8670,20241209,49.94,16140,-19.45,20250113,12020,8.15,20250124,19420,-33.06,20241108,8670,49.94,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13070,-230,5,-1.73,712782760,54575,54.37,13160,13190,12960,17290,9310,13300,13060.17,0.55,0,8727,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1068,-4.46,2.59,12,0.67,-2929.00,5048.00,19420,20241108,-32.70,8670,20241209,50.75,16140,-19.02,20250113,12020,8.74,20250124,19420,-32.70,20241108,8670,50.75,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,140915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13110,-190,5,-1.43,611008350,46802,46.63,13160,13190,12960,17290,9310,13300,13054.65,0.55,0,6635,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1072,-4.48,2.60,12,0.57,-2929.00,5048.00,19420,20241108,-32.49,8670,20241209,51.21,16140,-18.77,20250113,12020,9.07,20250124,19420,-32.49,20241108,8670,51.21,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,130917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13080,-220,5,-1.65,564328190,43236,43.08,13160,13190,12960,17290,9310,13300,13051.70,0.55,0,5425,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1069,-4.47,2.59,12,0.53,-2929.00,5048.00,19420,20241108,-32.65,8670,20241209,50.87,16140,-18.96,20250113,12020,8.82,20250124,19420,-32.65,20241108,8670,50.87,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,120914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13070,-230,5,-1.73,489804510,37533,37.39,13160,13190,12960,17290,9310,13300,13049.30,0.55,0,2954,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1068,-4.46,2.59,12,0.46,-2929.00,5048.00,19420,20241108,-32.70,8670,20241209,50.75,16140,-19.02,20250113,12020,8.74,20250124,19420,-32.70,20241108,8670,50.75,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,110911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,-250,5,-1.88,390789800,29961,29.85,13160,13190,12960,17290,9310,13300,13042.42,0.55,0,1053,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1067,-4.46,2.59,12,0.37,-2929.00,5048.00,19420,20241108,-32.80,8670,20241209,50.52,16140,-19.14,20250113,12020,8.57,20250124,19420,-32.80,20241108,8670,50.52,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,100912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13150,-150,5,-1.13,349157010,26768,26.67,13160,13190,12960,17290,9310,13300,13042.86,0.55,0,1318,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1075,-4.49,2.60,12,0.33,-2929.00,5048.00,19420,20241108,-32.29,8670,20241209,51.67,16140,-18.53,20250113,12020,9.40,20250124,19420,-32.29,20241108,8670,51.67,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N +20250224,090918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13010,-290,5,-2.18,112665290,8618,8.59,13160,13190,13000,17290,9310,13300,13070.59,0.55,0,-1129,13726,13512,13356,13142,12986,13435,13065,8,3990,100,9310,10,1,8174789,1064,-4.44,2.58,12,0.11,-2929.00,5048.00,19420,20241108,-33.01,8670,20241209,50.06,16140,-19.39,20250113,12020,8.24,20250124,19420,-33.01,20241108,8670,50.06,20241209,3.21,N,163280,100,8 억,,45007,N,N,0,N,00,N 20250221,160910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13300,-50,5,-0.37,1313344780,98369,15.31,13360,13570,13200,17350,9350,13350,13351.36,0.41,0,11921,16236,14792,14056,12612,11876,14425,12245,8,4000,100,9340,10,1,8174789,1087,-4.54,2.63,12,1.20,-2929.00,5048.00,19420,20241108,-31.51,8670,20241209,53.40,16140,-17.60,20250113,12020,10.65,20250124,19420,-31.51,20241108,8670,53.40,20241209,3.06,N,163280,100,8 억,,33113,N,N,0,N,00,N 20250221,150913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13300,-50,5,-0.37,1180661750,88382,13.76,13360,13570,13200,17350,9350,13350,13358.62,0.41,0,10272,16236,14792,14056,12612,11876,14425,12245,8,4000,100,9340,10,1,8174789,1087,-4.54,2.63,12,1.08,-2929.00,5048.00,19420,20241108,-31.51,8670,20241209,53.40,16140,-17.60,20250113,12020,10.65,20250124,19420,-31.51,20241108,8670,53.40,20241209,3.06,N,163280,100,8 억,,33113,N,N,0,N,00,N 20250221,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,50,2,0.37,1029637580,77084,12.00,13360,13570,13200,17350,9350,13350,13357.35,0.41,0,7258,16236,14792,14056,12612,11876,14425,12245,8,4000,100,9340,10,1,8174789,1095,-4.57,2.65,12,0.94,-2929.00,5048.00,19420,20241108,-31.00,8670,20241209,54.56,16140,-16.98,20250113,12020,11.48,20250124,19420,-31.00,20241108,8670,54.56,20241209,3.06,N,163280,100,8 억,,33113,N,N,0,N,00,N diff --git a/163560/price/prices-20250201.csv b/163560/price/prices-20250201.csv index 384b50b6fe70..5aae1acae85f 100644 --- a/163560/price/prices-20250201.csv +++ b/163560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8140,40,2,0.49,1550662430,191812,62.39,8070,8190,7930,10530,5670,8100,8084.20,2.92,0,-10260,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1131,11.81,0.51,12,1.38,689.00,15848.00,11180,20240228,-27.19,6070,20241209,34.10,8410,-3.21,20250213,6720,21.13,20250102,11180,-27.19,20240228,6070,34.10,20241209,2.53,N,163560,500,69 억,,405888,N,N,2,N,00,N +20250224,150916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8100,0,3,0.00,1501050040,185705,60.41,8070,8190,7930,10530,5670,8100,8082.95,2.92,0,-9095,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1126,11.76,0.51,12,1.34,689.00,15848.00,11180,20240228,-27.55,6070,20241209,33.44,8410,-3.69,20250213,6720,20.54,20250102,11180,-27.55,20240228,6070,33.44,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,140915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8090,-10,5,-0.12,1378704360,170621,55.50,8070,8190,7930,10530,5670,8100,8080.47,2.92,0,-8215,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1125,11.74,0.51,12,1.23,689.00,15848.00,11180,20240228,-27.64,6070,20241209,33.28,8410,-3.80,20250213,6720,20.39,20250102,11180,-27.64,20240228,6070,33.28,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,130917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8070,-30,5,-0.37,1268645500,156998,51.07,8070,8190,7930,10530,5670,8100,8080.61,2.92,0,-5572,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1122,11.71,0.51,12,1.13,689.00,15848.00,11180,20240228,-27.82,6070,20241209,32.95,8410,-4.04,20250213,6720,20.09,20250102,11180,-27.82,20240228,6070,32.95,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,120914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8080,-20,5,-0.25,1140155020,141046,45.88,8070,8190,7930,10530,5670,8100,8083.53,2.92,0,-5957,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1123,11.73,0.51,12,1.01,689.00,15848.00,11180,20240228,-27.73,6070,20241209,33.11,8410,-3.92,20250213,6720,20.24,20250102,11180,-27.73,20240228,6070,33.11,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,110911,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8030,-70,5,-0.86,1065428700,131802,42.87,8070,8190,7930,10530,5670,8100,8083.52,2.92,0,-3702,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1116,11.65,0.51,12,0.95,689.00,15848.00,11180,20240228,-28.18,6070,20241209,32.29,8410,-4.52,20250213,6720,19.49,20250102,11180,-28.18,20240228,6070,32.29,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,100912,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8070,-30,5,-0.37,659301420,81618,26.55,8070,8170,7930,10530,5670,8100,8077.81,2.92,0,-12348,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1122,11.71,0.51,12,0.59,689.00,15848.00,11180,20240228,-27.82,6070,20241209,32.95,8410,-4.04,20250213,6720,20.09,20250102,11180,-27.82,20240228,6070,32.95,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N +20250224,090918,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,-110,5,-1.36,171639160,21465,6.98,8070,8070,7930,10530,5670,8100,7994.76,2.92,0,-3874,8400,8250,8050,7900,7700,8325,7975,70,2430,500,5180,10,1,13900000,1111,11.60,0.50,12,0.15,689.00,15848.00,11180,20240228,-28.53,6070,20241209,31.63,8410,-4.99,20250213,6720,18.90,20250102,11180,-28.53,20240228,6070,31.63,20241209,2.53,N,163560,500,69 억,,405888,N,N,7,N,00,N 20250221,160910,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8100,310,2,3.98,2449637400,303972,521.87,7930,8200,7850,10120,5460,7790,8059.41,2.75,0,22624,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1126,11.76,0.51,12,2.19,689.00,15848.00,11180,20240228,-27.55,6070,20241209,33.44,8410,-3.69,20250213,6720,20.54,20250102,11180,-27.55,20240228,6070,33.44,20241209,2.50,N,163560,500,69 억,,382799,N,N,7,N,00,N 20250221,150914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8190,400,2,5.13,2247311340,279092,479.15,7930,8200,7850,10120,5460,7790,8053.13,2.75,0,21171,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1138,11.89,0.52,12,2.01,689.00,15848.00,11180,20240228,-26.74,6070,20241209,34.93,8410,-2.62,20250213,6720,21.88,20250102,11180,-26.74,20240228,6070,34.93,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N 20250221,140913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8100,310,2,3.98,1773807470,220895,379.24,7930,8120,7850,10120,5460,7790,8031.14,2.75,0,12438,7923,7856,7793,7726,7663,7825,7695,70,2330,500,4980,10,1,13900000,1126,11.76,0.51,12,1.59,689.00,15848.00,11180,20240228,-27.55,6070,20241209,33.44,8410,-3.69,20250213,6720,20.54,20250102,11180,-27.55,20240228,6070,33.44,20241209,2.50,N,163560,500,69 억,,382799,N,N,5,N,00,N diff --git a/163730/price/prices-20250201.csv b/163730/price/prices-20250201.csv index c3d4bdb987f8..10c763755624 100644 --- a/163730/price/prices-20250201.csv +++ b/163730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-100,5,-1.15,598806830,69487,26.33,8560,8720,8530,11320,6100,8710,8617.55,2.71,0,12695,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,806,18.05,1.59,12,0.74,477.00,5403.00,13940,20241030,-38.24,5840,20240805,47.43,9580,-10.13,20250120,8010,7.49,20250203,13940,-38.24,20241030,5840,47.43,20240805,6.89,N,163730,500,46 억,,254216,N,N,24,N,00,N +20250224,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,-50,5,-0.57,568542860,65972,25.00,8560,8720,8530,11320,6100,8710,8617.94,2.71,0,12430,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,811,18.16,1.60,12,0.70,477.00,5403.00,13940,20241030,-37.88,5840,20240805,48.29,9580,-9.60,20250120,8010,8.11,20250203,13940,-37.88,20241030,5840,48.29,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,140915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-30,5,-0.34,503125710,58394,22.13,8560,8720,8530,11320,6100,8710,8616.05,2.71,0,12058,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,813,18.20,1.61,12,0.62,477.00,5403.00,13940,20241030,-37.73,5840,20240805,48.63,9580,-9.39,20250120,8010,8.36,20250203,13940,-37.73,20241030,5840,48.63,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,130918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,-80,5,-0.92,418631470,48644,18.43,8560,8720,8530,11320,6100,8710,8606.02,2.71,0,6007,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,808,18.09,1.60,12,0.52,477.00,5403.00,13940,20241030,-38.09,5840,20240805,47.77,9580,-9.92,20250120,8010,7.74,20250203,13940,-38.09,20241030,5840,47.77,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,120914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,-50,5,-0.57,366232530,42566,16.13,8560,8720,8530,11320,6100,8710,8603.87,2.71,0,6122,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,811,18.16,1.60,12,0.45,477.00,5403.00,13940,20241030,-37.88,5840,20240805,48.29,9580,-9.60,20250120,8010,8.11,20250203,13940,-37.88,20241030,5840,48.29,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,110911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-110,5,-1.26,331945400,38582,14.62,8560,8720,8530,11320,6100,8710,8603.63,2.71,0,5253,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,805,18.03,1.59,12,0.41,477.00,5403.00,13940,20241030,-38.31,5840,20240805,47.26,9580,-10.23,20250120,8010,7.37,20250203,13940,-38.31,20241030,5840,47.26,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,100912,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,-100,5,-1.15,232956060,27072,10.26,8560,8720,8530,11320,6100,8710,8605.06,2.71,0,6396,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,806,18.05,1.59,12,0.29,477.00,5403.00,13940,20241030,-38.24,5840,20240805,47.43,9580,-10.13,20250120,8010,7.49,20250203,13940,-38.24,20241030,5840,47.43,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N +20250224,090918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-90,5,-1.03,82604850,9645,3.66,8560,8670,8530,11320,6100,8710,8564.53,2.71,0,3021,9010,8860,8690,8540,8370,8935,8615,47,2610,500,5570,10,1,9365608,807,18.07,1.60,12,0.10,477.00,5403.00,13940,20241030,-38.16,5840,20240805,47.60,9580,-10.02,20250120,8010,7.62,20250203,13940,-38.16,20241030,5840,47.60,20240805,6.89,N,163730,500,46 억,,254216,N,N,13,N,00,N 20250221,160910,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,-550,5,-5.94,2281736450,262674,58.30,8670,8840,8520,12030,6490,9260,8686.55,2.88,0,-16283,9773,9516,9313,9056,8853,9645,9185,47,2770,500,5920,10,1,9365608,816,18.26,1.61,12,2.80,477.00,5403.00,13940,20241030,-37.52,5840,20240805,49.14,9580,-9.08,20250120,8010,8.74,20250203,13940,-37.52,20241030,5840,49.14,20240805,7.02,N,163730,500,46 억,,269839,N,N,13,N,00,N 20250221,150914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-570,5,-6.16,2126261910,244840,54.34,8670,8840,8520,12030,6490,9260,8684.29,2.88,0,-21538,9773,9516,9313,9056,8853,9645,9185,47,2770,500,5920,10,1,9365608,814,18.22,1.61,12,2.61,477.00,5403.00,13940,20241030,-37.66,5840,20240805,48.80,9580,-9.29,20250120,8010,8.49,20250203,13940,-37.66,20241030,5840,48.80,20240805,7.02,N,163730,500,46 억,,269839,N,N,7,N,00,N 20250221,140913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8650,-610,5,-6.59,2031429240,233913,51.91,8670,8840,8520,12030,6490,9260,8684.55,2.88,0,-21177,9773,9516,9313,9056,8853,9645,9185,47,2770,500,5920,10,1,9365608,810,18.13,1.60,12,2.50,477.00,5403.00,13940,20241030,-37.95,5840,20240805,48.12,9580,-9.71,20250120,8010,7.99,20250203,13940,-37.95,20241030,5840,48.12,20240805,7.02,N,163730,500,46 억,,269839,N,N,7,N,00,N diff --git a/166090/price/prices-20250201.csv b/166090/price/prices-20250201.csv index 2e25293ec8f4..8974c4c5d88c 100644 --- a/166090/price/prices-20250201.csv +++ b/166090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,-1000,5,-2.94,5253253250,160261,57.67,32900,33500,32400,44200,23800,34000,32779.15,20.44,0,4697,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6527,19.06,1.61,12,0.81,1731.00,20443.00,69300,20240702,-52.38,21850,20241209,51.03,36550,-9.71,20250219,22350,47.65,20250102,69300,-52.38,20240702,21850,51.03,20241209,1.60,N,166090,500,98 억,,4042482,N,N,387,N,00,N +20250224,150917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32850,-1150,5,-3.38,4996081400,152455,54.86,32900,33500,32400,44200,23800,34000,32770.86,20.44,0,6248,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6497,18.98,1.61,12,0.77,1731.00,20443.00,69300,20240702,-52.60,21850,20241209,50.34,36550,-10.12,20250219,22350,46.98,20250102,69300,-52.60,20240702,21850,50.34,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,140916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32650,-1350,5,-3.97,4495903600,137182,49.36,32900,33500,32400,44200,23800,34000,32773.28,20.44,0,4206,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6457,18.86,1.60,12,0.69,1731.00,20443.00,69300,20240702,-52.89,21850,20241209,49.43,36550,-10.67,20250219,22350,46.09,20250102,69300,-52.89,20240702,21850,49.43,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,130918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32900,-1100,5,-3.24,4044742450,123392,44.40,32900,33500,32400,44200,23800,34000,32779.62,20.44,0,2605,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6507,19.01,1.61,12,0.62,1731.00,20443.00,69300,20240702,-52.53,21850,20241209,50.57,36550,-9.99,20250219,22350,47.20,20250102,69300,-52.53,20240702,21850,50.57,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,120914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32650,-1350,5,-3.97,3461896650,105667,38.02,32900,33500,32400,44200,23800,34000,32762.33,20.44,0,-186,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6457,18.86,1.60,12,0.53,1731.00,20443.00,69300,20240702,-52.89,21850,20241209,49.43,36550,-10.67,20250219,22350,46.09,20250102,69300,-52.89,20240702,21850,49.43,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,110912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32500,-1500,5,-4.41,2983220200,90976,32.74,32900,33500,32450,44200,23800,34000,32791.29,20.44,0,-4183,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6428,18.78,1.59,12,0.46,1731.00,20443.00,69300,20240702,-53.10,21850,20241209,48.74,36550,-11.08,20250219,22350,45.41,20250102,69300,-53.10,20240702,21850,48.74,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,100913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,-1400,5,-4.12,1982832800,60224,21.67,32900,33500,32500,44200,23800,34000,32924.30,20.44,0,1154,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6448,18.83,1.59,12,0.30,1731.00,20443.00,69300,20240702,-52.96,21850,20241209,49.20,36550,-10.81,20250219,22350,45.86,20250102,69300,-52.96,20240702,21850,49.20,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N +20250224,090919,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,-1050,5,-3.09,634050450,19164,6.90,32900,33500,32500,44200,23800,34000,33085.50,20.44,0,-658,35900,34950,33550,32600,31200,35425,33075,99,10200,500,25160,50,1,19777674,6517,19.04,1.61,12,0.10,1731.00,20443.00,69300,20240702,-52.45,21850,20241209,50.80,36550,-9.85,20250219,22350,47.43,20250102,69300,-52.45,20240702,21850,50.80,20241209,1.60,N,166090,500,98 억,,4042482,N,N,553,N,00,N 20250221,160910,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34000,600,2,1.80,9234410600,277348,71.93,33400,34500,32150,43400,23400,33400,33294.62,20.64,0,-37271,36200,34800,33900,32500,31600,34350,32050,99,10000,500,24710,50,1,19777674,6724,19.64,1.66,12,1.40,1731.00,20443.00,69300,20240702,-50.94,21850,20241209,55.61,36550,-6.98,20250219,22350,52.13,20250102,69300,-50.94,20240702,21850,55.61,20241209,1.57,N,166090,500,98 억,,4082638,N,N,553,N,00,N 20250221,150914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34200,800,2,2.40,8821484800,265258,68.79,33400,34500,32150,43400,23400,33400,33256.24,20.64,0,-33985,36200,34800,33900,32500,31600,34350,32050,99,10000,500,24710,50,1,19777674,6764,19.76,1.67,12,1.34,1731.00,20443.00,69300,20240702,-50.65,21850,20241209,56.52,36550,-6.43,20250219,22350,53.02,20250102,69300,-50.65,20240702,21850,56.52,20241209,1.57,N,166090,500,98 억,,4082638,N,N,789,N,00,N 20250221,140913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33200,-200,5,-0.60,5350639300,163031,42.28,33400,33700,32150,43400,23400,33400,32819.77,20.64,0,-15213,36200,34800,33900,32500,31600,34350,32050,99,10000,500,24710,50,1,19777674,6566,19.18,1.62,12,0.82,1731.00,20443.00,69300,20240702,-52.09,21850,20241209,51.95,36550,-9.17,20250219,22350,48.55,20250102,69300,-52.09,20240702,21850,51.95,20241209,1.57,N,166090,500,98 억,,4082638,N,N,789,N,00,N diff --git a/166480/price/prices-20250201.csv b/166480/price/prices-20250201.csv index 9afd11007e71..a3752ac4c681 100644 --- a/166480/price/prices-20250201.csv +++ b/166480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,-65,5,-1.71,480937210,129580,27.92,3740,3770,3665,4930,2660,3795,3711.31,0.53,0,23643,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1226,-6.93,2.06,12,0.39,-538.00,1815.00,15610,20241022,-76.11,3075,20250210,21.30,4450,-16.18,20250108,3075,21.30,20250210,15610,-76.11,20241022,3075,21.30,20250210,1.12,N,166480,500,164 억,,172985,N,N,2,N,00,N +20250224,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,-60,5,-1.58,437736360,118012,25.43,3740,3770,3665,4930,2660,3795,3709.03,0.53,0,22400,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1228,-6.94,2.06,12,0.36,-538.00,1815.00,15610,20241022,-76.07,3075,20250210,21.46,4450,-16.07,20250108,3075,21.46,20250210,15610,-76.07,20241022,3075,21.46,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,-60,5,-1.58,391052825,105478,22.73,3740,3770,3665,4930,2660,3795,3707.19,0.53,0,16150,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1228,-6.94,2.06,12,0.32,-538.00,1815.00,15610,20241022,-76.07,3075,20250210,21.46,4450,-16.07,20250108,3075,21.46,20250210,15610,-76.07,20241022,3075,21.46,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-85,5,-2.24,377004450,101702,21.91,3740,3770,3665,4930,2660,3795,3706.69,0.53,0,15981,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1219,-6.90,2.04,12,0.31,-538.00,1815.00,15610,20241022,-76.23,3075,20250210,20.65,4450,-16.63,20250108,3075,20.65,20250210,15610,-76.23,20241022,3075,20.65,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,120915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,-40,5,-1.05,328516155,88715,19.11,3740,3770,3665,4930,2660,3795,3702.74,0.53,0,18924,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1234,-6.98,2.07,12,0.27,-538.00,1815.00,15610,20241022,-75.94,3075,20250210,22.11,4450,-15.62,20250108,3075,22.11,20250210,15610,-75.94,20241022,3075,22.11,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,-95,5,-2.50,286578885,77485,16.69,3740,3750,3665,4930,2660,3795,3698.13,0.53,0,12786,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1216,-6.88,2.04,12,0.24,-538.00,1815.00,15610,20241022,-76.30,3075,20250210,20.33,4450,-16.85,20250108,3075,20.33,20250210,15610,-76.30,20241022,3075,20.33,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-80,5,-2.11,231704945,62604,13.49,3740,3750,3665,4930,2660,3795,3700.67,0.53,0,10345,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1221,-6.91,2.05,12,0.19,-538.00,1815.00,15610,20241022,-76.20,3075,20250210,20.81,4450,-16.52,20250108,3075,20.81,20250210,15610,-76.20,20241022,3075,20.81,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N +20250224,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,-80,5,-2.11,71432475,19315,4.16,3740,3740,3665,4930,2660,3795,3696.76,0.53,0,3900,4041,3917,3826,3702,3611,3872,3657,164,1135,500,2580,5,1,32870376,1221,-6.91,2.05,12,0.06,-538.00,1815.00,15610,20241022,-76.20,3075,20250210,20.81,4450,-16.52,20250108,3075,20.81,20250210,15610,-76.20,20241022,3075,20.81,20250210,1.12,N,166480,500,164 억,,172985,N,N,3,N,00,N 20250221,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,-180,5,-4.53,1756710355,462098,28.84,3950,3950,3735,5160,2785,3975,3801.60,0.71,0,-58982,4465,4220,3935,3690,3405,4342,3812,164,1185,500,2700,5,1,32870376,1247,-7.05,2.09,12,1.41,-538.00,1815.00,15610,20241022,-75.69,3075,20250210,23.41,4450,-14.72,20250108,3075,23.41,20250210,15610,-75.69,20241022,3075,23.41,20250210,1.15,N,166480,500,164 억,,231822,N,N,3,N,00,N 20250221,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-175,5,-4.40,1711291860,450119,28.09,3950,3950,3735,5160,2785,3975,3801.87,0.71,0,-55433,4465,4220,3935,3690,3405,4342,3812,164,1185,500,2700,5,1,32870376,1249,-7.06,2.09,12,1.37,-538.00,1815.00,15610,20241022,-75.66,3075,20250210,23.58,4450,-14.61,20250108,3075,23.58,20250210,15610,-75.66,20241022,3075,23.58,20250210,1.15,N,166480,500,164 억,,231822,N,N,109,N,00,N 20250221,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,-190,5,-4.78,1400423480,367534,22.94,3950,3950,3775,5160,2785,3975,3810.32,0.71,0,-16981,4465,4220,3935,3690,3405,4342,3812,164,1185,500,2700,5,1,32870376,1244,-7.04,2.09,12,1.12,-538.00,1815.00,15610,20241022,-75.75,3075,20250210,23.09,4450,-14.94,20250108,3075,23.09,20250210,15610,-75.75,20241022,3075,23.09,20250210,1.15,N,166480,500,164 억,,231822,N,N,109,N,00,N diff --git a/168330/price/prices-20250201.csv b/168330/price/prices-20250201.csv index 514feeef6c3d..4864b4b7c45b 100644 --- a/168330/price/prices-20250201.csv +++ b/168330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1316,-13,5,-0.98,21808775,16573,67.75,1311,1349,1311,1727,931,1329,1315.92,0.63,0,-4128,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,418,-9.54,1.13,12,0.05,-138.00,1164.00,2845,20240417,-53.74,1262,20241114,4.28,1578,-16.60,20250113,1305,0.84,20250217,2845,-53.74,20240417,1262,4.28,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,-11,5,-0.83,19396191,14742,60.26,1311,1349,1311,1727,931,1329,1315.71,0.63,0,-3054,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,419,-9.55,1.13,12,0.05,-138.00,1164.00,2845,20240417,-53.67,1262,20241114,4.44,1578,-16.48,20250113,1305,1.00,20250217,2845,-53.67,20240417,1262,4.44,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1326,-3,5,-0.23,17892055,13600,55.60,1311,1349,1311,1727,931,1329,1315.59,0.63,0,-2612,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,421,-9.61,1.14,12,0.04,-138.00,1164.00,2845,20240417,-53.39,1262,20241114,5.07,1578,-15.97,20250113,1305,1.61,20250217,2845,-53.39,20240417,1262,5.07,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,-12,5,-0.90,16531478,12570,51.39,1311,1349,1311,1727,931,1329,1315.15,0.63,0,-2252,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,418,-9.54,1.13,12,0.04,-138.00,1164.00,2845,20240417,-53.71,1262,20241114,4.36,1578,-16.54,20250113,1305,0.92,20250217,2845,-53.71,20240417,1262,4.36,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,120915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,-11,5,-0.83,15310720,11643,47.60,1311,1349,1311,1727,931,1329,1315.02,0.63,0,-1826,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,419,-9.55,1.13,12,0.04,-138.00,1164.00,2845,20240417,-53.67,1262,20241114,4.44,1578,-16.48,20250113,1305,1.00,20250217,2845,-53.67,20240417,1262,4.44,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,110912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,-9,5,-0.68,15027376,11428,46.72,1311,1349,1311,1727,931,1329,1314.96,0.63,0,-1615,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,419,-9.57,1.13,12,0.04,-138.00,1164.00,2845,20240417,-53.60,1262,20241114,4.60,1578,-16.35,20250113,1305,1.15,20250217,2845,-53.60,20240417,1262,4.60,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,100913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,-9,5,-0.68,13473143,10244,41.88,1311,1349,1311,1727,931,1329,1315.22,0.63,0,-1279,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,419,-9.57,1.13,12,0.03,-138.00,1164.00,2845,20240417,-53.60,1262,20241114,4.60,1578,-16.35,20250113,1305,1.15,20250217,2845,-53.60,20240417,1262,4.60,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N +20250224,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1322,-7,5,-0.53,5633173,4281,17.50,1311,1349,1311,1727,931,1329,1315.85,0.63,0,-94,1363,1346,1333,1316,1303,1339,1309,159,398,500,930,1,1,31754900,420,-9.58,1.14,12,0.01,-138.00,1164.00,2845,20240417,-53.53,1262,20241114,4.75,1578,-16.22,20250113,1305,1.30,20250217,2845,-53.53,20240417,1262,4.75,20241114,0.00,N,168330,500,158 억,,198826,N,N,0,N,00,N 20250221,160911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-5,5,-0.37,32494297,24462,101.10,1336,1350,1320,1734,934,1334,1328.36,0.65,0,-8427,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,422,-9.63,1.14,12,0.08,-138.00,1164.00,2845,20240417,-53.29,1262,20241114,5.31,1578,-15.78,20250113,1305,1.84,20250217,2845,-53.29,20240417,1262,5.31,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N 20250221,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1323,-11,5,-0.82,26182413,19688,81.37,1336,1350,1323,1734,934,1334,1329.87,0.65,0,-6708,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,420,-9.59,1.14,12,0.06,-138.00,1164.00,2845,20240417,-53.50,1262,20241114,4.83,1578,-16.16,20250113,1305,1.38,20250217,2845,-53.50,20240417,1262,4.83,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N 20250221,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,1,2,0.07,11701210,8774,36.26,1336,1350,1324,1734,934,1334,1333.62,0.65,0,-3477,1364,1348,1337,1321,1310,1343,1316,159,400,500,930,1,1,31754900,424,-9.67,1.15,12,0.03,-138.00,1164.00,2845,20240417,-53.08,1262,20241114,5.78,1578,-15.40,20250113,1305,2.30,20250217,2845,-53.08,20240417,1262,5.78,20241114,0.00,N,168330,500,158 억,,207253,N,N,0,N,00,N diff --git a/168360/price/prices-20250201.csv b/168360/price/prices-20250201.csv index 1f1402cdbacc..b4ec77974ed9 100644 --- a/168360/price/prices-20250201.csv +++ b/168360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,310,2,2.81,17889206110,1522396,541.70,10800,12440,10610,14360,7740,11050,11750.89,5.23,0,208367,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2418,34.01,7.46,12,7.15,334.00,1522.00,13190,20240307,-13.87,3070,20240910,270.03,12440,-8.68,20250224,5060,124.51,20250102,13190,-13.87,20240307,3070,270.03,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,250,2,2.26,17622742000,1498891,533.34,10800,12440,10610,14360,7740,11050,11757.19,5.23,0,208912,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2406,33.83,7.42,12,7.04,334.00,1522.00,13190,20240307,-14.33,3070,20240910,268.08,12440,-9.16,20250224,5060,123.32,20250102,13190,-14.33,20240307,3070,268.08,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,500,2,4.52,16183882950,1372624,488.41,10800,12440,10610,14360,7740,11050,11790.47,5.23,0,181669,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2459,34.58,7.59,12,6.45,334.00,1522.00,13190,20240307,-12.43,3070,20240910,276.22,12440,-7.15,20250224,5060,128.26,20250102,13190,-12.43,20240307,3070,276.22,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,340,2,3.08,2472504130,223997,79.70,10800,11550,10610,14360,7740,11050,11038.11,5.23,0,42095,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2425,34.10,7.48,12,1.05,334.00,1522.00,13190,20240307,-13.65,3070,20240910,271.01,11800,-3.47,20250217,5060,125.10,20250102,13190,-13.65,20240307,3070,271.01,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,120915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,30,2,0.27,1185217090,109900,39.11,10800,11080,10610,14360,7740,11050,10784.50,5.23,0,17618,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2359,33.17,7.28,12,0.52,334.00,1522.00,13190,20240307,-16.00,3070,20240910,260.91,11800,-6.10,20250217,5060,118.97,20250102,13190,-16.00,20240307,3070,260.91,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-250,5,-2.26,871621800,81278,28.92,10800,10940,10610,14360,7740,11050,10723.96,5.23,0,-2577,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2299,32.34,7.10,12,0.38,334.00,1522.00,13190,20240307,-18.12,3070,20240910,251.79,11800,-8.47,20250217,5060,113.44,20250102,13190,-18.12,20240307,3070,251.79,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,100914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10740,-310,5,-2.81,778326260,72591,25.83,10800,10940,10610,14360,7740,11050,10722.08,5.23,0,-5155,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2286,32.16,7.06,12,0.34,334.00,1522.00,13190,20240307,-18.57,3070,20240910,249.84,11800,-8.98,20250217,5060,112.25,20250102,13190,-18.57,20240307,3070,249.84,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N +20250224,090920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,-430,5,-3.89,249183850,23325,8.30,10800,10800,10620,14360,7740,11050,10683.12,5.23,0,-9228,11563,11306,11063,10806,10563,11185,10685,106,3310,500,7730,10,1,21288284,2261,31.80,6.98,12,0.11,334.00,1522.00,13190,20240307,-19.48,3070,20240910,245.93,11800,-10.00,20250217,5060,109.88,20250102,13190,-19.48,20240307,3070,245.93,20240910,8.90,N,168360,500,106 억,,1113294,N,N,0,N,00,N 20250221,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,-60,5,-0.54,3093731000,280145,56.76,11190,11320,10820,14440,7780,11110,11043.31,5.27,0,-8191,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2352,33.08,7.26,12,1.32,334.00,1522.00,13190,20240307,-16.22,3070,20240910,259.93,11800,-6.36,20250217,5060,118.38,20250102,13190,-16.22,20240307,3070,259.93,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N 20250221,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-90,5,-0.81,2858761810,258873,52.45,11190,11320,10820,14440,7780,11110,11043.11,5.27,0,-12512,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2346,32.99,7.24,12,1.22,334.00,1522.00,13190,20240307,-16.45,3070,20240910,258.96,11800,-6.61,20250217,5060,117.79,20250102,13190,-16.45,20240307,3070,258.96,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N 20250221,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-10,5,-0.09,2521657480,228429,46.28,11190,11320,10820,14440,7780,11110,11039.13,5.27,0,-14071,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2363,33.23,7.29,12,1.07,334.00,1522.00,13190,20240307,-15.85,3070,20240910,261.56,11800,-5.93,20250217,5060,119.37,20250102,13190,-15.85,20240307,3070,261.56,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N diff --git a/168490/price/prices-20250201.csv b/168490/price/prices-20250201.csv index b2854cf07cea..038f79d78b7f 100644 --- a/168490/price/prices-20250201.csv +++ b/168490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160919,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,110,1,2,0.92,140014537,1284433,56.64,108,111,107,141,77,109,109.01,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,88,0.00,0.00,12,1.61,0.00,0.00,425,20240402,-74.12,107,20250224,2.80,178,-38.20,20250114,107,2.80,20250224,425,-74.12,20240402,107,2.80,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,150918,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,130362127,1196502,52.76,108,111,107,141,77,109,108.95,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,1.50,0.00,0.00,425,20240402,-74.35,107,20250224,1.87,178,-38.76,20250114,107,1.87,20250224,425,-74.35,20240402,107,1.87,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,140917,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,110,1,2,0.92,110306379,1012546,44.65,108,111,107,141,77,109,108.94,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,88,0.00,0.00,12,1.27,0.00,0.00,425,20240402,-74.12,107,20250224,2.80,178,-38.20,20250114,107,2.80,20250224,425,-74.12,20240402,107,2.80,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,130919,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,110,1,2,0.92,93615185,859861,37.92,108,111,107,141,77,109,108.87,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,88,0.00,0.00,12,1.07,0.00,0.00,425,20240402,-74.12,107,20250224,2.80,178,-38.20,20250114,107,2.80,20250224,425,-74.12,20240402,107,2.80,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,120916,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,110,1,2,0.92,78092611,717583,31.64,108,111,107,141,77,109,108.83,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,88,0.00,0.00,12,0.90,0.00,0.00,425,20240402,-74.12,107,20250224,2.80,178,-38.20,20250114,107,2.80,20250224,425,-74.12,20240402,107,2.80,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,110913,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,54460625,500847,22.09,108,111,107,141,77,109,108.74,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,0.63,0.00,0.00,425,20240402,-74.35,107,20250224,1.87,178,-38.76,20250114,107,1.87,20250224,425,-74.35,20240402,107,1.87,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,100914,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,44959391,413862,18.25,108,111,107,141,77,109,108.63,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,0.52,0.00,0.00,425,20240402,-74.35,107,20250224,1.87,178,-38.76,20250114,107,1.87,20250224,425,-74.35,20240402,107,1.87,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N +20250224,090920,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,108,-1,5,-0.92,14187030,131694,5.81,108,109,107,141,77,109,107.73,0.14,0,0,115,111,109,105,103,114,108,4001,32,0,60,1,1,80020000,86,0.00,0.00,12,0.16,0.00,0.00,425,20240402,-74.59,107,20250224,0.93,178,-39.33,20250114,107,0.93,20250224,425,-74.59,20240402,107,0.93,20250224,0.16,N,168490,0,4001 억,,113338,N,N,0,N,00,N 20250221,160911,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,247778690,2253156,80.29,107,113,107,141,77,109,109.97,0.00,0,0,113,111,110,108,107,110,107,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,2.82,0.00,0.00,425,20240402,-74.35,107,20250221,1.87,178,-38.76,20250114,107,1.87,20250221,425,-74.35,20240402,107,1.87,20250221,0.25,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250221,150915,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,232101437,2108394,75.13,107,113,107,141,77,109,110.08,0.00,0,0,113,111,110,108,107,110,107,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,2.63,0.00,0.00,425,20240402,-74.35,107,20250221,1.87,178,-38.76,20250114,107,1.87,20250221,425,-74.35,20240402,107,1.87,20250221,0.25,N,168490,0,4001 억,,0,N,N,0,N,00,N 20250221,140914,57,100.00,KOSPI,신저가, ,N,N,N,N, ,N,109,0,3,0.00,217057006,1970039,70.20,107,113,107,141,77,109,110.18,0.00,0,0,113,111,110,108,107,110,107,4001,32,0,60,1,1,80020000,87,0.00,0.00,12,2.46,0.00,0.00,425,20240402,-74.35,107,20250221,1.87,178,-38.76,20250114,107,1.87,20250221,425,-74.35,20240402,107,1.87,20250221,0.25,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20250201.csv b/169330/price/prices-20250201.csv index 60c2b05cec48..e22a8a5647c7 100644 --- a/169330/price/prices-20250201.csv +++ b/169330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,10,2,0.44,18536955,8212,139.90,2245,2270,2190,2935,1585,2260,2257.30,21.09,0,-42,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,414,29.48,1.39,06,0.04,77.00,1634.00,3155,20240222,-28.05,1792,20241209,26.67,2270,0.00,20250117,1970,15.23,20250114,3085,-26.42,20240226,1792,26.67,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,5,2,0.22,16209170,7186,122.42,2245,2270,2190,2935,1585,2260,2255.66,21.09,0,95,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,414,29.42,1.39,06,0.04,77.00,1634.00,3155,20240222,-28.21,1792,20241209,26.40,2270,0.00,20250117,1970,14.97,20250114,3085,-26.58,20240226,1792,26.40,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-35,5,-1.55,14616575,6483,110.44,2245,2270,2190,2935,1585,2260,2254.60,21.09,0,95,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,406,28.90,1.36,06,0.04,77.00,1634.00,3155,20240222,-29.48,1792,20241209,24.16,2270,0.00,20250117,1970,12.94,20250114,3085,-27.88,20240226,1792,24.16,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,130920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,0,3,0.00,9041385,4022,68.52,2245,2265,2190,2935,1585,2260,2247.98,21.09,0,95,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,413,29.35,1.38,06,0.02,77.00,1634.00,3155,20240222,-28.37,1792,20241209,26.12,2270,-0.44,20250117,1970,14.72,20250114,3085,-26.74,20240226,1792,26.12,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,120916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,0,3,0.00,5154975,2285,38.93,2245,2265,2230,2935,1585,2260,2256.01,21.09,0,95,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,413,29.35,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.37,1792,20241209,26.12,2270,-0.44,20250117,1970,14.72,20250114,3085,-26.74,20240226,1792,26.12,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,0,3,0.00,2361105,1049,17.87,2245,2260,2230,2935,1585,2260,2250.82,21.09,0,142,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,413,29.35,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.37,1792,20241209,26.12,2270,-0.44,20250117,1970,14.72,20250114,3085,-26.74,20240226,1792,26.12,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,100914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-5,5,-0.22,1195095,533,9.08,2245,2260,2230,2935,1585,2260,2242.20,21.09,0,171,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,412,29.29,1.38,06,0.00,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3085,-26.90,20240226,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N +20250224,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-30,5,-1.33,532795,238,4.05,2245,2245,2230,2935,1585,2260,2238.63,21.09,0,176,2316,2287,2241,2212,2166,2302,2227,91,675,500,1530,5,1,18256918,407,28.96,1.36,06,0.00,77.00,1634.00,3155,20240222,-29.32,1792,20241209,24.44,2270,-1.76,20250117,1970,13.20,20250114,3085,-27.71,20240226,1792,24.44,20241209,0.01,N,169330,500,91 억,,3849833,N,N,0,N,00,N 20250221,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,25,2,1.12,13115275,5870,47.75,2235,2270,2195,2905,1565,2235,2234.29,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,413,29.35,1.38,06,0.03,77.00,1634.00,3155,20240222,-28.37,1792,20241209,26.12,2270,0.00,20250117,1970,14.72,20250114,3155,-28.37,20240222,1792,26.12,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N 20250221,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,12647455,5663,46.07,2235,2270,2195,2905,1565,2235,2233.35,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.03,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,0.00,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N 20250221,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,8964380,4031,32.79,2235,2260,2195,2905,1565,2235,2223.86,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N diff --git a/169670/price/prices-20250201.csv b/169670/price/prices-20250201.csv index 6a1acaf0ee4d..fec675f36372 100644 --- a/169670/price/prices-20250201.csv +++ b/169670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160920,57,100.00,KONEX,,,N,N,N,N, ,N,12440,200,2,1.63,31607230,2545,346.26,12330,13000,12000,14070,10410,12240,12419.34,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,357,-1555.00,2.53,12,0.09,-8.00,4918.00,17750,20240314,-29.92,4700,20241114,164.68,13000,-4.31,20250224,8210,51.52,20250102,17750,-29.92,20240314,4700,164.68,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,150918,57,100.00,KONEX,,,N,N,N,N, ,N,12490,250,2,2.04,29073290,2339,318.23,12330,13000,12000,14070,10410,12240,12429.79,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,358,-1561.25,2.54,12,0.08,-8.00,4918.00,17750,20240314,-29.63,4700,20241114,165.74,13000,-3.92,20250224,8210,52.13,20250102,17750,-29.63,20240314,4700,165.74,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,140917,57,100.00,KONEX,,,N,N,N,N, ,N,12800,560,2,4.58,25370800,2038,277.28,12330,13000,12000,14070,10410,12240,12448.87,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,367,-1600.00,2.60,12,0.07,-8.00,4918.00,17750,20240314,-27.89,4700,20241114,172.34,13000,-1.54,20250224,8210,55.91,20250102,17750,-27.89,20240314,4700,172.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,130920,57,100.00,KONEX,,,N,N,N,N, ,N,12800,560,2,4.58,25370800,2038,277.28,12330,13000,12000,14070,10410,12240,12448.87,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,367,-1600.00,2.60,12,0.07,-8.00,4918.00,17750,20240314,-27.89,4700,20241114,172.34,13000,-1.54,20250224,8210,55.91,20250102,17750,-27.89,20240314,4700,172.34,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,120916,57,100.00,KONEX,,,N,N,N,N, ,N,12500,260,2,2.12,22870200,1836,249.80,12330,13000,12000,14070,10410,12240,12456.54,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,359,-1562.50,2.54,12,0.06,-8.00,4918.00,17750,20240314,-29.58,4700,20241114,165.96,13000,-3.85,20250224,8210,52.25,20250102,17750,-29.58,20240314,4700,165.96,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,110913,57,100.00,KONEX,,,N,N,N,N, ,N,12360,120,2,0.98,11843940,946,128.71,12330,13000,12000,14070,10410,12240,12520.02,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,355,-1545.00,2.51,12,0.03,-8.00,4918.00,17750,20240314,-30.37,4700,20241114,162.98,13000,-4.92,20250224,8210,50.55,20250102,17750,-30.37,20240314,4700,162.98,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,100914,57,100.00,KONEX,,,N,N,N,N, ,N,12350,110,2,0.90,4428990,346,47.07,12330,13000,12000,14070,10410,12240,12800.55,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,354,-1543.75,2.51,12,0.01,-8.00,4918.00,17750,20240314,-30.42,4700,20241114,162.77,13000,-5.00,20250224,8210,50.43,20250102,17750,-30.42,20240314,4700,162.77,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20250224,090921,57,100.00,KONEX,,,N,N,N,N, ,N,13000,760,2,6.21,3565170,275,37.41,12330,13000,12330,14070,10410,12240,12964.25,0.00,0,0,12933,12586,12043,11696,11153,12760,11870,18,1830,500,7340,10,1,2868401,373,-1625.00,2.64,12,0.01,-8.00,4918.00,17750,20240314,-26.76,4700,20241114,176.60,13000,0.00,20250224,8210,58.34,20250102,17750,-26.76,20240314,4700,176.60,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250221,160912,57,100.00,KONEX,,,N,N,N,N, ,N,12240,-260,5,-2.08,8806560,735,17.18,11530,12390,11500,14370,10630,12500,11981.71,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,351,-1530.00,2.49,12,0.03,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,12590,-2.78,20250218,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250221,150916,57,100.00,KONEX,,,N,N,N,N, ,N,12240,-260,5,-2.08,8806560,735,17.18,11530,12390,11500,14370,10630,12500,11981.71,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,351,-1530.00,2.49,12,0.03,-8.00,4918.00,17750,20240314,-31.04,4700,20241114,160.43,12590,-2.78,20250218,8210,49.09,20250102,17750,-31.04,20240314,4700,160.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20250221,140915,57,100.00,KONEX,,,N,N,N,N, ,N,12290,-210,5,-1.68,7606320,635,14.85,11530,12390,11500,14370,10630,12500,11978.46,0.00,0,0,13133,12816,12183,11866,11233,12975,12025,18,1870,500,7500,10,1,2868401,353,-1536.25,2.50,12,0.02,-8.00,4918.00,17750,20240314,-30.76,4700,20241114,161.49,12590,-2.38,20250218,8210,49.70,20250102,17750,-30.76,20240314,4700,161.49,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250201.csv b/170030/price/prices-20250201.csv index 655af4d44265..a58e56899ebc 100644 --- a/170030/price/prices-20250201.csv +++ b/170030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6060,740,2,13.91,42603590840,6718839,264.47,5230,6890,5150,6910,3730,5320,6341.65,1.62,0,4179,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,930,7.09,0.64,12,43.80,855.00,9486.00,8200,20240219,-26.10,4410,20241210,37.41,6890,-12.05,20250224,4845,25.08,20250203,8110,-25.28,20240227,4410,37.41,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,150919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6270,950,2,17.86,37851618690,5960627,234.62,5230,6890,5150,6910,3730,5320,6350.27,1.62,0,22228,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,962,7.33,0.66,12,38.86,855.00,9486.00,8200,20240219,-23.54,4410,20241210,42.18,6890,-9.00,20250224,4845,29.41,20250203,8110,-22.69,20240227,4410,42.18,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,140918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5440,120,2,2.26,1736105210,324657,12.78,5230,5520,5150,6910,3730,5320,5347.51,1.62,0,-3466,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,834,6.36,0.57,12,2.12,855.00,9486.00,8200,20240219,-33.66,4410,20241210,23.36,5880,-7.48,20250221,4845,12.28,20250203,8110,-32.92,20240227,4410,23.36,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,130920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5340,20,2,0.38,970119430,184407,7.26,5230,5410,5150,6910,3730,5320,5260.75,1.62,0,4164,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,819,6.25,0.56,12,1.20,855.00,9486.00,8200,20240219,-34.88,4410,20241210,21.09,5880,-9.18,20250221,4845,10.22,20250203,8110,-34.16,20240227,4410,21.09,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,120917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5390,70,2,1.32,896230790,170570,6.71,5230,5410,5150,6910,3730,5320,5254.33,1.62,0,4969,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,827,6.30,0.57,12,1.11,855.00,9486.00,8200,20240219,-34.27,4410,20241210,22.22,5880,-8.33,20250221,4845,11.25,20250203,8110,-33.54,20240227,4410,22.22,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,110914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5330,10,2,0.19,730449630,139575,5.49,5230,5410,5150,6910,3730,5320,5233.38,1.62,0,8856,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,818,6.23,0.56,12,0.91,855.00,9486.00,8200,20240219,-35.00,4410,20241210,20.86,5880,-9.35,20250221,4845,10.01,20250203,8110,-34.28,20240227,4410,20.86,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,100915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5300,-20,5,-0.38,607419490,116302,4.58,5230,5410,5150,6910,3730,5320,5222.78,1.62,0,13419,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,813,6.20,0.56,12,0.76,855.00,9486.00,8200,20240219,-35.37,4410,20241210,20.18,5880,-9.86,20250221,4845,9.39,20250203,8110,-34.65,20240227,4410,20.18,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N +20250224,090921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5190,-130,5,-2.44,120002660,22943,0.90,5230,5290,5190,6910,3730,5320,5230.47,1.62,0,-907,6166,5742,5456,5032,4746,5955,5245,77,1590,500,3930,10,1,15340000,796,6.07,0.55,12,0.15,855.00,9486.00,8200,20240219,-36.71,4410,20241210,17.69,5880,-11.73,20250221,4845,7.12,20250203,8110,-36.00,20240227,4410,17.69,20241210,2.39,N,170030,500,76 억,,247869,N,N,0,N,00,N 20250221,160912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5320,280,2,5.56,14059067570,2528950,7357.16,5170,5880,5170,6550,3530,5040,5559.33,2.05,0,-65468,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,816,6.22,0.56,12,16.49,855.00,9486.00,8200,20240219,-35.12,4410,20241210,20.63,5880,-9.52,20250221,4845,9.80,20250203,8140,-34.64,20240221,4410,20.63,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N 20250221,150916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5270,230,2,4.56,13901319380,2499137,7270.43,5170,5880,5170,6550,3530,5040,5562.45,2.05,0,-64730,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,808,6.16,0.56,12,16.29,855.00,9486.00,8200,20240219,-35.73,4410,20241210,19.50,5880,-10.37,20250221,4845,8.77,20250203,8140,-35.26,20240221,4410,19.50,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N 20250221,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5330,290,2,5.75,13560539350,2434786,7083.22,5170,5880,5170,6550,3530,5040,5569.50,2.05,0,-66136,5140,5090,5050,5000,4960,5070,4980,77,1510,500,3720,10,1,15340000,818,6.23,0.56,12,15.87,855.00,9486.00,8200,20240219,-35.00,4410,20241210,20.86,5880,-9.35,20250221,4845,10.01,20250203,8140,-34.52,20240221,4410,20.86,20241210,2.36,N,170030,500,76 억,,314110,N,N,0,N,00,N diff --git a/170790/price/prices-20250201.csv b/170790/price/prices-20250201.csv index 317eccd6648f..872de098571d 100644 --- a/170790/price/prices-20250201.csv +++ b/170790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,20,2,0.24,47794050,5880,52.04,8190,8240,8100,10680,5760,8220,8128.24,1.40,0,-1226,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,565,5.34,0.69,12,0.09,1542.00,11948.00,15200,20240507,-45.79,7500,20250207,9.87,8970,-8.14,20250103,7500,9.87,20250207,15200,-45.79,20240507,7500,9.87,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-80,5,-0.97,41575590,5119,45.31,8190,8190,8100,10680,5760,8220,8121.82,1.40,0,-689,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,558,5.28,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.45,7500,20250207,8.53,8970,-9.25,20250103,7500,8.53,20250207,15200,-46.45,20240507,7500,8.53,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-90,5,-1.09,40632190,5003,44.28,8190,8190,8100,10680,5760,8220,8121.57,1.40,0,-647,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,557,5.27,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.51,7500,20250207,8.40,8970,-9.36,20250103,7500,8.40,20250207,15200,-46.51,20240507,7500,8.40,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,130920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-90,5,-1.09,40428760,4978,44.06,8190,8190,8100,10680,5760,8220,8121.49,1.40,0,-641,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,557,5.27,0.68,12,0.07,1542.00,11948.00,15200,20240507,-46.51,7500,20250207,8.40,8970,-9.36,20250103,7500,8.40,20250207,15200,-46.51,20240507,7500,8.40,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-60,5,-0.73,33524390,4126,36.52,8190,8190,8100,10680,5760,8220,8125.16,1.40,0,-557,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,559,5.29,0.68,12,0.06,1542.00,11948.00,15200,20240507,-46.32,7500,20250207,8.80,8970,-9.03,20250103,7500,8.80,20250207,15200,-46.32,20240507,7500,8.80,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,110914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-90,5,-1.09,21085940,2598,23.00,8190,8190,8100,10680,5760,8220,8116.22,1.40,0,-368,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,557,5.27,0.68,12,0.04,1542.00,11948.00,15200,20240507,-46.51,7500,20250207,8.40,8970,-9.36,20250103,7500,8.40,20250207,15200,-46.51,20240507,7500,8.40,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8140,-80,5,-0.97,4945920,608,5.38,8190,8190,8100,10680,5760,8220,8134.74,1.40,0,-199,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,558,5.28,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.45,7500,20250207,8.53,8970,-9.25,20250103,7500,8.53,20250207,15200,-46.45,20240507,7500,8.53,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N +20250224,090921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-110,5,-1.34,3423480,421,3.73,8190,8190,8100,10680,5760,8220,8131.78,1.40,0,-123,8513,8366,8183,8036,7853,8440,8110,34,2460,500,5750,10,1,6856330,556,5.26,0.68,12,0.01,1542.00,11948.00,15200,20240507,-46.64,7500,20250207,8.13,8970,-9.59,20250103,7500,8.13,20250207,15200,-46.64,20240507,7500,8.13,20250207,3.48,N,170790,500,34 억,,96188,N,N,0,N,00,N 20250221,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,140,2,1.73,92468600,11298,79.23,8080,8330,8000,10500,5660,8080,8184.51,1.41,0,-683,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.33,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.92,7500,20250207,9.60,8970,-8.36,20250103,7500,9.60,20250207,15200,-45.92,20240507,7500,9.60,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N 20250221,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,140,2,1.73,92370050,11286,79.14,8080,8330,8000,10500,5660,8080,8184.48,1.41,0,-678,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.33,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.92,7500,20250207,9.60,8970,-8.36,20250103,7500,9.60,20250207,15200,-45.92,20240507,7500,9.60,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N 20250221,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,150,2,1.86,91144620,11137,78.10,8080,8330,8000,10500,5660,8080,8183.95,1.41,0,-676,8286,8182,8086,7982,7886,8235,8035,34,2420,500,5650,10,1,6856330,564,5.34,0.69,12,0.16,1542.00,11948.00,15200,20240507,-45.86,7500,20250207,9.73,8970,-8.25,20250103,7500,9.73,20250207,15200,-45.86,20240507,7500,9.73,20250207,3.46,N,170790,500,34 억,,96825,N,N,0,N,00,N diff --git a/170900/price/prices-20250201.csv b/170900/price/prices-20250201.csv index 412372f5062b..9f27911189f1 100644 --- a/170900/price/prices-20250201.csv +++ b/170900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160921,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50500,-500,5,-0.98,1566684400,31026,97.05,50900,51200,50200,66300,35700,51000,50495.85,19.94,0,-10782,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4632,39.89,0.66,12,0.34,1266.00,76125.00,88000,20240307,-42.61,48650,20250203,3.80,61500,-17.89,20250108,48650,3.80,20250203,88000,-42.61,20240307,48650,3.80,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,1,N,00,N +20250224,150919,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50500,-500,5,-0.98,1489650700,29501,92.28,50900,51200,50200,66300,35700,51000,50494.92,19.94,0,-10641,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4632,39.89,0.66,12,0.32,1266.00,76125.00,88000,20240307,-42.61,48650,20250203,3.80,61500,-17.89,20250108,48650,3.80,20250203,88000,-42.61,20240307,48650,3.80,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,140918,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50300,-700,5,-1.37,1188929900,23528,73.60,50900,51200,50200,66300,35700,51000,50532.55,19.94,0,-10427,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4614,39.73,0.66,12,0.26,1266.00,76125.00,88000,20240307,-42.84,48650,20250203,3.39,61500,-18.21,20250108,48650,3.39,20250203,88000,-42.84,20240307,48650,3.39,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,130921,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50700,-300,5,-0.59,901830300,17834,55.79,50900,51200,50200,66300,35700,51000,50568.03,19.94,0,-7885,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4651,40.05,0.67,12,0.19,1266.00,76125.00,88000,20240307,-42.39,48650,20250203,4.21,61500,-17.56,20250108,48650,4.21,20250203,88000,-42.39,20240307,48650,4.21,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,120917,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50400,-600,5,-1.18,607716700,12006,37.56,50900,51200,50300,66300,35700,51000,50617.75,19.94,0,-4310,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4623,39.81,0.66,12,0.13,1266.00,76125.00,88000,20240307,-42.73,48650,20250203,3.60,61500,-18.05,20250108,48650,3.60,20250203,88000,-42.73,20240307,48650,3.60,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,110914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50900,-100,5,-0.20,454070500,8970,28.06,50900,51200,50300,66300,35700,51000,50621.01,19.94,0,-2652,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4669,40.21,0.67,12,0.10,1266.00,76125.00,88000,20240307,-42.16,48650,20250203,4.62,61500,-17.24,20250108,48650,4.62,20250203,88000,-42.16,20240307,48650,4.62,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,100915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50500,-500,5,-0.98,272232900,5372,16.80,50900,51200,50300,66300,35700,51000,50676.27,19.94,0,-1892,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4632,39.89,0.66,12,0.06,1266.00,76125.00,88000,20240307,-42.61,48650,20250203,3.80,61500,-17.89,20250108,48650,3.80,20250203,88000,-42.61,20240307,48650,3.80,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N +20250224,090921,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50800,-200,5,-0.39,93606500,1844,5.77,50900,51000,50500,66300,35700,51000,50762.74,19.94,0,-724,52600,51800,50900,50100,49200,52200,50500,459,15300,5000,37740,100,1,9172975,4660,40.13,0.67,12,0.02,1266.00,76125.00,88000,20240307,-42.27,48650,20250203,4.42,61500,-17.40,20250108,48650,4.42,20250203,88000,-42.27,20240307,48650,4.42,20250203,0.68,N,170900,5000,458 억,,1828678,N,N,0,N,00,N 20250221,160913,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51000,1300,2,2.62,1619292600,31812,50.54,50100,51700,50000,64600,34800,49700,50901.90,19.97,0,-2694,52933,51316,50283,48666,47633,52125,49475,459,14900,5000,36770,100,1,9172975,4678,40.28,0.67,12,0.35,1266.00,76125.00,88000,20240307,-42.05,48650,20250203,4.83,61500,-17.07,20250108,48650,4.83,20250203,88000,-42.05,20240307,48650,4.83,20250203,0.66,N,170900,5000,458 억,,1831464,N,N,4,N,00,N 20250221,150917,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,50800,1100,2,2.21,1549045100,30431,48.35,50100,51700,50000,64600,34800,49700,50903.52,19.97,0,-2204,52933,51316,50283,48666,47633,52125,49475,459,14900,5000,36770,100,1,9172975,4660,40.13,0.67,12,0.33,1266.00,76125.00,88000,20240307,-42.27,48650,20250203,4.42,61500,-17.40,20250108,48650,4.42,20250203,88000,-42.27,20240307,48650,4.42,20250203,0.66,N,170900,5000,458 억,,1831464,N,N,4,N,00,N 20250221,140916,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,51000,1300,2,2.62,1237487000,24317,38.63,50100,51700,50000,64600,34800,49700,50889.79,19.97,0,167,52933,51316,50283,48666,47633,52125,49475,459,14900,5000,36770,100,1,9172975,4678,40.28,0.67,12,0.27,1266.00,76125.00,88000,20240307,-42.05,48650,20250203,4.83,61500,-17.07,20250108,48650,4.83,20250203,88000,-42.05,20240307,48650,4.83,20250203,0.66,N,170900,5000,458 억,,1831464,N,N,4,N,00,N diff --git a/170920/price/prices-20250201.csv b/170920/price/prices-20250201.csv index 5182c9aa55dd..6a518e7b8a8c 100644 --- a/170920/price/prices-20250201.csv +++ b/170920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,-140,5,-1.34,254262120,24972,130.26,10500,10500,10100,13540,7300,10420,10181.89,0.04,0,230,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,1008,-3.64,1.08,12,0.25,-2827.00,9531.00,20050,20240522,-48.73,7720,20241209,33.16,11250,-8.62,20250219,8600,19.53,20250102,20050,-48.73,20240522,7720,33.16,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,-220,5,-2.11,240648490,23644,123.33,10500,10500,10100,13540,7300,10420,10177.99,0.04,0,-4,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,1000,-3.61,1.07,12,0.24,-2827.00,9531.00,20050,20240522,-49.13,7720,20241209,32.12,11250,-9.33,20250219,8600,18.60,20250102,20050,-49.13,20240522,7720,32.12,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10180,-240,5,-2.30,215702090,21194,110.55,10500,10500,10100,13540,7300,10420,10177.51,0.04,0,-1234,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,998,-3.60,1.07,12,0.22,-2827.00,9531.00,20050,20240522,-49.23,7720,20241209,31.87,11250,-9.51,20250219,8600,18.37,20250102,20050,-49.23,20240522,7720,31.87,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,-260,5,-2.50,196598950,19318,100.77,10500,10500,10100,13540,7300,10420,10176.98,0.04,0,-1920,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,996,-3.59,1.07,12,0.20,-2827.00,9531.00,20050,20240522,-49.33,7720,20241209,31.61,11250,-9.69,20250219,8600,18.14,20250102,20050,-49.33,20240522,7720,31.61,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,-270,5,-2.59,172541150,16955,88.44,10500,10500,10100,13540,7300,10420,10176.42,0.04,0,-2111,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,995,-3.59,1.06,12,0.17,-2827.00,9531.00,20050,20240522,-49.38,7720,20241209,31.48,11250,-9.78,20250219,8600,18.02,20250102,20050,-49.38,20240522,7720,31.48,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10130,-290,5,-2.78,154952120,15223,79.41,10500,10500,10100,13540,7300,10420,10178.82,0.04,0,-2737,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,993,-3.58,1.06,12,0.16,-2827.00,9531.00,20050,20240522,-49.48,7720,20241209,31.22,11250,-9.96,20250219,8600,17.79,20250102,20050,-49.48,20240522,7720,31.22,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,-300,5,-2.88,131728460,12940,67.50,10500,10500,10100,13540,7300,10420,10179.94,0.04,0,-3354,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,992,-3.58,1.06,12,0.13,-2827.00,9531.00,20050,20240522,-49.53,7720,20241209,31.09,11250,-10.04,20250219,8600,17.67,20250102,20050,-49.53,20240522,7720,31.09,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N +20250224,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10200,-220,5,-2.11,18957860,1854,9.67,10500,10500,10150,13540,7300,10420,10225.38,0.04,0,-31,10780,10600,10440,10260,10100,10520,10180,49,3120,500,7080,10,1,9805620,1000,-3.61,1.07,12,0.02,-2827.00,9531.00,20050,20240522,-49.13,7720,20241209,32.12,11250,-9.33,20250219,8600,18.60,20250102,20050,-49.13,20240522,7720,32.12,20241209,1.63,N,170920,500,49 억,,3512,N,N,0,N,00,N 20250221,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,-170,5,-1.61,199458530,19142,45.83,10620,10620,10280,13760,7420,10590,10419.94,0.09,0,-5446,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1022,-3.69,1.09,12,0.20,-2827.00,9531.00,20050,20240522,-48.03,7720,20241209,34.97,11250,-7.38,20250219,8600,21.16,20250102,20050,-48.03,20240522,7720,34.97,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N 20250221,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-120,5,-1.13,192060220,18433,44.14,10620,10620,10280,13760,7420,10590,10419.37,0.09,0,-5337,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1027,-3.70,1.10,12,0.19,-2827.00,9531.00,20050,20240522,-47.78,7720,20241209,35.62,11250,-6.93,20250219,8600,21.74,20250102,20050,-47.78,20240522,7720,35.62,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N 20250221,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-120,5,-1.13,176904600,16986,40.67,10620,10620,10280,13760,7420,10590,10414.73,0.09,0,-5825,11190,10890,10700,10400,10210,10795,10305,49,3170,500,7200,10,1,9805620,1027,-3.70,1.10,12,0.17,-2827.00,9531.00,20050,20240522,-47.78,7720,20241209,35.62,11250,-6.93,20250219,8600,21.74,20250102,20050,-47.78,20240522,7720,35.62,20241209,1.66,N,170920,500,49 억,,8958,N,N,0,N,00,N diff --git a/171010/price/prices-20250201.csv b/171010/price/prices-20250201.csv index 3ce710efd372..6c3db1408630 100644 --- a/171010/price/prices-20250201.csv +++ b/171010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4810,-5,5,-0.10,1273483165,267663,70.79,4700,4875,4650,6250,3375,4815,4757.59,0.87,0,2052,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,688,-23.69,1.41,12,1.87,-203.00,3421.00,7430,20240412,-35.26,2525,20241209,90.50,6310,-23.77,20250207,2875,67.30,20250102,7430,-35.26,20240412,2525,90.50,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-15,5,-0.31,1132469230,238383,63.05,4700,4875,4650,6250,3375,4815,4750.63,0.87,0,13386,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,686,-23.65,1.40,12,1.67,-203.00,3421.00,7430,20240412,-35.40,2525,20241209,90.10,6310,-23.93,20250207,2875,66.96,20250102,7430,-35.40,20240412,2525,90.10,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4760,-55,5,-1.14,860849440,181976,48.13,4700,4820,4650,6250,3375,4815,4730.57,0.87,0,16465,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,681,-23.45,1.39,12,1.27,-203.00,3421.00,7430,20240412,-35.94,2525,20241209,88.51,6310,-24.56,20250207,2875,65.57,20250102,7430,-35.94,20240412,2525,88.51,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-10,5,-0.21,681389440,144338,38.17,4700,4820,4650,6250,3375,4815,4720.79,0.87,0,14831,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,687,-23.67,1.40,12,1.01,-203.00,3421.00,7430,20240412,-35.33,2525,20241209,90.30,6310,-23.85,20250207,2875,67.13,20250102,7430,-35.33,20240412,2525,90.30,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4800,-15,5,-0.31,616835120,130905,34.62,4700,4805,4650,6250,3375,4815,4712.08,0.87,0,24330,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,686,-23.65,1.40,12,0.92,-203.00,3421.00,7430,20240412,-35.40,2525,20241209,90.10,6310,-23.93,20250207,2875,66.96,20250102,7430,-35.40,20240412,2525,90.10,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4735,-80,5,-1.66,521913975,110996,29.36,4700,4770,4650,6250,3375,4815,4702.10,0.87,0,20984,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,677,-23.33,1.38,12,0.78,-203.00,3421.00,7430,20240412,-36.27,2525,20241209,87.52,6310,-24.96,20250207,2875,64.70,20250102,7430,-36.27,20240412,2525,87.52,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4730,-85,5,-1.77,384433280,81839,21.64,4700,4770,4650,6250,3375,4815,4697.43,0.87,0,14511,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,676,-23.30,1.38,12,0.57,-203.00,3421.00,7430,20240412,-36.34,2525,20241209,87.33,6310,-25.04,20250207,2875,64.52,20250102,7430,-36.34,20240412,2525,87.33,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N +20250224,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4680,-135,5,-2.80,167650945,35873,9.49,4700,4700,4650,6250,3375,4815,4673.45,0.87,0,2786,5035,4925,4870,4760,4705,4897,4732,71,1435,500,3080,5,1,14298752,669,-23.05,1.37,12,0.25,-203.00,3421.00,7430,20240412,-37.01,2525,20241209,85.35,6310,-25.83,20250207,2875,62.78,20250102,7430,-37.01,20240412,2525,85.35,20241209,3.37,N,171010,500,71 억,,124744,N,N,0,N,00,N 20250221,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-130,5,-2.63,1813610830,371624,34.75,4910,4980,4815,6420,3465,4945,4880.91,0.55,0,46812,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,688,-23.72,1.41,12,2.60,-203.00,3421.00,7430,20240412,-35.20,2525,20241209,90.69,6310,-23.69,20250207,2875,67.48,20250102,7430,-35.20,20240412,2525,90.69,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N 20250221,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-115,5,-2.33,1577322200,322702,30.17,4910,4980,4815,6420,3465,4945,4887.83,0.55,0,45954,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,691,-23.79,1.41,12,2.26,-203.00,3421.00,7430,20240412,-34.99,2525,20241209,91.29,6310,-23.45,20250207,2875,68.00,20250102,7430,-34.99,20240412,2525,91.29,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N 20250221,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-50,5,-1.01,973080990,198583,18.57,4910,4980,4815,6420,3465,4945,4900.09,0.55,0,7823,5698,5321,5113,4736,4528,5217,4632,71,1475,500,3160,5,1,14298752,700,-24.11,1.43,12,1.39,-203.00,3421.00,7430,20240412,-34.12,2525,20241209,93.86,6310,-22.42,20250207,2875,70.26,20250102,7430,-34.12,20240412,2525,93.86,20241209,3.38,N,171010,500,71 억,,77931,N,N,0,N,00,N diff --git a/171090/price/prices-20250201.csv b/171090/price/prices-20250201.csv index 43bcb88cbebc..068987da2845 100644 --- a/171090/price/prices-20250201.csv +++ b/171090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46350,-1100,5,-2.32,2353749100,51238,130.83,46800,46800,45550,61600,33250,47450,45937.50,2.38,0,-15451,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4420,-46.96,5.73,12,0.54,-987.00,8089.00,75500,20240613,-38.61,23250,20240221,99.35,52600,-11.88,20250121,41700,11.15,20250102,75500,-38.61,20240613,23900,93.93,20240227,1.68,N,171090,500,47 억,,226840,N,N,142,N,00,N +20250224,150920,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46200,-1250,5,-2.63,2220535600,48355,123.47,46800,46800,45550,61600,33250,47450,45921.53,2.38,0,-15543,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4406,-46.81,5.71,12,0.51,-987.00,8089.00,75500,20240613,-38.81,23250,20240221,98.71,52600,-12.17,20250121,41700,10.79,20250102,75500,-38.81,20240613,23900,93.31,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,140919,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45750,-1700,5,-3.58,1962616750,42729,109.11,46800,46800,45550,61600,33250,47450,45931.73,2.38,0,-14527,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4363,-46.35,5.66,12,0.45,-987.00,8089.00,75500,20240613,-39.40,23250,20240221,96.77,52600,-13.02,20250121,41700,9.71,20250102,75500,-39.40,20240613,23900,91.42,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,130921,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46200,-1250,5,-2.63,1671924650,36409,92.97,46800,46800,45550,61600,33250,47450,45920.64,2.38,0,-10059,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4406,-46.81,5.71,12,0.38,-987.00,8089.00,75500,20240613,-38.81,23250,20240221,98.71,52600,-12.17,20250121,41700,10.79,20250102,75500,-38.81,20240613,23900,93.31,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,120918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45950,-1500,5,-3.16,1603089500,34916,89.16,46800,46800,45550,61600,33250,47450,45912.75,2.38,0,-10773,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4382,-46.56,5.68,12,0.37,-987.00,8089.00,75500,20240613,-39.14,23250,20240221,97.63,52600,-12.64,20250121,41700,10.19,20250102,75500,-39.14,20240613,23900,92.26,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,110915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45850,-1600,5,-3.37,1507413350,32832,83.83,46800,46800,45550,61600,33250,47450,45912.93,2.38,0,-10970,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4373,-46.45,5.67,12,0.34,-987.00,8089.00,75500,20240613,-39.27,23250,20240221,97.20,52600,-12.83,20250121,41700,9.95,20250102,75500,-39.27,20240613,23900,91.84,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,100916,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45850,-1600,5,-3.37,1103639450,24002,61.29,46800,46800,45650,61600,33250,47450,45981.15,2.38,0,-7847,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4373,-46.45,5.67,12,0.25,-987.00,8089.00,75500,20240613,-39.27,23250,20240221,97.20,52600,-12.83,20250121,41700,9.95,20250102,75500,-39.27,20240613,23900,91.84,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N +20250224,090922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45950,-1500,5,-3.16,349452450,7573,19.34,46800,46800,45800,61600,33250,47450,46144.52,2.38,0,-4330,48750,48100,47500,46850,46250,47800,46550,48,14150,500,33210,50,1,9537005,4382,-46.56,5.68,12,0.08,-987.00,8089.00,75500,20240613,-39.14,23250,20240221,97.63,52600,-12.64,20250121,41700,10.19,20250102,75500,-39.14,20240613,23900,92.26,20240227,1.68,N,171090,500,47 억,,226840,N,N,127,N,00,N 20250221,160914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47450,-50,5,-0.11,1849108900,38983,78.70,47650,48150,46900,61700,33250,47500,47433.69,2.33,0,3977,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4525,-48.07,5.87,12,0.41,-987.00,8089.00,75500,20240613,-37.15,22900,20240208,107.21,52600,-9.79,20250121,41700,13.79,20250102,75500,-37.15,20240613,23250,104.09,20240221,1.64,N,171090,500,47 억,,222604,N,N,127,N,00,N 20250221,150918,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47450,-50,5,-0.11,1775003600,37420,75.55,47650,48150,46900,61700,33250,47500,47434.61,2.33,0,3600,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4525,-48.07,5.87,12,0.39,-987.00,8089.00,75500,20240613,-37.15,22900,20240208,107.21,52600,-9.79,20250121,41700,13.79,20250102,75500,-37.15,20240613,23250,104.09,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N 20250221,140917,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47400,-100,5,-0.21,1654342350,34880,70.42,47650,48150,46900,61700,33250,47500,47429.53,2.33,0,3507,50566,49032,48166,46632,45766,48600,46200,48,14200,500,33250,50,1,9537005,4521,-48.02,5.86,12,0.37,-987.00,8089.00,75500,20240613,-37.22,22900,20240208,106.99,52600,-9.89,20250121,41700,13.67,20250102,75500,-37.22,20240613,23250,103.87,20240221,1.64,N,171090,500,47 억,,222604,N,N,197,N,00,N diff --git a/171120/price/prices-20250201.csv b/171120/price/prices-20250201.csv index 145c43c9a33d..d4f338b27fef 100644 --- a/171120/price/prices-20250201.csv +++ b/171120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-15,5,-0.65,299628340,130518,296.14,2310,2315,2270,2990,1610,2300,2295.69,1.34,0,37064,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,820,11.84,0.63,12,0.36,193.00,3604.00,3745,20240219,-38.99,1965,20240813,16.28,2560,-10.74,20250102,2250,1.56,20250214,3520,-35.09,20240226,1965,16.28,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,150920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,5,2,0.22,276484845,120431,273.25,2310,2315,2270,2990,1610,2300,2295.79,1.34,0,42535,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,828,11.94,0.64,12,0.34,193.00,3604.00,3745,20240219,-38.45,1965,20240813,17.30,2560,-9.96,20250102,2250,2.44,20250214,3520,-34.52,20240226,1965,17.30,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,5,2,0.22,250443540,109088,247.52,2310,2315,2270,2990,1610,2300,2295.79,1.34,0,42348,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,828,11.94,0.64,12,0.30,193.00,3604.00,3745,20240219,-38.45,1965,20240813,17.30,2560,-9.96,20250102,2250,2.44,20250214,3520,-34.52,20240226,1965,17.30,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,10,2,0.43,157011115,68391,155.18,2310,2315,2270,2990,1610,2300,2295.79,1.34,0,25276,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,829,11.97,0.64,12,0.19,193.00,3604.00,3745,20240219,-38.32,1965,20240813,17.56,2560,-9.77,20250102,2250,2.67,20250214,3520,-34.38,20240226,1965,17.56,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,15,2,0.65,74102700,32253,73.18,2310,2315,2270,2990,1610,2300,2297.54,1.34,0,4791,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,831,11.99,0.64,12,0.09,193.00,3604.00,3745,20240219,-38.18,1965,20240813,17.81,2560,-9.57,20250102,2250,2.89,20250214,3520,-34.23,20240226,1965,17.81,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-10,5,-0.43,20961325,9146,20.75,2310,2310,2270,2990,1610,2300,2291.86,1.34,0,-3341,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,822,11.87,0.64,12,0.03,193.00,3604.00,3745,20240219,-38.85,1965,20240813,16.54,2560,-10.55,20250102,2250,1.78,20250214,3520,-34.94,20240226,1965,16.54,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-5,5,-0.22,14252930,6222,14.12,2310,2310,2270,2990,1610,2300,2290.73,1.34,0,-4500,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,824,11.89,0.64,12,0.02,193.00,3604.00,3745,20240219,-38.72,1965,20240813,16.79,2560,-10.35,20250102,2250,2.00,20250214,3520,-34.80,20240226,1965,16.79,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N +20250224,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-20,5,-0.87,4398325,1921,4.36,2310,2310,2270,2990,1610,2300,2289.60,1.34,0,-1439,2326,2312,2301,2287,2276,2307,2282,184,690,500,1560,5,1,35901760,819,11.81,0.63,12,0.01,193.00,3604.00,3745,20240219,-39.12,1965,20240813,16.03,2560,-10.94,20250102,2250,1.33,20250214,3520,-35.23,20240226,1965,16.03,20240813,1.31,N,171120,500,184 억,,481978,N,N,0,N,00,N 20250221,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-15,5,-0.65,101293550,44060,46.54,2315,2315,2290,3005,1625,2315,2298.99,1.41,0,-23902,2438,2376,2328,2266,2218,2407,2297,184,690,500,1570,5,1,35901760,826,11.92,0.64,12,0.12,193.00,3604.00,3745,20240219,-38.58,1965,20240813,17.05,2560,-10.16,20250102,2250,2.22,20250214,3650,-36.99,20240221,1965,17.05,20240813,1.29,N,171120,500,184 억,,505711,N,N,0,N,00,N 20250221,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-10,5,-0.43,87157970,37922,40.06,2315,2315,2290,3005,1625,2315,2298.35,1.41,0,-22956,2438,2376,2328,2266,2218,2407,2297,184,690,500,1570,5,1,35901760,828,11.94,0.64,12,0.11,193.00,3604.00,3745,20240219,-38.45,1965,20240813,17.30,2560,-9.96,20250102,2250,2.44,20250214,3650,-36.85,20240221,1965,17.30,20240813,1.29,N,171120,500,184 억,,505711,N,N,0,N,00,N 20250221,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-10,5,-0.43,60485010,26316,27.80,2315,2315,2290,3005,1625,2315,2298.41,1.41,0,-21754,2438,2376,2328,2266,2218,2407,2297,184,690,500,1570,5,1,35901760,828,11.94,0.64,12,0.07,193.00,3604.00,3745,20240219,-38.45,1965,20240813,17.30,2560,-9.96,20250102,2250,2.44,20250214,3650,-36.85,20240221,1965,17.30,20240813,1.29,N,171120,500,184 억,,505711,N,N,0,N,00,N diff --git a/172670/price/prices-20250201.csv b/172670/price/prices-20250201.csv index 69b434689d60..ef755c3252d7 100644 --- a/172670/price/prices-20250201.csv +++ b/172670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11730,-770,5,-6.16,2453067960,207171,28.63,11940,12200,11680,16250,8750,12500,11840.71,0.46,0,-21324,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1051,19.07,0.97,12,2.31,615.00,12063.00,25200,20240412,-53.45,5040,20241210,132.74,15570,-24.66,20250211,7010,67.33,20250131,25200,-53.45,20240412,5040,132.74,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11760,-740,5,-5.92,2306215740,194667,26.90,11940,12200,11680,16250,8750,12500,11846.74,0.46,0,-20004,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1054,19.12,0.97,12,2.17,615.00,12063.00,25200,20240412,-53.33,5040,20241210,133.33,15570,-24.47,20250211,7010,67.76,20250131,25200,-53.33,20240412,5040,133.33,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11710,-790,5,-6.32,2095811640,176726,24.43,11940,12200,11680,16250,8750,12500,11858.84,0.46,0,-18390,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1049,19.04,0.97,12,1.97,615.00,12063.00,25200,20240412,-53.53,5040,20241210,132.34,15570,-24.79,20250211,7010,67.05,20250131,25200,-53.53,20240412,5040,132.34,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,130922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,-710,5,-5.68,1738771600,146362,20.23,11940,12200,11690,16250,8750,12500,11879.63,0.46,0,-9280,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1056,19.17,0.98,12,1.63,615.00,12063.00,25200,20240412,-53.21,5040,20241210,133.93,15570,-24.28,20250211,7010,68.19,20250131,25200,-53.21,20240412,5040,133.93,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11800,-700,5,-5.60,1630808640,137212,18.96,11940,12200,11690,16250,8750,12500,11885.00,0.46,0,-10092,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1057,19.19,0.98,12,1.53,615.00,12063.00,25200,20240412,-53.17,5040,20241210,134.13,15570,-24.21,20250211,7010,68.33,20250131,25200,-53.17,20240412,5040,134.13,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,110916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11790,-710,5,-5.68,1491206540,125390,17.33,11940,12200,11690,16250,8750,12500,11892.20,0.46,0,-11734,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1056,19.17,0.98,12,1.40,615.00,12063.00,25200,20240412,-53.21,5040,20241210,133.93,15570,-24.28,20250211,7010,68.19,20250131,25200,-53.21,20240412,5040,133.93,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-750,5,-6.00,1236167410,103675,14.33,11940,12200,11700,16250,8750,12500,11923.09,0.46,0,-8436,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1053,19.11,0.97,12,1.16,615.00,12063.00,25200,20240412,-53.37,5040,20241210,133.13,15570,-24.53,20250211,7010,67.62,20250131,25200,-53.37,20240412,5040,133.13,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N +20250224,090923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-450,5,-3.60,444505970,37152,5.13,11940,12090,11880,16250,8750,12500,11963.48,0.46,0,2656,13940,13220,12710,11990,11480,13580,12350,45,3750,500,7750,10,1,8960259,1080,19.59,1.00,12,0.41,615.00,12063.00,25200,20240412,-52.18,5040,20241210,139.09,15570,-22.61,20250211,7010,71.90,20250131,25200,-52.18,20240412,5040,139.09,20241210,4.16,N,172670,500,44 억,,41505,N,N,0,N,00,N 20250221,160914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,780,2,6.66,9187577120,718445,159.37,12250,13430,12200,15230,8210,11720,12788.84,0.25,0,20777,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1120,20.33,1.04,12,8.02,615.00,12063.00,25200,20240412,-50.40,5040,20241210,148.02,15570,-19.72,20250211,7010,78.32,20250131,25200,-50.40,20240412,5040,148.02,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N 20250221,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12530,810,2,6.91,8935872920,698314,154.90,12250,13430,12200,15230,8210,11720,12797.05,0.25,0,19828,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1123,20.37,1.04,12,7.79,615.00,12063.00,25200,20240412,-50.28,5040,20241210,148.61,15570,-19.52,20250211,7010,78.74,20250131,25200,-50.28,20240412,5040,148.61,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N 20250221,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12510,790,2,6.74,8629305400,673824,149.47,12250,13430,12200,15230,8210,11720,12807.19,0.25,0,15478,13940,12830,12250,11140,10560,12540,10850,45,3510,500,7260,10,1,8960259,1121,20.34,1.04,12,7.52,615.00,12063.00,25200,20240412,-50.36,5040,20241210,148.21,15570,-19.65,20250211,7010,78.46,20250131,25200,-50.36,20240412,5040,148.21,20241210,4.25,N,172670,500,44 억,,22254,N,N,0,N,00,N diff --git a/173130/price/prices-20250201.csv b/173130/price/prices-20250201.csv index 38eaf1615cdf..31a4b7112eaf 100644 --- a/173130/price/prices-20250201.csv +++ b/173130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9990,490,2,5.16,4688403780,478399,207.71,9380,10050,9370,12350,6650,9500,9800.00,0.81,0,78103,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1303,12.47,2.83,12,3.67,801.00,3526.00,12220,20241210,-18.25,5770,20240909,73.14,10050,-0.60,20250224,8050,24.10,20250102,12220,-18.25,20241210,5770,73.14,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,150921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,500,2,5.26,4537861700,463334,201.17,9380,10050,9370,12350,6650,9500,9793.94,0.81,0,76561,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1305,12.48,2.84,12,3.55,801.00,3526.00,12220,20241210,-18.17,5770,20240909,73.31,10050,-0.50,20250224,8050,24.22,20250102,12220,-18.17,20241210,5770,73.31,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,140920,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,470,2,4.95,3516887960,361178,156.81,9380,9980,9370,12350,6650,9500,9737.28,0.81,0,75160,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1301,12.45,2.83,12,2.77,801.00,3526.00,12220,20241210,-18.41,5770,20240909,72.79,9980,-0.10,20250224,8050,23.85,20250102,12220,-18.41,20241210,5770,72.79,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,130922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,320,2,3.37,2449086990,253279,109.97,9380,9830,9370,12350,6650,9500,9669.53,0.81,0,66686,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1281,12.26,2.79,12,1.94,801.00,3526.00,12220,20241210,-19.64,5770,20240909,70.19,9910,-0.91,20250217,8050,21.99,20250102,12220,-19.64,20241210,5770,70.19,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,120919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9780,280,2,2.95,2009602280,208361,90.47,9380,9790,9370,12350,6650,9500,9644.82,0.81,0,53335,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1276,12.21,2.77,12,1.60,801.00,3526.00,12220,20241210,-19.97,5770,20240909,69.50,9910,-1.31,20250217,8050,21.49,20250102,12220,-19.97,20241210,5770,69.50,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,110916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9690,190,2,2.00,1442310070,150042,65.14,9380,9790,9370,12350,6650,9500,9612.72,0.81,0,32139,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1264,12.10,2.75,12,1.15,801.00,3526.00,12220,20241210,-20.70,5770,20240909,67.94,9910,-2.22,20250217,8050,20.37,20250102,12220,-20.70,20241210,5770,67.94,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,100917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9610,110,2,1.16,818329330,85749,37.23,9380,9640,9370,12350,6650,9500,9543.32,0.81,0,12433,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1254,12.00,2.73,12,0.66,801.00,3526.00,12220,20241210,-21.36,5770,20240909,66.55,9910,-3.03,20250217,8050,19.38,20250102,12220,-21.36,20241210,5770,66.55,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N +20250224,090923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-40,5,-0.42,156074410,16521,7.17,9380,9550,9370,12350,6650,9500,9446.98,0.81,0,4389,9780,9640,9530,9390,9280,9585,9335,65,2850,500,6650,10,1,13046473,1234,11.81,2.68,12,0.13,801.00,3526.00,12220,20241210,-22.59,5770,20240909,63.95,9910,-4.54,20250217,8050,17.52,20250102,12220,-22.59,20241210,5770,63.95,20240909,8.08,N,173130,500,65 억,,105764,N,N,0,N,00,N 20250221,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9500,-20,5,-0.21,2185561290,229319,112.80,9520,9670,9420,12370,6670,9520,9530.70,0.76,0,5380,9786,9652,9486,9352,9186,9570,9270,65,2850,500,6660,10,1,13046473,1239,11.86,2.69,12,1.76,801.00,3526.00,12220,20241210,-22.26,5770,20240909,64.64,9910,-4.14,20250217,8050,18.01,20250102,12220,-22.26,20241210,5770,64.64,20240909,8.45,N,173130,500,65 억,,99230,N,N,0,N,00,N 20250221,150918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,-40,5,-0.42,1910905050,200427,98.59,9520,9670,9420,12370,6670,9520,9534.18,0.76,0,4404,9786,9652,9486,9352,9186,9570,9270,65,2850,500,6660,10,1,13046473,1237,11.84,2.69,12,1.54,801.00,3526.00,12220,20241210,-22.42,5770,20240909,64.30,9910,-4.34,20250217,8050,17.76,20250102,12220,-22.42,20241210,5770,64.30,20240909,8.45,N,173130,500,65 억,,99230,N,N,0,N,00,N 20250221,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-70,5,-0.74,1690438160,177097,87.11,9520,9670,9420,12370,6670,9520,9545.28,0.76,0,13538,9786,9652,9486,9352,9186,9570,9270,65,2850,500,6660,10,1,13046473,1233,11.80,2.68,12,1.36,801.00,3526.00,12220,20241210,-22.67,5770,20240909,63.78,9910,-4.64,20250217,8050,17.39,20250102,12220,-22.67,20241210,5770,63.78,20240909,8.45,N,173130,500,65 억,,99230,N,N,0,N,00,N diff --git a/173940/price/prices-20250201.csv b/173940/price/prices-20250201.csv index 8bc45b6016a9..2aa9433c4765 100644 --- a/173940/price/prices-20250201.csv +++ b/173940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,40,2,1.26,24937795,7852,23.59,3210,3245,3105,4140,2230,3185,3175.98,0.37,0,-874,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,496,-6.01,1.21,12,0.05,-537.00,2658.00,4920,20240327,-34.45,2695,20250103,19.67,3355,-3.87,20250210,2695,19.67,20250103,4920,-34.45,20240327,2695,19.67,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,150921,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,35,2,1.10,20736805,6547,19.67,3210,3245,3105,4140,2230,3185,3167.38,0.37,0,-695,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,496,-6.00,1.21,12,0.04,-537.00,2658.00,4920,20240327,-34.55,2695,20250103,19.48,3355,-4.02,20250210,2695,19.48,20250103,4920,-34.55,20240327,2695,19.48,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,140920,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-20,5,-0.63,11819100,3761,11.30,3210,3210,3105,4140,2230,3185,3142.54,0.37,0,-357,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,487,-5.89,1.19,12,0.02,-537.00,2658.00,4920,20240327,-35.67,2695,20250103,17.44,3355,-5.66,20250210,2695,17.44,20250103,4920,-35.67,20240327,2695,17.44,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,130923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,-30,5,-0.94,10894390,3467,10.42,3210,3210,3105,4140,2230,3185,3142.31,0.37,0,-356,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,486,-5.88,1.19,12,0.02,-537.00,2658.00,4920,20240327,-35.87,2695,20250103,17.07,3355,-5.96,20250210,2695,17.07,20250103,4920,-35.87,20240327,2695,17.07,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,120919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,-65,5,-2.04,8609905,2738,8.23,3210,3210,3105,4140,2230,3185,3144.60,0.37,0,-84,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,480,-5.81,1.17,12,0.02,-537.00,2658.00,4920,20240327,-36.59,2695,20250103,15.77,3355,-7.00,20250210,2695,15.77,20250103,4920,-36.59,20240327,2695,15.77,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,110916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-75,5,-2.35,7687190,2443,7.34,3210,3210,3105,4140,2230,3185,3146.62,0.37,0,71,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,479,-5.79,1.17,12,0.02,-537.00,2658.00,4920,20240327,-36.79,2695,20250103,15.40,3355,-7.30,20250210,2695,15.40,20250103,4920,-36.79,20240327,2695,15.40,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,100917,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-75,5,-2.35,6835040,2169,6.52,3210,3210,3105,4140,2230,3185,3151.24,0.37,0,23,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,479,-5.79,1.17,12,0.01,-537.00,2658.00,4920,20240327,-36.79,2695,20250103,15.40,3355,-7.30,20250210,2695,15.40,20250103,4920,-36.79,20240327,2695,15.40,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N +20250224,090924,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,0,3,0.00,1893815,594,1.78,3210,3210,3185,4140,2230,3185,3188.24,0.37,0,-63,3411,3297,3101,2987,2791,3355,3045,77,955,500,2220,5,1,15392808,490,-5.93,1.20,12,0.00,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,57518,N,N,0,N,00,N 20250221,160915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,245,2,8.33,101866835,33085,74.12,2955,3215,2905,3820,2060,2940,3078.90,0.37,0,428,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,490,-5.93,1.20,12,0.21,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N 20250221,150919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,245,2,8.33,101545150,32984,73.89,2955,3215,2905,3820,2060,2940,3078.62,0.37,0,429,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,490,-5.93,1.20,12,0.21,-537.00,2658.00,4920,20240327,-35.26,2695,20250103,18.18,3355,-5.07,20250210,2695,18.18,20250103,4920,-35.26,20240327,2695,18.18,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N 20250221,140918,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,250,2,8.50,94823060,30869,69.15,2955,3215,2905,3820,2060,2940,3071.79,0.37,0,412,3230,3085,2995,2850,2760,3157,2922,77,880,500,2050,5,1,15392808,491,-5.94,1.20,12,0.20,-537.00,2658.00,4920,20240327,-35.16,2695,20250103,18.37,3355,-4.92,20250210,2695,18.37,20250103,4920,-35.16,20240327,2695,18.37,20250103,0.00,N,173940,500,76 억,,57086,N,N,0,N,00,N diff --git a/174880/price/prices-20250201.csv b/174880/price/prices-20250201.csv index 7f389971e979..cc47ca6476bd 100644 --- a/174880/price/prices-20250201.csv +++ b/174880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160923,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,150921,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,140920,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,130923,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,120919,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,110917,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,100918,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20250224,090924,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240213,0.00,2650,20240213,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240226,2650,0.00,20240226,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250221,160915,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240208,0.00,2650,20240208,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240221,2650,0.00,20240221,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250221,150919,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240208,0.00,2650,20240208,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240221,2650,0.00,20240221,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20250221,140918,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20240208,0.00,2650,20240208,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240221,2650,0.00,20240221,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250201.csv b/174900/price/prices-20250201.csv index 54b122f00847..a3362b4a7d3f 100644 --- a/174900/price/prices-20250201.csv +++ b/174900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,-400,5,-3.05,1361123430,105935,166.39,13100,13240,12660,17030,9170,13100,12849.03,8.28,0,-29183,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2234,-16.45,7.84,12,0.60,-772.00,1619.00,22150,20240305,-42.66,10830,20240805,17.27,15140,-16.12,20250107,12660,0.32,20250224,22150,-42.66,20240305,10830,17.27,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,-390,5,-2.98,1291330110,100440,157.76,13100,13240,12660,17030,9170,13100,12856.73,8.28,0,-27332,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2236,-16.46,7.85,12,0.57,-772.00,1619.00,22150,20240305,-42.62,10830,20240805,17.36,15140,-16.05,20250107,12660,0.39,20250224,22150,-42.62,20240305,10830,17.36,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-300,5,-2.29,1025551710,79558,124.96,13100,13240,12760,17030,9170,13100,12890.62,8.28,0,-21636,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2251,-16.58,7.91,12,0.45,-772.00,1619.00,22150,20240305,-42.21,10830,20240805,18.19,15140,-15.46,20250107,12760,0.31,20250224,22150,-42.21,20240305,10830,18.19,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12880,-220,5,-1.68,781881220,60547,95.10,13100,13240,12790,17030,9170,13100,12913.62,8.28,0,-16237,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2266,-16.68,7.96,12,0.34,-772.00,1619.00,22150,20240305,-41.85,10830,20240805,18.93,15140,-14.93,20250107,12790,0.70,20250224,22150,-41.85,20240305,10830,18.93,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12910,-190,5,-1.45,740653060,57348,90.08,13100,13240,12790,17030,9170,13100,12915.06,8.28,0,-14950,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2271,-16.72,7.97,12,0.33,-772.00,1619.00,22150,20240305,-41.72,10830,20240805,19.21,15140,-14.73,20250107,12790,0.94,20250224,22150,-41.72,20240305,10830,19.21,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,110917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,-170,5,-1.30,679205170,52588,82.60,13100,13240,12790,17030,9170,13100,12915.59,8.28,0,-16000,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2274,-16.75,7.99,12,0.30,-772.00,1619.00,22150,20240305,-41.63,10830,20240805,19.39,15140,-14.60,20250107,12790,1.09,20250224,22150,-41.63,20240305,10830,19.39,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,-280,5,-2.14,596620270,46188,72.55,13100,13240,12790,17030,9170,13100,12917.21,8.28,0,-14310,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2255,-16.61,7.92,12,0.26,-772.00,1619.00,22150,20240305,-42.12,10830,20240805,18.37,15140,-15.32,20250107,12790,0.23,20250224,22150,-42.12,20240305,10830,18.37,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N +20250224,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13080,-20,5,-0.15,125281340,9595,15.07,13100,13240,12920,17030,9170,13100,13056.94,8.28,0,-1813,13466,13282,13146,12962,12826,13215,12895,88,3930,500,9430,10,1,17589345,2301,-16.94,8.08,12,0.05,-772.00,1619.00,22150,20240305,-40.95,10830,20240805,20.78,15140,-13.61,20250107,12790,2.27,20250203,22150,-40.95,20240305,10830,20.78,20240805,1.48,N,174900,500,87 억,,1456305,N,N,0,N,00,N 20250221,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-40,5,-0.30,829070050,63114,66.01,13200,13330,13010,17080,9200,13140,13136.29,8.24,0,-1165,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2304,-16.97,8.09,12,0.36,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N 20250221,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-20,5,-0.15,791745790,60266,63.03,13200,13330,13010,17080,9200,13140,13137.52,8.24,0,-1164,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2308,-16.99,8.10,12,0.34,-772.00,1619.00,22150,20240305,-40.77,10830,20240805,21.14,15140,-13.34,20250107,12790,2.58,20250203,22150,-40.77,20240305,10830,21.14,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N 20250221,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-40,5,-0.30,659825460,50201,52.50,13200,13330,13010,17080,9200,13140,13143.67,8.24,0,1175,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2304,-16.97,8.09,12,0.29,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N diff --git a/175140/price/prices-20250201.csv b/175140/price/prices-20250201.csv index 05df866c2f4c..ac39a5a38eec 100644 --- a/175140/price/prices-20250201.csv +++ b/175140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,160,2,2.84,885823920,152347,249.30,5650,6000,5580,7310,3950,5630,5814.52,0.69,0,11011,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1246,-6.69,2.22,12,0.71,-866.00,2612.00,8690,20240527,-33.37,3045,20240222,90.15,6200,-6.61,20250211,4400,31.59,20250123,8690,-33.37,20240527,3095,87.08,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,160,2,2.84,830771470,142784,233.65,5650,6000,5580,7310,3950,5630,5818.38,0.69,0,8618,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1246,-6.69,2.22,12,0.66,-866.00,2612.00,8690,20240527,-33.37,3045,20240222,90.15,6200,-6.61,20250211,4400,31.59,20250123,8690,-33.37,20240527,3095,87.08,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,170,2,3.02,783220620,134547,220.17,5650,6000,5580,7310,3950,5630,5821.17,0.69,0,5644,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1248,-6.70,2.22,12,0.63,-866.00,2612.00,8690,20240527,-33.26,3045,20240222,90.48,6200,-6.45,20250211,4400,31.82,20250123,8690,-33.26,20240527,3095,87.40,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,130924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,250,2,4.44,732053020,125739,205.76,5650,6000,5580,7310,3950,5630,5822.00,0.69,0,8762,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1265,-6.79,2.25,12,0.58,-866.00,2612.00,8690,20240527,-32.34,3045,20240222,93.10,6200,-5.16,20250211,4400,33.64,20250123,8690,-32.34,20240527,3095,89.98,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,120,2,2.13,643098600,110513,180.84,5650,6000,5580,7310,3950,5630,5819.21,0.69,0,7903,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1237,-6.64,2.20,12,0.51,-866.00,2612.00,8690,20240527,-33.83,3045,20240222,88.83,6200,-7.26,20250211,4400,30.68,20250123,8690,-33.83,20240527,3095,85.78,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,170,2,3.02,589051740,101071,165.39,5650,6000,5580,7310,3950,5630,5828.10,0.69,0,5509,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1248,-6.70,2.22,12,0.47,-866.00,2612.00,8690,20240527,-33.26,3045,20240222,90.48,6200,-6.45,20250211,4400,31.82,20250123,8690,-33.26,20240527,3095,87.40,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,100918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,290,2,5.15,339147610,59020,96.58,5650,5930,5580,7310,3950,5630,5746.32,0.69,0,5102,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1274,-6.84,2.27,12,0.27,-866.00,2612.00,8690,20240527,-31.88,3045,20240222,94.42,6200,-4.52,20250211,4400,34.55,20250123,8690,-31.88,20240527,3095,91.28,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N +20250224,090925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,20,2,0.36,49245680,8752,14.32,5650,5680,5580,7310,3950,5630,5626.79,0.69,0,1414,5923,5776,5673,5526,5423,5725,5475,108,1680,500,3820,10,1,21515292,1216,-6.52,2.16,12,0.04,-866.00,2612.00,8690,20240527,-34.98,3045,20240222,85.55,6200,-8.87,20250211,4400,28.41,20250123,8690,-34.98,20240527,3095,82.55,20240227,0.00,N,175140,500,107 억,,149430,N,N,0,N,00,N 20250221,160916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-150,5,-2.60,345821780,61001,42.46,5700,5820,5570,7510,4050,5780,5669.13,0.75,0,-11780,6126,5952,5826,5652,5526,5890,5590,108,1730,500,3930,10,1,21515292,1211,-6.50,2.16,12,0.28,-866.00,2612.00,8690,20240527,-35.21,3045,20240222,84.89,6200,-9.19,20250211,4400,27.95,20250123,8690,-35.21,20240527,3045,84.89,20240222,0.00,N,175140,500,107 억,,161036,N,N,0,N,00,N 20250221,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-110,5,-1.90,295841250,52156,36.30,5700,5820,5570,7510,4050,5780,5672.24,0.75,0,-10573,6126,5952,5826,5652,5526,5890,5590,108,1730,500,3930,10,1,21515292,1220,-6.55,2.17,12,0.24,-866.00,2612.00,8690,20240527,-34.75,3045,20240222,86.21,6200,-8.55,20250211,4400,28.86,20250123,8690,-34.75,20240527,3045,86.21,20240222,0.00,N,175140,500,107 억,,161036,N,N,0,N,00,N 20250221,140919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-140,5,-2.42,269823790,47568,33.11,5700,5820,5570,7510,4050,5780,5672.38,0.75,0,-12305,6126,5952,5826,5652,5526,5890,5590,108,1730,500,3930,10,1,21515292,1213,-6.51,2.16,12,0.22,-866.00,2612.00,8690,20240527,-35.10,3045,20240222,85.22,6200,-9.03,20250211,4400,28.18,20250123,8690,-35.10,20240527,3045,85.22,20240222,0.00,N,175140,500,107 억,,161036,N,N,0,N,00,N diff --git a/175250/price/prices-20250201.csv b/175250/price/prices-20250201.csv index 7d0e5d3221a3..59ba5590e93e 100644 --- a/175250/price/prices-20250201.csv +++ b/175250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,-20,5,-1.16,46175571,27134,34.28,1720,1770,1690,2235,1204,1720,1701.76,0.86,0,-1006,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,638,-2.03,1.03,12,0.07,-837.00,1649.00,3490,20240722,-51.29,1620,20250221,4.94,1947,-12.69,20250102,1620,4.94,20250221,3490,-51.29,20240722,1620,4.94,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1705,-15,5,-0.87,44227534,25989,32.83,1720,1770,1690,2235,1204,1720,1701.78,0.86,0,-941,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,640,-2.04,1.03,12,0.07,-837.00,1649.00,3490,20240722,-51.15,1620,20250221,5.25,1947,-12.43,20250102,1620,5.25,20250221,3490,-51.15,20240722,1620,5.25,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1705,-15,5,-0.87,36435516,21410,27.05,1720,1770,1690,2235,1204,1720,1701.80,0.86,0,-865,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,640,-2.04,1.03,12,0.06,-837.00,1649.00,3490,20240722,-51.15,1620,20250221,5.25,1947,-12.43,20250102,1620,5.25,20250221,3490,-51.15,20240722,1620,5.25,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,-11,5,-0.64,28764918,16892,21.34,1720,1770,1690,2235,1204,1720,1702.87,0.86,0,-114,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,642,-2.04,1.04,12,0.04,-837.00,1649.00,3490,20240722,-51.03,1620,20250221,5.49,1947,-12.22,20250102,1620,5.49,20250221,3490,-51.03,20240722,1620,5.49,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1707,-13,5,-0.76,26992756,15854,20.03,1720,1770,1690,2235,1204,1720,1702.58,0.86,0,-6,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,641,-2.04,1.04,12,0.04,-837.00,1649.00,3490,20240722,-51.09,1620,20250221,5.37,1947,-12.33,20250102,1620,5.37,20250221,3490,-51.09,20240722,1620,5.37,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,-12,5,-0.70,26533345,15585,19.69,1720,1770,1690,2235,1204,1720,1702.49,0.86,0,98,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,641,-2.04,1.04,12,0.04,-837.00,1649.00,3490,20240722,-51.06,1620,20250221,5.43,1947,-12.28,20250102,1620,5.43,20250221,3490,-51.06,20240722,1620,5.43,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-25,5,-1.45,22840130,13407,16.94,1720,1770,1690,2235,1204,1720,1703.60,0.86,0,-302,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,637,-2.03,1.03,12,0.04,-837.00,1649.00,3490,20240722,-51.43,1620,20250221,4.63,1947,-12.94,20250102,1620,4.63,20250221,3490,-51.43,20240722,1620,4.63,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N +20250224,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-27,5,-1.57,7808779,4552,5.75,1720,1770,1690,2235,1204,1720,1715.46,0.86,0,-625,1805,1762,1691,1648,1577,1777,1663,188,515,500,1100,1,1,37558368,636,-2.02,1.03,12,0.01,-837.00,1649.00,3490,20240722,-51.49,1620,20250221,4.51,1947,-13.05,20250102,1620,4.51,20250221,3490,-51.49,20240722,1620,4.51,20250221,0.21,N,175250,500,187 억,,324343,N,N,0,N,00,N 20250221,160916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-15,5,-0.86,134412844,78712,99.45,1720,1734,1620,2255,1215,1735,1707.65,0.81,0,20527,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,646,-2.05,1.04,12,0.21,-837.00,1649.00,3490,20240722,-50.72,1620,20250221,6.17,1947,-11.66,20250102,1620,6.17,20250221,3490,-50.72,20240722,1620,6.17,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N 20250221,150920,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1723,-12,5,-0.69,123159940,72148,91.15,1720,1734,1620,2255,1215,1735,1707.05,0.81,0,19350,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,647,-2.06,1.04,12,0.19,-837.00,1649.00,3490,20240722,-50.63,1620,20250221,6.36,1947,-11.50,20250102,1620,6.36,20250221,3490,-50.63,20240722,1620,6.36,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N 20250221,140919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1715,-20,5,-1.15,99016704,58091,73.39,1720,1734,1620,2255,1215,1735,1704.51,0.81,0,12158,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,644,-2.05,1.04,12,0.15,-837.00,1649.00,3490,20240722,-50.86,1620,20250221,5.86,1947,-11.92,20250102,1620,5.86,20250221,3490,-50.86,20240722,1620,5.86,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N diff --git a/175330/price/prices-20250201.csv b/175330/price/prices-20250201.csv index 4afad7525a7b..e252f3d264d9 100644 --- a/175330/price/prices-20250201.csv +++ b/175330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160924,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18650,250,2,1.36,4847744760,260355,106.14,18400,18830,18380,23900,12880,18400,18619.72,36.20,0,-46893,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36164,6.27,0.73,12,0.13,2975.00,25626.00,20500,20241203,-9.02,11390,20240411,63.74,20250,-7.90,20250207,15580,19.70,20250103,20500,-9.02,20241203,11390,63.74,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,3671,N,00,N +20250224,150923,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18620,220,2,1.20,4466449250,239897,97.80,18400,18830,18380,23900,12880,18400,18618.20,36.20,0,-39109,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36106,6.26,0.73,12,0.12,2975.00,25626.00,20500,20241203,-9.17,11390,20240411,63.48,20250,-8.05,20250207,15580,19.51,20250103,20500,-9.17,20241203,11390,63.48,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,140922,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18630,230,2,1.25,3921603470,210636,85.87,18400,18830,18380,23900,12880,18400,18617.92,36.20,0,-25612,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36125,6.26,0.73,12,0.11,2975.00,25626.00,20500,20241203,-9.12,11390,20240411,63.56,20250,-8.00,20250207,15580,19.58,20250103,20500,-9.12,20241203,11390,63.56,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,130924,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18590,190,2,1.03,3418069010,183580,74.84,18400,18830,18380,23900,12880,18400,18618.96,36.20,0,-21750,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36047,6.25,0.73,12,0.09,2975.00,25626.00,20500,20241203,-9.32,11390,20240411,63.21,20250,-8.20,20250207,15580,19.32,20250103,20500,-9.32,20241203,11390,63.21,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,120920,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18600,200,2,1.09,2921511680,156871,63.95,18400,18830,18380,23900,12880,18400,18623.66,36.20,0,-8507,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36067,6.25,0.73,12,0.08,2975.00,25626.00,20500,20241203,-9.27,11390,20240411,63.30,20250,-8.15,20250207,15580,19.38,20250103,20500,-9.27,20241203,11390,63.30,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,110918,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18570,170,2,0.92,2394214080,128510,52.39,18400,18830,18380,23900,12880,18400,18630.57,36.20,0,4982,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36009,6.24,0.72,12,0.07,2975.00,25626.00,20500,20241203,-9.41,11390,20240411,63.04,20250,-8.30,20250207,15580,19.19,20250103,20500,-9.41,20241203,11390,63.04,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,100919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18620,220,2,1.20,1540741120,82720,33.72,18400,18830,18380,23900,12880,18400,18625.98,36.20,0,5065,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,36106,6.26,0.73,12,0.04,2975.00,25626.00,20500,20241203,-9.17,11390,20240411,63.48,20250,-8.05,20250207,15580,19.51,20250103,20500,-9.17,20241203,11390,63.48,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N +20250224,090925,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18520,120,2,0.65,269367320,14590,5.95,18400,18540,18380,23900,12880,18400,18462.46,36.20,0,2205,18820,18610,18490,18280,18160,18550,18220,9849,5500,5000,13980,10,1,193907972,35912,6.23,0.72,12,0.01,2975.00,25626.00,20500,20241203,-9.66,11390,20240411,62.60,20250,-8.54,20250207,15580,18.87,20250103,20500,-9.66,20241203,11390,62.60,20240411,0.09,N,175330,5000,9849 억,,70192649,N,N,62,N,00,N 20250221,160916,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18400,-240,5,-1.29,4529668540,245127,92.60,18640,18700,18370,24200,13050,18640,18478.86,36.22,0,-53235,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35679,6.18,0.72,12,0.13,2975.00,25626.00,20500,20241203,-10.24,11390,20240411,61.55,20250,-9.14,20250207,15580,18.10,20250103,20500,-10.24,20241203,11390,61.55,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,62,N,00,N 20250221,150920,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18490,-150,5,-0.80,3695247020,199843,75.49,18640,18700,18370,24200,13050,18640,18490.75,36.22,0,-38839,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35854,6.22,0.72,12,0.10,2975.00,25626.00,20500,20241203,-9.80,11390,20240411,62.34,20250,-8.69,20250207,15580,18.68,20250103,20500,-9.80,20241203,11390,62.34,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N 20250221,140919,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18470,-170,5,-0.91,2746720360,148491,56.09,18640,18700,18370,24200,13050,18640,18497.55,36.22,0,-21827,19113,18876,18643,18406,18173,18995,18525,9849,5560,5000,14160,10,1,193907972,35815,6.21,0.72,12,0.08,2975.00,25626.00,20500,20241203,-9.90,11390,20240411,62.16,20250,-8.79,20250207,15580,18.55,20250103,20500,-9.90,20241203,11390,62.16,20240411,0.09,N,175330,5000,9849 억,,70225551,N,N,43,N,00,N diff --git a/176590/price/prices-20250201.csv b/176590/price/prices-20250201.csv index 96c8e8e378ce..8d15349b0210 100644 --- a/176590/price/prices-20250201.csv +++ b/176590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160924,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-400,5,-5.00,8466060,1126,18.45,7800,8000,7420,9200,6800,8000,7518.70,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,443,-16.10,3.08,12,0.02,-472.00,2466.00,9870,20240826,-23.00,5210,20250117,45.87,8200,-7.32,20250217,5210,45.87,20250117,9870,-23.00,20240826,5210,45.87,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,150923,57,100.00,KONEX,,,N,N,N,N, ,N,7610,-390,5,-4.88,8458460,1125,18.43,7800,8000,7420,9200,6800,8000,7518.63,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,443,-16.12,3.09,12,0.02,-472.00,2466.00,9870,20240826,-22.90,5210,20250117,46.07,8200,-7.20,20250217,5210,46.07,20250117,9870,-22.90,20240826,5210,46.07,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,140922,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,787280,100,1.64,7800,8000,7800,9200,6800,8000,7872.80,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,130924,57,100.00,KONEX,,,N,N,N,N, ,N,7960,-40,5,-0.50,475280,60,0.98,7800,8000,7800,9200,6800,8000,7921.33,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,464,-16.86,3.23,12,0.00,-472.00,2466.00,9870,20240826,-19.35,5210,20250117,52.78,8200,-2.93,20250217,5210,52.78,20250117,9870,-19.35,20240826,5210,52.78,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,120921,57,100.00,KONEX,,,N,N,N,N, ,N,7960,-40,5,-0.50,475280,60,0.98,7800,8000,7800,9200,6800,8000,7921.33,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,464,-16.86,3.23,12,0.00,-472.00,2466.00,9870,20240826,-19.35,5210,20250117,52.78,8200,-2.93,20250217,5210,52.78,20250117,9870,-19.35,20240826,5210,52.78,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,110918,57,100.00,KONEX,,,N,N,N,N, ,N,7970,-30,5,-0.38,132970,17,0.28,7800,8000,7800,9200,6800,8000,7821.76,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,464,-16.89,3.23,12,0.00,-472.00,2466.00,9870,20240826,-19.25,5210,20250117,52.98,8200,-2.80,20250217,5210,52.98,20250117,9870,-19.25,20240826,5210,52.98,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,100919,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,47000,6,0.10,7800,8000,7800,9200,6800,8000,7833.33,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,466,-16.95,3.24,12,0.00,-472.00,2466.00,9870,20240826,-18.95,5210,20250117,53.55,8200,-2.44,20250217,5210,53.55,20250117,9870,-18.95,20240826,5210,53.55,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20250224,090925,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,39000,5,0.08,7800,7800,7800,9200,6800,8000,7800.00,0.00,0,0,8460,8230,7770,7540,7080,8345,7655,29,1200,500,4960,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250221,160917,57,100.00,KONEX,,,N,N,N,N, ,N,8000,200,2,2.56,47459770,6104,41.95,7800,8000,7310,8970,6630,7800,7775.19,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,466,-16.95,3.24,12,0.10,-472.00,2466.00,9870,20240826,-18.95,5210,20250117,53.55,8200,-2.44,20250217,5210,53.55,20250117,9870,-18.95,20240826,5210,53.55,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250221,150920,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,41899770,5404,37.14,7800,7800,7310,8970,6630,7800,7753.47,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,454,-16.53,3.16,12,0.09,-472.00,2466.00,9870,20240826,-20.97,5210,20250117,49.71,8200,-4.88,20250217,5210,49.71,20250117,9870,-20.97,20240826,5210,49.71,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20250221,140920,57,100.00,KONEX,,,N,N,N,N, ,N,7700,-100,5,-1.28,8089460,1057,7.26,7800,7800,7310,8970,6630,7800,7653.23,0.00,0,0,8400,8100,7500,7200,6600,8250,7350,29,1170,500,4830,10,1,5823333,448,-16.31,3.12,12,0.02,-472.00,2466.00,9870,20240826,-21.99,5210,20250117,47.79,8200,-6.10,20250217,5210,47.79,20250117,9870,-21.99,20240826,5210,47.79,20250117,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250201.csv b/176750/price/prices-20250201.csv index 9e656c59c05b..874ce231218a 100644 --- a/176750/price/prices-20250201.csv +++ b/176750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-650,5,-5.46,2120169990,188428,49.60,11650,11650,11070,15470,8330,11900,11251.87,0.27,0,-16886,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3201,76.01,12.32,12,0.66,148.00,913.00,19570,20241024,-42.51,5610,20240308,100.53,12940,-13.06,20250221,7070,59.12,20250124,19570,-42.51,20241024,5610,100.53,20240308,0.27,N,176750,500,146 억,,75800,N,N,37,N,00,N +20250224,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,-710,5,-5.97,2038594150,181151,47.69,11650,11650,11070,15470,8330,11900,11253.55,0.27,0,-15754,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3184,75.61,12.26,12,0.64,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,12940,-13.52,20250221,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,-710,5,-5.97,1856780000,164969,43.43,11650,11650,11070,15470,8330,11900,11255.31,0.27,0,-9691,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3184,75.61,12.26,12,0.58,148.00,913.00,19570,20241024,-42.82,5610,20240308,99.47,12940,-13.52,20250221,7070,58.27,20250124,19570,-42.82,20241024,5610,99.47,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,-740,5,-6.22,1736915720,154267,40.61,11650,11650,11070,15470,8330,11900,11259.14,0.27,0,-6068,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3176,75.41,12.22,12,0.54,148.00,913.00,19570,20241024,-42.97,5610,20240308,98.93,12940,-13.76,20250221,7070,57.85,20250124,19570,-42.97,20241024,5610,98.93,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-720,5,-6.05,1560311610,138431,36.44,11650,11650,11070,15470,8330,11900,11271.38,0.27,0,-1713,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3181,75.54,12.25,12,0.49,148.00,913.00,19570,20241024,-42.87,5610,20240308,99.29,12940,-13.60,20250221,7070,58.13,20250124,19570,-42.87,20241024,5610,99.29,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11110,-790,5,-6.64,1492173770,132326,34.83,11650,11650,11070,15470,8330,11900,11276.48,0.27,0,1074,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3161,75.07,12.17,12,0.47,148.00,913.00,19570,20241024,-43.23,5610,20240308,98.04,12940,-14.14,20250221,7070,57.14,20250124,19570,-43.23,20241024,5610,98.04,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,-640,5,-5.38,942278420,83175,21.90,11650,11650,11180,15470,8330,11900,11328.84,0.27,0,9585,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3204,76.08,12.33,12,0.29,148.00,913.00,19570,20241024,-42.46,5610,20240308,100.71,12940,-12.98,20250221,7070,59.26,20250124,19570,-42.46,20241024,5610,100.71,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N +20250224,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-530,5,-4.45,235291800,20592,5.42,11650,11650,11300,15470,8330,11900,11426.28,0.27,0,3294,13300,12600,12240,11540,11180,12420,11360,146,3570,500,8330,10,1,28455220,3235,76.82,12.45,12,0.07,148.00,913.00,19570,20241024,-41.90,5610,20240308,102.67,12940,-12.13,20250221,7070,60.82,20250124,19570,-41.90,20241024,5610,102.67,20240308,0.27,N,176750,500,146 억,,75800,N,N,341,N,00,N 20250221,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,-240,5,-1.98,4690952340,376940,264.96,12240,12940,11880,15780,8500,12140,12445.31,0.29,0,-12580,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3386,80.41,13.03,12,1.32,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12940,-8.04,20250221,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.30,N,176750,500,146 억,,82876,N,N,341,N,00,N 20250221,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-190,5,-1.57,4510403130,361783,254.30,12240,12940,11920,15780,8500,12140,12467.15,0.29,0,-9355,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3400,80.74,13.09,12,1.27,148.00,913.00,19570,20241024,-38.94,5610,20240308,113.01,12940,-7.65,20250221,7070,69.02,20250124,19570,-38.94,20241024,5610,113.01,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N 20250221,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11970,-170,5,-1.40,4236282780,338968,238.27,12240,12940,11920,15780,8500,12140,12497.59,0.29,0,-3729,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3406,80.88,13.11,12,1.19,148.00,913.00,19570,20241024,-38.83,5610,20240308,113.37,12940,-7.50,20250221,7070,69.31,20250124,19570,-38.83,20241024,5610,113.37,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N diff --git a/177350/price/prices-20250201.csv b/177350/price/prices-20250201.csv index 4ee7f17b326e..64150b86a823 100644 --- a/177350/price/prices-20250201.csv +++ b/177350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1049,89,2,9.27,2040265574,1913277,496.97,960,1150,942,1248,672,960,1066.39,2.52,0,41664,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,188,-0.36,0.61,12,10.70,-2896.00,1717.00,4700,20240226,-77.68,835,20250210,25.63,1660,-36.81,20250123,835,25.63,20250210,1660,-36.81,20250123,181,479.56,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,150924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1039,79,2,8.23,2024583500,1898270,493.07,960,1150,942,1248,672,960,1066.55,2.52,0,38837,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,186,-0.36,0.61,12,10.62,-2896.00,1717.00,4700,20240226,-77.89,835,20250210,24.43,1660,-37.41,20250123,835,24.43,20250210,1660,-37.41,20250123,181,474.03,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,140923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,61,2,6.35,1994961288,1869619,485.63,960,1150,942,1248,672,960,1067.05,2.52,0,23904,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,182,-0.35,0.59,12,10.46,-2896.00,1717.00,4700,20240226,-78.28,835,20250210,22.28,1660,-38.49,20250123,835,22.28,20250210,1660,-38.49,20250123,181,464.09,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,130925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1037,77,2,8.02,1945926710,1821596,473.15,960,1150,942,1248,672,960,1068.27,2.52,0,20283,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,185,-0.36,0.60,12,10.19,-2896.00,1717.00,4700,20240226,-77.94,835,20250210,24.19,1660,-37.53,20250123,835,24.19,20250210,1660,-37.53,20250123,181,472.93,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,120921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1028,68,2,7.08,1865745245,1744277,453.07,960,1150,942,1248,672,960,1069.65,2.52,0,7610,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,184,-0.35,0.60,12,9.76,-2896.00,1717.00,4700,20240226,-78.13,835,20250210,23.11,1660,-38.07,20250123,835,23.11,20250210,1660,-38.07,20250123,181,467.96,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,110919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1097,137,2,14.27,1516400786,1413493,367.15,960,1150,942,1248,672,960,1072.82,2.52,0,5070,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,196,-0.38,0.64,12,7.91,-2896.00,1717.00,4700,20240226,-76.66,835,20250210,31.38,1660,-33.92,20250123,835,31.38,20250210,1660,-33.92,20250123,181,506.08,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,56,2,5.83,418193865,413721,107.46,960,1045,942,1248,672,960,1010.84,2.52,0,88760,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,182,-0.35,0.59,12,2.31,-2896.00,1717.00,4700,20240226,-78.38,835,20250210,21.68,1660,-38.80,20250123,835,21.68,20250210,1660,-38.80,20250123,181,461.33,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N +20250224,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,961,1,2,0.10,44965419,47118,12.24,960,961,942,1248,672,960,954.29,2.52,0,17017,1041,1000,950,909,859,1021,930,89,288,500,590,1,1,17874408,172,-0.33,0.56,12,0.26,-2896.00,1717.00,4700,20240226,-79.55,835,20250210,15.09,1660,-42.11,20250123,835,15.09,20250210,1660,-42.11,20250123,181,430.94,20241210,0.00,N,177350,500,89 억,,450729,N,N,0,N,00,N 20250221,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,960,60,2,6.67,364821440,384291,654.31,901,991,900,1170,630,900,949.30,2.29,0,42226,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,172,-0.33,0.56,12,2.15,-2896.00,1717.00,4700,20240226,-79.57,835,20250210,14.97,1660,-42.17,20250123,835,14.97,20250210,1660,-42.17,20250123,181,430.39,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N 20250221,150921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,954,54,2,6.00,350975136,369848,629.72,901,991,900,1170,630,900,948.97,2.29,0,36220,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,171,-0.33,0.56,12,2.07,-2896.00,1717.00,4700,20240226,-79.70,835,20250210,14.25,1660,-42.53,20250123,835,14.25,20250210,1660,-42.53,20250123,181,427.07,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N 20250221,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,946,46,2,5.11,325877305,343388,584.67,901,991,900,1170,630,900,949.01,2.29,0,31773,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,169,-0.33,0.55,12,1.92,-2896.00,1717.00,4700,20240226,-79.87,835,20250210,13.29,1660,-43.01,20250123,835,13.29,20250210,1660,-43.01,20250123,181,422.65,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N diff --git a/177830/price/prices-20250201.csv b/177830/price/prices-20250201.csv index 1f7fc2643133..d8591c74ac66 100644 --- a/177830/price/prices-20250201.csv +++ b/177830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,16148750,5315,54.73,3045,3060,3010,3955,2135,3045,3038.33,0.57,0,161,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,404,304.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2825,7.61,20250203,4375,-30.51,20240509,2655,14.50,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-15,5,-0.49,14328075,4714,48.54,3045,3060,3010,3955,2135,3045,3039.47,0.57,0,174,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,403,303.00,0.53,12,0.04,10.00,5688.00,4375,20240509,-30.74,2655,20241209,14.12,3155,-3.96,20250210,2825,7.26,20250203,4375,-30.74,20240509,2655,14.12,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,5,2,0.16,13431215,4419,45.50,3045,3060,3010,3955,2135,3045,3039.42,0.57,0,84,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,405,305.00,0.54,12,0.03,10.00,5688.00,4375,20240509,-30.29,2655,20241209,14.88,3155,-3.33,20250210,2825,7.96,20250203,4375,-30.29,20240509,2655,14.88,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,130925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,5,2,0.16,12510690,4116,42.38,3045,3060,3010,3955,2135,3045,3039.53,0.57,0,-80,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,405,305.00,0.54,12,0.03,10.00,5688.00,4375,20240509,-30.29,2655,20241209,14.88,3155,-3.33,20250210,2825,7.96,20250203,4375,-30.29,20240509,2655,14.88,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,120922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,10,2,0.33,11869355,3905,40.21,3045,3060,3010,3955,2135,3045,3039.53,0.57,0,-226,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,406,305.50,0.54,12,0.03,10.00,5688.00,4375,20240509,-30.17,2655,20241209,15.07,3155,-3.17,20250210,2825,8.14,20250203,4375,-30.17,20240509,2655,15.07,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,110919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,8750020,2883,29.68,3045,3060,3010,3955,2135,3045,3035.04,0.57,0,-311,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,404,304.00,0.53,12,0.02,10.00,5688.00,4375,20240509,-30.51,2655,20241209,14.50,3155,-3.65,20250210,2825,7.61,20250203,4375,-30.51,20240509,2655,14.50,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,10,2,0.33,2368400,778,8.01,3045,3060,3035,3955,2135,3045,3044.22,0.57,0,-279,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,406,305.50,0.54,12,0.01,10.00,5688.00,4375,20240509,-30.17,2655,20241209,15.07,3155,-3.17,20250210,2825,8.14,20250203,4375,-30.17,20240509,2655,15.07,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N +20250224,090926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-10,5,-0.33,549615,181,1.86,3045,3045,3035,3955,2135,3045,3036.55,0.57,0,-18,3068,3056,3033,3021,2998,3062,3027,71,910,500,2250,5,1,13288753,403,303.50,0.53,12,0.00,10.00,5688.00,4375,20240509,-30.63,2655,20241209,14.31,3155,-3.80,20250210,2825,7.43,20250203,4375,-30.63,20240509,2655,14.31,20241209,1.45,N,177830,500,71 억,,76245,N,N,0,N,00,N 20250221,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,29214570,9612,79.28,3035,3045,3010,3945,2125,3035,3039.39,0.57,0,553,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.07,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N 20250221,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,25698750,8457,69.75,3035,3045,3010,3945,2125,3035,3038.75,0.57,0,396,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.06,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N 20250221,140920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,10,2,0.33,18415425,6065,50.02,3035,3045,3010,3945,2125,3035,3036.34,0.57,0,200,3085,3060,3025,3000,2965,3072,3012,71,910,500,2240,5,1,13288753,405,304.50,0.54,12,0.05,10.00,5688.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2825,7.79,20250203,4375,-30.40,20240509,2655,14.69,20241209,1.45,N,177830,500,71 억,,75692,N,N,0,N,00,N diff --git a/177900/price/prices-20250201.csv b/177900/price/prices-20250201.csv index c456de900833..c30511a61369 100644 --- a/177900/price/prices-20250201.csv +++ b/177900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-690,5,-7.23,14429293660,1603345,14.60,9410,9510,8610,12400,6680,9540,8999.78,2.22,0,-116581,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,829,-3.27,3.20,12,17.12,-2705.00,2767.00,14910,20241224,-40.64,5740,20250203,54.18,10410,-14.99,20250221,5740,54.18,20250203,14910,-40.64,20241224,5740,54.18,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,150924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-790,5,-8.28,13715021320,1522681,13.87,9410,9510,8610,12400,6680,9540,9007.05,2.22,0,-120707,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,820,-3.23,3.16,12,16.26,-2705.00,2767.00,14910,20241224,-41.31,5740,20250203,52.44,10410,-15.95,20250221,5740,52.44,20250203,14910,-41.31,20241224,5740,52.44,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-740,5,-7.76,12720348870,1408800,12.83,9410,9510,8610,12400,6680,9540,9029.10,2.22,0,-112790,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,824,-3.25,3.18,12,15.04,-2705.00,2767.00,14910,20241224,-40.98,5740,20250203,53.31,10410,-15.47,20250221,5740,53.31,20250203,14910,-40.98,20241224,5740,53.31,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-810,5,-8.49,12257259380,1356042,12.35,9410,9510,8610,12400,6680,9540,9038.88,2.22,0,-111943,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,818,-3.23,3.16,12,14.48,-2705.00,2767.00,14910,20241224,-41.45,5740,20250203,52.09,10410,-16.14,20250221,5740,52.09,20250203,14910,-41.45,20241224,5740,52.09,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,120922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-700,5,-7.34,11282528150,1245299,11.34,9410,9510,8610,12400,6680,9540,9059.98,2.22,0,-112650,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,828,-3.27,3.19,12,13.29,-2705.00,2767.00,14910,20241224,-40.71,5740,20250203,54.01,10410,-15.08,20250221,5740,54.01,20250203,14910,-40.71,20241224,5740,54.01,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,110919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-800,5,-8.39,10466097560,1152411,10.50,9410,9510,8610,12400,6680,9540,9081.79,2.22,0,-93999,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,819,-3.23,3.16,12,12.30,-2705.00,2767.00,14910,20241224,-41.38,5740,20250203,52.26,10410,-16.04,20250221,5740,52.26,20250203,14910,-41.38,20241224,5740,52.26,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-840,5,-8.81,8747185540,956196,8.71,9410,9510,8610,12400,6680,9540,9147.78,2.22,0,-56377,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,815,-3.22,3.14,12,10.21,-2705.00,2767.00,14910,20241224,-41.65,5740,20250203,51.57,10410,-16.43,20250221,5740,51.57,20250203,14910,-41.65,20241224,5740,51.57,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N +20250224,090927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-180,5,-1.89,2265762270,242847,2.21,9410,9450,9200,12400,6680,9540,9329.74,2.22,0,7045,11446,10492,9456,8502,7466,10970,8980,47,2860,500,6670,10,1,9366800,877,-3.46,3.38,12,2.59,-2705.00,2767.00,14910,20241224,-37.22,5740,20250203,63.07,10410,-10.09,20250221,5740,63.07,20250203,14910,-37.22,20241224,5740,63.07,20250203,3.41,N,177900,500,46 억,,208125,N,N,0,N,00,N 20250221,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,720,2,8.16,103632903130,10839819,208.07,8820,10410,8420,11460,6180,8820,9560.44,1.30,0,96299,10666,9742,9276,8352,7886,9510,8120,47,2640,500,6170,10,1,9366800,894,-3.53,3.45,12,115.73,-2705.00,2767.00,14910,20241224,-36.02,5740,20250203,66.20,10410,-8.36,20250221,5740,66.20,20250203,14910,-36.02,20241224,5740,66.20,20250203,2.85,N,177900,500,46 억,,121987,N,N,0,N,00,N 20250221,150922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,500,2,5.67,99044504500,10356002,198.78,8820,10410,8420,11460,6180,8820,9563.97,1.30,0,105076,10666,9742,9276,8352,7886,9510,8120,47,2640,500,6170,10,1,9366800,873,-3.45,3.37,12,110.56,-2705.00,2767.00,14910,20241224,-37.49,5740,20250203,62.37,10410,-10.47,20250221,5740,62.37,20250203,14910,-37.49,20241224,5740,62.37,20250203,2.85,N,177900,500,46 억,,121987,N,N,0,N,00,N 20250221,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,440,2,4.99,93553433060,9761310,187.37,8820,10410,8420,11460,6180,8820,9584.11,1.30,0,27231,10666,9742,9276,8352,7886,9510,8120,47,2640,500,6170,10,1,9366800,867,-3.42,3.35,12,104.21,-2705.00,2767.00,14910,20241224,-37.89,5740,20250203,61.32,10410,-11.05,20250221,5740,61.32,20250203,14910,-37.89,20241224,5740,61.32,20250203,2.85,N,177900,500,46 억,,121987,N,N,0,N,00,N diff --git a/178320/price/prices-20250201.csv b/178320/price/prices-20250201.csv index c02f2f0d5a99..c63291cc24d4 100644 --- a/178320/price/prices-20250201.csv +++ b/178320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160926,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,8079264800,341262,80.46,23700,24150,23400,31300,16900,24100,23673.66,6.84,0,-36799,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13528,-40.08,1.79,12,0.61,-600.00,13461.00,36250,20240527,-33.66,19240,20240213,25.00,29750,-19.16,20250103,22550,6.65,20250212,36250,-33.66,20240527,19760,21.71,20240229,3.28,N,178320,500,281 억,,3845278,N,N,1146,N,00,N +20250224,150924,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24000,-100,5,-0.41,7660155400,323845,76.35,23700,24100,23400,31300,16900,24100,23653.75,6.84,0,-35638,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13500,-40.00,1.78,12,0.58,-600.00,13461.00,36250,20240527,-33.79,19240,20240213,24.74,29750,-19.33,20250103,22550,6.43,20250212,36250,-33.79,20240527,19760,21.46,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,140923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23700,-400,5,-1.66,6195660850,262541,61.90,23700,23850,23400,31300,16900,24100,23598.80,6.84,0,-43893,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13331,-39.50,1.76,12,0.47,-600.00,13461.00,36250,20240527,-34.62,19240,20240213,23.18,29750,-20.34,20250103,22550,5.10,20250212,36250,-34.62,20240527,19760,19.94,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,130926,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23650,-450,5,-1.87,5267284250,223425,52.68,23700,23750,23400,31300,16900,24100,23575.14,6.84,0,-34346,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13303,-39.42,1.76,12,0.40,-600.00,13461.00,36250,20240527,-34.76,19240,20240213,22.92,29750,-20.50,20250103,22550,4.88,20250212,36250,-34.76,20240527,19760,19.69,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,120922,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23600,-500,5,-2.07,4741285300,201167,47.43,23700,23750,23400,31300,16900,24100,23568.85,6.84,0,-33286,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13275,-39.33,1.75,12,0.36,-600.00,13461.00,36250,20240527,-34.90,19240,20240213,22.66,29750,-20.67,20250103,22550,4.66,20250212,36250,-34.90,20240527,19760,19.43,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,110920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23600,-500,5,-2.07,4337596950,184063,43.40,23700,23750,23400,31300,16900,24100,23565.78,6.84,0,-36231,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13275,-39.33,1.75,12,0.33,-600.00,13461.00,36250,20240527,-34.90,19240,20240213,22.66,29750,-20.67,20250103,22550,4.66,20250212,36250,-34.90,20240527,19760,19.43,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,100921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23550,-550,5,-2.28,3683726200,156293,36.85,23700,23750,23400,31300,16900,24100,23569.30,6.84,0,-35030,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13246,-39.25,1.75,12,0.28,-600.00,13461.00,36250,20240527,-35.03,19240,20240213,22.40,29750,-20.84,20250103,22550,4.43,20250212,36250,-35.03,20240527,19760,19.18,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N +20250224,090927,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23600,-500,5,-2.07,1216617500,51532,12.15,23700,23750,23500,31300,16900,24100,23608.80,6.84,0,-17688,24666,24382,24016,23732,23366,24200,23550,281,7200,500,17830,50,1,56247954,13275,-39.33,1.75,12,0.09,-600.00,13461.00,36250,20240527,-34.90,19240,20240213,22.66,29750,-20.67,20250103,22550,4.66,20250212,36250,-34.90,20240527,19760,19.43,20240229,3.28,N,178320,500,281 억,,3845278,N,N,444,N,00,N 20250221,160918,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,0,3,0.00,9949358350,415996,93.83,24250,24300,23650,31300,16900,24100,23915.63,6.75,0,46654,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13556,-40.17,1.79,12,0.74,-600.00,13461.00,36250,20240527,-33.52,18830,20240208,27.99,29750,-18.99,20250103,22550,6.87,20250212,36250,-33.52,20240527,19760,21.96,20240229,3.26,N,178320,500,281 억,,3795841,N,N,444,N,00,N 20250221,150922,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,9435961900,394674,89.02,24250,24300,23650,31300,16900,24100,23908.23,6.75,0,50884,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13528,-40.08,1.79,12,0.70,-600.00,13461.00,36250,20240527,-33.66,18830,20240208,27.72,29750,-19.16,20250103,22550,6.65,20250212,36250,-33.66,20240527,19760,21.71,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N 20250221,140921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23900,-200,5,-0.83,8430952450,352804,79.57,24250,24300,23650,31300,16900,24100,23896.97,6.75,0,41640,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13443,-39.83,1.78,12,0.63,-600.00,13461.00,36250,20240527,-34.07,18830,20240208,26.93,29750,-19.66,20250103,22550,5.99,20250212,36250,-34.07,20240527,19760,20.95,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N diff --git a/178600/price/prices-20250201.csv b/178600/price/prices-20250201.csv index e7e33d7809f2..c415fbf8aad4 100644 --- a/178600/price/prices-20250201.csv +++ b/178600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160926,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,150925,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,140924,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,130926,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,120922,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,110920,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,100921,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-20,5,-0.69,6195,2,33.33,3320,3320,2875,3325,2465,2895,3097.50,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,128,35.06,0.56,06,0.00,82.00,5169.00,3640,20240813,-21.02,2155,20250113,33.41,3415,-15.81,20250206,2155,33.41,20250113,3640,-21.02,20240813,2155,33.41,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20250224,090927,57,100.00,KONEX,,,N,N,N,N, ,N,3320,425,2,14.68,3320,1,16.67,3320,3320,3320,3325,2465,2895,3320.00,0.00,0,0,3528,3211,2843,2526,2158,3027,2342,22,430,500,1730,5,1,4449600,148,40.49,0.64,06,0.00,82.00,5169.00,3640,20240813,-8.79,2155,20250113,54.06,3415,-2.78,20250206,2155,54.06,20250113,3640,-8.79,20240813,2155,54.06,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250221,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250221,150922,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20250221,140921,57,100.00,KONEX,,,N,N,N,N, ,N,2895,55,2,1.94,16985,6,20.00,3160,3160,2475,3265,2415,2840,2830.83,0.00,0,0,3593,3216,2823,2446,2053,3020,2250,22,425,500,1700,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2155,20250113,34.34,3415,-15.23,20250206,2155,34.34,20250113,3640,-20.47,20240813,2155,34.34,20250113,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250201.csv b/178780/price/prices-20250201.csv index c948d35c8875..aa86d5a60dcd 100644 --- a/178780/price/prices-20250201.csv +++ b/178780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160926,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,65,2,1.91,262326280,75505,104.23,3410,3510,3400,4410,2380,3395,3474.29,0.74,0,53,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,600,-6.50,3.61,12,0.44,-532.00,959.00,4750,20240213,-27.16,2950,20250124,17.29,4750,-27.16,20250102,2950,17.29,20250124,8650,-60.00,20240226,2950,17.29,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,150925,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,65,2,1.91,244526110,70346,97.11,3410,3510,3400,4410,2380,3395,3476.05,0.74,0,450,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,600,-6.50,3.61,12,0.41,-532.00,959.00,4750,20240213,-27.16,2950,20250124,17.29,4750,-27.16,20250102,2950,17.29,20250124,8650,-60.00,20240226,2950,17.29,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,140924,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,60,2,1.77,236795080,68107,94.02,3410,3510,3400,4410,2380,3395,3476.81,0.74,0,710,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,599,-6.49,3.60,12,0.39,-532.00,959.00,4750,20240213,-27.26,2950,20250124,17.12,4750,-27.26,20250102,2950,17.12,20250124,8650,-60.06,20240226,2950,17.12,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,130926,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,45,2,1.33,230525175,66287,91.51,3410,3510,3400,4410,2380,3395,3477.68,0.74,0,748,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,597,-6.47,3.59,12,0.38,-532.00,959.00,4750,20240213,-27.58,2950,20250124,16.61,4750,-27.58,20250102,2950,16.61,20250124,8650,-60.23,20240226,2950,16.61,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,120923,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,80,2,2.36,211836140,60852,84.01,3410,3510,3400,4410,2380,3395,3481.17,0.74,0,274,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,603,-6.53,3.62,12,0.35,-532.00,959.00,4750,20240213,-26.84,2950,20250124,17.80,4750,-26.84,20250102,2950,17.80,20250124,8650,-59.83,20240226,2950,17.80,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,110920,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,110,2,3.24,193015030,55435,76.53,3410,3510,3400,4410,2380,3395,3481.83,0.74,0,68,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,608,-6.59,3.65,12,0.32,-532.00,959.00,4750,20240213,-26.21,2950,20250124,18.81,4750,-26.21,20250102,2950,18.81,20250124,8650,-59.48,20240226,2950,18.81,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,100921,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,95,2,2.80,85565945,24694,34.09,3410,3500,3400,4410,2380,3395,3465.05,0.74,0,73,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,605,-6.56,3.64,12,0.14,-532.00,959.00,4750,20240213,-26.53,2950,20250124,18.31,4750,-26.53,20250102,2950,18.31,20250124,8650,-59.65,20240226,2950,18.31,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N +20250224,090928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,35,2,1.03,14525425,4252,5.87,3410,3440,3400,4410,2380,3395,3416.14,0.74,0,1885,3661,3527,3366,3232,3071,3595,3300,87,1015,500,0,5,1,17349195,595,-6.45,3.58,12,0.02,-532.00,959.00,4750,20240213,-27.79,2950,20250124,16.27,4750,-27.79,20250102,2950,16.27,20250124,8650,-60.35,20240226,2950,16.27,20250124,0.00,N,178780,500,86 억,,128402,N,N,0,N,00,N 20250221,160919,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,100,2,3.03,242286185,71896,218.51,3295,3500,3205,4280,2310,3295,3369.95,0.73,0,1471,3385,3340,3290,3245,3195,3315,3220,87,985,500,0,5,1,17349195,589,-6.38,3.54,12,0.41,-532.00,959.00,4750,20240208,-28.53,2950,20250124,15.08,4750,-28.53,20250102,2950,15.08,20250124,8650,-60.75,20240221,2950,15.08,20250124,0.00,N,178780,500,86 억,,127046,N,N,0,N,00,N 20250221,150922,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,105,2,3.19,233541615,69318,210.67,3295,3500,3205,4280,2310,3295,3369.13,0.73,0,1519,3385,3340,3290,3245,3195,3315,3220,87,985,500,0,5,1,17349195,590,-6.39,3.55,12,0.40,-532.00,959.00,4750,20240208,-28.42,2950,20250124,15.25,4750,-28.42,20250102,2950,15.25,20250124,8650,-60.69,20240221,2950,15.25,20250124,0.00,N,178780,500,86 억,,127046,N,N,0,N,00,N 20250221,140922,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,100,2,3.03,168579680,50374,153.10,3295,3445,3205,4280,2310,3295,3346.56,0.73,0,3185,3385,3340,3290,3245,3195,3315,3220,87,985,500,0,5,1,17349195,589,-6.38,3.54,12,0.29,-532.00,959.00,4750,20240208,-28.53,2950,20250124,15.08,4750,-28.53,20250102,2950,15.08,20250124,8650,-60.75,20240221,2950,15.08,20250124,0.00,N,178780,500,86 억,,127046,N,N,0,N,00,N diff --git a/178920/price/prices-20250201.csv b/178920/price/prices-20250201.csv index 555d7d8b0b8e..31b7b19c6ad2 100644 --- a/178920/price/prices-20250201.csv +++ b/178920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160927,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20050,-150,5,-0.74,5626040560,276317,263.74,19940,21450,19730,26250,14150,20200,20360.85,9.19,0,1583,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,5888,-328.69,1.87,12,0.94,-61.00,10724.00,34350,20240716,-41.63,14250,20241209,40.70,22900,-12.45,20250211,16220,23.61,20250203,34350,-41.63,20240716,14250,40.70,20241209,0.94,N,178920,500,146 억,,2698539,N,N,202,N,00,N +20250224,150925,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20000,-200,5,-0.99,5396687020,264861,252.80,19940,21450,19730,26250,14150,20200,20375.54,9.19,0,-138,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,5873,-327.87,1.86,12,0.90,-61.00,10724.00,34350,20240716,-41.78,14250,20241209,40.35,22900,-12.66,20250211,16220,23.30,20250203,34350,-41.78,20240716,14250,40.35,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,140924,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20000,-200,5,-0.99,4879786190,239012,228.13,19940,21450,19730,26250,14150,20200,20416.49,9.19,0,-4286,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,5873,-327.87,1.86,12,0.81,-61.00,10724.00,34350,20240716,-41.78,14250,20241209,40.35,22900,-12.66,20250211,16220,23.30,20250203,34350,-41.78,20240716,14250,40.35,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,130927,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20050,-150,5,-0.74,4427033090,216337,206.49,19940,21450,19730,26250,14150,20200,20463.60,9.19,0,-10710,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,5888,-328.69,1.87,12,0.74,-61.00,10724.00,34350,20240716,-41.63,14250,20241209,40.70,22900,-12.45,20250211,16220,23.61,20250203,34350,-41.63,20240716,14250,40.70,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,120923,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19820,-380,5,-1.88,3930101090,191388,182.67,19940,21450,19730,26250,14150,20200,20534.73,9.19,0,-17787,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,10,1,29366322,5820,-324.92,1.85,12,0.65,-61.00,10724.00,34350,20240716,-42.30,14250,20241209,39.09,22900,-13.45,20250211,16220,22.19,20250203,34350,-42.30,20240716,14250,39.09,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,110921,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,19800,-400,5,-1.98,3363654070,162828,155.41,19940,21450,19730,26250,14150,20200,20657.71,9.19,0,-14313,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,10,1,29366322,5815,-324.59,1.85,12,0.55,-61.00,10724.00,34350,20240716,-42.36,14250,20241209,38.95,22900,-13.54,20250211,16220,22.07,20250203,34350,-42.36,20240716,14250,38.95,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,100921,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20650,450,2,2.23,2242638300,107248,102.37,19940,21450,19940,26250,14150,20200,20910.77,9.19,0,13812,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,6064,-338.52,1.93,12,0.37,-61.00,10724.00,34350,20240716,-39.88,14250,20241209,44.91,22900,-9.83,20250211,16220,27.31,20250203,34350,-39.88,20240716,14250,44.91,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N +20250224,090928,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20400,200,2,0.99,178542000,8753,8.35,19940,20700,19940,26250,14150,20200,20397.81,9.19,0,1832,21380,20790,20360,19770,19340,20575,19555,147,6050,500,14540,50,1,29366322,5991,-334.43,1.90,12,0.03,-61.00,10724.00,34350,20240716,-40.61,14250,20241209,43.16,22900,-10.92,20250211,16220,25.77,20250203,34350,-40.61,20240716,14250,43.16,20241209,0.94,N,178920,500,146 억,,2698539,N,N,64,N,00,N 20250221,160919,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-450,5,-2.18,2097097880,103798,68.45,20950,20950,19930,26800,14500,20650,20203.65,9.27,0,-31713,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5932,-331.15,1.88,12,0.35,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.95,N,178920,500,146 억,,2720813,N,N,64,N,00,N 20250221,150923,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20200,-450,5,-2.18,1886774780,93429,61.61,20950,20950,19930,26800,14500,20650,20194.74,9.27,0,-29158,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5932,-331.15,1.88,12,0.32,-61.00,10724.00,34350,20240716,-41.19,14250,20241209,41.75,22900,-11.79,20250211,16220,24.54,20250203,34350,-41.19,20240716,14250,41.75,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N 20250221,140922,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,20000,-650,5,-3.15,1681822530,83257,54.91,20950,20950,19930,26800,14500,20650,20200.37,9.27,0,-29372,21550,21100,20750,20300,19950,21325,20525,147,6150,500,14860,50,1,29366322,5873,-327.87,1.86,12,0.28,-61.00,10724.00,34350,20240716,-41.78,14250,20241209,40.35,22900,-12.66,20250211,16220,23.30,20250203,34350,-41.78,20240716,14250,40.35,20241209,0.95,N,178920,500,146 억,,2720813,N,N,818,N,00,N diff --git a/179290/price/prices-20250201.csv b/179290/price/prices-20250201.csv index 717a59ddcbcc..3c7885300c4b 100644 --- a/179290/price/prices-20250201.csv +++ b/179290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8600,-210,5,-2.38,1264926470,146348,86.44,8730,8840,8530,11450,6170,8810,8643.28,7.07,0,25398,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2783,21.61,2.99,12,0.45,398.00,2879.00,9390,20250218,-8.41,5290,20240805,62.57,9390,-8.41,20250218,7340,17.17,20250203,9390,-8.41,20250218,5290,62.57,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,150926,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8580,-230,5,-2.61,1201423740,138949,82.07,8730,8840,8530,11450,6170,8810,8646.50,7.07,0,25079,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2777,21.56,2.98,12,0.43,398.00,2879.00,9390,20250218,-8.63,5290,20240805,62.19,9390,-8.63,20250218,7340,16.89,20250203,9390,-8.63,20250218,5290,62.19,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,140924,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8610,-200,5,-2.27,1035178360,119575,70.63,8730,8840,8530,11450,6170,8810,8657.14,7.07,0,14284,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2787,21.63,2.99,12,0.37,398.00,2879.00,9390,20250218,-8.31,5290,20240805,62.76,9390,-8.31,20250218,7340,17.30,20250203,9390,-8.31,20250218,5290,62.76,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,130927,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8560,-250,5,-2.84,785934710,90618,53.53,8730,8840,8530,11450,6170,8810,8673.05,7.07,0,6233,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2771,21.51,2.97,12,0.28,398.00,2879.00,9390,20250218,-8.84,5290,20240805,61.81,9390,-8.84,20250218,7340,16.62,20250203,9390,-8.84,20250218,5290,61.81,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,120923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8660,-150,5,-1.70,513014590,58842,34.76,8730,8840,8640,11450,6170,8810,8718.50,7.07,0,3957,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2803,21.76,3.01,12,0.18,398.00,2879.00,9390,20250218,-7.77,5290,20240805,63.71,9390,-7.77,20250218,7340,17.98,20250203,9390,-7.77,20250218,5290,63.71,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,110921,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8660,-150,5,-1.70,438760430,50268,29.69,8730,8840,8660,11450,6170,8810,8728.42,7.07,0,2070,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2803,21.76,3.01,12,0.16,398.00,2879.00,9390,20250218,-7.77,5290,20240805,63.71,9390,-7.77,20250218,7340,17.98,20250203,9390,-7.77,20250218,5290,63.71,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,100922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8720,-90,5,-1.02,321880710,36819,21.75,8730,8840,8680,11450,6170,8810,8742.24,7.07,0,-2823,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2822,21.91,3.03,12,0.11,398.00,2879.00,9390,20250218,-7.14,5290,20240805,64.84,9390,-7.14,20250218,7340,18.80,20250203,9390,-7.14,20250218,5290,64.84,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N +20250224,090928,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8780,-30,5,-0.34,87668520,10037,5.93,8730,8810,8680,11450,6170,8810,8734.50,7.07,0,-1461,9150,8980,8830,8660,8510,9065,8745,164,2640,500,6340,10,1,32365678,2842,22.06,3.05,12,0.03,398.00,2879.00,9390,20250218,-6.50,5290,20240805,65.97,9390,-6.50,20250218,7340,19.62,20250203,9390,-6.50,20250218,5290,65.97,20240805,1.93,N,179290,500,163 억,,2287396,N,N,0,N,00,N 20250221,160919,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8810,-20,5,-0.23,1485341490,167748,90.94,8740,9000,8680,11470,6190,8830,8854.65,7.08,0,-3845,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2851,22.14,3.06,12,0.52,398.00,2879.00,9390,20250218,-6.18,5290,20240805,66.54,9390,-6.18,20250218,7340,20.03,20250203,9390,-6.18,20250218,5290,66.54,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N 20250221,150923,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8790,-40,5,-0.45,1386504110,156504,84.85,8740,9000,8680,11470,6190,8830,8859.22,7.08,0,-7131,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2845,22.09,3.05,12,0.48,398.00,2879.00,9390,20250218,-6.39,5290,20240805,66.16,9390,-6.39,20250218,7340,19.75,20250203,9390,-6.39,20250218,5290,66.16,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N 20250221,140922,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,8830,0,3,0.00,1220547860,137658,74.63,8740,9000,8680,11470,6190,8830,8866.52,7.08,0,-18041,9236,9032,8896,8692,8556,8965,8625,164,2640,500,6350,10,1,32365678,2858,22.19,3.07,12,0.43,398.00,2879.00,9390,20250218,-5.96,5290,20240805,66.92,9390,-5.96,20250218,7340,20.30,20250203,9390,-5.96,20250218,5290,66.92,20240805,1.90,N,179290,500,163 억,,2292641,N,N,1,N,00,N diff --git a/179530/price/prices-20250201.csv b/179530/price/prices-20250201.csv index e4830adaf00c..cfdc51b46f38 100644 --- a/179530/price/prices-20250201.csv +++ b/179530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-35,5,-1.66,44197415,21360,55.62,2090,2100,2020,2740,1480,2110,2069.17,2.74,0,6434,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,190,-6.63,1.42,12,0.23,-313.00,1465.00,4675,20240926,-55.61,1841,20250123,12.71,2980,-30.37,20250206,1841,12.71,20250123,4675,-55.61,20240926,1841,12.71,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,-15,5,-0.71,40885230,19765,51.46,2090,2100,2020,2740,1480,2110,2068.57,2.74,0,7268,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,191,-6.69,1.43,12,0.22,-313.00,1465.00,4675,20240926,-55.19,1841,20250123,13.80,2980,-29.70,20250206,1841,13.80,20250123,4675,-55.19,20240926,1841,13.80,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-20,5,-0.95,40215065,19445,50.63,2090,2090,2020,2740,1480,2110,2068.14,2.74,0,7174,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,191,-6.68,1.43,12,0.21,-313.00,1465.00,4675,20240926,-55.29,1841,20250123,13.53,2980,-29.87,20250206,1841,13.53,20250123,4675,-55.29,20240926,1841,13.53,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-45,5,-2.13,37796745,18281,47.60,2090,2090,2020,2740,1480,2110,2067.54,2.74,0,7110,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,189,-6.60,1.41,12,0.20,-313.00,1465.00,4675,20240926,-55.83,1841,20250123,12.17,2980,-30.70,20250206,1841,12.17,20250123,4675,-55.83,20240926,1841,12.17,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,120924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-35,5,-1.66,33352100,16133,42.01,2090,2090,2020,2740,1480,2110,2067.32,2.74,0,6457,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,190,-6.63,1.42,12,0.18,-313.00,1465.00,4675,20240926,-55.61,1841,20250123,12.71,2980,-30.37,20250206,1841,12.71,20250123,4675,-55.61,20240926,1841,12.71,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,110921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-45,5,-2.13,26442230,12801,33.33,2090,2090,2020,2740,1480,2110,2065.64,2.74,0,4414,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,189,-6.60,1.41,12,0.14,-313.00,1465.00,4675,20240926,-55.83,1841,20250123,12.17,2980,-30.70,20250206,1841,12.17,20250123,4675,-55.83,20240926,1841,12.17,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,100922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-40,5,-1.90,17253610,8360,21.77,2090,2090,2020,2740,1480,2110,2063.83,2.74,0,2774,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,189,-6.61,1.41,12,0.09,-313.00,1465.00,4675,20240926,-55.72,1841,20250123,12.44,2980,-30.54,20250206,1841,12.44,20250123,4675,-55.72,20240926,1841,12.44,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N +20250224,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-45,5,-2.13,8696070,4221,10.99,2090,2090,2020,2740,1480,2110,2060.19,2.74,0,1091,2203,2156,2133,2086,2063,2145,2075,46,630,500,1390,5,1,9140444,189,-6.60,1.41,12,0.05,-313.00,1465.00,4675,20240926,-55.83,1841,20250123,12.17,2980,-30.70,20250206,1841,12.17,20250123,4675,-55.83,20240926,1841,12.17,20250123,0.96,N,179530,500,45 억,,250311,N,N,0,N,00,N 20250221,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-70,5,-3.21,81324645,37999,50.17,2180,2180,2110,2830,1530,2180,2140.57,2.82,0,-7708,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,193,-6.74,1.44,12,0.42,-313.00,1465.00,4675,20240926,-54.87,1841,20250123,14.61,2980,-29.19,20250206,1841,14.61,20250123,4675,-54.87,20240926,1841,14.61,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N 20250221,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-40,5,-1.83,71333030,33293,43.96,2180,2180,2110,2830,1530,2180,2142.58,2.82,0,-6214,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,196,-6.84,1.46,12,0.36,-313.00,1465.00,4675,20240926,-54.22,1841,20250123,16.24,2980,-28.19,20250206,1841,16.24,20250123,4675,-54.22,20240926,1841,16.24,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N 20250221,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-60,5,-2.75,58854870,27440,36.23,2180,2180,2120,2830,1530,2180,2144.86,2.82,0,-5469,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,194,-6.77,1.45,12,0.30,-313.00,1465.00,4675,20240926,-54.65,1841,20250123,15.15,2980,-28.86,20250206,1841,15.15,20250123,4675,-54.65,20240926,1841,15.15,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N diff --git a/179720/price/prices-20250201.csv b/179720/price/prices-20250201.csv index af868b7cdecd..bf158b44260e 100644 --- a/179720/price/prices-20250201.csv +++ b/179720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160927,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,150926,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,140925,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,130928,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,120924,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,110921,57,100.00,KONEX,,,N,N,N,N, ,N,12460,-40,5,-0.32,59960,5,166.67,11500,12460,11500,14370,10630,12500,11992.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,297,-8.65,38.94,12,0.00,-1441.00,320.00,15000,20240216,-16.93,6000,20240610,107.67,13490,-7.64,20250207,9090,37.07,20250102,15000,-16.93,20240226,6000,107.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,100922,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-500,5,-4.00,23500,2,66.67,11500,12000,11500,14370,10630,12500,11750.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,287,-8.33,37.50,12,0.00,-1441.00,320.00,15000,20240216,-20.00,6000,20240610,100.00,13490,-11.05,20250207,9090,32.01,20250102,15000,-20.00,20240226,6000,100.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20250224,090929,57,100.00,KONEX,,,N,N,N,N, ,N,12500,0,3,0.00,0,0,0.00,0,0,0,14370,10630,12500,0.00,0.00,0,0,12833,12666,12333,12166,11833,12750,12250,12,1870,500,7500,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250221,160920,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250221,150924,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20250221,140923,57,100.00,KONEX,,,N,N,N,N, ,N,12500,20,2,0.16,37000,3,150.00,12500,12500,12000,14350,10610,12480,12333.33,0.00,0,0,12800,12640,12320,12160,11840,12720,12240,12,1870,500,7480,10,1,2387579,298,-8.67,39.06,12,0.00,-1441.00,320.00,15000,20240216,-16.67,6000,20240610,108.33,13490,-7.34,20250207,9090,37.51,20250102,15000,-16.67,20240226,6000,108.33,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250201.csv b/179900/price/prices-20250201.csv index 3156634068f8..e430317d6c90 100644 --- a/179900/price/prices-20250201.csv +++ b/179900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160928,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23550,1350,2,6.08,1963586200,85209,333.30,22300,23700,22200,28850,15550,22200,23043.85,3.55,0,20433,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4228,-14.31,19.35,12,0.47,-1646.00,1217.00,39950,20240523,-41.05,19250,20240923,22.34,28400,-17.08,20250102,19330,21.83,20250211,39950,-41.05,20240523,19250,22.34,20240923,0.09,N,179900,500,89 억,,637500,N,N,363,N,00,N +20250224,150926,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23600,1400,2,6.31,1871269250,81286,317.96,22300,23700,22200,28850,15550,22200,23020.81,3.55,0,19385,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4237,-14.34,19.39,12,0.45,-1646.00,1217.00,39950,20240523,-40.93,19250,20240923,22.60,28400,-16.90,20250102,19330,22.09,20250211,39950,-40.93,20240523,19250,22.60,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,140925,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23050,850,2,3.83,1395687300,60938,238.36,22300,23250,22200,28850,15550,22200,22903.40,3.55,0,10710,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4138,-14.00,18.94,12,0.34,-1646.00,1217.00,39950,20240523,-42.30,19250,20240923,19.74,28400,-18.84,20250102,19330,19.24,20250211,39950,-42.30,20240523,19250,19.74,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,130928,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23150,950,2,4.28,1323720700,57824,226.18,22300,23250,22200,28850,15550,22200,22892.24,3.55,0,10212,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4156,-14.06,19.02,12,0.32,-1646.00,1217.00,39950,20240523,-42.05,19250,20240923,20.26,28400,-18.49,20250102,19330,19.76,20250211,39950,-42.05,20240523,19250,20.26,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,120924,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22900,700,2,3.15,1190338950,52034,203.54,22300,23250,22200,28850,15550,22200,22876.18,3.55,0,6761,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4111,-13.91,18.82,12,0.29,-1646.00,1217.00,39950,20240523,-42.68,19250,20240923,18.96,28400,-19.37,20250102,19330,18.47,20250211,39950,-42.68,20240523,19250,18.96,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,110922,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22950,750,2,3.38,1154328300,50466,197.40,22300,23250,22200,28850,15550,22200,22873.39,3.55,0,6432,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4120,-13.94,18.86,12,0.28,-1646.00,1217.00,39950,20240523,-42.55,19250,20240923,19.22,28400,-19.19,20250102,19330,18.73,20250211,39950,-42.55,20240523,19250,19.22,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,100923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22750,550,2,2.48,985771500,43094,168.57,22300,23250,22200,28850,15550,22200,22874.91,3.55,0,7469,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4084,-13.82,18.69,12,0.24,-1646.00,1217.00,39950,20240523,-43.05,19250,20240923,18.18,28400,-19.89,20250102,19330,17.69,20250211,39950,-43.05,20240523,19250,18.18,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N +20250224,090929,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22750,550,2,2.48,229564350,10175,39.80,22300,22800,22200,28850,15550,22200,22561.61,3.55,0,3122,23200,22700,22250,21750,21300,22675,21725,90,6650,500,15980,50,1,17952629,4084,-13.82,18.69,12,0.06,-1646.00,1217.00,39950,20240523,-43.05,19250,20240923,18.18,28400,-19.89,20250102,19330,17.69,20250211,39950,-43.05,20240523,19250,18.18,20240923,0.09,N,179900,500,89 억,,637500,N,N,132,N,00,N 20250221,160920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22200,0,3,0.00,565561550,25565,36.98,22200,22750,21800,28850,15550,22200,22122.49,3.60,0,-10156,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3985,-13.49,18.24,12,0.14,-1646.00,1217.00,39950,20240523,-44.43,19250,20240923,15.32,28400,-21.83,20250102,19330,14.85,20250211,39950,-44.43,20240523,19250,15.32,20240923,0.09,N,179900,500,89 억,,646997,N,N,132,N,00,N 20250221,150924,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22150,-50,5,-0.23,530635100,23990,34.71,22200,22750,21800,28850,15550,22200,22119.01,3.60,0,-9398,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3977,-13.46,18.20,12,0.13,-1646.00,1217.00,39950,20240523,-44.56,19250,20240923,15.06,28400,-22.01,20250102,19330,14.59,20250211,39950,-44.56,20240523,19250,15.06,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N 20250221,140923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22050,-150,5,-0.68,475356000,21491,31.09,22200,22750,21800,28850,15550,22200,22118.84,3.60,0,-8261,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3959,-13.40,18.12,12,0.12,-1646.00,1217.00,39950,20240523,-44.81,19250,20240923,14.55,28400,-22.36,20250102,19330,14.07,20250211,39950,-44.81,20240523,19250,14.55,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N diff --git a/180060/price/prices-20250201.csv b/180060/price/prices-20250201.csv index f7615958960b..3f284ecf7767 100644 --- a/180060/price/prices-20250201.csv +++ b/180060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160928,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,150927,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,140926,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,130928,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,120924,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,110922,57,100.00,KONEX,,,N,N,N,N, ,N,6750,150,2,2.27,1592930,240,171.43,6800,6800,6420,7590,5610,6600,6637.21,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,100923,57,100.00,KONEX,,,N,N,N,N, ,N,6800,200,2,3.03,6800,1,0.71,6800,6800,6800,7590,5610,6600,6800.00,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20250224,090929,57,100.00,KONEX,,,N,N,N,N, ,N,6800,200,2,3.03,6800,1,0.71,6800,6800,6800,7590,5610,6600,6800.00,0.00,0,0,6933,6766,6633,6466,6333,6700,6400,47,990,500,4220,10,1,9347666,636,-6.26,0.85,12,0.00,-1086.00,8038.00,13500,20240226,-49.63,5600,20241223,21.43,7200,-5.56,20250123,5800,17.24,20250102,13500,-49.63,20240226,5600,21.43,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250221,160920,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-150,5,-2.22,914350,140,73.30,6800,6800,6500,7760,5740,6750,6531.07,0.00,0,0,7170,6960,6590,6380,6010,6775,6195,47,1010,500,4320,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.11,5600,20241223,17.86,7200,-8.33,20250123,5800,13.79,20250102,13500,-51.11,20240226,5600,17.86,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250221,150924,57,100.00,KONEX,,,N,N,N,N, ,N,6750,0,3,0.00,663550,102,53.40,6800,6800,6500,7760,5740,6750,6505.39,0.00,0,0,7170,6960,6590,6380,6010,6775,6195,47,1010,500,4320,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20250221,140923,57,100.00,KONEX,,,N,N,N,N, ,N,6750,0,3,0.00,663550,102,53.40,6800,6800,6500,7760,5740,6750,6505.39,0.00,0,0,7170,6960,6590,6380,6010,6775,6195,47,1010,500,4320,10,1,9347666,631,-6.22,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.00,5600,20241223,20.54,7200,-6.25,20250123,5800,16.38,20250102,13500,-50.00,20240226,5600,20.54,20241223,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250201.csv b/180400/price/prices-20250201.csv index b0094ba0d0c0..83f69094834e 100644 --- a/180400/price/prices-20250201.csv +++ b/180400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,-1,5,-0.06,4552179604,2583528,420.46,1654,1850,1630,2145,1155,1650,1762.04,7.82,0,-65991,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,812,-2.03,2.69,12,5.25,-813.00,614.00,4946,20240328,-66.66,1309,20250214,25.97,2300,-28.30,20250108,1309,25.97,20250214,5700,-71.07,20240328,1309,25.97,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,150927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1639,-11,5,-0.67,4457710490,2525894,411.08,1654,1850,1639,2145,1155,1650,1764.81,7.82,0,-46225,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,807,-2.02,2.67,12,5.13,-813.00,614.00,4946,20240328,-66.86,1309,20250214,25.21,2300,-28.74,20250108,1309,25.21,20250214,5700,-71.25,20240328,1309,25.21,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1666,16,2,0.97,4234410918,2390830,389.10,1654,1850,1648,2145,1155,1650,1771.11,7.82,0,-36994,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,820,-2.05,2.71,12,4.86,-813.00,614.00,4946,20240328,-66.32,1309,20250214,27.27,2300,-27.57,20250108,1309,27.27,20250214,5700,-70.77,20240328,1309,27.27,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,130928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1686,36,2,2.18,4055128672,2283476,371.63,1654,1850,1648,2145,1155,1650,1775.86,7.82,0,-21361,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,830,-2.07,2.75,12,4.64,-813.00,614.00,4946,20240328,-65.91,1309,20250214,28.80,2300,-26.70,20250108,1309,28.80,20250214,5700,-70.42,20240328,1309,28.80,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1734,84,2,5.09,3837170966,2155097,350.73,1654,1850,1648,2145,1155,1650,1780.51,7.82,0,-19720,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,853,-2.13,2.82,12,4.38,-813.00,614.00,4946,20240328,-64.94,1309,20250214,32.47,2300,-24.61,20250108,1309,32.47,20250214,5700,-69.58,20240328,1309,32.47,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,110922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1731,81,2,4.91,3675675968,2061449,335.49,1654,1850,1648,2145,1155,1650,1783.06,7.82,0,-26547,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,852,-2.13,2.82,12,4.19,-813.00,614.00,4946,20240328,-65.00,1309,20250214,32.24,2300,-24.74,20250108,1309,32.24,20250214,5700,-69.63,20240328,1309,32.24,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,83,2,5.03,3438029898,1925436,313.36,1654,1850,1648,2145,1155,1650,1785.59,7.82,0,-10322,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,853,-2.13,2.82,12,3.91,-813.00,614.00,4946,20240328,-64.96,1309,20250214,32.39,2300,-24.65,20250108,1309,32.39,20250214,5700,-69.60,20240328,1309,32.39,20250214,0.48,N,180400,500,246 억,,3846553,N,N,0,N,00,N +20250224,090929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1819,169,2,10.24,777906513,442422,72.00,1654,1819,1648,2145,1155,1650,1758.29,7.82,0,13912,1728,1688,1663,1623,1598,1676,1611,246,495,500,1020,1,1,49219432,895,-2.24,2.96,12,0.90,-813.00,614.00,4946,20240328,-63.22,1309,20250214,38.96,2300,-20.91,20250108,1309,38.96,20250214,5700,-68.09,20240328,1309,38.96,20250214,0.48,N,180400,500,246 억,,3846553,Y,N,0,N,00,N 20250221,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,-17,5,-1.02,1008990747,609089,43.27,1670,1703,1638,2165,1167,1667,1656.56,7.85,0,-17865,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,812,-2.03,2.69,12,1.24,-813.00,614.00,4946,20240328,-66.64,1309,20250214,26.05,2300,-28.26,20250108,1309,26.05,20250214,5700,-71.05,20240328,1309,26.05,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N 20250221,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-7,5,-0.42,970305527,585701,41.61,1670,1703,1638,2165,1167,1667,1656.66,7.85,0,-17791,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,817,-2.04,2.70,12,1.19,-813.00,614.00,4946,20240328,-66.44,1309,20250214,26.81,2300,-27.83,20250108,1309,26.81,20250214,5700,-70.88,20240328,1309,26.81,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N 20250221,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-7,5,-0.42,908031819,548229,38.94,1670,1703,1638,2165,1167,1667,1656.30,7.85,0,-13275,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,817,-2.04,2.70,12,1.11,-813.00,614.00,4946,20240328,-66.44,1309,20250214,26.81,2300,-27.83,20250108,1309,26.81,20250214,5700,-70.88,20240328,1309,26.81,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N diff --git a/180640/price/prices-20250201.csv b/180640/price/prices-20250201.csv index 0f4cfdedd687..ff273e512d20 100644 --- a/180640/price/prices-20250201.csv +++ b/180640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160929,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82900,-1200,5,-1.43,2339423400,28446,115.89,83500,83600,81500,109300,58900,84100,82240.74,22.03,0,2926,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,55346,14.49,2.02,12,0.04,5723.00,41030.00,94900,20241017,-12.64,54500,20240419,52.11,88400,-6.22,20250219,71100,16.60,20250102,94900,-12.64,20241017,54500,52.11,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,153,N,00,N +20250224,150927,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82400,-1700,5,-2.02,1922667300,23406,95.36,83500,83600,81500,109300,58900,84100,82144.21,22.03,0,3747,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,55012,14.40,2.01,12,0.04,5723.00,41030.00,94900,20241017,-13.17,54500,20240419,51.19,88400,-6.79,20250219,71100,15.89,20250102,94900,-13.17,20241017,54500,51.19,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,140926,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82500,-1600,5,-1.90,1771073500,21571,87.88,83500,83600,81500,109300,58900,84100,82104.38,22.03,0,3719,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,55079,14.42,2.01,12,0.03,5723.00,41030.00,94900,20241017,-13.07,54500,20240419,51.38,88400,-6.67,20250219,71100,16.03,20250102,94900,-13.07,20241017,54500,51.38,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,130929,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81700,-2400,5,-2.85,1562991700,19036,77.56,83500,83600,81500,109300,58900,84100,82107.15,22.03,0,1827,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,54545,14.28,1.99,12,0.03,5723.00,41030.00,94900,20241017,-13.91,54500,20240419,49.91,88400,-7.58,20250219,71100,14.91,20250102,94900,-13.91,20241017,54500,49.91,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,120925,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82100,-2000,5,-2.38,1358715800,16544,67.40,83500,83600,81500,109300,58900,84100,82127.41,22.03,0,2780,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,54812,14.35,2.00,12,0.02,5723.00,41030.00,94900,20241017,-13.49,54500,20240419,50.64,88400,-7.13,20250219,71100,15.47,20250102,94900,-13.49,20241017,54500,50.64,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,110922,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,81800,-2300,5,-2.73,1259023400,15330,62.46,83500,83600,81500,109300,58900,84100,82128.08,22.03,0,1969,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,54612,14.29,1.99,12,0.02,5723.00,41030.00,94900,20241017,-13.80,54500,20240419,50.09,88400,-7.47,20250219,71100,15.05,20250102,94900,-13.80,20241017,54500,50.09,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,100923,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82000,-2100,5,-2.50,535857100,6512,26.53,83500,83600,81500,109300,58900,84100,82287.64,22.03,0,-1396,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,54745,14.33,2.00,12,0.01,5723.00,41030.00,94900,20241017,-13.59,54500,20240419,50.46,88400,-7.24,20250219,71100,15.33,20250102,94900,-13.59,20241017,54500,50.46,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N +20250224,090930,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,82900,-1200,5,-1.43,95457900,1147,4.67,83500,83600,82700,109300,58900,84100,83223.98,22.03,0,-35,87100,85600,84500,83000,81900,85050,82450,1669,25200,2500,58870,100,1,66762279,55346,14.49,2.02,12,0.00,5723.00,41030.00,94900,20241017,-12.64,54500,20240419,52.11,88400,-6.22,20250219,71100,16.60,20250102,94900,-12.64,20241017,54500,52.11,20240419,0.02,N,180640,2500,1669 억,,14708703,N,N,163,N,00,N 20250221,160921,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84100,-400,5,-0.47,2079046400,24544,66.16,86000,86000,83400,109800,59200,84500,84706.91,22.03,0,4557,88433,86466,85033,83066,81633,85750,82350,1669,25300,2500,59150,100,1,66762279,56147,14.70,2.05,12,0.04,5723.00,41030.00,94900,20241017,-11.38,54500,20240419,54.31,88400,-4.86,20250219,71100,18.28,20250102,94900,-11.38,20241017,54500,54.31,20240419,0.02,N,180640,2500,1669 억,,14705949,N,N,163,N,00,N 20250221,150925,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84300,-200,5,-0.24,1842805200,21736,58.59,86000,86000,83400,109800,59200,84500,84781.25,22.03,0,3844,88433,86466,85033,83066,81633,85750,82350,1669,25300,2500,59150,100,1,66762279,56281,14.73,2.05,12,0.03,5723.00,41030.00,94900,20241017,-11.17,54500,20240419,54.68,88400,-4.64,20250219,71100,18.57,20250102,94900,-11.17,20241017,54500,54.68,20240419,0.02,N,180640,2500,1669 억,,14705949,N,N,67,N,00,N 20250221,140924,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,400,2,0.47,1115729800,13080,35.26,86000,86000,84100,109800,59200,84500,85300.44,22.03,0,1750,88433,86466,85033,83066,81633,85750,82350,1669,25300,2500,59150,100,1,66762279,56681,14.83,2.07,12,0.02,5723.00,41030.00,94900,20241017,-10.54,54500,20240419,55.78,88400,-3.96,20250219,71100,19.41,20250102,94900,-10.54,20241017,54500,55.78,20240419,0.02,N,180640,2500,1669 억,,14705949,N,N,67,N,00,N diff --git a/181710/price/prices-20250201.csv b/181710/price/prices-20250201.csv index 61a364c03219..604f5141e2d6 100644 --- a/181710/price/prices-20250201.csv +++ b/181710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160929,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,896660940,44577,58.01,20250,20250,19910,26450,14250,20350,20114.61,8.90,0,-12352,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.13,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,3,N,00,N +20250224,150928,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,-150,5,-0.74,850860690,42306,55.05,20250,20250,19910,26450,14250,20350,20111.78,8.90,0,-11392,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6821,-83.13,0.42,12,0.13,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20650,-2.18,20250221,17340,16.49,20250102,28600,-29.37,20240226,15510,30.24,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,140926,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,753443390,37466,48.75,20250,20250,19910,26450,14250,20350,20109.74,8.90,0,-8946,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.11,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,130929,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20150,-200,5,-0.98,614625790,30585,39.80,20250,20250,19910,26450,14250,20350,20095.24,8.90,0,-5714,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6804,-82.92,0.42,12,0.09,-243.00,48250.00,29250,20240220,-31.11,15510,20241114,29.92,20650,-2.42,20250221,17340,16.21,20250102,28600,-29.55,20240226,15510,29.92,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,120925,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20100,-250,5,-1.23,531688990,26467,34.44,20250,20250,19910,26450,14250,20350,20088.26,8.90,0,-2913,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6787,-82.72,0.42,12,0.08,-243.00,48250.00,29250,20240220,-31.28,15510,20241114,29.59,20650,-2.66,20250221,17340,15.92,20250102,28600,-29.72,20240226,15510,29.59,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,110923,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20200,-150,5,-0.74,401993790,20038,26.08,20250,20250,19910,26450,14250,20350,20060.85,8.90,0,-2163,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6821,-83.13,0.42,12,0.06,-243.00,48250.00,29250,20240220,-30.94,15510,20241114,30.24,20650,-2.18,20250221,17340,16.49,20250102,28600,-29.37,20240226,15510,30.24,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,100924,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,19980,-370,5,-1.82,228002460,11367,14.79,20250,20250,19910,26450,14250,20350,20056.99,8.90,0,-1946,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,10,1,33766123,6746,-82.22,0.41,12,0.03,-243.00,48250.00,29250,20240220,-31.69,15510,20241114,28.82,20650,-3.24,20250221,17340,15.22,20250102,28600,-30.14,20240226,15510,28.82,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N +20250224,090930,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20000,-350,5,-1.72,61473140,3062,3.98,20250,20250,19990,26450,14250,20350,20071.59,8.90,0,-1179,20950,20650,20350,20050,19750,20650,20050,188,6100,500,15050,50,1,33766123,6753,-82.30,0.41,12,0.01,-243.00,48250.00,29250,20240220,-31.62,15510,20241114,28.95,20650,-3.15,20250221,17340,15.34,20250102,28600,-30.07,20240226,15510,28.95,20241114,0.79,N,181710,500,187 억,,3003522,N,N,2,N,00,N 20250221,160921,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20350,150,2,0.74,1562776250,76762,72.38,20350,20650,20050,26250,14150,20200,20358.73,8.94,0,-8414,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6871,-83.74,0.42,12,0.23,-243.00,48250.00,29250,20240220,-30.43,15510,20241114,31.21,20650,-1.45,20250221,17340,17.36,20250102,29000,-29.83,20240221,15510,31.21,20241114,0.84,N,181710,500,187 억,,3018553,N,N,2,N,00,N 20250221,150925,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20300,100,2,0.50,1529370200,75117,70.83,20350,20650,20050,26250,14150,20200,20359.85,8.94,0,-8388,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6855,-83.54,0.42,12,0.22,-243.00,48250.00,29250,20240220,-30.60,15510,20241114,30.88,20650,-1.69,20250221,17340,17.07,20250102,29000,-30.00,20240221,15510,30.88,20241114,0.84,N,181710,500,187 억,,3018553,N,N,63,N,00,N 20250221,140924,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,20350,150,2,0.74,1434656700,70459,66.44,20350,20650,20050,26250,14150,20200,20361.59,8.94,0,-7821,20793,20496,20003,19706,19213,20645,19855,188,6050,500,14940,50,1,33766123,6871,-83.74,0.42,12,0.21,-243.00,48250.00,29250,20240220,-30.43,15510,20241114,31.21,20650,-1.45,20250221,17340,17.36,20250102,29000,-29.83,20240221,15510,31.21,20241114,0.84,N,181710,500,187 억,,3018553,N,N,63,N,00,N diff --git a/182360/price/prices-20250201.csv b/182360/price/prices-20250201.csv index 3a35fbaaca84..a641d9749c3a 100644 --- a/182360/price/prices-20250201.csv +++ b/182360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160929,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15850,-180,5,-1.12,1437419320,91143,43.65,15830,15960,15600,20800,11230,16030,15770.78,3.33,0,-6131,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2310,20.01,2.72,12,0.63,792.00,5829.00,18350,20240215,-13.62,10940,20240805,44.88,17850,-11.20,20250220,13370,18.55,20250203,18010,-11.99,20241202,10940,44.88,20240805,4.99,N,182360,500,72 억,,484809,N,N,2,N,00,N +20250224,150928,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15860,-170,5,-1.06,1379533900,87491,41.91,15830,15960,15600,20800,11230,16030,15767.57,3.33,0,-6499,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2311,20.03,2.72,12,0.60,792.00,5829.00,18350,20240215,-13.57,10940,20240805,44.97,17850,-11.15,20250220,13370,18.62,20250203,18010,-11.94,20241202,10940,44.97,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,140927,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15800,-230,5,-1.43,1241619280,78793,37.74,15830,15960,15600,20800,11230,16030,15757.82,3.33,0,-8659,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2302,19.95,2.71,12,0.54,792.00,5829.00,18350,20240215,-13.90,10940,20240805,44.42,17850,-11.48,20250220,13370,18.18,20250203,18010,-12.27,20241202,10940,44.42,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,130929,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15910,-120,5,-0.75,1119698530,71108,34.06,15830,15950,15600,20800,11230,16030,15746.25,3.33,0,-5055,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2318,20.09,2.73,12,0.49,792.00,5829.00,18350,20240215,-13.30,10940,20240805,45.43,17850,-10.87,20250220,13370,19.00,20250203,18010,-11.66,20241202,10940,45.43,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,120926,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15910,-120,5,-0.75,1062295580,67496,32.33,15830,15940,15600,20800,11230,16030,15738.43,3.33,0,-4589,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2318,20.09,2.73,12,0.46,792.00,5829.00,18350,20240215,-13.30,10940,20240805,45.43,17850,-10.87,20250220,13370,19.00,20250203,18010,-11.66,20241202,10940,45.43,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,110923,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15730,-300,5,-1.87,976070040,62053,29.72,15830,15850,15600,20800,11230,16030,15729.38,3.33,0,-4523,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2292,19.86,2.70,12,0.43,792.00,5829.00,18350,20240215,-14.28,10940,20240805,43.78,17850,-11.88,20250220,13370,17.65,20250203,18010,-12.66,20241202,10940,43.78,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,100924,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15640,-390,5,-2.43,850179030,54034,25.88,15830,15850,15600,20800,11230,16030,15733.88,3.33,0,-4358,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2279,19.75,2.68,12,0.37,792.00,5829.00,18350,20240215,-14.77,10940,20240805,42.96,17850,-12.38,20250220,13370,16.98,20250203,18010,-13.16,20241202,10940,42.96,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N +20250224,090930,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,15720,-310,5,-1.93,337120400,21364,10.23,15830,15850,15670,20800,11230,16030,15779.25,3.33,0,-4516,16836,16432,16116,15712,15396,16275,15555,73,4770,500,11540,10,1,14571557,2291,19.85,2.70,12,0.15,792.00,5829.00,18350,20240215,-14.33,10940,20240805,43.69,17850,-11.93,20250220,13370,17.58,20250203,18010,-12.72,20241202,10940,43.69,20240805,4.99,N,182360,500,72 억,,484809,N,N,98,N,00,N 20250221,160921,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16030,-350,5,-2.14,3336694600,207662,17.57,16380,16520,15800,21250,11470,16380,16067.17,3.15,0,25083,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2336,20.24,2.75,12,1.43,792.00,5829.00,18350,20240215,-12.64,10940,20240805,46.53,17850,-10.20,20250220,13370,19.90,20250203,18010,-10.99,20241202,10940,46.53,20240805,4.86,N,182360,500,72 억,,459408,N,N,98,N,00,N 20250221,150925,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16040,-340,5,-2.08,3210495670,199792,16.90,16380,16520,15800,21250,11470,16380,16068.33,3.15,0,25023,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2337,20.25,2.75,12,1.37,792.00,5829.00,18350,20240215,-12.59,10940,20240805,46.62,17850,-10.14,20250220,13370,19.97,20250203,18010,-10.94,20241202,10940,46.62,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N 20250221,140924,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16040,-340,5,-2.08,3079149080,191600,16.21,16380,16520,15800,21250,11470,16380,16069.82,3.15,0,26462,18446,17412,16816,15782,15186,17115,15485,73,4870,500,11790,10,1,14571557,2337,20.25,2.75,12,1.31,792.00,5829.00,18350,20240215,-12.59,10940,20240805,46.62,17850,-10.14,20250220,13370,19.97,20250203,18010,-10.94,20241202,10940,46.62,20240805,4.86,N,182360,500,72 억,,459408,N,N,3012,N,00,N diff --git a/182400/price/prices-20250201.csv b/182400/price/prices-20250201.csv index b28e16c2bf17..25a99936afec 100644 --- a/182400/price/prices-20250201.csv +++ b/182400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160930,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,150928,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,140927,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,130929,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,120926,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,110923,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,100924,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N +20250224,090931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250221,160922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250221,150926,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N 20250221,140925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N diff --git a/183190/price/prices-20250201.csv b/183190/price/prices-20250201.csv index c79cd820d35b..3da1fd110083 100644 --- a/183190/price/prices-20250201.csv +++ b/183190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160930,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10180,-10,5,-0.10,226536650,22345,91.51,10220,10220,10100,13240,7140,10190,10137.70,6.02,0,-4849,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3852,4.43,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.83,9370,20241209,8.64,10850,-6.18,20250121,10010,1.70,20250212,12240,-16.83,20240605,9370,8.64,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,150929,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10160,-30,5,-0.29,214451150,21157,86.65,10220,10220,10100,13240,7140,10190,10136.13,6.02,0,-4351,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3844,4.42,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.99,9370,20241209,8.43,10850,-6.36,20250121,10010,1.50,20250212,12240,-16.99,20240605,9370,8.43,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,140927,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,-40,5,-0.39,201088440,19842,81.26,10220,10220,10100,13240,7140,10190,10134.43,6.02,0,-4156,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3840,4.41,0.38,12,0.05,2300.00,26790.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,10010,1.40,20250212,12240,-17.08,20240605,9370,8.32,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,130930,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,-40,5,-0.39,192084990,18956,77.63,10220,10220,10100,13240,7140,10190,10133.14,6.02,0,-4026,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3840,4.41,0.38,12,0.05,2300.00,26790.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,10010,1.40,20250212,12240,-17.08,20240605,9370,8.32,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,120926,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10160,-30,5,-0.29,181586030,17923,73.40,10220,10220,10100,13240,7140,10190,10131.39,6.02,0,-4062,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3844,4.42,0.38,12,0.05,2300.00,26790.00,12240,20240605,-16.99,9370,20241209,8.43,10850,-6.36,20250121,10010,1.50,20250212,12240,-16.99,20240605,9370,8.43,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,110924,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10120,-70,5,-0.69,145177180,14331,58.69,10220,10220,10100,13240,7140,10190,10130.21,6.02,0,-4397,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3829,4.40,0.38,12,0.04,2300.00,26790.00,12240,20240605,-17.32,9370,20241209,8.00,10850,-6.73,20250121,10010,1.10,20250212,12240,-17.32,20240605,9370,8.00,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,100925,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10130,-60,5,-0.59,62650910,6168,25.26,10220,10220,10110,13240,7140,10190,10157.30,6.02,0,-3278,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3833,4.40,0.38,12,0.02,2300.00,26790.00,12240,20240605,-17.24,9370,20241209,8.11,10850,-6.64,20250121,10010,1.20,20250212,12240,-17.24,20240605,9370,8.11,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N +20250224,090931,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,-40,5,-0.39,22993780,2256,9.24,10220,10220,10130,13240,7140,10190,10192.30,6.02,0,-1312,10270,10230,10180,10140,10090,10250,10160,195,3050,500,7540,10,1,37836486,3840,4.41,0.38,12,0.01,2300.00,26790.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,10010,1.40,20250212,12240,-17.08,20240605,9370,8.32,20241209,0.23,N,183190,500,194 억,,2279255,N,N,112,N,00,N 20250221,160922,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10190,50,2,0.49,248649690,24418,69.06,10140,10220,10130,13180,7100,10140,10182.96,6.03,0,-1301,10280,10210,10170,10100,10060,10195,10085,195,3040,500,7500,10,1,37836486,3856,4.43,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.75,9370,20241209,8.75,10850,-6.08,20250121,10010,1.80,20250212,12240,-16.75,20240605,9370,8.75,20241209,0.22,N,183190,500,194 억,,2281286,N,N,112,N,00,N 20250221,150926,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10190,50,2,0.49,237040240,23279,65.84,10140,10220,10130,13180,7100,10140,10182.58,6.03,0,-1436,10280,10210,10170,10100,10060,10195,10085,195,3040,500,7500,10,1,37836486,3856,4.43,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.75,9370,20241209,8.75,10850,-6.08,20250121,10010,1.80,20250212,12240,-16.75,20240605,9370,8.75,20241209,0.22,N,183190,500,194 억,,2281286,N,N,78,N,00,N 20250221,140925,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,60,2,0.59,218470120,21457,60.68,10140,10220,10130,13180,7100,10140,10181.76,6.03,0,-1359,10280,10210,10170,10100,10060,10195,10085,195,3040,500,7500,10,1,37836486,3859,4.43,0.38,12,0.06,2300.00,26790.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10010,1.90,20250212,12240,-16.67,20240605,9370,8.86,20241209,0.22,N,183190,500,194 억,,2281286,N,N,78,N,00,N diff --git a/183300/price/prices-20250201.csv b/183300/price/prices-20250201.csv index 1d57f757a2f5..7e4505274fe6 100644 --- a/183300/price/prices-20250201.csv +++ b/183300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46350,-1100,5,-2.32,6754726050,147893,84.34,46000,46800,45050,61600,33250,47450,45672.76,23.86,0,21608,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4849,15.10,2.28,12,1.41,3070.00,20347.00,98400,20240516,-52.90,31550,20241209,46.91,49900,-7.11,20250219,35700,29.83,20250203,98400,-52.90,20240516,31550,46.91,20241209,2.09,N,183300,500,52 억,,2495760,N,N,313,N,00,N +20250224,150929,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46200,-1250,5,-2.63,6557416300,143630,81.91,46000,46800,45050,61600,33250,47450,45654.92,23.86,0,20802,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4833,15.05,2.27,12,1.37,3070.00,20347.00,98400,20240516,-53.05,31550,20241209,46.43,49900,-7.41,20250219,35700,29.41,20250203,98400,-53.05,20240516,31550,46.43,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,140928,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46150,-1300,5,-2.74,6276533800,137554,78.44,46000,46800,45050,61600,33250,47450,45629.60,23.86,0,20074,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4828,15.03,2.27,12,1.31,3070.00,20347.00,98400,20240516,-53.10,31550,20241209,46.28,49900,-7.52,20250219,35700,29.27,20250203,98400,-53.10,20240516,31550,46.28,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,130930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46100,-1350,5,-2.85,5888389950,129142,73.65,46000,46800,45050,61600,33250,47450,45596.24,23.86,0,17591,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4822,15.02,2.27,12,1.23,3070.00,20347.00,98400,20240516,-53.15,31550,20241209,46.12,49900,-7.62,20250219,35700,29.13,20250203,98400,-53.15,20240516,31550,46.12,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,120926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45550,-1900,5,-4.00,5195384100,114068,65.05,46000,46800,45050,61600,33250,47450,45546.38,23.86,0,14951,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4765,14.84,2.24,12,1.09,3070.00,20347.00,98400,20240516,-53.71,31550,20241209,44.37,49900,-8.72,20250219,35700,27.59,20250203,98400,-53.71,20240516,31550,44.37,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,110924,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45500,-1950,5,-4.11,4769551300,104718,59.72,46000,46800,45050,61600,33250,47450,45546.62,23.86,0,12481,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4760,14.82,2.24,12,1.00,3070.00,20347.00,98400,20240516,-53.76,31550,20241209,44.22,49900,-8.82,20250219,35700,27.45,20250203,98400,-53.76,20240516,31550,44.22,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,100925,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45300,-2150,5,-4.53,4035572100,88483,50.46,46000,46800,45200,61600,33250,47450,45608.45,23.86,0,7826,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4739,14.76,2.23,12,0.85,3070.00,20347.00,98400,20240516,-53.96,31550,20241209,43.58,49900,-9.22,20250219,35700,26.89,20250203,98400,-53.96,20240516,31550,43.58,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N +20250224,090931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,45550,-1900,5,-4.00,1186118450,25810,14.72,46000,46800,45400,61600,33250,47450,45955.77,23.86,0,587,50483,48966,47883,46366,45283,48425,45825,52,14150,500,34160,50,1,10460684,4765,14.84,2.24,12,0.25,3070.00,20347.00,98400,20240516,-53.71,31550,20241209,44.37,49900,-8.72,20250219,35700,27.59,20250203,98400,-53.71,20240516,31550,44.37,20241209,2.09,N,183300,500,52 억,,2495760,N,N,319,N,00,N 20250221,160922,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47450,-1050,5,-2.16,8299513300,174919,101.65,49400,49400,46800,63000,33950,48500,47447.58,23.80,0,-1540,51033,49766,48533,47266,46033,50400,47900,52,14500,500,34920,50,1,10460684,4964,15.46,2.33,12,1.67,3070.00,20347.00,98400,20240516,-51.78,31550,20241209,50.40,49900,-4.91,20250219,35700,32.91,20250203,98400,-51.78,20240516,31550,50.40,20241209,2.09,N,183300,500,52 억,,2489720,N,N,315,N,00,N 20250221,150926,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,47250,-1250,5,-2.58,7969341100,167932,97.59,49400,49400,46800,63000,33950,48500,47455.59,23.80,0,-1769,51033,49766,48533,47266,46033,50400,47900,52,14500,500,34920,50,1,10460684,4943,15.39,2.32,12,1.61,3070.00,20347.00,98400,20240516,-51.98,31550,20241209,49.76,49900,-5.31,20250219,35700,32.35,20250203,98400,-51.98,20240516,31550,49.76,20241209,2.09,N,183300,500,52 억,,2489720,N,N,172,N,00,N 20250221,140925,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,46950,-1550,5,-3.20,6421443200,135140,78.53,49400,49400,46800,63000,33950,48500,47516.77,23.80,0,-12004,51033,49766,48533,47266,46033,50400,47900,52,14500,500,34920,50,1,10460684,4911,15.29,2.31,12,1.29,3070.00,20347.00,98400,20240516,-52.29,31550,20241209,48.81,49900,-5.91,20250219,35700,31.51,20250203,98400,-52.29,20240516,31550,48.81,20241209,2.09,N,183300,500,52 억,,2489720,N,N,172,N,00,N diff --git a/183490/price/prices-20250201.csv b/183490/price/prices-20250201.csv index cbbcf5a67871..69429e859fac 100644 --- a/183490/price/prices-20250201.csv +++ b/183490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1368,50,2,3.79,314570372,231355,267.13,1307,1386,1299,1713,923,1318,1359.68,5.34,0,88976,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1164,-12.44,0.60,12,0.27,-110.00,2273.00,2220,20240509,-38.38,1047,20241209,30.66,1556,-12.08,20250131,1299,5.31,20250224,2220,-38.38,20240509,1047,30.66,20241209,0.56,N,183490,500,425 억,,4546376,N,N,1,N,00,N +20250224,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1368,50,2,3.79,305922186,225044,259.84,1307,1386,1299,1713,923,1318,1359.39,5.34,0,92335,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1164,-12.44,0.60,12,0.26,-110.00,2273.00,2220,20240509,-38.38,1047,20241209,30.66,1556,-12.08,20250131,1299,5.31,20250224,2220,-38.38,20240509,1047,30.66,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,59,2,4.48,283791329,208906,241.21,1307,1386,1299,1713,923,1318,1358.46,5.34,0,88452,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1171,-12.52,0.61,12,0.25,-110.00,2273.00,2220,20240509,-37.97,1047,20241209,31.52,1556,-11.50,20250131,1299,6.00,20250224,2220,-37.97,20240509,1047,31.52,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,130930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,42,2,3.19,215139586,158829,183.39,1307,1386,1299,1713,923,1318,1354.54,5.34,0,45716,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1157,-12.36,0.60,12,0.19,-110.00,2273.00,2220,20240509,-38.74,1047,20241209,29.89,1556,-12.60,20250131,1299,4.70,20250224,2220,-38.74,20240509,1047,29.89,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1357,39,2,2.96,212059535,156571,180.78,1307,1386,1299,1713,923,1318,1354.40,5.34,0,45503,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1154,-12.34,0.60,12,0.18,-110.00,2273.00,2220,20240509,-38.87,1047,20241209,29.61,1556,-12.79,20250131,1299,4.46,20250224,2220,-38.87,20240509,1047,29.61,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,41,2,3.11,206887139,152766,176.39,1307,1386,1299,1713,923,1318,1354.27,5.34,0,45006,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1156,-12.35,0.60,12,0.18,-110.00,2273.00,2220,20240509,-38.78,1047,20241209,29.80,1556,-12.66,20250131,1299,4.62,20250224,2220,-38.78,20240509,1047,29.80,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,51,2,3.87,125666943,93368,107.80,1307,1386,1299,1713,923,1318,1345.93,5.34,0,27130,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1165,-12.45,0.60,12,0.11,-110.00,2273.00,2220,20240509,-38.33,1047,20241209,30.75,1556,-12.02,20250131,1299,5.39,20250224,2220,-38.33,20240509,1047,30.75,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N +20250224,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1328,10,2,0.76,6553048,5018,5.79,1307,1328,1299,1713,923,1318,1305.91,5.34,0,389,1352,1334,1322,1304,1292,1329,1299,425,395,500,920,1,1,85065562,1130,-12.07,0.58,12,0.01,-110.00,2273.00,2220,20240509,-40.18,1047,20241209,26.84,1556,-14.65,20250131,1299,2.23,20250224,2220,-40.18,20240509,1047,26.84,20241209,0.56,N,183490,500,425 억,,4546376,N,N,0,N,00,N 20250221,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,4,2,0.30,114198307,86581,57.44,1319,1340,1310,1708,920,1314,1318.98,5.34,0,6300,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1121,-11.98,0.58,12,0.10,-110.00,2273.00,2220,20240509,-40.63,1047,20241209,25.88,1556,-15.30,20250131,1300,1.38,20250213,2220,-40.63,20240509,1047,25.88,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N 20250221,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,6,2,0.46,108366112,82158,54.51,1319,1340,1310,1708,920,1314,1319.00,5.34,0,5808,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1123,-12.00,0.58,12,0.10,-110.00,2273.00,2220,20240509,-40.54,1047,20241209,26.07,1556,-15.17,20250131,1300,1.54,20250213,2220,-40.54,20240509,1047,26.07,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N 20250221,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1326,12,2,0.91,97633692,74077,49.15,1319,1340,1310,1708,920,1314,1318.00,5.34,0,7323,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1128,-12.05,0.58,12,0.09,-110.00,2273.00,2220,20240509,-40.27,1047,20241209,26.65,1556,-14.78,20250131,1300,2.00,20250213,2220,-40.27,20240509,1047,26.65,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N diff --git a/184230/price/prices-20250201.csv b/184230/price/prices-20250201.csv index 8f48cb4e77ea..06f26b61e46d 100644 --- a/184230/price/prices-20250201.csv +++ b/184230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,0,3,0.00,29304037,60942,46.10,479,488,476,631,341,486,480.85,0.65,0,-1988,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.40,0.56,12,0.10,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,150929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,0,3,0.00,28785585,59874,45.30,479,488,476,631,341,486,480.77,0.65,0,-1408,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.40,0.56,12,0.10,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,140928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,0,3,0.00,28706537,59711,45.17,479,488,476,631,341,486,480.76,0.65,0,-1317,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.40,0.56,12,0.10,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,130931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,0,3,0.00,25160208,52389,39.63,479,488,476,631,341,486,480.26,0.65,0,44,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.40,0.56,12,0.08,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,120927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,0,3,0.00,22395326,46663,35.30,479,488,476,631,341,486,479.94,0.65,0,1296,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.40,0.56,12,0.07,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,110925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,487,1,2,0.21,21334826,44471,33.64,479,488,476,631,341,486,479.75,0.65,0,1539,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,305,-32.47,0.56,12,0.07,-15.00,869.00,842,20240313,-42.16,364,20241210,33.79,578,-15.74,20250109,455,7.03,20250102,886,-45.03,20240313,383,27.15,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,100925,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,-1,5,-0.21,21228150,44252,33.48,479,488,476,631,341,486,479.71,0.65,0,1558,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,304,-32.33,0.56,12,0.07,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N +20250224,090932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,482,-4,5,-0.82,4050236,8403,6.36,479,488,479,631,341,486,482.00,0.65,0,-433,520,502,492,474,464,498,470,63,145,100,340,1,1,62599161,302,-32.13,0.55,12,0.01,-15.00,869.00,842,20240313,-42.76,364,20241210,32.42,578,-16.61,20250109,455,5.93,20250102,886,-45.60,20240313,383,25.85,20241210,0.15,N,184230,100,62 억,,406583,N,N,0,N,00,N 20250221,160923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,486,-10,5,-2.02,64267329,132163,1095.52,510,510,482,644,348,496,486.27,0.66,0,-5688,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,304,-32.40,0.56,12,0.21,-15.00,869.00,842,20240313,-42.28,364,20241210,33.52,578,-15.92,20250109,455,6.81,20250102,886,-45.15,20240313,383,26.89,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N 20250221,150927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,485,-11,5,-2.22,62494158,128519,1065.31,510,510,482,644,348,496,486.26,0.66,0,-4578,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,304,-32.33,0.56,12,0.21,-15.00,869.00,842,20240313,-42.40,364,20241210,33.24,578,-16.09,20250109,455,6.59,20250102,886,-45.26,20240313,383,26.63,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N 20250221,140926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,489,-7,5,-1.41,54586774,112270,930.62,510,510,482,644,348,496,486.21,0.66,0,-5286,502,498,495,491,488,497,490,63,148,100,340,1,1,62599161,306,-32.60,0.56,12,0.18,-15.00,869.00,842,20240313,-41.92,364,20241210,34.34,578,-15.40,20250109,455,7.47,20250102,886,-44.81,20240313,383,27.68,20241210,0.15,N,184230,100,62 억,,412271,N,N,0,N,00,N diff --git a/185190/price/prices-20250201.csv b/185190/price/prices-20250201.csv index 8a3e157cd6da..b03c43e0a37e 100644 --- a/185190/price/prices-20250201.csv +++ b/185190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160931,57,100.00,KONEX,,,N,N,N,N, ,N,893,-3,5,-0.33,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.40,1.70,03,0.00,-62.00,525.00,1244,20240514,-28.22,732,20240904,21.99,900,-0.78,20250116,743,20.19,20250103,1244,-28.22,20240514,732,21.99,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,150930,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,140928,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,130931,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,120927,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,110925,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,100926,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20250224,090932,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250221,160923,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250221,150927,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20250221,140926,57,100.00,KONEX,,,N,N,N,N, ,N,896,0,3,0.00,0,0,0.00,0,0,0,1030,762,896,0.00,0.00,0,0,896,896,896,896,896,896,896,18,134,200,550,1,1,9238625,83,-14.45,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.97,732,20240904,22.40,900,-0.44,20250116,743,20.59,20250103,1244,-27.97,20240514,732,22.40,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250201.csv b/185490/price/prices-20250201.csv index 6b805e2c97bd..fa916ce7e6d2 100644 --- a/185490/price/prices-20250201.csv +++ b/185490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,20,2,0.77,290648240,110282,767.50,2590,2740,2590,3365,1815,2590,2635.50,0.63,0,8306,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,705,-2.67,1.12,12,0.41,-976.00,2339.00,4720,20240816,-44.70,2430,20240624,7.41,2910,-10.31,20250106,2530,3.16,20250102,4720,-44.70,20240816,2430,7.41,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,10,2,0.39,286884470,108837,757.44,2590,2740,2590,3365,1815,2590,2635.91,0.63,0,8890,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,703,-2.66,1.11,12,0.40,-976.00,2339.00,4720,20240816,-44.92,2430,20240624,7.00,2910,-10.65,20250106,2530,2.77,20250102,4720,-44.92,20240816,2430,7.00,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,15,2,0.58,259278960,98200,683.42,2590,2740,2590,3365,1815,2590,2640.32,0.63,0,9758,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,704,-2.67,1.11,12,0.36,-976.00,2339.00,4720,20240816,-44.81,2430,20240624,7.20,2910,-10.48,20250106,2530,2.96,20250102,4720,-44.81,20240816,2430,7.20,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,130931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,40,2,1.54,243979595,92315,642.46,2590,2740,2590,3365,1815,2590,2642.90,0.63,0,10576,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,711,-2.69,1.12,12,0.34,-976.00,2339.00,4720,20240816,-44.28,2430,20240624,8.23,2910,-9.62,20250106,2530,3.95,20250102,4720,-44.28,20240816,2430,8.23,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,30,2,1.16,242145910,91616,637.59,2590,2740,2590,3365,1815,2590,2643.05,0.63,0,10576,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,708,-2.68,1.12,12,0.34,-976.00,2339.00,4720,20240816,-44.49,2430,20240624,7.82,2910,-9.97,20250106,2530,3.56,20250102,4720,-44.49,20240816,2430,7.82,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2670,80,2,3.09,200707550,75793,527.48,2590,2740,2590,3365,1815,2590,2648.10,0.63,0,8688,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,722,-2.74,1.14,12,0.28,-976.00,2339.00,4720,20240816,-43.43,2430,20240624,9.88,2910,-8.25,20250106,2530,5.53,20250102,4720,-43.43,20240816,2430,9.88,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,100926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,75,2,2.90,182546390,68987,480.11,2590,2740,2590,3365,1815,2590,2646.10,0.63,0,8983,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,720,-2.73,1.14,12,0.26,-976.00,2339.00,4720,20240816,-43.54,2430,20240624,9.67,2910,-8.42,20250106,2530,5.34,20250102,4720,-43.54,20240816,2430,9.67,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N +20250224,090932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,55,2,2.12,21911610,8378,58.31,2590,2650,2590,3365,1815,2590,2615.37,0.63,0,1577,2736,2662,2626,2552,2516,2645,2535,135,775,500,1810,5,1,27029784,715,-2.71,1.13,12,0.03,-976.00,2339.00,4720,20240816,-43.96,2430,20240624,8.85,2910,-9.11,20250106,2530,4.55,20250102,4720,-43.96,20240816,2430,8.85,20240624,0.11,N,185490,500,135 억,,169519,N,N,0,N,00,N 20250221,160923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-30,5,-1.15,37498880,14369,81.17,2660,2700,2590,3405,1835,2620,2609.71,0.62,0,1225,2676,2647,2621,2592,2566,2635,2580,135,785,500,1830,5,1,27029784,700,-2.65,1.11,12,0.05,-976.00,2339.00,4720,20240816,-45.13,2430,20240624,6.58,2910,-11.00,20250106,2530,2.37,20250102,4720,-45.13,20240816,2430,6.58,20240624,0.11,N,185490,500,135 억,,168294,N,N,0,N,00,N 20250221,150927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,-5,5,-0.19,33177335,12711,71.81,2660,2700,2590,3405,1835,2620,2610.13,0.62,0,1316,2676,2647,2621,2592,2566,2635,2580,135,785,500,1830,5,1,27029784,707,-2.68,1.12,12,0.05,-976.00,2339.00,4720,20240816,-44.60,2430,20240624,7.61,2910,-10.14,20250106,2530,3.36,20250102,4720,-44.60,20240816,2430,7.61,20240624,0.11,N,185490,500,135 억,,168294,N,N,0,N,00,N 20250221,140926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,-10,5,-0.38,32408700,12416,70.14,2660,2700,2590,3405,1835,2620,2610.24,0.62,0,1477,2676,2647,2621,2592,2566,2635,2580,135,785,500,1830,5,1,27029784,705,-2.67,1.12,12,0.05,-976.00,2339.00,4720,20240816,-44.70,2430,20240624,7.41,2910,-10.31,20250106,2530,3.16,20250102,4720,-44.70,20240816,2430,7.41,20240624,0.11,N,185490,500,135 억,,168294,N,N,0,N,00,N diff --git a/185750/price/prices-20250201.csv b/185750/price/prices-20250201.csv index a3550da1fd3c..a4080461d1b0 100644 --- a/185750/price/prices-20250201.csv +++ b/185750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160932,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82000,500,2,0.61,2086694700,25492,84.48,81900,82400,81300,105900,57100,81500,81856.37,14.64,0,2024,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11318,5.33,1.31,12,0.18,15397.00,62584.00,124376,20240828,-34.07,80100,20250212,2.37,96500,-15.03,20250113,80100,2.37,20250212,130200,-37.02,20240828,80100,2.37,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,10,N,00,N +20250224,150930,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81900,400,2,0.49,1981758400,24211,80.24,81900,82400,81300,105900,57100,81500,81853.65,14.64,0,2336,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11304,5.32,1.31,12,0.18,15397.00,62584.00,124376,20240828,-34.15,80100,20250212,2.25,96500,-15.13,20250113,80100,2.25,20250212,130200,-37.10,20240828,80100,2.25,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,140929,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81700,200,2,0.25,1724986600,21070,69.83,81900,82400,81300,105900,57100,81500,81869.34,14.64,0,2797,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11277,5.31,1.31,12,0.15,15397.00,62584.00,124376,20240828,-34.31,80100,20250212,2.00,96500,-15.34,20250113,80100,2.00,20250212,130200,-37.25,20240828,80100,2.00,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,130931,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82000,500,2,0.61,1547290900,18899,62.63,81900,82400,81300,105900,57100,81500,81871.59,14.64,0,3075,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11318,5.33,1.31,12,0.14,15397.00,62584.00,124376,20240828,-34.07,80100,20250212,2.37,96500,-15.03,20250113,80100,2.37,20250212,130200,-37.02,20240828,80100,2.37,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,120928,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82000,500,2,0.61,1394630900,17035,56.45,81900,82400,81300,105900,57100,81500,81868.58,14.64,0,3238,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11318,5.33,1.31,12,0.12,15397.00,62584.00,124376,20240828,-34.07,80100,20250212,2.37,96500,-15.03,20250113,80100,2.37,20250212,130200,-37.02,20240828,80100,2.37,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,110926,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81800,300,2,0.37,1251957900,15294,50.68,81900,82400,81300,105900,57100,81500,81859.44,14.64,0,3421,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11291,5.31,1.31,12,0.11,15397.00,62584.00,124376,20240828,-34.23,80100,20250212,2.12,96500,-15.23,20250113,80100,2.12,20250212,130200,-37.17,20240828,80100,2.12,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,100926,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81600,100,2,0.12,712762500,8722,28.90,81900,82100,81300,105900,57100,81500,81720.10,14.64,0,2187,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11263,5.30,1.30,12,0.06,15397.00,62584.00,124376,20240828,-34.39,80100,20250212,1.87,96500,-15.44,20250113,80100,1.87,20250212,130200,-37.33,20240828,80100,1.87,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N +20250224,090933,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81500,0,3,0.00,300633000,3678,12.19,81900,82000,81400,105900,57100,81500,81738.24,14.64,0,1946,82833,82166,81433,80766,80033,82500,81100,345,24400,2500,61940,100,1,13802780,11249,5.29,1.30,12,0.03,15397.00,62584.00,124376,20240828,-34.47,80100,20250212,1.75,96500,-15.54,20250113,80100,1.75,20250212,130200,-37.40,20240828,80100,1.75,20250212,0.73,N,185750,2500,345 억,,2021205,N,N,0,N,00,N 20250221,160924,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81500,500,2,0.62,2454168400,30130,93.01,81200,82100,80700,105300,56700,81000,81452.60,14.64,0,-854,82666,81832,81266,80432,79866,82250,80850,345,24300,2500,61560,100,1,13802780,11249,5.29,1.30,12,0.22,15397.00,62584.00,124376,20240828,-34.47,80100,20250212,1.75,96500,-15.54,20250113,80100,1.75,20250212,130200,-37.40,20240828,80100,1.75,20250212,0.74,N,185750,2500,345 억,,2021360,N,N,11,N,00,N 20250221,150928,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81500,500,2,0.62,2311204800,28376,87.60,81200,82100,80700,105300,56700,81000,81449.28,14.64,0,-840,82666,81832,81266,80432,79866,82250,80850,345,24300,2500,61560,100,1,13802780,11249,5.29,1.30,12,0.21,15397.00,62584.00,124376,20240828,-34.47,80100,20250212,1.75,96500,-15.54,20250113,80100,1.75,20250212,130200,-37.40,20240828,80100,1.75,20250212,0.74,N,185750,2500,345 억,,2021360,N,N,11,N,00,N 20250221,140927,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81100,100,2,0.12,2003738900,24592,75.92,81200,82100,80700,105300,56700,81000,81479.30,14.64,0,1172,82666,81832,81266,80432,79866,82250,80850,345,24300,2500,61560,100,1,13802780,11194,5.27,1.30,12,0.18,15397.00,62584.00,124376,20240828,-34.79,80100,20250212,1.25,96500,-15.96,20250113,80100,1.25,20250212,130200,-37.71,20240828,80100,1.25,20250212,0.74,N,185750,2500,345 억,,2021360,N,N,11,N,00,N diff --git a/186230/price/prices-20250201.csv b/186230/price/prices-20250201.csv index 014b9dd1dd80..d2a1394421e4 100644 --- a/186230/price/prices-20250201.csv +++ b/186230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-200,5,-2.72,271268600,37772,302.98,7330,7350,7090,9550,5150,7350,7181.74,0.80,0,-22415,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,774,-6.04,1.78,12,0.35,-1183.00,4027.00,13630,20240521,-47.54,7030,20250212,1.71,8390,-14.78,20250109,7030,1.71,20250212,13630,-47.54,20240521,7030,1.71,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,150931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-220,5,-2.99,262575710,36555,293.21,7330,7350,7090,9550,5150,7350,7183.03,0.80,0,-21971,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,771,-6.03,1.77,12,0.34,-1183.00,4027.00,13630,20240521,-47.69,7030,20250212,1.42,8390,-15.02,20250109,7030,1.42,20250212,13630,-47.69,20240521,7030,1.42,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,140929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,-240,5,-3.27,191110740,26503,212.59,7330,7350,7090,9550,5150,7350,7210.91,0.80,0,-15882,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,769,-6.01,1.77,12,0.24,-1183.00,4027.00,13630,20240521,-47.84,7030,20250212,1.14,8390,-15.26,20250109,7030,1.14,20250212,13630,-47.84,20240521,7030,1.14,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,-80,5,-1.09,92183720,12707,101.93,7330,7350,7210,9550,5150,7350,7254.56,0.80,0,-2328,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,787,-6.15,1.81,12,0.12,-1183.00,4027.00,13630,20240521,-46.66,7030,20250212,3.41,8390,-13.35,20250109,7030,3.41,20250212,13630,-46.66,20240521,7030,3.41,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,120928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-90,5,-1.22,83506920,11511,92.33,7330,7350,7210,9550,5150,7350,7254.53,0.80,0,-1847,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,786,-6.14,1.80,12,0.11,-1183.00,4027.00,13630,20240521,-46.74,7030,20250212,3.27,8390,-13.47,20250109,7030,3.27,20250212,13630,-46.74,20240521,7030,3.27,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,110926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,-90,5,-1.22,80851750,11145,89.40,7330,7350,7210,9550,5150,7350,7254.53,0.80,0,-1547,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,786,-6.14,1.80,12,0.10,-1183.00,4027.00,13630,20240521,-46.74,7030,20250212,3.27,8390,-13.47,20250109,7030,3.27,20250212,13630,-46.74,20240521,7030,3.27,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,100927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7250,-100,5,-1.36,66851290,9211,73.88,7330,7350,7210,9550,5150,7350,7257.77,0.80,0,-1303,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,784,-6.13,1.80,12,0.09,-1183.00,4027.00,13630,20240521,-46.81,7030,20250212,3.13,8390,-13.59,20250109,7030,3.13,20250212,13630,-46.81,20240521,7030,3.13,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N +20250224,090933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-30,5,-0.41,22070440,3019,24.22,7330,7350,7210,9550,5150,7350,7310.51,0.80,0,-757,7476,7412,7356,7292,7236,7445,7325,54,2200,500,5140,10,1,10820188,792,-6.19,1.82,12,0.03,-1183.00,4027.00,13630,20240521,-46.29,7030,20250212,4.13,8390,-12.75,20250109,7030,4.13,20250212,13630,-46.29,20240521,7030,4.13,20250212,1.02,N,186230,500,54 억,,86802,N,N,0,N,00,N 20250221,160924,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,30,2,0.41,91502220,12465,81.58,7300,7420,7300,9510,5130,7320,7340.73,0.81,0,-776,7526,7422,7356,7252,7186,7390,7220,54,2190,500,5120,10,1,10820188,795,-6.21,1.83,12,0.12,-1183.00,4027.00,13630,20240521,-46.07,7030,20250212,4.55,8390,-12.40,20250109,7030,4.55,20250212,13630,-46.07,20240521,7030,4.55,20250212,1.03,N,186230,500,54 억,,87578,N,N,0,N,00,N 20250221,150928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7330,10,2,0.14,88871340,12107,79.23,7300,7420,7300,9510,5130,7320,7340.49,0.81,0,-645,7526,7422,7356,7252,7186,7390,7220,54,2190,500,5120,10,1,10820188,793,-6.20,1.82,12,0.11,-1183.00,4027.00,13630,20240521,-46.22,7030,20250212,4.27,8390,-12.63,20250109,7030,4.27,20250212,13630,-46.22,20240521,7030,4.27,20250212,1.03,N,186230,500,54 억,,87578,N,N,0,N,00,N 20250221,140927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7330,10,2,0.14,86932130,11843,77.51,7300,7420,7300,9510,5130,7320,7340.38,0.81,0,-629,7526,7422,7356,7252,7186,7390,7220,54,2190,500,5120,10,1,10820188,793,-6.20,1.82,12,0.11,-1183.00,4027.00,13630,20240521,-46.22,7030,20250212,4.27,8390,-12.63,20250109,7030,4.27,20250212,13630,-46.22,20240521,7030,4.27,20250212,1.03,N,186230,500,54 억,,87578,N,N,0,N,00,N diff --git a/187220/price/prices-20250201.csv b/187220/price/prices-20250201.csv index 9833db7e9c74..5cc426cfc5ac 100644 --- a/187220/price/prices-20250201.csv +++ b/187220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,75,2,2.23,313829420,92500,132.42,3365,3440,3310,4370,2360,3365,3391.77,1.40,0,9082,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,402,-2.71,0.47,12,0.79,-1269.00,7330.00,5750,20240304,-40.17,2760,20240909,24.64,3630,-5.23,20250106,3055,12.60,20250204,5750,-40.17,20240304,2760,24.64,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3410,45,2,1.34,284645565,84006,120.26,3365,3435,3310,4370,2360,3365,3388.40,1.40,0,9353,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,399,-2.69,0.47,12,0.72,-1269.00,7330.00,5750,20240304,-40.70,2760,20240909,23.55,3630,-6.06,20250106,3055,11.62,20250204,5750,-40.70,20240304,2760,23.55,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,55,2,1.63,254518080,75209,107.67,3365,3435,3310,4370,2360,3365,3384.14,1.40,0,9173,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,400,-2.70,0.47,12,0.64,-1269.00,7330.00,5750,20240304,-40.52,2760,20240909,23.91,3630,-5.79,20250106,3055,11.95,20250204,5750,-40.52,20240304,2760,23.91,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,130932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,55,2,1.63,224568210,66459,95.14,3365,3430,3310,4370,2360,3365,3379.05,1.40,0,5089,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,400,-2.70,0.47,12,0.57,-1269.00,7330.00,5750,20240304,-40.52,2760,20240909,23.91,3630,-5.79,20250106,3055,11.95,20250204,5750,-40.52,20240304,2760,23.91,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,5,2,0.15,127320235,37856,54.19,3365,3390,3310,4370,2360,3365,3363.28,1.40,0,-1987,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,394,-2.66,0.46,12,0.32,-1269.00,7330.00,5750,20240304,-41.39,2760,20240909,22.10,3630,-7.16,20250106,3055,10.31,20250204,5750,-41.39,20240304,2760,22.10,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,110926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,10,2,0.30,95833385,28519,40.83,3365,3390,3310,4370,2360,3365,3360.33,1.40,0,-2059,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,395,-2.66,0.46,12,0.24,-1269.00,7330.00,5750,20240304,-41.30,2760,20240909,22.28,3630,-7.02,20250106,3055,10.47,20250204,5750,-41.30,20240304,2760,22.28,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,100927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,-30,5,-0.89,57314310,17063,24.43,3365,3390,3310,4370,2360,3365,3358.98,1.40,0,-7048,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,390,-2.63,0.45,12,0.15,-1269.00,7330.00,5750,20240304,-42.00,2760,20240909,20.83,3630,-8.13,20250106,3055,9.17,20250204,5750,-42.00,20240304,2760,20.83,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N +20250224,090933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,-30,5,-0.89,10844280,3249,4.65,3365,3365,3310,4370,2360,3365,3337.73,1.40,0,-935,3471,3417,3356,3302,3241,3445,3330,58,1005,500,2080,5,1,11698021,390,-2.63,0.45,12,0.03,-1269.00,7330.00,5750,20240304,-42.00,2760,20240909,20.83,3630,-8.13,20250106,3055,9.17,20250204,5750,-42.00,20240304,2760,20.83,20240909,2.30,N,187220,500,58 억,,163524,N,N,0,N,00,N 20250221,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3365,20,2,0.60,234784430,69851,112.46,3340,3410,3295,4345,2345,3345,3361.22,1.19,0,24717,3441,3392,3336,3287,3231,3397,3292,58,1000,500,2070,5,1,11698021,394,-2.65,0.46,12,0.60,-1269.00,7330.00,5750,20240304,-41.48,2760,20240909,21.92,3630,-7.30,20250106,3055,10.15,20250204,5750,-41.48,20240304,2760,21.92,20240909,2.34,N,187220,500,58 억,,138811,N,N,0,N,00,N 20250221,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,35,2,1.05,224932545,66934,107.76,3340,3410,3295,4345,2345,3345,3360.51,1.19,0,24390,3441,3392,3336,3287,3231,3397,3292,58,1000,500,2070,5,1,11698021,395,-2.66,0.46,12,0.57,-1269.00,7330.00,5750,20240304,-41.22,2760,20240909,22.46,3630,-6.89,20250106,3055,10.64,20250204,5750,-41.22,20240304,2760,22.46,20240909,2.34,N,187220,500,58 억,,138811,N,N,0,N,00,N 20250221,140927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,15,2,0.45,173978725,51873,83.52,3340,3380,3295,4345,2345,3345,3353.94,1.19,0,19726,3441,3392,3336,3287,3231,3397,3292,58,1000,500,2070,5,1,11698021,393,-2.65,0.46,12,0.44,-1269.00,7330.00,5750,20240304,-41.57,2760,20240909,21.74,3630,-7.44,20250106,3055,9.98,20250204,5750,-41.57,20240304,2760,21.74,20240909,2.34,N,187220,500,58 억,,138811,N,N,0,N,00,N diff --git a/187270/price/prices-20250201.csv b/187270/price/prices-20250201.csv index 1f6222aa9611..35dcf867502b 100644 --- a/187270/price/prices-20250201.csv +++ b/187270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-5,5,-0.16,42038175,13292,113.35,3190,3200,3110,4145,2235,3190,3162.45,0.96,0,-326,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,323,8.17,0.51,12,0.13,390.00,6296.00,5890,20240403,-45.93,2565,20241209,24.17,3285,-3.04,20250211,2810,13.35,20250203,5890,-45.93,20240403,2565,24.17,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-10,5,-0.31,40955275,12952,110.46,3190,3200,3110,4145,2235,3190,3162.08,0.96,0,-283,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,323,8.15,0.51,12,0.13,390.00,6296.00,5890,20240403,-46.01,2565,20241209,23.98,3285,-3.20,20250211,2810,13.17,20250203,5890,-46.01,20240403,2565,23.98,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-25,5,-0.78,20552390,6474,55.21,3190,3200,3140,4145,2235,3190,3174.60,0.96,0,-225,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,321,8.12,0.50,12,0.06,390.00,6296.00,5890,20240403,-46.26,2565,20241209,23.39,3285,-3.65,20250211,2810,12.63,20250203,5890,-46.26,20240403,2565,23.39,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,130932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,0,3,0.00,10719390,3380,28.82,3190,3200,3140,4145,2235,3190,3171.42,0.96,0,-317,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,324,8.18,0.51,12,0.03,390.00,6296.00,5890,20240403,-45.84,2565,20241209,24.37,3285,-2.89,20250211,2810,13.52,20250203,5890,-45.84,20240403,2565,24.37,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,120929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,5,2,0.16,9869790,3114,26.56,3190,3200,3140,4145,2235,3190,3169.49,0.96,0,-320,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,324,8.19,0.51,12,0.03,390.00,6296.00,5890,20240403,-45.76,2565,20241209,24.56,3285,-2.74,20250211,2810,13.70,20250203,5890,-45.76,20240403,2565,24.56,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-5,5,-0.16,9323105,2943,25.10,3190,3190,3140,4145,2235,3190,3167.89,0.96,0,-323,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,323,8.17,0.51,12,0.03,390.00,6296.00,5890,20240403,-45.93,2565,20241209,24.17,3285,-3.04,20250211,2810,13.35,20250203,5890,-45.93,20240403,2565,24.17,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-10,5,-0.31,7261095,2296,19.58,3190,3190,3140,4145,2235,3190,3162.50,0.96,0,-278,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,323,8.15,0.51,12,0.02,390.00,6296.00,5890,20240403,-46.01,2565,20241209,23.98,3285,-3.20,20250211,2810,13.17,20250203,5890,-46.01,20240403,2565,23.98,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N +20250224,090934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-20,5,-0.63,3282575,1037,8.84,3190,3190,3140,4145,2235,3190,3165.45,0.96,0,-45,3220,3205,3180,3165,3140,3212,3172,51,955,500,2230,5,1,10143845,322,8.13,0.50,12,0.01,390.00,6296.00,5890,20240403,-46.18,2565,20241209,23.59,3285,-3.50,20250211,2810,12.81,20250203,5890,-46.18,20240403,2565,23.59,20241209,1.78,N,187270,500,50 억,,97681,N,N,0,N,00,N 20250221,160925,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,30,2,0.95,37167915,11724,56.73,3160,3195,3155,4105,2215,3160,3170.24,0.95,0,1002,3243,3201,3168,3126,3093,3185,3110,51,945,500,2210,5,1,10143845,324,8.18,0.51,12,0.12,390.00,6296.00,5890,20240403,-45.84,2565,20241209,24.37,3285,-2.89,20250211,2810,13.52,20250203,5890,-45.84,20240403,2565,24.37,20241209,1.79,N,187270,500,50 억,,96679,N,N,0,N,00,N 20250221,150928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,25,2,0.79,32807805,10352,50.09,3160,3185,3155,4105,2215,3160,3169.22,0.95,0,892,3243,3201,3168,3126,3093,3185,3110,51,945,500,2210,5,1,10143845,323,8.17,0.51,12,0.10,390.00,6296.00,5890,20240403,-45.93,2565,20241209,24.17,3285,-3.04,20250211,2810,13.35,20250203,5890,-45.93,20240403,2565,24.17,20241209,1.79,N,187270,500,50 억,,96679,N,N,0,N,00,N 20250221,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,20,2,0.63,22755755,7188,34.78,3160,3180,3155,4105,2215,3160,3165.80,0.95,0,870,3243,3201,3168,3126,3093,3185,3110,51,945,500,2210,5,1,10143845,323,8.15,0.51,12,0.07,390.00,6296.00,5890,20240403,-46.01,2565,20241209,23.98,3285,-3.20,20250211,2810,13.17,20250203,5890,-46.01,20240403,2565,23.98,20241209,1.79,N,187270,500,50 억,,96679,N,N,0,N,00,N diff --git a/187420/price/prices-20250201.csv b/187420/price/prices-20250201.csv index bea1f56e1528..9540dd467216 100644 --- a/187420/price/prices-20250201.csv +++ b/187420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,60,2,1.40,410629245,96117,139.62,4270,4370,4205,5560,3000,4280,4272.18,0.40,0,5762,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1264,-34.44,4.60,12,0.33,-126.00,944.00,5930,20241030,-26.81,2880,20240805,50.69,5830,-25.56,20250106,4205,3.21,20250224,5930,-26.81,20241030,2880,50.69,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,65,2,1.52,390171855,91404,132.78,4270,4370,4205,5560,3000,4280,4268.65,0.40,0,6474,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1266,-34.48,4.60,12,0.31,-126.00,944.00,5930,20241030,-26.73,2880,20240805,50.87,5830,-25.47,20250106,4205,3.33,20250224,5930,-26.73,20241030,2880,50.87,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-5,5,-0.12,250919180,59246,86.06,4270,4300,4205,5560,3000,4280,4235.21,0.40,0,8107,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1246,-33.93,4.53,12,0.20,-126.00,944.00,5930,20241030,-27.91,2880,20240805,48.44,5830,-26.67,20250106,4205,1.66,20250224,5930,-27.91,20241030,2880,48.44,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-25,5,-0.58,205392330,48563,70.54,4270,4280,4205,5560,3000,4280,4229.40,0.40,0,7629,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1240,-33.77,4.51,12,0.17,-126.00,944.00,5930,20241030,-28.25,2880,20240805,47.74,5830,-27.02,20250106,4205,1.19,20250224,5930,-28.25,20241030,2880,47.74,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-50,5,-1.17,189228425,44749,65.00,4270,4280,4205,5560,3000,4280,4228.66,0.40,0,6485,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1232,-33.57,4.48,12,0.15,-126.00,944.00,5930,20241030,-28.67,2880,20240805,46.88,5830,-27.44,20250106,4205,0.59,20250224,5930,-28.67,20241030,2880,46.88,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,110927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-45,5,-1.05,127948820,30205,43.88,4270,4280,4210,5560,3000,4280,4236.01,0.40,0,4657,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1234,-33.61,4.49,12,0.10,-126.00,944.00,5930,20241030,-28.58,2880,20240805,47.05,5830,-27.36,20250106,4210,0.59,20250224,5930,-28.58,20241030,2880,47.05,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-40,5,-0.93,87185655,20583,29.90,4270,4270,4210,5560,3000,4280,4235.81,0.40,0,4273,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1235,-33.65,4.49,12,0.07,-126.00,944.00,5930,20241030,-28.50,2880,20240805,47.22,5830,-27.27,20250106,4210,0.71,20250224,5930,-28.50,20241030,2880,47.22,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N +20250224,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,-35,5,-0.82,18252270,4304,6.25,4270,4270,4210,5560,3000,4280,4240.77,0.40,0,1448,4433,4356,4283,4206,4133,4320,4170,146,1280,500,2990,5,1,29135882,1237,-33.69,4.50,12,0.01,-126.00,944.00,5930,20241030,-28.41,2880,20240805,47.40,5830,-27.19,20250106,4210,0.83,20250224,5930,-28.41,20241030,2880,47.40,20240805,0.11,N,187420,500,145 억,,116655,N,N,0,N,00,N 20250221,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,-30,5,-0.70,292497095,68099,41.43,4310,4360,4210,5600,3020,4310,4295.19,0.39,0,4221,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1247,-33.97,4.53,12,0.23,-126.00,944.00,5930,20241030,-27.82,2880,20240805,48.61,5830,-26.59,20250106,4210,1.66,20250221,5930,-27.82,20241030,2880,48.61,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N 20250221,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-20,5,-0.46,266827535,62101,37.78,4310,4360,4210,5600,3020,4310,4296.67,0.39,0,4272,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1250,-34.05,4.54,12,0.21,-126.00,944.00,5930,20241030,-27.66,2880,20240805,48.96,5830,-26.42,20250106,4210,1.90,20250221,5930,-27.66,20241030,2880,48.96,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N 20250221,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-15,5,-0.35,235201830,54716,33.29,4310,4360,4210,5600,3020,4310,4298.59,0.39,0,3647,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1251,-34.09,4.55,12,0.19,-126.00,944.00,5930,20241030,-27.57,2880,20240805,49.13,5830,-26.33,20250106,4210,2.02,20250221,5930,-27.57,20241030,2880,49.13,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N diff --git a/187660/price/prices-20250201.csv b/187660/price/prices-20250201.csv index f356ec1e90b3..a34aa2d102dd 100644 --- a/187660/price/prices-20250201.csv +++ b/187660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1928,45,2,2.39,1101564474,576075,129.94,1890,1945,1870,2445,1319,1883,1912.14,1.00,0,40093,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,829,-28.78,2.88,12,1.34,-67.00,670.00,3375,20250113,-42.87,1208,20240216,59.60,3375,-42.87,20250113,1579,22.10,20250106,3970,-51.44,20241023,1250,54.24,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1940,57,2,3.03,1025304949,536654,121.05,1890,1945,1870,2445,1319,1883,1910.63,1.00,0,39011,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,834,-28.96,2.90,12,1.25,-67.00,670.00,3375,20250113,-42.52,1208,20240216,60.60,3375,-42.52,20250113,1579,22.86,20250106,3970,-51.13,20241023,1250,55.20,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1918,35,2,1.86,866287334,454245,102.46,1890,1945,1870,2445,1319,1883,1907.17,1.00,0,31421,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,825,-28.63,2.86,12,1.06,-67.00,670.00,3375,20250113,-43.17,1208,20240216,58.77,3375,-43.17,20250113,1579,21.47,20250106,3970,-51.69,20241023,1250,53.44,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,130933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1926,43,2,2.28,740902609,388952,87.73,1890,1945,1870,2445,1319,1883,1904.95,1.00,0,19897,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,828,-28.75,2.87,12,0.90,-67.00,670.00,3375,20250113,-42.93,1208,20240216,59.44,3375,-42.93,20250113,1579,21.98,20250106,3970,-51.49,20241023,1250,54.08,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1911,28,2,1.49,659861402,346741,78.21,1890,1945,1870,2445,1319,1883,1903.13,1.00,0,33438,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,822,-28.52,2.85,12,0.81,-67.00,670.00,3375,20250113,-43.38,1208,20240216,58.20,3375,-43.38,20250113,1579,21.03,20250106,3970,-51.86,20241023,1250,52.88,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1915,32,2,1.70,488438153,257684,58.12,1890,1945,1870,2445,1319,1883,1895.57,1.00,0,46904,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,823,-28.58,2.86,12,0.60,-67.00,670.00,3375,20250113,-43.26,1208,20240216,58.53,3375,-43.26,20250113,1579,21.28,20250106,3970,-51.76,20241023,1250,53.20,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,17,2,0.90,412971481,218116,49.20,1890,1945,1870,2445,1319,1883,1893.43,1.00,0,28124,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,817,-28.36,2.84,12,0.51,-67.00,670.00,3375,20250113,-43.70,1208,20240216,57.28,3375,-43.70,20250113,1579,20.33,20250106,3970,-52.14,20241023,1250,52.00,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N +20250224,090934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1894,11,2,0.58,157215723,82645,18.64,1890,1945,1874,2445,1319,1883,1902.66,1.00,0,4073,1949,1916,1888,1855,1827,1932,1871,43,562,100,1310,1,1,42989179,814,-28.27,2.83,12,0.19,-67.00,670.00,3375,20250113,-43.88,1208,20240216,56.79,3375,-43.88,20250113,1579,19.95,20250106,3970,-52.29,20241023,1250,51.52,20241223,2.10,N,187660,100,42 억,,430078,N,N,0,N,00,N 20250221,160925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1883,14,2,0.75,822147996,435932,27.27,1869,1921,1860,2425,1309,1869,1886.12,0.94,0,25858,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,809,-28.10,2.81,12,1.01,-67.00,670.00,3375,20250113,-44.21,1208,20240216,55.88,3375,-44.21,20250113,1579,19.25,20250106,3970,-52.57,20241023,1250,50.64,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N 20250221,150929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,30,2,1.61,751502435,398476,24.93,1869,1921,1860,2425,1309,1869,1886.11,0.94,0,27080,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,816,-28.34,2.83,12,0.93,-67.00,670.00,3375,20250113,-43.73,1208,20240216,57.20,3375,-43.73,20250113,1579,20.27,20250106,3970,-52.17,20241023,1250,51.92,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N 20250221,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1882,13,2,0.70,668679056,354650,22.18,1869,1921,1860,2425,1309,1869,1885.65,0.94,0,9872,2063,1966,1888,1791,1713,1927,1752,43,556,100,1300,1,1,42989179,809,-28.09,2.81,12,0.82,-67.00,670.00,3375,20250113,-44.24,1208,20240216,55.79,3375,-44.24,20250113,1579,19.19,20250106,3970,-52.59,20241023,1250,50.56,20241223,2.04,N,187660,100,42 억,,404844,N,N,0,N,00,N diff --git a/187790/price/prices-20250201.csv b/187790/price/prices-20250201.csv index 88ec403752d3..c50bda2c7c4d 100644 --- a/187790/price/prices-20250201.csv +++ b/187790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,150932,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,140931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,130933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,120930,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,110927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,100928,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20250224,090934,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250221,160925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250221,150929,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20250221,140928,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1383,20240314,-25.89,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1383,-25.89,20240314,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250201.csv b/187870/price/prices-20250201.csv index 7d9542dc6dbf..6c1e1600a72b 100644 --- a/187870/price/prices-20250201.csv +++ b/187870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-130,5,-1.13,115722600,10176,168.64,11420,11610,11300,14980,8080,11530,11372.11,0.80,0,-1004,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,802,11.14,0.56,12,0.14,1023.00,20221.00,17570,20240618,-35.12,10860,20241209,4.97,12830,-11.15,20250211,11100,2.70,20250203,17570,-35.12,20240618,10860,4.97,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-220,5,-1.91,113371000,9969,165.21,11420,11610,11300,14980,8080,11530,11372.35,0.80,0,-1001,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,796,11.06,0.56,12,0.14,1023.00,20221.00,17570,20240618,-35.63,10860,20241209,4.14,12830,-11.85,20250211,11100,1.89,20250203,17570,-35.63,20240618,10860,4.14,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-190,5,-1.65,98180340,8626,142.96,11420,11610,11300,14980,8080,11530,11381.91,0.80,0,-960,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,798,11.09,0.56,12,0.12,1023.00,20221.00,17570,20240618,-35.46,10860,20241209,4.42,12830,-11.61,20250211,11100,2.16,20250203,17570,-35.46,20240618,10860,4.42,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-190,5,-1.65,78866880,6920,114.68,11420,11610,11330,14980,8080,11530,11396.95,0.80,0,-959,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,798,11.09,0.56,12,0.10,1023.00,20221.00,17570,20240618,-35.46,10860,20241209,4.42,12830,-11.61,20250211,11100,2.16,20250203,17570,-35.46,20240618,10860,4.42,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,120930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,-190,5,-1.65,68489390,6005,99.52,11420,11610,11340,14980,8080,11530,11405.39,0.80,0,-925,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,798,11.09,0.56,12,0.09,1023.00,20221.00,17570,20240618,-35.46,10860,20241209,4.42,12830,-11.61,20250211,11100,2.16,20250203,17570,-35.46,20240618,10860,4.42,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,110928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,-170,5,-1.47,52491200,4596,76.17,11420,11610,11360,14980,8080,11530,11421.06,0.80,0,-912,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,799,11.10,0.56,12,0.07,1023.00,20221.00,17570,20240618,-35.34,10860,20241209,4.60,12830,-11.46,20250211,11100,2.34,20250203,17570,-35.34,20240618,10860,4.60,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,100928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,-150,5,-1.30,31984590,2794,46.30,11420,11610,11380,14980,8080,11530,11447.60,0.80,0,-863,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,801,11.12,0.56,12,0.04,1023.00,20221.00,17570,20240618,-35.23,10860,20241209,4.79,12830,-11.30,20250211,11100,2.52,20250203,17570,-35.23,20240618,10860,4.79,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N +20250224,090935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-30,5,-0.26,10235170,889,14.73,11420,11610,11420,14980,8080,11530,11513.13,0.80,0,-665,11776,11652,11546,11422,11316,11600,11370,35,3450,500,8070,10,1,7036609,809,11.24,0.57,12,0.01,1023.00,20221.00,17570,20240618,-34.55,10860,20241209,5.89,12830,-10.37,20250211,11100,3.60,20250203,17570,-34.55,20240618,10860,5.89,20241209,0.73,N,187870,500,35 억,,56319,N,N,0,N,00,N 20250221,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,-140,5,-1.20,69419740,6030,76.59,11670,11670,11440,15170,8170,11670,11512.39,0.80,0,240,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,811,11.27,0.57,12,0.09,1023.00,20221.00,17570,20240618,-34.38,10860,20241209,6.17,12830,-10.13,20250211,11100,3.87,20250203,17570,-34.38,20240618,10860,6.17,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N 20250221,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,-120,5,-1.03,67145860,5832,74.08,11670,11670,11440,15170,8170,11670,11513.35,0.80,0,195,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,813,11.29,0.57,12,0.08,1023.00,20221.00,17570,20240618,-34.26,10860,20241209,6.35,12830,-9.98,20250211,11100,4.05,20250203,17570,-34.26,20240618,10860,6.35,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N 20250221,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-220,5,-1.89,46162270,4008,50.91,11670,11670,11440,15170,8170,11670,11517.53,0.80,0,-29,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,806,11.19,0.57,12,0.06,1023.00,20221.00,17570,20240618,-34.83,10860,20241209,5.43,12830,-10.76,20250211,11100,3.15,20250203,17570,-34.83,20240618,10860,5.43,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N diff --git a/188260/price/prices-20250201.csv b/188260/price/prices-20250201.csv index 20bfb18d919b..6f3c3fda0028 100644 --- a/188260/price/prices-20250201.csv +++ b/188260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2760,35,2,1.28,553281155,193779,495.23,2825,2940,2745,3540,1910,2725,2855.22,2.85,0,-16846,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,200,-2.07,1.26,12,2.68,-1334.00,2190.00,5700,20240826,-51.58,2200,20241209,25.45,4705,-41.34,20250109,2475,11.52,20250131,5700,-51.58,20240826,2200,25.45,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,150933,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2775,50,2,1.83,543527845,190251,486.21,2825,2940,2745,3540,1910,2725,2856.90,2.85,0,-16720,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,201,-2.08,1.27,12,2.63,-1334.00,2190.00,5700,20240826,-51.32,2200,20241209,26.14,4705,-41.02,20250109,2475,12.12,20250131,5700,-51.32,20240826,2200,26.14,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,140931,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2805,80,2,2.94,501990680,175334,448.09,2825,2940,2805,3540,1910,2725,2863.05,2.85,0,-14158,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,203,-2.10,1.28,12,2.43,-1334.00,2190.00,5700,20240826,-50.79,2200,20241209,27.50,4705,-40.38,20250109,2475,13.33,20250131,5700,-50.79,20240826,2200,27.50,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,130934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,120,2,4.40,480441410,167688,428.55,2825,2940,2810,3540,1910,2725,2865.09,2.85,0,-9967,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,206,-2.13,1.30,12,2.32,-1334.00,2190.00,5700,20240826,-50.09,2200,20241209,29.32,4705,-39.53,20250109,2475,14.95,20250131,5700,-50.09,20240826,2200,29.32,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,120930,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,120,2,4.40,443878440,154849,395.74,2825,2940,2810,3540,1910,2725,2866.52,2.85,0,-8707,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,206,-2.13,1.30,12,2.14,-1334.00,2190.00,5700,20240826,-50.09,2200,20241209,29.32,4705,-39.53,20250109,2475,14.95,20250131,5700,-50.09,20240826,2200,29.32,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,110928,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2855,130,2,4.77,403832680,140772,359.76,2825,2940,2810,3540,1910,2725,2868.70,2.85,0,-8952,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,206,-2.14,1.30,12,1.95,-1334.00,2190.00,5700,20240826,-49.91,2200,20241209,29.77,4705,-39.32,20250109,2475,15.35,20250131,5700,-49.91,20240826,2200,29.77,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,100929,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2840,115,2,4.22,367717990,128113,327.41,2825,2940,2810,3540,1910,2725,2870.26,2.85,0,-6639,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,205,-2.13,1.30,12,1.77,-1334.00,2190.00,5700,20240826,-50.18,2200,20241209,29.09,4705,-39.64,20250109,2475,14.75,20250131,5700,-50.18,20240826,2200,29.09,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N +20250224,090935,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2900,175,2,6.42,80430165,28235,72.16,2825,2905,2810,3540,1910,2725,2848.60,2.85,0,-343,2851,2787,2746,2682,2641,2767,2662,36,815,500,1630,5,1,7228470,210,-2.17,1.32,12,0.39,-1334.00,2190.00,5700,20240826,-49.12,2200,20241209,31.82,4705,-38.36,20250109,2475,17.17,20250131,5700,-49.12,20240826,2200,31.82,20241209,0.00,N,188260,500,36 억,,206158,N,N,0,N,00,N 20250221,160926,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-60,5,-2.15,107689345,39129,130.35,2755,2810,2705,3620,1950,2785,2752.16,2.87,0,-1654,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.04,1.24,12,0.54,-1334.00,2190.00,5700,20240826,-52.19,2200,20241209,23.86,4705,-42.08,20250109,2475,10.10,20250131,5700,-52.19,20240826,2200,23.86,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N 20250221,150930,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-60,5,-2.15,98768860,35860,119.46,2755,2810,2705,3620,1950,2785,2754.29,2.87,0,-1314,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.04,1.24,12,0.50,-1334.00,2190.00,5700,20240826,-52.19,2200,20241209,23.86,4705,-42.08,20250109,2475,10.10,20250131,5700,-52.19,20240826,2200,23.86,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N 20250221,140929,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2800,15,2,0.54,93527685,33956,113.12,2755,2810,2705,3620,1950,2785,2754.38,2.87,0,-1229,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,202,-2.10,1.28,12,0.47,-1334.00,2190.00,5700,20240826,-50.88,2200,20241209,27.27,4705,-40.49,20250109,2475,13.13,20250131,5700,-50.88,20240826,2200,27.27,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N diff --git a/189300/price/prices-20250201.csv b/189300/price/prices-20250201.csv index 0f226fc21e3f..cdfa5f46cecb 100644 --- a/189300/price/prices-20250201.csv +++ b/189300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,-1200,5,-3.16,3924059400,105769,165.18,37800,37800,36800,49400,26600,38000,37101.43,12.00,0,-35218,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3950,66.79,1.42,12,0.99,551.00,25993.00,69500,20240527,-47.05,33500,20241209,9.85,41800,-11.96,20250214,36800,0.00,20250224,69500,-47.05,20240527,33500,9.85,20241209,1.85,N,189300,500,53 억,,1287508,N,N,540,N,00,N +20250224,150933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36900,-1100,5,-2.89,3640023550,98055,153.13,37800,37800,36800,49400,26600,38000,37122.25,12.00,0,-32346,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3961,66.97,1.42,12,0.91,551.00,25993.00,69500,20240527,-46.91,33500,20241209,10.15,41800,-11.72,20250214,36800,0.27,20250224,69500,-46.91,20240527,33500,10.15,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,140932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36900,-1100,5,-2.89,3232041550,86987,135.85,37800,37800,36800,49400,26600,38000,37155.45,12.00,0,-25889,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3961,66.97,1.42,12,0.81,551.00,25993.00,69500,20240527,-46.91,33500,20241209,10.15,41800,-11.72,20250214,36800,0.27,20250224,69500,-46.91,20240527,33500,10.15,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,130934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36950,-1050,5,-2.76,2671875200,71814,112.15,37800,37800,36900,49400,26600,38000,37205.48,12.00,0,-27137,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3966,67.06,1.42,12,0.67,551.00,25993.00,69500,20240527,-46.83,33500,20241209,10.30,41800,-11.60,20250214,36900,0.14,20250224,69500,-46.83,20240527,33500,10.30,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,120931,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-800,5,-2.11,1757308750,47108,73.57,37800,37800,37100,49400,26600,38000,37303.81,12.00,0,-16040,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3993,67.51,1.43,12,0.44,551.00,25993.00,69500,20240527,-46.47,33500,20241209,11.04,41800,-11.00,20250214,37100,0.27,20250224,69500,-46.47,20240527,33500,11.04,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,110928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-800,5,-2.11,1552122100,41583,64.94,37800,37800,37100,49400,26600,38000,37325.86,12.00,0,-14080,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3993,67.51,1.43,12,0.39,551.00,25993.00,69500,20240527,-46.47,33500,20241209,11.04,41800,-11.00,20250214,37100,0.27,20250224,69500,-46.47,20240527,33500,11.04,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,100929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,-750,5,-1.97,1175871700,31470,49.15,37800,37800,37150,49400,26600,38000,37364.83,12.00,0,-7557,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3998,67.60,1.43,12,0.29,551.00,25993.00,69500,20240527,-46.40,33500,20241209,11.19,41800,-10.89,20250214,37150,0.27,20250224,69500,-46.40,20240527,33500,11.19,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N +20250224,090935,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37200,-800,5,-2.11,457239250,12223,19.09,37800,37800,37150,49400,26600,38000,37408.06,12.00,0,-1863,38800,38400,38100,37700,37400,38250,37550,54,11400,500,27360,50,1,10733334,3993,67.51,1.43,12,0.11,551.00,25993.00,69500,20240527,-46.47,33500,20241209,11.04,41800,-11.00,20250214,37150,0.13,20250224,69500,-46.47,20240527,33500,11.04,20241209,1.85,N,189300,500,53 억,,1287508,N,N,793,N,00,N 20250221,160926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38000,-300,5,-0.78,2428355400,63812,64.61,38200,38500,37800,49750,26850,38300,38054.83,12.16,0,-20605,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4079,68.97,1.46,12,0.59,551.00,25993.00,69500,20240527,-45.32,33500,20241209,13.43,41800,-9.09,20250214,37150,2.29,20250102,69500,-45.32,20240527,33500,13.43,20241209,1.82,N,189300,500,53 억,,1305172,N,N,793,N,00,N 20250221,150930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38000,-300,5,-0.78,2332160600,61281,62.05,38200,38500,37800,49750,26850,38300,38056.82,12.16,0,-19880,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4079,68.97,1.46,12,0.57,551.00,25993.00,69500,20240527,-45.32,33500,20241209,13.43,41800,-9.09,20250214,37150,2.29,20250102,69500,-45.32,20240527,33500,13.43,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N 20250221,140929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,-200,5,-0.52,2040423750,53613,54.29,38200,38500,37800,49750,26850,38300,38058.36,12.16,0,-20689,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4089,69.15,1.47,12,0.50,551.00,25993.00,69500,20240527,-45.18,33500,20241209,13.73,41800,-8.85,20250214,37150,2.56,20250102,69500,-45.18,20240527,33500,13.73,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N diff --git a/189330/price/prices-20250201.csv b/189330/price/prices-20250201.csv index 51b2891d2f6b..260dfb193194 100644 --- a/189330/price/prices-20250201.csv +++ b/189330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,60,2,0.88,139252720,20612,58.46,6810,6860,6640,8840,4760,6800,6755.82,0.33,0,1918,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,418,-6.45,2.82,12,0.34,-1063.00,2432.00,18090,20240315,-62.08,5020,20241209,36.65,9110,-24.70,20250110,5630,21.85,20250102,18090,-62.08,20240315,5020,36.65,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,150933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,60,2,0.88,133856050,19825,56.23,6810,6860,6640,8840,4760,6800,6751.88,0.33,0,2104,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,418,-6.45,2.82,12,0.33,-1063.00,2432.00,18090,20240315,-62.08,5020,20241209,36.65,9110,-24.70,20250110,5630,21.85,20250102,18090,-62.08,20240315,5020,36.65,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,140932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,0,3,0.00,115597190,17135,48.60,6810,6850,6640,8840,4760,6800,6746.26,0.33,0,1278,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,414,-6.40,2.80,12,0.28,-1063.00,2432.00,18090,20240315,-62.41,5020,20241209,35.46,9110,-25.36,20250110,5630,20.78,20250102,18090,-62.41,20240315,5020,35.46,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,130934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,0,3,0.00,87544330,12996,36.86,6810,6850,6640,8840,4760,6800,6736.25,0.33,0,-1125,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,414,-6.40,2.80,12,0.21,-1063.00,2432.00,18090,20240315,-62.41,5020,20241209,35.46,9110,-25.36,20250110,5630,20.78,20250102,18090,-62.41,20240315,5020,35.46,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,10,2,0.15,78575430,11680,33.13,6810,6820,6640,8840,4760,6800,6727.35,0.33,0,-1511,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,415,-6.41,2.80,12,0.19,-1063.00,2432.00,18090,20240315,-62.35,5020,20241209,35.66,9110,-25.25,20250110,5630,20.96,20250102,18090,-62.35,20240315,5020,35.66,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,110928,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-90,5,-1.32,64414510,9584,27.18,6810,6820,6640,8840,4760,6800,6721.05,0.33,0,-2626,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,409,-6.31,2.76,12,0.16,-1063.00,2432.00,18090,20240315,-62.91,5020,20241209,33.67,9110,-26.34,20250110,5630,19.18,20250102,18090,-62.91,20240315,5020,33.67,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,100929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6720,-80,5,-1.18,52337530,7796,22.11,6810,6820,6640,8840,4760,6800,6713.38,0.33,0,-1914,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,409,-6.32,2.76,12,0.13,-1063.00,2432.00,18090,20240315,-62.85,5020,20241209,33.86,9110,-26.23,20250110,5630,19.36,20250102,18090,-62.85,20240315,5020,33.86,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N +20250224,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6650,-150,5,-2.21,19845060,2939,8.34,6810,6820,6640,8840,4760,6800,6752.32,0.33,0,-1276,7080,6940,6870,6730,6660,6905,6695,30,2040,500,4080,10,1,6092284,405,-6.26,2.73,12,0.05,-1063.00,2432.00,18090,20240315,-63.24,5020,20241209,32.47,9110,-27.00,20250110,5630,18.12,20250102,18090,-63.24,20240315,5020,32.47,20241209,0.91,N,189330,500,30 억,,19836,N,N,0,N,00,N 20250221,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,-160,5,-2.30,240139440,35109,208.18,6960,7010,6800,9040,4880,6960,6839.83,0.37,0,-2865,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,414,-6.40,2.80,12,0.58,-1063.00,2432.00,18090,20240315,-62.41,5020,20241209,35.46,9110,-25.36,20250110,5630,20.78,20250102,18090,-62.41,20240315,5020,35.46,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N 20250221,150930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-140,5,-2.01,229259000,33513,198.71,6960,7010,6800,9040,4880,6960,6840.90,0.37,0,-2250,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,415,-6.42,2.80,12,0.55,-1063.00,2432.00,18090,20240315,-62.30,5020,20241209,35.86,9110,-25.14,20250110,5630,21.14,20250102,18090,-62.30,20240315,5020,35.86,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N 20250221,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-110,5,-1.58,204645880,29905,177.32,6960,7010,6800,9040,4880,6960,6843.20,0.37,0,-2255,7246,7102,7026,6882,6806,7065,6845,30,2080,500,4170,10,1,6092284,417,-6.44,2.82,12,0.49,-1063.00,2432.00,18090,20240315,-62.13,5020,20241209,36.45,9110,-24.81,20250110,5630,21.67,20250102,18090,-62.13,20240315,5020,36.45,20241209,0.90,N,189330,500,30 억,,22700,N,N,0,N,00,N diff --git a/189350/price/prices-20250201.csv b/189350/price/prices-20250201.csv index 7846be753752..ee8edc582439 100644 --- a/189350/price/prices-20250201.csv +++ b/189350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160935,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,150933,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,140932,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,130935,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,120931,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,110929,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,100930,57,100.00,KONEX,,,N,N,N,N, ,N,1200,-65,5,-5.14,1200,1,0.00,1200,1200,1200,1454,1076,1265,1200.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,58,60.00,1.67,12,0.00,20.00,718.00,2460,20240621,-51.22,993,20250123,20.85,2085,-42.45,20250110,993,20.85,20250123,2460,-51.22,20240621,993,20.85,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20250224,090936,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250221,160927,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250221,150931,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20250221,140930,57,100.00,KONEX,,,N,N,N,N, ,N,1265,0,3,0.00,0,0,0.00,0,0,0,1454,1076,1265,0.00,23.54,0,0,1265,1265,1265,1265,1265,1265,1265,24,189,500,750,1,1,4800000,61,63.25,1.76,12,0.00,20.00,718.00,2460,20240621,-48.58,993,20250123,27.39,2085,-39.33,20250110,993,27.39,20250123,2460,-48.58,20240621,993,27.39,20250123,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250201.csv b/189690/price/prices-20250201.csv index 72a69d4fcc6f..018623c4dce6 100644 --- a/189690/price/prices-20250201.csv +++ b/189690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,-25,5,-1.15,216081795,101020,43.33,2155,2160,2125,2810,1520,2165,2138.99,0.81,0,6677,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,585,12.37,0.79,06,0.37,173.00,2722.00,3295,20240221,-35.05,1888,20241210,13.35,2200,-2.73,20250221,1971,8.57,20250123,3165,-32.39,20240229,1888,13.35,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-15,5,-0.69,200085570,93555,40.13,2155,2160,2125,2810,1520,2165,2138.69,0.81,0,7290,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,587,12.43,0.79,06,0.34,173.00,2722.00,3295,20240221,-34.75,1888,20241210,13.88,2200,-2.27,20250221,1971,9.08,20250123,3165,-32.07,20240229,1888,13.88,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-15,5,-0.69,190120145,88909,38.14,2155,2160,2125,2810,1520,2165,2138.37,0.81,0,7442,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,587,12.43,0.79,06,0.33,173.00,2722.00,3295,20240221,-34.75,1888,20241210,13.88,2200,-2.27,20250221,1971,9.08,20250123,3165,-32.07,20240229,1888,13.88,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,130935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-30,5,-1.39,181773595,85005,36.46,2155,2160,2125,2810,1520,2165,2138.39,0.81,0,7909,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,583,12.34,0.78,06,0.31,173.00,2722.00,3295,20240221,-35.20,1888,20241210,13.08,2200,-2.95,20250221,1971,8.32,20250123,3165,-32.54,20240229,1888,13.08,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,120931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,-5,5,-0.23,111561615,52064,22.33,2155,2160,2125,2810,1520,2165,2142.78,0.81,0,-8017,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,590,12.49,0.79,06,0.19,173.00,2722.00,3295,20240221,-34.45,1888,20241210,14.41,2200,-1.82,20250221,1971,9.59,20250123,3165,-31.75,20240229,1888,14.41,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,110929,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2155,-10,5,-0.46,82039680,38321,16.44,2155,2160,2125,2810,1520,2165,2140.85,0.81,0,-13535,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,589,12.46,0.79,06,0.14,173.00,2722.00,3295,20240221,-34.60,1888,20241210,14.14,2200,-2.05,20250221,1971,9.34,20250123,3165,-31.91,20240229,1888,14.14,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,100930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-20,5,-0.92,68933390,32211,13.82,2155,2155,2125,2810,1520,2165,2140.06,0.81,0,-13706,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,586,12.40,0.79,06,0.12,173.00,2722.00,3295,20240221,-34.90,1888,20241210,13.61,2200,-2.50,20250221,1971,8.83,20250123,3165,-32.23,20240229,1888,13.61,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N +20250224,090936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-15,5,-0.69,28259145,13206,5.66,2155,2155,2125,2810,1520,2165,2139.87,0.81,0,-6685,2248,2206,2158,2116,2068,2227,2137,137,645,500,1340,5,1,27321969,587,12.43,0.79,06,0.05,173.00,2722.00,3295,20240221,-34.75,1888,20241210,13.88,2200,-2.27,20250221,1971,9.08,20250123,3165,-32.07,20240229,1888,13.88,20241210,1.60,N,189690,500,136 억,,221489,N,N,0,N,00,N 20250221,160927,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,50,2,2.36,502781115,232736,418.06,2115,2200,2110,2745,1485,2115,2160.30,0.68,0,36965,2148,2131,2118,2101,2088,2140,2110,137,630,500,1310,5,1,27321969,592,12.51,0.80,06,0.85,173.00,2722.00,3295,20240221,-34.29,1888,20241210,14.67,2200,-1.59,20250221,1971,9.84,20250123,3295,-34.29,20240221,1888,14.67,20241210,1.60,N,189690,500,136 억,,185335,N,N,0,N,00,N 20250221,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,50,2,2.36,426190855,196953,353.79,2115,2200,2110,2745,1485,2115,2163.92,0.68,0,33635,2148,2131,2118,2101,2088,2140,2110,137,630,500,1310,5,1,27321969,592,12.51,0.80,06,0.72,173.00,2722.00,3295,20240221,-34.29,1888,20241210,14.67,2200,-1.59,20250221,1971,9.84,20250123,3295,-34.29,20240221,1888,14.67,20241210,1.60,N,189690,500,136 억,,185335,N,N,0,N,00,N 20250221,140930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,80,2,3.78,313611065,145265,260.94,2115,2200,2110,2745,1485,2115,2158.89,0.68,0,24189,2148,2131,2118,2101,2088,2140,2110,137,630,500,1310,5,1,27321969,600,12.69,0.81,06,0.53,173.00,2722.00,3295,20240221,-33.38,1888,20241210,16.26,2200,-0.23,20250221,1971,11.36,20250123,3295,-33.38,20240221,1888,16.26,20241210,1.60,N,189690,500,136 억,,185335,N,N,0,N,00,N diff --git a/189860/price/prices-20250201.csv b/189860/price/prices-20250201.csv index 6ee77890c47d..360444a376a5 100644 --- a/189860/price/prices-20250201.csv +++ b/189860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-120,5,-2.39,353097930,72182,131.29,4875,4955,4850,6520,3520,5020,4891.77,1.19,0,10011,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,475,-12.69,1.57,12,0.74,-386.00,3130.00,8450,20240529,-42.01,3290,20241209,48.94,5880,-16.67,20250117,3790,29.29,20250102,8450,-42.01,20240529,3290,48.94,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-115,5,-2.29,335735175,68639,124.84,4875,4955,4850,6520,3520,5020,4891.31,1.19,0,9564,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,476,-12.71,1.57,12,0.71,-386.00,3130.00,8450,20240529,-41.95,3290,20241209,49.09,5880,-16.58,20250117,3790,29.42,20250102,8450,-41.95,20240529,3290,49.09,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,-90,5,-1.79,297446090,60839,110.66,4875,4955,4850,6520,3520,5020,4889.07,1.19,0,7015,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,478,-12.77,1.58,12,0.63,-386.00,3130.00,8450,20240529,-41.66,3290,20241209,49.85,5880,-16.16,20250117,3790,30.08,20250102,8450,-41.66,20240529,3290,49.85,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,130935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4935,-85,5,-1.69,254300180,52055,94.68,4875,4955,4850,6520,3520,5020,4885.22,1.19,0,2261,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,479,-12.78,1.58,12,0.54,-386.00,3130.00,8450,20240529,-41.60,3290,20241209,50.00,5880,-16.07,20250117,3790,30.21,20250102,8450,-41.60,20240529,3290,50.00,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,120932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-120,5,-2.39,249968960,51176,93.08,4875,4955,4850,6520,3520,5020,4884.49,1.19,0,2391,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,475,-12.69,1.57,12,0.53,-386.00,3130.00,8450,20240529,-42.01,3290,20241209,48.94,5880,-16.67,20250117,3790,29.29,20250102,8450,-42.01,20240529,3290,48.94,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,110929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,-120,5,-2.39,237807955,48701,88.58,4875,4955,4850,6520,3520,5020,4883.01,1.19,0,1794,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,475,-12.69,1.57,12,0.50,-386.00,3130.00,8450,20240529,-42.01,3290,20241209,48.94,5880,-16.67,20250117,3790,29.29,20250102,8450,-42.01,20240529,3290,48.94,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,100930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-170,5,-3.39,199782690,40893,74.38,4875,4955,4850,6520,3520,5020,4885.49,1.19,0,-1234,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,470,-12.56,1.55,12,0.42,-386.00,3130.00,8450,20240529,-42.60,3290,20241209,47.42,5880,-17.52,20250117,3790,27.97,20250102,8450,-42.60,20240529,3290,47.42,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N +20250224,090937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4940,-80,5,-1.59,62803795,12823,23.32,4875,4950,4875,6520,3520,5020,4897.73,1.19,0,3303,5093,5056,5003,4966,4913,5075,4985,48,1500,500,3110,5,1,9698780,479,-12.80,1.58,12,0.13,-386.00,3130.00,8450,20240529,-41.54,3290,20241209,50.15,5880,-15.99,20250117,3790,30.34,20250102,8450,-41.54,20240529,3290,50.15,20241209,0.03,N,189860,500,48 억,,115327,N,N,0,N,00,N 20250221,160927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,10,2,0.20,270599620,54254,54.92,4960,5040,4950,6510,3510,5010,4987.08,1.18,0,-233,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,487,-13.01,1.60,12,0.56,-386.00,3130.00,8450,20240529,-40.59,3290,20241209,52.58,5880,-14.63,20250117,3790,32.45,20250102,8450,-40.59,20240529,3290,52.58,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N 20250221,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,257287115,51599,52.23,4960,5040,4950,6510,3510,5010,4986.28,1.18,0,252,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,485,-12.95,1.60,12,0.53,-386.00,3130.00,8450,20240529,-40.83,3290,20241209,51.98,5880,-14.97,20250117,3790,31.93,20250102,8450,-40.83,20240529,3290,51.98,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N 20250221,140930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,214515315,43054,43.58,4960,5040,4950,6510,3510,5010,4982.47,1.18,0,-574,5180,5095,5035,4950,4890,5065,4920,48,1500,500,3100,10,1,9698780,485,-12.95,1.60,12,0.44,-386.00,3130.00,8450,20240529,-40.83,3290,20241209,51.98,5880,-14.97,20250117,3790,31.93,20250102,8450,-40.83,20240529,3290,51.98,20241209,0.04,N,189860,500,48 억,,114705,N,N,0,N,00,N diff --git a/189980/price/prices-20250201.csv b/189980/price/prices-20250201.csv index 861ff0b11a26..009a4fab0243 100644 --- a/189980/price/prices-20250201.csv +++ b/189980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,1,2,0.06,185265567,104973,89.51,1787,1788,1750,2290,1236,1765,1764.88,0.07,0,-3886,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,709,8.29,0.68,12,0.26,213.00,2586.00,3055,20240619,-42.19,1385,20241210,27.51,1974,-10.54,20250108,1600,10.38,20250102,3055,-42.19,20240619,1385,27.51,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,150934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1768,3,2,0.17,173627737,98385,83.90,1787,1788,1750,2290,1236,1765,1764.77,0.07,0,-2661,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,710,8.30,0.68,12,0.25,213.00,2586.00,3055,20240619,-42.13,1385,20241210,27.65,1974,-10.44,20250108,1600,10.50,20250102,3055,-42.13,20240619,1385,27.65,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,140933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,1,2,0.06,160840627,91144,77.72,1787,1788,1750,2290,1236,1765,1764.67,0.07,0,-2980,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,709,8.29,0.68,12,0.23,213.00,2586.00,3055,20240619,-42.19,1385,20241210,27.51,1974,-10.54,20250108,1600,10.38,20250102,3055,-42.19,20240619,1385,27.51,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,130935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1761,-4,5,-0.23,147487110,83568,71.26,1787,1788,1750,2290,1236,1765,1764.87,0.07,0,-2755,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,707,8.27,0.68,12,0.21,213.00,2586.00,3055,20240619,-42.36,1385,20241210,27.15,1974,-10.79,20250108,1600,10.06,20250102,3055,-42.36,20240619,1385,27.15,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,120932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1760,-5,5,-0.28,121686894,68850,58.71,1787,1788,1750,2290,1236,1765,1767.55,0.07,0,-2748,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,706,8.26,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.39,1385,20241210,27.08,1974,-10.84,20250108,1600,10.00,20250102,3055,-42.39,20240619,1385,27.08,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,110930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,1,2,0.06,119366626,67532,57.59,1787,1788,1750,2290,1236,1765,1767.70,0.07,0,-2748,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,709,8.29,0.68,12,0.17,213.00,2586.00,3055,20240619,-42.19,1385,20241210,27.51,1974,-10.54,20250108,1600,10.38,20250102,3055,-42.19,20240619,1385,27.51,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,100930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1765,0,3,0.00,93789916,52983,45.18,1787,1788,1752,2290,1236,1765,1770.56,0.07,0,-2651,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,708,8.29,0.68,12,0.13,213.00,2586.00,3055,20240619,-42.23,1385,20241210,27.44,1974,-10.59,20250108,1600,10.31,20250102,3055,-42.23,20240619,1385,27.44,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N +20250224,090937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1758,-7,5,-0.40,77769242,43884,37.42,1787,1788,1758,2290,1236,1765,1772.79,0.07,0,-4293,1788,1776,1762,1750,1736,1782,1756,40,525,100,1120,1,1,40137827,706,8.25,0.68,12,0.11,213.00,2586.00,3055,20240619,-42.45,1385,20241210,26.93,1974,-10.94,20250108,1600,9.88,20250102,3055,-42.45,20240619,1385,26.93,20241210,1.63,N,189980,100,40 억,,29730,N,N,0,N,00,N 20250221,160928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1765,4,2,0.23,84710730,48128,169.75,1761,1774,1748,2285,1233,1761,1760.11,0.07,0,841,1774,1767,1756,1749,1738,1762,1744,40,524,100,1120,1,1,40137827,708,8.29,0.68,12,0.12,213.00,2586.00,3055,20240619,-42.23,1385,20241210,27.44,1974,-10.59,20250108,1600,10.31,20250102,3055,-42.23,20240619,1385,27.44,20241210,1.62,N,189980,100,40 억,,28889,N,N,0,N,00,N 20250221,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1762,1,2,0.06,62547341,35560,125.42,1761,1774,1748,2285,1233,1761,1758.92,0.07,0,1083,1774,1767,1756,1749,1738,1762,1744,40,524,100,1120,1,1,40137827,707,8.27,0.68,12,0.09,213.00,2586.00,3055,20240619,-42.32,1385,20241210,27.22,1974,-10.74,20250108,1600,10.12,20250102,3055,-42.32,20240619,1385,27.22,20241210,1.62,N,189980,100,40 억,,28889,N,N,0,N,00,N 20250221,140931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1763,2,2,0.11,58149291,33066,116.63,1761,1774,1748,2285,1233,1761,1758.58,0.07,0,848,1774,1767,1756,1749,1738,1762,1744,40,524,100,1120,1,1,40137827,708,8.28,0.68,12,0.08,213.00,2586.00,3055,20240619,-42.29,1385,20241210,27.29,1974,-10.69,20250108,1600,10.19,20250102,3055,-42.29,20240619,1385,27.29,20241210,1.62,N,189980,100,40 억,,28889,N,N,0,N,00,N diff --git a/190510/price/prices-20250201.csv b/190510/price/prices-20250201.csv index 4ce2dd3cf638..76165f27e132 100644 --- a/190510/price/prices-20250201.csv +++ b/190510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13200,140,2,1.07,914703450,69833,95.96,12900,13300,12810,16970,9150,13060,13098.36,1.59,0,2809,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2043,9.10,1.41,12,0.45,1450.00,9358.00,19070,20240215,-30.78,9750,20240805,35.38,15300,-13.73,20250110,12370,6.71,20250203,17040,-22.54,20240226,9750,35.38,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,150935,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13200,140,2,1.07,878513880,67091,92.19,12900,13300,12810,16970,9150,13060,13094.36,1.59,0,2722,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2043,9.10,1.41,12,0.43,1450.00,9358.00,19070,20240215,-30.78,9750,20240805,35.38,15300,-13.73,20250110,12370,6.71,20250203,17040,-22.54,20240226,9750,35.38,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,140933,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13220,160,2,1.23,813487220,62175,85.43,12900,13300,12810,16970,9150,13060,13083.83,1.59,0,2928,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2046,9.12,1.41,12,0.40,1450.00,9358.00,19070,20240215,-30.68,9750,20240805,35.59,15300,-13.59,20250110,12370,6.87,20250203,17040,-22.42,20240226,9750,35.59,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,130936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13130,70,2,0.54,595204190,45653,62.73,12900,13170,12810,16970,9150,13060,13037.57,1.59,0,266,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2032,9.06,1.40,12,0.30,1450.00,9358.00,19070,20240215,-31.15,9750,20240805,34.67,15300,-14.18,20250110,12370,6.14,20250203,17040,-22.95,20240226,9750,34.67,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,120932,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13110,50,2,0.38,485555190,37309,51.27,12900,13170,12810,16970,9150,13060,13014.43,1.59,0,-3505,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2029,9.04,1.40,12,0.24,1450.00,9358.00,19070,20240215,-31.25,9750,20240805,34.46,15300,-14.31,20250110,12370,5.98,20250203,17040,-23.06,20240226,9750,34.46,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,110930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13050,-10,5,-0.08,426456440,32793,45.06,12900,13170,12810,16970,9150,13060,13004.50,1.59,0,-5195,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2019,9.00,1.39,12,0.21,1450.00,9358.00,19070,20240215,-31.57,9750,20240805,33.85,15300,-14.71,20250110,12370,5.50,20250203,17040,-23.42,20240226,9750,33.85,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,100931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13090,30,2,0.23,367997410,28306,38.89,12900,13170,12810,16970,9150,13060,13000.69,1.59,0,-4492,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,2026,9.03,1.40,12,0.18,1450.00,9358.00,19070,20240215,-31.36,9750,20240805,34.26,15300,-14.44,20250110,12370,5.82,20250203,17040,-23.18,20240226,9750,34.26,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N +20250224,090937,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12870,-190,5,-1.45,57133860,4430,6.09,12900,13000,12870,16970,9150,13060,12897.03,1.59,0,-1868,13380,13220,13080,12920,12780,13150,12850,83,3910,500,9660,10,1,15473797,1991,8.88,1.38,12,0.03,1450.00,9358.00,19070,20240215,-32.51,9750,20240805,32.00,15300,-15.88,20250110,12370,4.04,20250203,17040,-24.47,20240226,9750,32.00,20240805,3.64,N,190510,500,83 억,,245756,N,N,5,N,00,N 20250221,160928,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13060,0,3,0.00,926193850,70985,15.04,13150,13240,12940,16970,9150,13060,13047.73,1.57,0,2062,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2021,9.01,1.40,12,0.46,1450.00,9358.00,19070,20240215,-31.52,9750,20240805,33.95,15300,-14.64,20250110,12370,5.58,20250203,17220,-24.16,20240223,9750,33.95,20240805,3.61,N,190510,500,83 억,,243072,N,N,5,N,00,N 20250221,150932,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,-60,5,-0.46,858550430,65801,13.94,13150,13240,12940,16970,9150,13060,13047.67,1.57,0,2617,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2012,8.97,1.39,12,0.43,1450.00,9358.00,19070,20240215,-31.83,9750,20240805,33.33,15300,-15.03,20250110,12370,5.09,20250203,17220,-24.51,20240223,9750,33.33,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N 20250221,140931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13010,-50,5,-0.38,812130990,62233,13.18,13150,13240,12940,16970,9150,13060,13049.83,1.57,0,2421,14560,13810,13350,12600,12140,13665,12455,83,3910,500,9660,10,1,15473797,2013,8.97,1.39,12,0.40,1450.00,9358.00,19070,20240215,-31.78,9750,20240805,33.44,15300,-14.97,20250110,12370,5.17,20250203,17220,-24.45,20240223,9750,33.44,20240805,3.61,N,190510,500,83 억,,243072,N,N,0,N,00,N diff --git a/190650/price/prices-20250201.csv b/190650/price/prices-20250201.csv index dd7d094eee3a..81179d31083d 100644 --- a/190650/price/prices-20250201.csv +++ b/190650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,120,2,2.09,100094290,17221,379.65,5760,5870,5750,7470,4030,5750,5812.34,1.16,0,-18,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,375,6.46,0.40,03,0.27,909.00,14561.00,7060,20240701,-16.86,5020,20241114,16.93,5870,0.00,20250224,5310,10.55,20250123,7060,-16.86,20240701,5020,16.93,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,150935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,100,2,1.74,95693300,16469,363.07,5760,5870,5750,7470,4030,5750,5810.51,1.16,0,-68,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,374,6.44,0.40,03,0.26,909.00,14561.00,7060,20240701,-17.14,5020,20241114,16.53,5870,-0.34,20250224,5310,10.17,20250123,7060,-17.14,20240701,5020,16.53,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,140934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,90,2,1.57,84375080,14533,320.39,5760,5860,5750,7470,4030,5750,5805.76,1.16,0,-177,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,373,6.42,0.40,03,0.23,909.00,14561.00,7060,20240701,-17.28,5020,20241114,16.33,5860,-0.34,20250224,5310,9.98,20250123,7060,-17.28,20240701,5020,16.33,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,130936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,80,2,1.39,82058830,14136,311.64,5760,5860,5750,7470,4030,5750,5804.95,1.16,0,-177,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,372,6.41,0.40,03,0.22,909.00,14561.00,7060,20240701,-17.42,5020,20241114,16.14,5860,-0.51,20250224,5310,9.79,20250123,7060,-17.42,20240701,5020,16.14,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,120933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,80,2,1.39,80778240,13916,306.79,5760,5860,5750,7470,4030,5750,5804.70,1.16,0,-177,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,372,6.41,0.40,03,0.22,909.00,14561.00,7060,20240701,-17.42,5020,20241114,16.14,5860,-0.51,20250224,5310,9.79,20250123,7060,-17.42,20240701,5020,16.14,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,110930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,80,2,1.39,54198770,9365,206.46,5760,5830,5750,7470,4030,5750,5787.38,1.16,0,-177,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,372,6.41,0.40,03,0.15,909.00,14561.00,7060,20240701,-17.42,5020,20241114,16.14,5830,0.00,20250224,5310,9.79,20250123,7060,-17.42,20240701,5020,16.14,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,100931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,40,2,0.70,37762030,6540,144.18,5760,5810,5750,7470,4030,5750,5774.01,1.16,0,-177,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,370,6.37,0.40,03,0.10,909.00,14561.00,7060,20240701,-17.99,5020,20241114,15.34,5810,-0.34,20250224,5310,9.04,20250123,7060,-17.99,20240701,5020,15.34,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N +20250224,090937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,0,3,0.00,13984150,2431,53.59,5760,5760,5750,7470,4030,5750,5752.43,1.16,0,-185,5876,5812,5716,5652,5556,5765,5605,319,1720,5000,3910,10,1,6388000,367,6.33,0.39,03,0.04,909.00,14561.00,7060,20240701,-18.56,5020,20241114,14.54,5780,-0.52,20250221,5310,8.29,20250123,7060,-18.56,20240701,5020,14.54,20241114,0.62,N,190650,5000,319 억,,74088,N,N,0,N,00,N 20250221,160928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,60,2,1.05,25923250,4536,69.72,5780,5780,5620,7390,3990,5690,5714.13,1.16,0,-273,5796,5742,5686,5632,5576,5770,5660,319,1700,5000,3860,10,1,6388000,367,6.33,0.39,03,0.07,909.00,14561.00,7060,20240701,-18.56,5020,20241114,14.54,5780,-0.52,20250221,5310,8.29,20250123,7060,-18.56,20240701,5020,14.54,20241114,0.64,N,190650,5000,319 억,,74361,N,N,0,N,00,N 20250221,150932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,60,2,1.05,23755750,4159,63.93,5780,5780,5620,7390,3990,5690,5711.89,1.16,0,-264,5796,5742,5686,5632,5576,5770,5660,319,1700,5000,3860,10,1,6388000,367,6.33,0.39,03,0.07,909.00,14561.00,7060,20240701,-18.56,5020,20241114,14.54,5780,-0.52,20250221,5310,8.29,20250123,7060,-18.56,20240701,5020,14.54,20241114,0.64,N,190650,5000,319 억,,74361,N,N,0,N,00,N 20250221,140931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,30,2,0.53,17421580,3055,46.96,5780,5780,5620,7390,3990,5690,5702.64,1.16,0,-264,5796,5742,5686,5632,5576,5770,5660,319,1700,5000,3860,10,1,6388000,365,6.29,0.39,03,0.05,909.00,14561.00,7060,20240701,-18.98,5020,20241114,13.94,5780,-1.04,20250221,5310,7.72,20250123,7060,-18.98,20240701,5020,13.94,20241114,0.64,N,190650,5000,319 억,,74361,N,N,0,N,00,N diff --git a/191410/price/prices-20250201.csv b/191410/price/prices-20250201.csv index e7792e31d969..061ba40f70c4 100644 --- a/191410/price/prices-20250201.csv +++ b/191410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1548,18,2,1.18,32901565,21416,114.05,1530,1560,1528,1989,1071,1530,1536.31,0.08,0,92,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,173,-103.20,0.79,12,0.19,-15.00,1957.00,3550,20240531,-56.39,1339,20241209,15.61,1610,-3.85,20250123,1455,6.39,20250102,3550,-56.39,20240531,1339,15.61,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,150935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1559,29,2,1.90,32276775,21015,111.92,1530,1559,1528,1989,1071,1530,1535.89,0.08,0,92,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,175,-103.93,0.80,12,0.19,-15.00,1957.00,3550,20240531,-56.08,1339,20241209,16.43,1610,-3.17,20250123,1455,7.15,20250102,3550,-56.08,20240531,1339,16.43,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1545,15,2,0.98,28291865,18446,98.24,1530,1545,1528,1989,1071,1530,1533.77,0.08,0,439,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,173,-103.00,0.79,12,0.16,-15.00,1957.00,3550,20240531,-56.48,1339,20241209,15.38,1610,-4.04,20250123,1455,6.19,20250102,3550,-56.48,20240531,1339,15.38,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,130936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,11,2,0.72,23014191,15020,79.99,1530,1541,1528,1989,1071,1530,1532.24,0.08,0,407,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,173,-102.73,0.79,12,0.13,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1536,6,2,0.39,20518415,13399,71.36,1530,1539,1528,1989,1071,1530,1531.34,0.08,0,534,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,172,-102.40,0.78,12,0.12,-15.00,1957.00,3550,20240531,-56.73,1339,20241209,14.71,1610,-4.60,20250123,1455,5.57,20250102,3550,-56.73,20240531,1339,14.71,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,8,2,0.52,20446262,13352,71.11,1530,1539,1528,1989,1071,1530,1531.33,0.08,0,563,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,172,-102.53,0.79,12,0.12,-15.00,1957.00,3550,20240531,-56.68,1339,20241209,14.86,1610,-4.47,20250123,1455,5.70,20250102,3550,-56.68,20240531,1339,14.86,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,100931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1538,8,2,0.52,9340057,6089,32.43,1530,1539,1528,1989,1071,1530,1533.92,0.08,0,-64,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,172,-102.53,0.79,12,0.05,-15.00,1957.00,3550,20240531,-56.68,1339,20241209,14.86,1610,-4.47,20250123,1455,5.70,20250102,3550,-56.68,20240531,1339,14.86,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N +20250224,090938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1537,7,2,0.46,2210875,1445,7.70,1530,1537,1530,1989,1071,1530,1530.02,0.08,0,-71,1552,1541,1535,1524,1518,1538,1521,56,459,500,1000,1,1,11204255,172,-102.47,0.79,12,0.01,-15.00,1957.00,3550,20240531,-56.70,1339,20241209,14.79,1610,-4.53,20250123,1455,5.64,20250102,3550,-56.70,20240531,1339,14.79,20241209,0.09,N,191410,500,56 억,,9161,N,N,0,N,00,N 20250221,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-13,5,-0.84,25455728,16596,81.12,1542,1546,1529,2005,1081,1543,1533.85,0.08,0,-39,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,171,-102.00,0.78,12,0.15,-15.00,1957.00,3550,20240531,-56.90,1339,20241209,14.26,1610,-4.97,20250123,1455,5.15,20250102,3550,-56.90,20240531,1339,14.26,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N 20250221,150932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1541,-2,5,-0.13,25129838,16383,80.08,1542,1546,1529,2005,1081,1543,1533.90,0.08,0,-29,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,173,-102.73,0.79,12,0.15,-15.00,1957.00,3550,20240531,-56.59,1339,20241209,15.09,1610,-4.29,20250123,1455,5.91,20250102,3550,-56.59,20240531,1339,15.09,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N 20250221,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1533,-10,5,-0.65,24824877,16184,79.11,1542,1546,1529,2005,1081,1543,1533.91,0.08,0,-50,1559,1550,1535,1526,1511,1555,1531,56,462,500,1010,1,1,11204255,172,-102.20,0.78,12,0.14,-15.00,1957.00,3550,20240531,-56.82,1339,20241209,14.49,1610,-4.78,20250123,1455,5.36,20250102,3550,-56.82,20240531,1339,14.49,20241209,0.09,N,191410,500,56 억,,9200,N,N,0,N,00,N diff --git a/191420/price/prices-20250201.csv b/191420/price/prices-20250201.csv index bc349c56e77b..dc31d651f64c 100644 --- a/191420/price/prices-20250201.csv +++ b/191420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18170,210,2,1.17,125858340,6985,8.04,17840,18350,17210,23300,12580,17960,18018.35,0.67,0,1042,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1473,-63.53,3.04,12,0.09,-286.00,5976.00,26100,20240522,-30.38,10710,20240215,69.65,20500,-11.37,20250213,12330,47.36,20250102,26100,-30.38,20240522,11370,59.81,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,150935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18150,190,2,1.06,119040590,6608,7.61,17840,18350,17210,23300,12580,17960,18014.62,0.67,0,1148,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1472,-63.46,3.04,12,0.08,-286.00,5976.00,26100,20240522,-30.46,10710,20240215,69.47,20500,-11.46,20250213,12330,47.20,20250102,26100,-30.46,20240522,11370,59.63,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18340,380,2,2.12,112417810,6245,7.19,17840,18350,17210,23300,12580,17960,18001.25,0.67,0,968,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1487,-64.13,3.07,12,0.08,-286.00,5976.00,26100,20240522,-29.73,10710,20240215,71.24,20500,-10.54,20250213,12330,48.74,20250102,26100,-29.73,20240522,11370,61.30,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,80,2,0.45,57314140,3209,3.69,17840,18050,17210,23300,12580,17960,17860.44,0.67,0,18,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1463,-63.08,3.02,12,0.04,-286.00,5976.00,26100,20240522,-30.88,10710,20240215,68.44,20500,-12.00,20250213,12330,46.31,20250102,26100,-30.88,20240522,11370,58.66,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,120933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17980,20,2,0.11,46685910,2619,3.01,17840,18050,17210,23300,12580,17960,17825.85,0.67,0,325,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1458,-62.87,3.01,12,0.03,-286.00,5976.00,26100,20240522,-31.11,10710,20240215,67.88,20500,-12.29,20250213,12330,45.82,20250102,26100,-31.11,20240522,11370,58.14,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17860,-100,5,-0.56,35193960,1976,2.27,17840,18050,17210,23300,12580,17960,17810.71,0.67,0,-185,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1448,-62.45,2.99,12,0.02,-286.00,5976.00,26100,20240522,-31.57,10710,20240215,66.76,20500,-12.88,20250213,12330,44.85,20250102,26100,-31.57,20240522,11370,57.08,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,-60,5,-0.33,32540110,1828,2.10,17840,18050,17210,23300,12580,17960,17800.94,0.67,0,-133,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1451,-62.59,3.00,12,0.02,-286.00,5976.00,26100,20240522,-31.42,10710,20240215,67.13,20500,-12.68,20250213,12330,45.17,20250102,26100,-31.42,20240522,11370,57.43,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N +20250224,090938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17820,-140,5,-0.78,7314310,411,0.47,17840,18050,17560,23300,12580,17960,17796.37,0.67,0,-44,19546,18752,17926,17132,16306,18340,16720,41,5340,500,11850,10,1,8108834,1445,-62.31,2.98,12,0.01,-286.00,5976.00,26100,20240522,-31.72,10710,20240215,66.39,20500,-13.07,20250213,12330,44.53,20250102,26100,-31.72,20240522,11370,56.73,20241204,0.59,N,191420,500,40 억,,54405,N,N,0,N,00,N 20250221,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17960,-680,5,-3.65,1558152360,86682,1803.62,18410,18720,17100,24200,13050,18640,17975.50,0.56,0,9129,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1456,-62.80,3.01,12,1.07,-286.00,5976.00,26100,20240522,-31.19,10710,20240215,67.69,20500,-12.39,20250213,12330,45.66,20250102,26100,-31.19,20240522,10750,67.07,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N 20250221,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17730,-910,5,-4.88,1303087110,72414,1506.74,18410,18720,17100,24200,13050,18640,17994.96,0.56,0,12775,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1438,-61.99,2.97,12,0.89,-286.00,5976.00,26100,20240522,-32.07,10710,20240215,65.55,20500,-13.51,20250213,12330,43.80,20250102,26100,-32.07,20240522,10750,64.93,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N 20250221,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18020,-620,5,-3.33,637364120,35147,731.32,18410,18720,17910,24200,13050,18640,18134.24,0.56,0,16009,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1461,-63.01,3.02,12,0.43,-286.00,5976.00,26100,20240522,-30.96,10710,20240215,68.25,20500,-12.10,20250213,12330,46.15,20250102,26100,-30.96,20240522,10750,67.63,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N diff --git a/191600/price/prices-20250201.csv b/191600/price/prices-20250201.csv index d1a67e64ab98..e176f1dc3431 100644 --- a/191600/price/prices-20250201.csv +++ b/191600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160937,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,150936,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,140935,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,130937,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,120933,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,110931,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,100932,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20250224,090938,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250221,160929,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250221,150933,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20250221,140932,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5790,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,6800,20241216,37.50,9540,-1.99,20250217,7790,20.03,20250131,12680,-26.26,20240507,6800,37.50,20241216,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250201.csv b/192080/price/prices-20250201.csv index 2ec2cb2ff152..4c78fe242633 100644 --- a/192080/price/prices-20250201.csv +++ b/192080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160937,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49250,-300,5,-0.61,2125166550,43138,123.50,49700,49750,48950,64400,34700,49550,49264.38,17.44,0,-9229,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10587,7.12,1.13,12,0.20,6915.00,43526.00,55800,20241220,-11.74,39000,20240416,26.28,54300,-9.30,20250102,47450,3.79,20250203,55800,-11.74,20241220,39000,26.28,20240416,1.06,N,192080,500,108 억,,3749801,N,N,397,N,00,N +20250224,150936,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49350,-200,5,-0.40,1956584200,39716,113.70,49700,49750,48950,64400,34700,49550,49264.38,17.44,0,-8440,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10608,7.14,1.13,12,0.18,6915.00,43526.00,55800,20241220,-11.56,39000,20240416,26.54,54300,-9.12,20250102,47450,4.00,20250203,55800,-11.56,20241220,39000,26.54,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,140935,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49150,-400,5,-0.81,1738680150,35288,101.03,49700,49750,48950,64400,34700,49550,49271.14,17.44,0,-7692,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10565,7.11,1.13,12,0.16,6915.00,43526.00,55800,20241220,-11.92,39000,20240416,26.03,54300,-9.48,20250102,47450,3.58,20250203,55800,-11.92,20241220,39000,26.03,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,130937,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49050,-500,5,-1.01,1426908600,28937,82.85,49700,49750,49000,64400,34700,49550,49310.87,17.44,0,-7345,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10544,7.09,1.13,12,0.13,6915.00,43526.00,55800,20241220,-12.10,39000,20240416,25.77,54300,-9.67,20250102,47450,3.37,20250203,55800,-12.10,20241220,39000,25.77,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,120934,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49050,-500,5,-1.01,1204232500,24401,69.86,49700,49750,49050,64400,34700,49550,49351.77,17.44,0,-5343,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10544,7.09,1.13,12,0.11,6915.00,43526.00,55800,20241220,-12.10,39000,20240416,25.77,54300,-9.67,20250102,47450,3.37,20250203,55800,-12.10,20241220,39000,25.77,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,110931,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49100,-450,5,-0.91,939404400,19011,54.43,49700,49750,49050,64400,34700,49550,49413.73,17.44,0,-3376,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10554,7.10,1.13,12,0.09,6915.00,43526.00,55800,20241220,-12.01,39000,20240416,25.90,54300,-9.58,20250102,47450,3.48,20250203,55800,-12.01,20241220,39000,25.90,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,100932,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49400,-150,5,-0.30,576386600,11631,33.30,49700,49750,49350,64400,34700,49550,49556.07,17.44,0,-186,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10619,7.14,1.13,12,0.05,6915.00,43526.00,55800,20241220,-11.47,39000,20240416,26.67,54300,-9.02,20250102,47450,4.11,20250203,55800,-11.47,20241220,39000,26.67,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N +20250224,090939,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49500,-50,5,-0.10,139401700,2810,8.04,49700,49700,49350,64400,34700,49550,49609.15,17.44,0,578,50650,50100,49750,49200,48850,49925,49025,108,14850,500,36660,50,1,21495906,10640,7.16,1.14,12,0.01,6915.00,43526.00,55800,20241220,-11.29,39000,20240416,26.92,54300,-8.84,20250102,47450,4.32,20250203,55800,-11.29,20241220,39000,26.92,20240416,1.06,N,192080,500,108 억,,3749801,N,N,1,N,00,N 20250221,160929,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49550,-150,5,-0.30,1736412600,34904,100.28,49750,50300,49400,64600,34800,49700,49748.24,17.48,0,-8525,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10651,7.17,1.14,12,0.16,6915.00,43526.00,55800,20241220,-11.20,39000,20240416,27.05,54300,-8.75,20250102,47450,4.43,20250203,55800,-11.20,20241220,39000,27.05,20240416,1.06,N,192080,500,108 억,,3756688,N,N,1,N,00,N 20250221,150933,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49650,-50,5,-0.10,1564211850,31431,90.30,49750,50300,49400,64600,34800,49700,49766.53,17.48,0,-7288,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10673,7.18,1.14,12,0.15,6915.00,43526.00,55800,20241220,-11.02,39000,20240416,27.31,54300,-8.56,20250102,47450,4.64,20250203,55800,-11.02,20241220,39000,27.31,20240416,1.06,N,192080,500,108 억,,3756688,N,N,18,N,00,N 20250221,140932,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,49550,-150,5,-0.30,1205049400,24204,69.54,49750,50300,49400,64600,34800,49700,49787.20,17.48,0,-4399,50033,49866,49533,49366,49033,49950,49450,108,14900,500,36770,50,1,21495906,10651,7.17,1.14,12,0.11,6915.00,43526.00,55800,20241220,-11.20,39000,20240416,27.05,54300,-8.75,20250102,47450,4.43,20250203,55800,-11.20,20241220,39000,27.05,20240416,1.06,N,192080,500,108 억,,3756688,N,N,18,N,00,N diff --git a/192250/price/prices-20250201.csv b/192250/price/prices-20250201.csv index 01c9a352349c..f43835dd2145 100644 --- a/192250/price/prices-20250201.csv +++ b/192250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,0,3,0.00,93935880,10711,117.32,8760,9000,8570,11380,6140,8760,8770.04,1.18,0,66,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,619,13.60,0.69,12,0.15,644.00,12676.00,17360,20240327,-49.54,6510,20241210,34.56,10240,-14.45,20250116,7790,12.45,20250102,10240,-14.45,20250116,826,960.53,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,150936,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-10,5,-0.11,92148800,10507,115.08,8760,9000,8570,11380,6140,8760,8770.23,1.18,0,78,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,618,13.59,0.69,12,0.15,644.00,12676.00,17360,20240327,-49.60,6510,20241210,34.41,10240,-14.55,20250116,7790,12.32,20250102,10240,-14.55,20250116,826,959.32,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,140935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-40,5,-0.46,74891840,8530,93.43,8760,9000,8570,11380,6140,8760,8779.82,1.18,0,-1519,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,616,13.54,0.69,12,0.12,644.00,12676.00,17360,20240327,-49.77,6510,20241210,33.95,10240,-14.84,20250116,7790,11.94,20250102,10240,-14.84,20250116,826,955.69,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8850,90,2,1.03,63248400,7197,78.83,8760,9000,8570,11380,6140,8760,8788.16,1.18,0,-1282,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,625,13.74,0.70,12,0.10,644.00,12676.00,17360,20240327,-49.02,6510,20241210,35.94,10240,-13.57,20250116,7790,13.61,20250102,10240,-13.57,20250116,826,971.43,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,30,2,0.34,61632970,7014,76.82,8760,9000,8570,11380,6140,8760,8787.14,1.18,0,-1191,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,621,13.65,0.69,12,0.10,644.00,12676.00,17360,20240327,-49.37,6510,20241210,35.02,10240,-14.16,20250116,7790,12.84,20250102,10240,-14.16,20250116,826,964.16,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,110932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,130,2,1.48,48282340,5499,60.23,8760,9000,8570,11380,6140,8760,8780.20,1.18,0,-1671,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,628,13.80,0.70,12,0.08,644.00,12676.00,17360,20240327,-48.79,6510,20241210,36.56,10240,-13.18,20250116,7790,14.12,20250102,10240,-13.18,20250116,826,976.27,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,100932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,0,3,0.00,23656250,2708,29.66,8760,8820,8570,11380,6140,8760,8735.69,1.18,0,-1649,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,619,13.60,0.69,12,0.04,644.00,12676.00,17360,20240327,-49.54,6510,20241210,34.56,10240,-14.45,20250116,7790,12.45,20250102,10240,-14.45,20250116,826,960.53,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N +20250224,090939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-70,5,-0.80,17795170,2036,22.30,8760,8820,8570,11380,6140,8760,8740.26,1.18,0,-1458,9226,8992,8846,8612,8466,8920,8540,71,2620,1000,5430,10,1,7067125,614,13.49,0.69,12,0.03,644.00,12676.00,17360,20240327,-49.94,6510,20241210,33.49,10240,-15.14,20250116,7790,11.55,20250102,10240,-15.14,20250116,826,952.06,20240806,2.09,N,192250,1000,70 억,,83250,N,N,0,N,00,N 20250221,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,-90,5,-1.02,80140200,9127,63.36,8780,9080,8700,11500,6200,8850,8780.56,1.19,0,-531,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,619,13.60,0.69,12,0.13,644.00,12676.00,17360,20240327,-49.54,6510,20241210,34.56,10240,-14.45,20250116,7790,12.45,20250102,10240,-14.45,20250116,826,960.53,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N 20250221,150934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,-40,5,-0.45,71579030,8150,56.57,8780,9080,8700,11500,6200,8850,8782.70,1.19,0,-130,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,623,13.68,0.70,12,0.12,644.00,12676.00,17360,20240327,-49.25,6510,20241210,35.33,10240,-13.96,20250116,7790,13.09,20250102,10240,-13.96,20250116,826,966.59,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N 20250221,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-80,5,-0.90,63133370,7187,49.89,8780,9080,8700,11500,6200,8850,8784.38,1.19,0,-124,9176,9012,8926,8762,8676,8970,8720,71,2650,1000,5480,10,1,7067125,620,13.62,0.69,12,0.10,644.00,12676.00,17360,20240327,-49.48,6510,20241210,34.72,10240,-14.36,20250116,7790,12.58,20250102,10240,-14.36,20250116,826,961.74,20240806,2.07,N,192250,1000,70 억,,83781,N,N,0,N,00,N diff --git a/192390/price/prices-20250201.csv b/192390/price/prices-20250201.csv index 7275f94916b4..892e025e66ac 100644 --- a/192390/price/prices-20250201.csv +++ b/192390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4000,80,2,2.04,538016190,135571,289.03,3885,4080,3830,5090,2745,3920,3968.48,2.06,0,33513,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,441,6.69,0.63,12,1.23,598.00,6383.00,5880,20241119,-31.97,3050,20240530,31.15,4550,-12.09,20250120,3725,7.38,20250102,5880,-31.97,20241119,3050,31.15,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,150937,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4060,140,2,3.57,513175820,129391,275.85,3885,4080,3830,5090,2745,3920,3966.09,2.06,0,33524,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,448,6.79,0.64,12,1.17,598.00,6383.00,5880,20241119,-30.95,3050,20240530,33.11,4550,-10.77,20250120,3725,8.99,20250102,5880,-30.95,20241119,3050,33.11,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4055,135,2,3.44,491776760,124104,264.58,3885,4080,3830,5090,2745,3920,3962.62,2.06,0,31896,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,447,6.78,0.64,12,1.12,598.00,6383.00,5880,20241119,-31.04,3050,20240530,32.95,4550,-10.88,20250120,3725,8.86,20250102,5880,-31.04,20241119,3050,32.95,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,130938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4020,100,2,2.55,353169510,89798,191.44,3885,4020,3830,5090,2745,3920,3932.93,2.06,0,14217,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,443,6.72,0.63,12,0.81,598.00,6383.00,5880,20241119,-31.63,3050,20240530,31.80,4550,-11.65,20250120,3725,7.92,20250102,5880,-31.63,20241119,3050,31.80,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,120934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,40,2,1.02,211834315,54429,116.04,3885,3975,3830,5090,2745,3920,3891.94,2.06,0,15287,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,437,6.62,0.62,12,0.49,598.00,6383.00,5880,20241119,-32.65,3050,20240530,29.84,4550,-12.97,20250120,3725,6.31,20250102,5880,-32.65,20241119,3050,29.84,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,110932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-50,5,-1.28,150757430,38886,82.90,3885,3915,3830,5090,2745,3920,3876.91,2.06,0,8327,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,427,6.47,0.61,12,0.35,598.00,6383.00,5880,20241119,-34.18,3050,20240530,26.89,4550,-14.95,20250120,3725,3.89,20250102,5880,-34.18,20241119,3050,26.89,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,100933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-35,5,-0.89,89673585,23072,49.19,3885,3915,3850,5090,2745,3920,3886.68,2.06,0,5913,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,429,6.50,0.61,12,0.21,598.00,6383.00,5880,20241119,-33.93,3050,20240530,27.38,4550,-14.62,20250120,3725,4.30,20250102,5880,-33.93,20241119,3050,27.38,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N +20250224,090939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-30,5,-0.77,19265245,4975,10.61,3885,3915,3850,5090,2745,3920,3872.40,2.06,0,-506,4070,3995,3955,3880,3840,3975,3860,55,1170,500,2580,5,1,11032229,429,6.51,0.61,12,0.05,598.00,6383.00,5880,20241119,-33.84,3050,20240530,27.54,4550,-14.51,20250120,3725,4.43,20250102,5880,-33.84,20241119,3050,27.54,20240530,4.98,N,192390,500,55 억,,226939,N,N,0,N,00,N 20250221,160930,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-100,5,-2.49,181191830,45839,103.53,4020,4030,3915,5220,2815,4020,3952.93,2.07,0,-1420,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,432,6.56,0.61,12,0.42,598.00,6383.00,5880,20241119,-33.33,3050,20240530,28.52,4550,-13.85,20250120,3725,5.23,20250102,5880,-33.33,20241119,3050,28.52,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N 20250221,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,-75,5,-1.87,163559955,41344,93.38,4020,4030,3920,5220,2815,4020,3956.07,2.07,0,-744,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,435,6.60,0.62,12,0.37,598.00,6383.00,5880,20241119,-32.91,3050,20240530,29.34,4550,-13.30,20250120,3725,5.91,20250102,5880,-32.91,20241119,3050,29.34,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N 20250221,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,-50,5,-1.24,108227550,27281,61.61,4020,4030,3935,5220,2815,4020,3967.14,2.07,0,48,4160,4090,4010,3940,3860,4050,3900,55,1200,500,2650,5,1,11032229,438,6.64,0.62,12,0.25,598.00,6383.00,5880,20241119,-32.48,3050,20240530,30.16,4550,-12.75,20250120,3725,6.58,20250102,5880,-32.48,20241119,3050,30.16,20240530,4.91,N,192390,500,55 억,,228359,N,N,0,N,00,N diff --git a/192400/price/prices-20250201.csv b/192400/price/prices-20250201.csv index 58e796609085..357198d517a2 100644 --- a/192400/price/prices-20250201.csv +++ b/192400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160938,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,153870000,6985,59.15,22200,22200,21900,28750,15550,22150,22028.27,12.01,0,-72,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7859,6.04,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4270920,N,N,39,N,00,N +20250224,150937,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,146400250,6647,56.29,22200,22200,21900,28750,15550,22150,22025.01,12.01,0,-142,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7859,6.04,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,140936,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-150,5,-0.68,126005900,5720,48.44,22200,22200,21900,28750,15550,22150,22029.00,12.01,0,-673,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7824,6.01,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.56,16100,20240215,36.65,23250,-5.38,20250102,21550,2.09,20250218,25450,-13.56,20240905,16200,35.80,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,130938,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-150,5,-0.68,124198400,5638,47.75,22200,22200,21900,28750,15550,22150,22028.80,12.01,0,-609,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7824,6.01,0.70,12,0.02,3659.00,31648.00,25450,20240905,-13.56,16100,20240215,36.65,23250,-5.38,20250102,21550,2.09,20250218,25450,-13.56,20240905,16200,35.80,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,120935,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-100,5,-0.45,76970200,3488,29.54,22200,22200,21900,28750,15550,22150,22067.14,12.01,0,-744,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7841,6.03,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.36,16100,20240215,36.96,23250,-5.16,20250102,21550,2.32,20250218,25450,-13.36,20240905,16200,36.11,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,110932,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,71633450,3246,27.49,22200,22200,21900,28750,15550,22150,22068.22,12.01,0,-804,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,100933,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,65512000,2969,25.14,22200,22200,21900,28750,15550,22150,22065.34,12.01,0,-639,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7859,6.04,0.70,12,0.01,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N +20250224,090939,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-150,5,-0.68,10967200,496,4.20,22200,22200,22000,28750,15550,22150,22111.29,12.01,0,-272,22416,22282,22116,21982,21816,22350,22050,36,6600,100,16390,50,1,35562185,7824,6.01,0.70,12,0.00,3659.00,31648.00,25450,20240905,-13.56,16100,20240215,36.65,23250,-5.38,20250102,21550,2.09,20250218,25450,-13.56,20240905,16200,35.80,20240228,0.00,N,192400,100,35 억,,4270920,N,N,2,N,00,N 20250221,160930,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,50,2,0.23,261186650,11808,53.74,22000,22250,21950,28700,15500,22100,22119.45,12.01,0,365,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7877,6.05,0.70,12,0.03,3659.00,31648.00,25450,20240905,-12.97,16100,20240215,37.58,23250,-4.73,20250102,21550,2.78,20250218,25450,-12.97,20240905,16200,36.73,20240228,0.00,N,192400,100,35 억,,4269999,N,N,2,N,00,N 20250221,150934,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,0,3,0.00,241963250,10940,49.79,22000,22250,21950,28700,15500,22100,22117.30,12.01,0,409,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7859,6.04,0.70,12,0.03,3659.00,31648.00,25450,20240905,-13.16,16100,20240215,37.27,23250,-4.95,20250102,21550,2.55,20250218,25450,-13.16,20240905,16200,36.42,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N 20250221,140933,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,100,2,0.45,201635200,9114,41.48,22000,22250,21950,28700,15500,22100,22123.68,12.01,0,1155,22366,22232,22016,21882,21666,22125,21775,36,6600,100,16350,50,1,35562185,7895,6.07,0.70,12,0.03,3659.00,31648.00,25450,20240905,-12.77,16100,20240215,37.89,23250,-4.52,20250102,21550,3.02,20250218,25450,-12.77,20240905,16200,37.04,20240228,0.00,N,192400,100,35 억,,4269999,N,N,4,N,00,N diff --git a/192410/price/prices-20250201.csv b/192410/price/prices-20250201.csv index 45dfe07c2fb9..e831f5368929 100644 --- a/192410/price/prices-20250201.csv +++ b/192410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,960,4,2,0.42,148328782,155015,36.88,946,966,946,1242,670,956,956.87,1.09,0,28282,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,137,-0.75,0.23,12,1.09,-1278.00,4113.00,6301,20240711,-84.76,865,20250214,10.98,2080,-53.85,20250107,865,10.98,20250214,31500,-96.95,20240711,411,133.58,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,959,3,2,0.31,144935320,151478,36.03,946,966,946,1242,670,956,956.81,1.09,0,27280,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,137,-0.75,0.23,12,1.06,-1278.00,4113.00,6301,20240711,-84.78,865,20250214,10.87,2080,-53.89,20250107,865,10.87,20250214,31500,-96.96,20240711,411,133.33,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,140936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,2,2,0.21,126440551,132127,31.43,946,966,946,1242,670,956,956.96,1.09,0,21955,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,136,-0.75,0.23,12,0.93,-1278.00,4113.00,6301,20240711,-84.80,865,20250214,10.75,2080,-53.94,20250107,865,10.75,20250214,31500,-96.96,20240711,411,133.09,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,957,1,2,0.10,104364679,109000,25.93,946,966,946,1242,670,956,957.47,1.09,0,19466,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,136,-0.75,0.23,12,0.77,-1278.00,4113.00,6301,20240711,-84.81,865,20250214,10.64,2080,-53.99,20250107,865,10.64,20250214,31500,-96.96,20240711,411,132.85,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,958,2,2,0.21,85556032,89342,21.25,946,966,946,1242,670,956,957.62,1.09,0,17112,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,136,-0.75,0.23,12,0.63,-1278.00,4113.00,6301,20240711,-84.80,865,20250214,10.75,2080,-53.94,20250107,865,10.75,20250214,31500,-96.96,20240711,411,133.09,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,110932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,965,9,2,0.94,74705748,78011,18.56,946,966,946,1242,670,956,957.63,1.09,0,17300,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,137,-0.76,0.23,12,0.55,-1278.00,4113.00,6301,20240711,-84.68,865,20250214,11.56,2080,-53.61,20250107,865,11.56,20250214,31500,-96.94,20240711,411,134.79,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,953,-3,5,-0.31,42228442,44217,10.52,946,965,946,1242,670,956,955.03,1.09,0,11645,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,136,-0.75,0.23,12,0.31,-1278.00,4113.00,6301,20240711,-84.88,865,20250214,10.17,2080,-54.18,20250107,865,10.17,20250214,31500,-96.97,20240711,411,131.87,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N +20250224,090940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,5,2,0.52,16584904,17445,4.15,946,964,946,1242,670,956,950.69,1.09,0,6560,1060,1008,978,926,896,1034,952,14,286,100,570,1,1,14235530,137,-0.75,0.23,12,0.12,-1278.00,4113.00,6301,20240711,-84.75,865,20250214,11.10,2080,-53.80,20250107,865,11.10,20250214,31500,-96.95,20240711,411,133.82,20240315,0.00,N,192410,100,14 억,,155188,N,N,0,N,00,N 20250221,160931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,956,6,2,0.63,411987015,419841,62.30,950,1030,948,1235,665,950,981.43,0.96,0,17537,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,136,-0.75,0.23,12,2.95,-1278.00,4113.00,6301,20240711,-84.83,865,20250214,10.52,2080,-54.04,20250107,865,10.52,20250214,31500,-96.97,20240711,411,132.60,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N 20250221,150934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,961,11,2,1.16,399415165,406708,60.35,950,1030,948,1235,665,950,982.07,0.96,0,21724,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.86,-1278.00,4113.00,6301,20240711,-84.75,865,20250214,11.10,2080,-53.80,20250107,865,11.10,20250214,31500,-96.95,20240711,411,133.82,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N 20250221,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,964,14,2,1.47,369529426,375588,55.73,950,1030,948,1235,665,950,983.87,0.96,0,22204,1038,994,960,916,882,977,899,14,285,100,570,1,1,14235530,137,-0.75,0.23,12,2.64,-1278.00,4113.00,6301,20240711,-84.70,865,20250214,11.45,2080,-53.65,20250107,865,11.45,20250214,31500,-96.94,20240711,411,134.55,20240315,0.00,N,192410,100,14 억,,137268,N,N,0,N,00,N diff --git a/192440/price/prices-20250201.csv b/192440/price/prices-20250201.csv index d3b5f60d5bff..bb2986ad1e54 100644 --- a/192440/price/prices-20250201.csv +++ b/192440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160939,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24000,200,2,0.84,80198000,3375,75.83,23750,24100,23500,30900,16700,23800,23762.37,8.19,0,1119,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1492,3.50,0.31,12,0.05,6861.00,76585.00,33550,20240221,-28.46,18680,20241209,28.48,25250,-4.95,20250219,18980,26.45,20250102,31900,-24.76,20240226,18680,28.48,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,150937,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,-100,5,-0.42,74572750,3140,70.55,23750,24100,23500,30900,16700,23800,23749.28,8.19,0,1106,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1473,3.45,0.31,12,0.05,6861.00,76585.00,33550,20240221,-29.36,18680,20241209,26.87,25250,-6.14,20250219,18980,24.87,20250102,31900,-25.71,20240226,18680,26.87,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,140936,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24000,200,2,0.84,47346650,1991,44.73,23750,24100,23500,30900,16700,23800,23780.34,8.19,0,80,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1492,3.50,0.31,12,0.03,6861.00,76585.00,33550,20240221,-28.46,18680,20241209,28.48,25250,-4.95,20250219,18980,26.45,20250102,31900,-24.76,20240226,18680,28.48,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,130939,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,100,2,0.42,37548950,1583,35.57,23750,24100,23500,30900,16700,23800,23720.12,8.19,0,109,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1486,3.48,0.31,12,0.03,6861.00,76585.00,33550,20240221,-28.76,18680,20241209,27.94,25250,-5.35,20250219,18980,25.92,20250102,31900,-25.08,20240226,18680,27.94,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,120935,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,0,3,0.00,31745000,1340,30.11,23750,24000,23500,30900,16700,23800,23690.30,8.19,0,119,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1479,3.47,0.31,12,0.02,6861.00,76585.00,33550,20240221,-29.06,18680,20241209,27.41,25250,-5.74,20250219,18980,25.40,20250102,31900,-25.39,20240226,18680,27.41,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,110933,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,0,3,0.00,28968100,1223,27.48,23750,24000,23500,30900,16700,23800,23686.10,8.19,0,79,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1479,3.47,0.31,12,0.02,6861.00,76585.00,33550,20240221,-29.06,18680,20241209,27.41,25250,-5.74,20250219,18980,25.40,20250102,31900,-25.39,20240226,18680,27.41,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,100934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23500,-300,5,-1.26,19957550,842,18.92,23750,24000,23500,30900,16700,23800,23702.55,8.19,0,71,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1461,3.43,0.31,12,0.01,6861.00,76585.00,33550,20240221,-29.96,18680,20241209,25.80,25250,-6.93,20250219,18980,23.81,20250102,31900,-26.33,20240226,18680,25.80,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N +20250224,090940,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,-100,5,-0.42,9560850,404,9.08,23750,23750,23550,30900,16700,23800,23665.47,8.19,0,36,24200,24000,23900,23700,23600,23950,23650,31,7100,500,17130,50,1,6216363,1473,3.45,0.31,12,0.01,6861.00,76585.00,33550,20240221,-29.36,18680,20241209,26.87,25250,-6.14,20250219,18980,24.87,20250102,31900,-25.71,20240226,18680,26.87,20241209,0.24,N,192440,500,31 억,,509232,N,N,0,N,00,N 20250221,160931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-300,5,-1.24,106287550,4451,91.72,24100,24100,23800,31300,16900,24100,23879.48,8.18,0,-1207,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1479,3.47,0.31,12,0.07,6861.00,76585.00,33550,20240221,-29.06,18680,20241209,27.41,25250,-5.74,20250219,18980,25.40,20250102,33550,-29.06,20240221,18680,27.41,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N 20250221,150935,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24050,-50,5,-0.21,93938500,3934,81.06,24100,24100,23800,31300,16900,24100,23878.62,8.18,0,-709,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1495,3.51,0.31,12,0.06,6861.00,76585.00,33550,20240221,-28.32,18680,20241209,28.75,25250,-4.75,20250219,18980,26.71,20250102,33550,-28.32,20240221,18680,28.75,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N 20250221,140934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23850,-250,5,-1.04,81882600,3431,70.70,24100,24100,23800,31300,16900,24100,23865.52,8.18,0,-632,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1483,3.48,0.31,12,0.06,6861.00,76585.00,33550,20240221,-28.91,18680,20241209,27.68,25250,-5.54,20250219,18980,25.66,20250102,33550,-28.91,20240221,18680,27.68,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N diff --git a/192650/price/prices-20250201.csv b/192650/price/prices-20250201.csv index 0c0dad8aed60..190b3971e452 100644 --- a/192650/price/prices-20250201.csv +++ b/192650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7790,-40,5,-0.51,915743810,117539,23.84,7740,7880,7710,10170,5490,7830,7790.97,57.26,0,-7785,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5367,34.32,1.29,12,0.17,227.00,6038.00,12310,20240215,-36.72,6900,20250203,12.90,8460,-7.92,20250219,6900,12.90,20250203,11690,-33.36,20240311,6900,12.90,20250203,3.81,N,192650,100,71 억,,39444697,N,N,38,N,00,N +20250224,150938,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7790,-40,5,-0.51,860369130,110423,22.40,7740,7880,7710,10170,5490,7830,7791.56,57.26,0,-7848,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5367,34.32,1.29,12,0.16,227.00,6038.00,12310,20240215,-36.72,6900,20250203,12.90,8460,-7.92,20250219,6900,12.90,20250203,11690,-33.36,20240311,6900,12.90,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,140937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7790,-40,5,-0.51,733525390,94135,19.09,7740,7880,7710,10170,5490,7830,7792.26,57.26,0,-7623,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5367,34.32,1.29,12,0.14,227.00,6038.00,12310,20240215,-36.72,6900,20250203,12.90,8460,-7.92,20250219,6900,12.90,20250203,11690,-33.36,20240311,6900,12.90,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,130939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7810,-20,5,-0.26,664386400,85277,17.30,7740,7880,7710,10170,5490,7830,7790.91,57.26,0,-7578,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5380,34.41,1.29,12,0.12,227.00,6038.00,12310,20240215,-36.56,6900,20250203,13.19,8460,-7.68,20250219,6900,13.19,20250203,11690,-33.19,20240311,6900,13.19,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,120935,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7810,-20,5,-0.26,562416120,72229,14.65,7740,7880,7710,10170,5490,7830,7786.55,57.26,0,-5402,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5380,34.41,1.29,12,0.10,227.00,6038.00,12310,20240215,-36.56,6900,20250203,13.19,8460,-7.68,20250219,6900,13.19,20250203,11690,-33.19,20240311,6900,13.19,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,110933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7810,-20,5,-0.26,453497360,58340,11.83,7740,7830,7710,10170,5490,7830,7773.32,57.26,0,-574,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5380,34.41,1.29,12,0.08,227.00,6038.00,12310,20240215,-36.56,6900,20250203,13.19,8460,-7.68,20250219,6900,13.19,20250203,11690,-33.19,20240311,6900,13.19,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,100934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7760,-70,5,-0.89,358115180,46092,9.35,7740,7830,7710,10170,5490,7830,7769.53,57.26,0,1789,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5346,34.19,1.29,12,0.07,227.00,6038.00,12310,20240215,-36.96,6900,20250203,12.46,8460,-8.27,20250219,6900,12.46,20250203,11690,-33.62,20240311,6900,12.46,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N +20250224,090940,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7740,-90,5,-1.15,113951520,14641,2.97,7740,7820,7720,10170,5490,7830,7782.95,57.26,0,-6138,8183,8006,7883,7706,7583,7945,7645,72,2340,100,5790,10,1,68890041,5332,34.10,1.28,12,0.02,227.00,6038.00,12310,20240215,-37.12,6900,20250203,12.17,8460,-8.51,20250219,6900,12.17,20250203,11690,-33.79,20240311,6900,12.17,20250203,3.81,N,192650,100,71 억,,39444697,N,N,107,N,00,N 20250221,160931,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7830,-230,5,-2.85,3847445930,492123,230.39,8030,8060,7760,10470,5650,8060,7818.06,57.37,0,-264435,8340,8200,8110,7970,7880,8155,7925,72,2410,100,5960,10,1,68890041,5394,34.49,1.30,12,0.71,227.00,6038.00,12310,20240215,-36.39,6900,20250203,13.48,8460,-7.45,20250219,6900,13.48,20250203,11690,-33.02,20240311,6900,13.48,20250203,3.80,N,192650,100,71 억,,39524208,N,N,94,N,00,N 20250221,150935,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7830,-230,5,-2.85,3758664320,480767,225.07,8030,8060,7760,10470,5650,8060,7818.06,57.37,0,-262512,8340,8200,8110,7970,7880,8155,7925,72,2410,100,5960,10,1,68890041,5394,34.49,1.30,12,0.70,227.00,6038.00,12310,20240215,-36.39,6900,20250203,13.48,8460,-7.45,20250219,6900,13.48,20250203,11690,-33.02,20240311,6900,13.48,20250203,3.80,N,192650,100,71 억,,39524208,N,N,72,N,00,N 20250221,140934,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7770,-290,5,-3.60,3327119500,425513,199.21,8030,8060,7760,10470,5650,8060,7819.08,57.37,0,-244090,8340,8200,8110,7970,7880,8155,7925,72,2410,100,5960,10,1,68890041,5353,34.23,1.29,12,0.62,227.00,6038.00,12310,20240215,-36.88,6900,20250203,12.61,8460,-8.16,20250219,6900,12.61,20250203,11690,-33.53,20240311,6900,12.61,20250203,3.80,N,192650,100,71 억,,39524208,N,N,72,N,00,N diff --git a/192820/price/prices-20250201.csv b/192820/price/prices-20250201.csv index 8a5b747cf24d..5fc986703644 100644 --- a/192820/price/prices-20250201.csv +++ b/192820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160939,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153700,-7500,5,-4.65,20624099100,133968,127.43,159600,160300,152200,209500,112900,161200,153948.45,31.89,0,-23637,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17444,30.53,4.81,12,1.18,5034.00,31968.00,208000,20240614,-26.11,99800,20240315,54.01,173900,-11.62,20250121,140100,9.71,20250102,208000,-26.11,20240614,99800,54.01,20240315,0.70,N,192820,500,56 억,,3619118,N,N,13610,N,00,N +20250224,150938,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153800,-7400,5,-4.59,19556086100,127024,120.82,159600,160300,152200,209500,112900,161200,153955.78,31.89,0,-24219,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17456,30.55,4.81,12,1.12,5034.00,31968.00,208000,20240614,-26.06,99800,20240315,54.11,173900,-11.56,20250121,140100,9.78,20250102,208000,-26.06,20240614,99800,54.11,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,140937,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153400,-7800,5,-4.84,17026026000,110570,105.17,159600,160300,152200,209500,112900,161200,153984.07,31.89,0,-25755,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17410,30.47,4.80,12,0.97,5034.00,31968.00,208000,20240614,-26.25,99800,20240315,53.71,173900,-11.79,20250121,140100,9.49,20250102,208000,-26.25,20240614,99800,53.71,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,130939,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,154200,-7000,5,-4.34,14494495700,94084,89.49,159600,160300,152200,209500,112900,161200,154059.02,31.89,0,-23634,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17501,30.63,4.82,12,0.83,5034.00,31968.00,208000,20240614,-25.87,99800,20240315,54.51,173900,-11.33,20250121,140100,10.06,20250102,208000,-25.87,20240614,99800,54.51,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,120936,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,154300,-6900,5,-4.28,13201544700,85700,81.52,159600,160300,152200,209500,112900,161200,154043.61,31.89,0,-23662,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17512,30.65,4.83,12,0.76,5034.00,31968.00,208000,20240614,-25.82,99800,20240315,54.61,173900,-11.27,20250121,140100,10.14,20250102,208000,-25.82,20240614,99800,54.61,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,110933,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153600,-7600,5,-4.71,10919531600,70901,67.44,159600,160300,152200,209500,112900,161200,154010.87,31.89,0,-24348,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17433,30.51,4.80,12,0.62,5034.00,31968.00,208000,20240614,-26.15,99800,20240315,53.91,173900,-11.67,20250121,140100,9.64,20250102,208000,-26.15,20240614,99800,53.91,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,100934,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,153000,-8200,5,-5.09,9440370600,61267,58.28,159600,160300,152200,209500,112900,161200,154085.62,31.89,0,-24087,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17365,30.39,4.79,12,0.54,5034.00,31968.00,208000,20240614,-26.44,99800,20240315,53.31,173900,-12.02,20250121,140100,9.21,20250102,208000,-26.44,20240614,99800,53.31,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N +20250224,090940,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,156000,-5200,5,-3.23,1359855100,8617,8.20,159600,160300,155900,209500,112900,161200,157810.34,31.89,0,-3470,165666,163432,159666,157432,153666,164550,158550,57,48300,500,116060,100,1,11349509,17705,30.99,4.88,12,0.08,5034.00,31968.00,208000,20240614,-25.00,99800,20240315,56.31,173900,-10.29,20250121,140100,11.35,20250102,208000,-25.00,20240614,99800,56.31,20240315,0.70,N,192820,500,56 억,,3619118,N,N,25168,N,00,N 20250221,160931,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161200,1900,2,1.19,16736395100,104891,52.24,160000,161900,155900,207000,111600,159300,159558.44,31.66,0,22138,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18295,32.02,5.04,12,0.92,5034.00,31968.00,208000,20240614,-22.50,99800,20240315,61.52,173900,-7.30,20250121,140100,15.06,20250102,208000,-22.50,20240614,99800,61.52,20240315,0.68,N,192820,500,56 억,,3593118,N,N,25168,N,00,N 20250221,150935,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161200,1900,2,1.19,15872656200,99532,49.57,160000,161900,155900,207000,111600,159300,159472.97,31.66,0,22114,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18295,32.02,5.04,12,0.88,5034.00,31968.00,208000,20240614,-22.50,99800,20240315,61.52,173900,-7.30,20250121,140100,15.06,20250102,208000,-22.50,20240614,99800,61.52,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N 20250221,140934,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,161500,2200,2,1.38,13494822700,84793,42.23,160000,161700,155900,207000,111600,159300,159150.12,31.66,0,19728,176900,168100,163200,154400,149500,165650,151950,57,47700,500,114690,100,1,11349509,18329,32.08,5.05,12,0.75,5034.00,31968.00,208000,20240614,-22.36,99800,20240315,61.82,173900,-7.13,20250121,140100,15.27,20250102,208000,-22.36,20240614,99800,61.82,20240315,0.68,N,192820,500,56 억,,3593118,N,N,19295,N,00,N diff --git a/193250/price/prices-20250201.csv b/193250/price/prices-20250201.csv index 1f3601ee40f9..5b816b0fd68e 100644 --- a/193250/price/prices-20250201.csv +++ b/193250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,-2,5,-0.39,68936171,137740,236.53,492,515,487,670,362,516,500.48,0.51,0,13240,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,325,-2.37,0.44,12,0.22,-217.00,1170.00,962,20240318,-46.57,353,20241115,45.61,630,-18.41,20250103,487,5.54,20250224,962,-46.57,20240318,353,45.61,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,150938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,-2,5,-0.39,67514635,134974,231.78,492,515,487,670,362,516,500.20,0.51,0,13821,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,325,-2.37,0.44,12,0.21,-217.00,1170.00,962,20240318,-46.57,353,20241115,45.61,630,-18.41,20250103,487,5.54,20250224,962,-46.57,20240318,353,45.61,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,140937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-7,5,-1.36,64225482,128502,220.66,492,514,487,670,362,516,499.80,0.51,0,14437,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,322,-2.35,0.44,12,0.20,-217.00,1170.00,962,20240318,-47.09,353,20241115,44.19,630,-19.21,20250103,487,4.52,20250224,962,-47.09,20240318,353,44.19,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,130939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-6,5,-1.16,63056789,126210,216.73,492,514,487,670,362,516,499.62,0.51,0,14546,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,323,-2.35,0.44,12,0.20,-217.00,1170.00,962,20240318,-46.99,353,20241115,44.48,630,-19.05,20250103,487,4.72,20250224,962,-46.99,20240318,353,44.48,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,120936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,-4,5,-0.78,59375846,118985,204.32,492,514,487,670,362,516,499.02,0.51,0,16635,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,324,-2.36,0.44,12,0.19,-217.00,1170.00,962,20240318,-46.78,353,20241115,45.04,630,-18.73,20250103,487,5.13,20250224,962,-46.78,20240318,353,45.04,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,110934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-11,5,-2.13,58020632,116323,199.75,492,514,487,670,362,516,498.79,0.51,0,17434,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,320,-2.33,0.43,12,0.18,-217.00,1170.00,962,20240318,-47.51,353,20241115,43.06,630,-19.84,20250103,487,3.70,20250224,962,-47.51,20240318,353,43.06,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,100935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,-15,5,-2.91,51531440,103447,177.64,492,514,487,670,362,516,498.14,0.51,0,17448,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,317,-2.31,0.43,12,0.16,-217.00,1170.00,962,20240318,-47.92,353,20241115,41.93,630,-20.48,20250103,487,2.87,20250224,962,-47.92,20240318,353,41.93,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N +20250224,090941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-6,5,-1.16,37675509,76017,130.54,492,514,487,670,362,516,495.62,0.51,0,16415,538,527,521,510,504,524,507,63,154,100,370,1,1,63323377,323,-2.35,0.44,12,0.12,-217.00,1170.00,962,20240318,-46.99,353,20241115,44.48,630,-19.05,20250103,487,4.72,20250224,962,-46.99,20240318,353,44.48,20241115,0.15,N,193250,100,63 억,,324706,N,N,0,N,00,N 20250221,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,0,3,0.00,30157223,58180,42.71,516,532,515,670,362,516,518.34,0.52,0,-6185,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,327,-2.38,0.44,12,0.09,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N 20250221,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,5,2,0.97,29349363,56617,41.56,516,532,515,670,362,516,518.38,0.52,0,-6112,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,330,-2.40,0.45,12,0.09,-217.00,1170.00,962,20240318,-45.84,353,20241115,47.59,630,-17.30,20250103,492,5.89,20250123,962,-45.84,20240318,353,47.59,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N 20250221,140935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,516,0,3,0.00,22912595,44252,32.49,516,532,515,670,362,516,517.78,0.52,0,-4585,541,528,520,507,499,524,503,63,154,100,370,1,1,63323377,327,-2.38,0.44,12,0.07,-217.00,1170.00,962,20240318,-46.36,353,20241115,46.18,630,-18.10,20250103,492,4.88,20250123,962,-46.36,20240318,353,46.18,20241115,0.15,N,193250,100,63 억,,331003,N,N,0,N,00,N diff --git a/194370/price/prices-20250201.csv b/194370/price/prices-20250201.csv index 441c52154d63..dda711e551e8 100644 --- a/194370/price/prices-20250201.csv +++ b/194370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160940,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14960,-220,5,-1.45,524372020,34997,19.72,15120,15120,14900,19730,10630,15180,14983.34,1.74,0,-2817,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2046,4.50,0.67,12,0.26,3321.00,22441.00,21900,20240531,-31.69,13000,20241209,15.08,15900,-5.91,20250220,13390,11.73,20250203,21900,-31.69,20240531,13000,15.08,20241209,1.27,N,194370,100,13 억,,237662,N,N,2,N,00,N +20250224,150939,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,-190,5,-1.25,496853470,33158,18.68,15120,15120,14900,19730,10630,15180,14984.42,1.74,0,-1621,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2051,4.51,0.67,12,0.24,3321.00,22441.00,21900,20240531,-31.55,13000,20241209,15.31,15900,-5.72,20250220,13390,11.95,20250203,21900,-31.55,20240531,13000,15.31,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,140937,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15000,-180,5,-1.19,464590670,31005,17.47,15120,15120,14900,19730,10630,15180,14984.38,1.74,0,-237,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2052,4.52,0.67,12,0.23,3321.00,22441.00,21900,20240531,-31.51,13000,20241209,15.38,15900,-5.66,20250220,13390,12.02,20250203,21900,-31.51,20240531,13000,15.38,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,130940,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,-190,5,-1.25,437303430,29185,16.44,15120,15120,14900,19730,10630,15180,14983.84,1.74,0,315,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2051,4.51,0.67,12,0.21,3321.00,22441.00,21900,20240531,-31.55,13000,20241209,15.31,15900,-5.72,20250220,13390,11.95,20250203,21900,-31.55,20240531,13000,15.31,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,120936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,-190,5,-1.25,406112580,27104,15.27,15120,15120,14900,19730,10630,15180,14983.49,1.74,0,182,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2051,4.51,0.67,12,0.20,3321.00,22441.00,21900,20240531,-31.55,13000,20241209,15.31,15900,-5.72,20250220,13390,11.95,20250203,21900,-31.55,20240531,13000,15.31,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,110934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14990,-190,5,-1.25,367074740,24499,13.80,15120,15120,14900,19730,10630,15180,14983.25,1.74,0,1345,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2051,4.51,0.67,12,0.18,3321.00,22441.00,21900,20240531,-31.55,13000,20241209,15.31,15900,-5.72,20250220,13390,11.95,20250203,21900,-31.55,20240531,13000,15.31,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,100935,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14970,-210,5,-1.38,276326490,18438,10.39,15120,15120,14900,19730,10630,15180,14986.79,1.74,0,2011,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2048,4.51,0.67,12,0.13,3321.00,22441.00,21900,20240531,-31.64,13000,20241209,15.15,15900,-5.85,20250220,13390,11.80,20250203,21900,-31.64,20240531,13000,15.15,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N +20250224,090941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15010,-170,5,-1.12,28448950,1891,1.07,15120,15120,14940,19730,10630,15180,15044.39,1.74,0,-861,15900,15540,14870,14510,13840,15205,14175,14,4550,100,10920,10,1,13679615,2053,4.52,0.67,12,0.01,3321.00,22441.00,21900,20240531,-31.46,13000,20241209,15.46,15900,-5.60,20250220,13390,12.10,20250203,21900,-31.46,20240531,13000,15.46,20241209,1.27,N,194370,100,13 억,,237662,N,N,7,N,00,N 20250221,160932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15180,-340,5,-2.19,2621244920,177038,294.10,15210,15230,14200,20150,10870,15520,14802.55,2.06,0,-50845,16080,15800,15620,15340,15160,15710,15250,14,4630,100,11170,10,1,13679615,2077,4.57,0.68,12,1.29,3321.00,22441.00,21900,20240531,-30.68,13000,20241209,16.77,15900,-4.53,20250220,13390,13.37,20250203,21900,-30.68,20240531,13000,16.77,20241209,1.40,N,194370,100,13 억,,281673,N,N,7,N,00,N 20250221,150936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15150,-370,5,-2.38,2584990840,174646,290.12,15210,15230,14200,20150,10870,15520,14798.59,2.06,0,-50228,16080,15800,15620,15340,15160,15710,15250,14,4630,100,11170,10,1,13679615,2072,4.56,0.68,12,1.28,3321.00,22441.00,21900,20240531,-30.82,13000,20241209,16.54,15900,-4.72,20250220,13390,13.14,20250203,21900,-30.82,20240531,13000,16.54,20241209,1.40,N,194370,100,13 억,,281673,N,N,6,N,00,N 20250221,140935,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,15200,-320,5,-2.06,2440075890,165074,274.22,15210,15220,14200,20150,10870,15520,14778.74,2.06,0,-47465,16080,15800,15620,15340,15160,15710,15250,14,4630,100,11170,10,1,13679615,2079,4.58,0.68,12,1.21,3321.00,22441.00,21900,20240531,-30.59,13000,20241209,16.92,15900,-4.40,20250220,13390,13.52,20250203,21900,-30.59,20240531,13000,16.92,20241209,1.40,N,194370,100,13 억,,281673,N,N,6,N,00,N diff --git a/194480/price/prices-20250201.csv b/194480/price/prices-20250201.csv index d1519991a9a5..02c56492d021 100644 --- a/194480/price/prices-20250201.csv +++ b/194480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160940,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33800,-1000,5,-2.87,3566159700,105253,61.77,34950,35000,33400,45200,24400,34800,33881.54,8.35,0,11656,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4071,-8.12,2.36,12,0.87,-4162.00,14319.00,76300,20240626,-55.70,26950,20241230,25.42,37500,-9.87,20250220,27100,24.72,20250102,76300,-55.70,20240626,26950,25.42,20241230,1.80,N,194480,500,60 억,,1006086,N,N,259,N,00,N +20250224,150939,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33650,-1150,5,-3.30,3458448350,102063,59.90,34950,35000,33400,45200,24400,34800,33885.17,8.35,0,10707,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4053,-8.09,2.35,12,0.85,-4162.00,14319.00,76300,20240626,-55.90,26950,20241230,24.86,37500,-10.27,20250220,27100,24.17,20250102,76300,-55.90,20240626,26950,24.86,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,140938,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33500,-1300,5,-3.74,3059109150,90222,52.95,34950,35000,33400,45200,24400,34800,33906.18,8.35,0,10055,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4034,-8.05,2.34,12,0.75,-4162.00,14319.00,76300,20240626,-56.09,26950,20241230,24.30,37500,-10.67,20250220,27100,23.62,20250102,76300,-56.09,20240626,26950,24.30,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,130940,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33800,-1000,5,-2.87,2497762850,73494,43.13,34950,35000,33550,45200,24400,34800,33985.62,8.35,0,3779,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4071,-8.12,2.36,12,0.61,-4162.00,14319.00,76300,20240626,-55.70,26950,20241230,25.42,37500,-9.87,20250220,27100,24.72,20250102,76300,-55.70,20240626,26950,25.42,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,120937,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33800,-1000,5,-2.87,2187934300,64316,37.75,34950,35000,33550,45200,24400,34800,34018.15,8.35,0,3603,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4071,-8.12,2.36,12,0.53,-4162.00,14319.00,76300,20240626,-55.70,26950,20241230,25.42,37500,-9.87,20250220,27100,24.72,20250102,76300,-55.70,20240626,26950,25.42,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,110934,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33750,-1050,5,-3.02,1901975000,55837,32.77,34950,35000,33550,45200,24400,34800,34062.60,8.35,0,2719,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4065,-8.11,2.36,12,0.46,-4162.00,14319.00,76300,20240626,-55.77,26950,20241230,25.23,37500,-10.00,20250220,27100,24.54,20250102,76300,-55.77,20240626,26950,25.23,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,100935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33850,-950,5,-2.73,1271211450,37125,21.79,34950,35000,33700,45200,24400,34800,34240.95,8.35,0,-2051,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4077,-8.13,2.36,12,0.31,-4162.00,14319.00,76300,20240626,-55.64,26950,20241230,25.60,37500,-9.73,20250220,27100,24.91,20250102,76300,-55.64,20240626,26950,25.60,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N +20250224,090941,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34300,-500,5,-1.44,347471500,10068,5.91,34950,35000,34300,45200,24400,34800,34511.63,8.35,0,-921,37800,36300,35550,34050,33300,35925,33675,60,10400,500,25050,50,1,12043150,4131,-8.24,2.40,12,0.08,-4162.00,14319.00,76300,20240626,-55.05,26950,20241230,27.27,37500,-8.53,20250220,27100,26.57,20250102,76300,-55.05,20240626,26950,27.27,20241230,1.80,N,194480,500,60 억,,1006086,N,N,1195,N,00,N 20250221,160932,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34800,-1450,5,-4.00,6016207150,169020,33.61,37000,37050,34800,47100,25400,36250,35594.09,8.46,0,-13359,38950,37600,36150,34800,33350,38275,35475,60,10850,500,26100,50,1,12043150,4191,-8.36,2.43,12,1.40,-4162.00,14319.00,76300,20240626,-54.39,26950,20241230,29.13,37500,-7.20,20250220,27100,28.41,20250102,76300,-54.39,20240626,26950,29.13,20241230,1.70,N,194480,500,60 억,,1018506,N,N,1195,N,00,N 20250221,150936,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34900,-1350,5,-3.72,5807959200,163045,32.42,37000,37050,34850,47100,25400,36250,35621.05,8.46,0,-11231,38950,37600,36150,34800,33350,38275,35475,60,10850,500,26100,50,1,12043150,4203,-8.39,2.44,12,1.35,-4162.00,14319.00,76300,20240626,-54.26,26950,20241230,29.50,37500,-6.93,20250220,27100,28.78,20250102,76300,-54.26,20240626,26950,29.50,20241230,1.70,N,194480,500,60 억,,1018506,N,N,617,N,00,N 20250221,140935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35050,-1200,5,-3.31,5316452900,148981,29.62,37000,37050,34900,47100,25400,36250,35684.68,8.46,0,-7490,38950,37600,36150,34800,33350,38275,35475,60,10850,500,26100,50,1,12043150,4221,-8.42,2.45,12,1.24,-4162.00,14319.00,76300,20240626,-54.06,26950,20241230,30.06,37500,-6.53,20250220,27100,29.34,20250102,76300,-54.06,20240626,26950,30.06,20241230,1.70,N,194480,500,60 억,,1018506,N,N,617,N,00,N diff --git a/194700/price/prices-20250201.csv b/194700/price/prices-20250201.csv index 7df9e49947a8..5b58f6e73d04 100644 --- a/194700/price/prices-20250201.csv +++ b/194700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160940,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8320,-40,5,-0.48,537473520,63925,29.33,8460,8500,8300,10860,5860,8360,8407.95,2.33,0,-4753,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1560,7.08,0.78,12,0.34,1175.00,10676.00,11770,20240701,-29.31,6650,20241209,25.11,8510,-2.23,20250221,6940,19.88,20250203,11770,-29.31,20240701,6650,25.11,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,150939,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,0,3,0.00,509789250,60604,27.81,8460,8500,8300,10860,5860,8360,8411.81,2.33,0,-3646,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1568,7.11,0.78,12,0.32,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8510,-1.76,20250221,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,140938,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8390,30,2,0.36,495808650,58933,27.04,8460,8500,8300,10860,5860,8360,8413.09,2.33,0,-3215,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1574,7.14,0.79,12,0.31,1175.00,10676.00,11770,20240701,-28.72,6650,20241209,26.17,8510,-1.41,20250221,6940,20.89,20250203,11770,-28.72,20240701,6650,26.17,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,130940,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8410,50,2,0.60,429023020,50992,23.40,8460,8500,8300,10860,5860,8360,8413.54,2.33,0,-1691,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1577,7.16,0.79,12,0.27,1175.00,10676.00,11770,20240701,-28.55,6650,20241209,26.47,8510,-1.18,20250221,6940,21.18,20250203,11770,-28.55,20240701,6650,26.47,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,120937,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8370,10,2,0.12,348336160,41367,18.98,8460,8500,8300,10860,5860,8360,8420.63,2.33,0,-7645,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1570,7.12,0.78,12,0.22,1175.00,10676.00,11770,20240701,-28.89,6650,20241209,25.86,8510,-1.65,20250221,6940,20.61,20250203,11770,-28.89,20240701,6650,25.86,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,110935,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8450,90,2,1.08,287013940,34053,15.63,8460,8500,8300,10860,5860,8360,8428.45,2.33,0,-7013,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1585,7.19,0.79,12,0.18,1175.00,10676.00,11770,20240701,-28.21,6650,20241209,27.07,8510,-0.71,20250221,6940,21.76,20250203,11770,-28.21,20240701,6650,27.07,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,100935,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8420,60,2,0.72,223211750,26491,12.16,8460,8500,8300,10860,5860,8360,8425.95,2.33,0,-8043,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1579,7.17,0.79,12,0.14,1175.00,10676.00,11770,20240701,-28.46,6650,20241209,26.62,8510,-1.06,20250221,6940,21.33,20250203,11770,-28.46,20240701,6650,26.62,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N +20250224,090942,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8430,70,2,0.84,80653410,9593,4.40,8460,8460,8300,10860,5860,8360,8407.53,2.33,0,-3940,8853,8606,8263,8016,7673,8730,8140,94,2500,500,6010,10,1,18754848,1581,7.17,0.79,12,0.05,1175.00,10676.00,11770,20240701,-28.38,6650,20241209,26.77,8510,-0.94,20250221,6940,21.47,20250203,11770,-28.38,20240701,6650,26.77,20241209,1.79,N,194700,500,93 억,,437187,N,N,0,N,00,N 20250221,160932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8360,420,2,5.29,1813647860,217907,203.00,8020,8510,7920,10320,5560,7940,8322.62,2.34,0,24589,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1568,7.11,0.78,12,1.16,1175.00,10676.00,11770,20240701,-28.97,6650,20241209,25.71,8510,-1.76,20250221,6940,20.46,20250203,11770,-28.97,20240701,6650,25.71,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N 20250221,150936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8410,470,2,5.92,1675021920,201167,187.40,8020,8510,7920,10320,5560,7940,8326.55,2.34,0,30464,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1577,7.16,0.79,12,1.07,1175.00,10676.00,11770,20240701,-28.55,6650,20241209,26.47,8510,-1.18,20250221,6940,21.18,20250203,11770,-28.55,20240701,6650,26.47,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N 20250221,140936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8370,430,2,5.42,1498609110,180026,167.71,8020,8510,7920,10320,5560,7940,8324.44,2.34,0,27062,8426,8182,7836,7592,7246,8010,7420,94,2380,500,5710,10,1,18754848,1570,7.12,0.78,12,0.96,1175.00,10676.00,11770,20240701,-28.89,6650,20241209,25.86,8510,-1.65,20250221,6940,20.61,20250203,11770,-28.89,20240701,6650,25.86,20241209,1.80,N,194700,500,93 억,,439678,N,N,0,N,00,N diff --git a/195500/price/prices-20250201.csv b/195500/price/prices-20250201.csv index 98d807c36523..2188802b364a 100644 --- a/195500/price/prices-20250201.csv +++ b/195500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3150,40,2,1.29,191281525,61409,190.58,3110,3150,3090,4040,2180,3110,3114.87,1.54,0,8857,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,503,24.23,0.76,12,0.38,130.00,4168.00,5030,20240618,-37.38,2450,20241206,28.57,3150,0.00,20250224,2780,13.31,20250103,5030,-37.38,20240618,2450,28.57,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,150940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,30,2,0.96,181090585,58171,180.53,3110,3140,3090,4040,2180,3110,3113.07,1.54,0,8217,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,502,24.15,0.75,12,0.36,130.00,4168.00,5030,20240618,-37.57,2450,20241206,28.16,3140,0.00,20250224,2780,12.95,20250103,5030,-37.57,20240618,2450,28.16,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,140938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,15,2,0.48,155166030,49892,154.83,3110,3130,3090,4040,2180,3110,3110.04,1.54,0,6929,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,499,24.04,0.75,12,0.31,130.00,4168.00,5030,20240618,-37.87,2450,20241206,27.55,3130,-0.16,20250224,2780,12.41,20250103,5030,-37.87,20240618,2450,27.55,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,130941,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,15,2,0.48,133399335,42925,133.21,3110,3130,3090,4040,2180,3110,3107.73,1.54,0,5573,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,499,24.04,0.75,12,0.27,130.00,4168.00,5030,20240618,-37.87,2450,20241206,27.55,3130,-0.16,20250224,2780,12.41,20250103,5030,-37.87,20240618,2450,27.55,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,120937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,15,2,0.48,126320445,40657,126.17,3110,3130,3090,4040,2180,3110,3106.98,1.54,0,5124,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,499,24.04,0.75,12,0.25,130.00,4168.00,5030,20240618,-37.87,2450,20241206,27.55,3130,-0.16,20250224,2780,12.41,20250103,5030,-37.87,20240618,2450,27.55,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,110935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,5,2,0.16,106057145,34160,106.01,3110,3120,3090,4040,2180,3110,3104.71,1.54,0,3417,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,498,23.96,0.75,12,0.21,130.00,4168.00,5030,20240618,-38.07,2450,20241206,27.14,3120,-0.16,20250224,2780,12.05,20250103,5030,-38.07,20240618,2450,27.14,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,100936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,0,3,0.00,78933690,25449,78.98,3110,3115,3090,4040,2180,3110,3101.64,1.54,0,3150,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,497,23.92,0.75,12,0.16,130.00,4168.00,5030,20240618,-38.17,2450,20241206,26.94,3115,-0.16,20250224,2780,11.87,20250103,5030,-38.17,20240618,2450,26.94,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N +20250224,090942,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3100,-10,5,-0.32,17657835,5688,17.65,3110,3110,3095,4040,2180,3110,3104.38,1.54,0,635,3136,3122,3096,3082,3056,3130,3090,80,930,500,2050,5,1,15978000,495,23.85,0.74,12,0.04,130.00,4168.00,5030,20240618,-38.37,2450,20241206,26.53,3110,0.00,20250221,2780,11.51,20250103,5030,-38.37,20240618,2450,26.53,20241206,2.34,N,195500,500,79 억,,246404,N,N,0,N,00,N 20250221,160933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,30,2,0.97,98478665,31899,65.23,3080,3110,3070,4000,2160,3080,3087.20,1.52,0,3667,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,497,23.92,0.75,12,0.20,130.00,4168.00,5030,20240618,-38.17,2450,20241206,26.94,3110,0.00,20250221,2780,11.87,20250103,5030,-38.17,20240618,2450,26.94,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N 20250221,150937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,25,2,0.81,90445565,29314,59.95,3080,3105,3070,4000,2160,3080,3085.41,1.52,0,3645,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,496,23.88,0.74,12,0.18,130.00,4168.00,5030,20240618,-38.27,2450,20241206,26.73,3105,0.00,20250217,2780,11.69,20250103,5030,-38.27,20240618,2450,26.73,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N 20250221,140936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3090,10,2,0.32,68109950,22106,45.21,3080,3100,3070,4000,2160,3080,3081.06,1.52,0,3479,3103,3091,3073,3061,3043,3097,3067,80,920,500,2030,5,1,15978000,494,23.77,0.74,12,0.14,130.00,4168.00,5030,20240618,-38.57,2450,20241206,26.12,3105,-0.48,20250217,2780,11.15,20250103,5030,-38.57,20240618,2450,26.12,20241206,2.29,N,195500,500,79 억,,242737,N,N,0,N,00,N diff --git a/195870/price/prices-20250201.csv b/195870/price/prices-20250201.csv index 612ef7db1614..01b6a96ed1ef 100644 --- a/195870/price/prices-20250201.csv +++ b/195870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-50,5,-0.17,2453179150,84498,45.25,28950,29450,28400,38350,20650,29500,29031.84,12.06,0,-18060,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,5007,5.93,0.97,12,0.50,4966.00,30297.00,55500,20240405,-46.94,20150,20241115,46.15,33600,-12.35,20250219,22750,29.45,20250102,55500,-46.94,20240405,20150,46.15,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,210,N,00,N +20250224,150940,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,-200,5,-0.68,2313641200,79755,42.71,28950,29450,28400,38350,20650,29500,29009.35,12.06,0,-16532,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4981,5.90,0.97,12,0.47,4966.00,30297.00,55500,20240405,-47.21,20150,20241115,45.41,33600,-12.80,20250219,22750,28.79,20250102,55500,-47.21,20240405,20150,45.41,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,140939,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29250,-250,5,-0.85,2048619750,70719,37.87,28950,29450,28400,38350,20650,29500,28968.44,12.06,0,-13958,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4973,5.89,0.97,12,0.42,4966.00,30297.00,55500,20240405,-47.30,20150,20241115,45.16,33600,-12.95,20250219,22750,28.57,20250102,55500,-47.30,20240405,20150,45.16,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,130941,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,-200,5,-0.68,1787934800,61821,33.11,28950,29450,28400,38350,20650,29500,28921.15,12.06,0,-9695,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4981,5.90,0.97,12,0.36,4966.00,30297.00,55500,20240405,-47.21,20150,20241115,45.41,33600,-12.80,20250219,22750,28.79,20250102,55500,-47.21,20240405,20150,45.41,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,120938,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,-200,5,-0.68,1503443100,52100,27.90,28950,29450,28400,38350,20650,29500,28856.86,12.06,0,-6912,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4981,5.90,0.97,12,0.31,4966.00,30297.00,55500,20240405,-47.21,20150,20241115,45.41,33600,-12.80,20250219,22750,28.79,20250102,55500,-47.21,20240405,20150,45.41,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,110935,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29250,-250,5,-0.85,1185316350,41255,22.09,28950,29250,28400,38350,20650,29500,28731.44,12.06,0,-1652,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4973,5.89,0.97,12,0.24,4966.00,30297.00,55500,20240405,-47.30,20150,20241115,45.16,33600,-12.95,20250219,22750,28.57,20250102,55500,-47.30,20240405,20150,45.16,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,100936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-750,5,-2.54,910074200,31758,17.01,28950,29000,28400,38350,20650,29500,28656.51,12.06,0,1021,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4888,5.79,0.95,12,0.19,4966.00,30297.00,55500,20240405,-48.20,20150,20241115,42.68,33600,-14.43,20250219,22750,26.37,20250102,55500,-48.20,20240405,20150,42.68,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N +20250224,090942,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-850,5,-2.88,212783800,7397,3.96,28950,29000,28600,38350,20650,29500,28766.13,12.06,0,-1712,31133,30316,29583,28766,28033,29950,28400,850,8850,5000,21240,50,1,17000000,4871,5.77,0.95,12,0.04,4966.00,30297.00,55500,20240405,-48.38,20150,20241115,42.18,33600,-14.73,20250219,22750,25.93,20250102,55500,-48.38,20240405,20150,42.18,20241115,1.97,N,195870,5000,850 억,,2049640,N,N,441,N,00,N 20250221,160933,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-800,5,-2.64,5463766250,186137,56.86,30300,30400,28850,39350,21250,30300,29353.24,12.19,0,-25406,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,5015,5.94,0.97,12,1.09,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33600,-12.20,20250219,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,437,N,00,N 20250221,150937,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,-800,5,-2.64,5179677800,176511,53.92,30300,30400,28850,39350,21250,30300,29344.71,12.19,0,-21454,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,5015,5.94,0.97,12,1.04,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33600,-12.20,20250219,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N 20250221,140936,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,-1100,5,-3.63,4390057400,149671,45.72,30300,30400,28850,39350,21250,30300,29331.29,12.19,0,-16568,34533,32416,31283,29166,28033,31850,28600,850,9050,5000,21810,50,1,17000000,4964,5.88,0.96,12,0.88,4966.00,30297.00,55500,20240405,-47.39,20150,20241115,44.91,33600,-13.10,20250219,22750,28.35,20250102,55500,-47.39,20240405,20150,44.91,20241115,1.99,N,195870,5000,850 억,,2071678,N,N,267,N,00,N diff --git a/195940/price/prices-20250201.csv b/195940/price/prices-20250201.csv index 674783975b17..d2d1f306cd83 100644 --- a/195940/price/prices-20250201.csv +++ b/195940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36900,-600,5,-1.60,8038471950,216424,74.87,37500,37650,36800,48750,26250,37500,37141.07,9.81,0,-21288,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10454,22.22,0.87,12,0.76,1661.00,42487.00,52000,20241007,-29.04,34300,20241209,7.58,39300,-6.11,20250108,34400,7.27,20250203,52000,-29.04,20241007,34300,7.58,20241209,2.24,N,195940,500,144 억,,2778589,N,N,501,N,00,N +20250224,150940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-550,5,-1.47,7776694200,209336,72.42,37500,37650,36800,48750,26250,37500,37148.05,9.81,0,-19424,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10468,22.25,0.87,12,0.74,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,140939,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36850,-650,5,-1.73,7200327550,193715,67.02,37500,37650,36800,48750,26250,37500,37168.38,9.81,0,-18608,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10440,22.19,0.87,12,0.68,1661.00,42487.00,52000,20241007,-29.13,34300,20241209,7.43,39300,-6.23,20250108,34400,7.12,20250203,52000,-29.13,20241007,34300,7.43,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,130941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-550,5,-1.47,6512691200,175070,60.57,37500,37650,36800,48750,26250,37500,37199.18,9.81,0,-13935,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10468,22.25,0.87,12,0.62,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,120938,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37050,-450,5,-1.20,6059706450,162823,56.33,37500,37650,36800,48750,26250,37500,37215.18,9.81,0,-9060,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10496,22.31,0.87,12,0.57,1661.00,42487.00,52000,20241007,-28.75,34300,20241209,8.02,39300,-5.73,20250108,34400,7.70,20250203,52000,-28.75,20241007,34300,8.02,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,110935,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36950,-550,5,-1.47,5674038400,152403,52.72,37500,37650,36800,48750,26250,37500,37229.13,9.81,0,-9598,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10468,22.25,0.87,12,0.54,1661.00,42487.00,52000,20241007,-28.94,34300,20241209,7.73,39300,-5.98,20250108,34400,7.41,20250203,52000,-28.94,20241007,34300,7.73,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,100936,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37200,-300,5,-0.80,4122951600,110468,38.22,37500,37650,36950,48750,26250,37500,37321.35,9.81,0,-1606,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10539,22.40,0.88,12,0.39,1661.00,42487.00,52000,20241007,-28.46,34300,20241209,8.45,39300,-5.34,20250108,34400,8.14,20250203,52000,-28.46,20241007,34300,8.45,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N +20250224,090943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37200,-300,5,-0.80,2114816850,56506,19.55,37500,37650,37000,48750,26250,37500,37425.40,9.81,0,-4608,38200,37850,37250,36900,36300,38025,37075,145,11250,500,28500,50,1,28329891,10539,22.40,0.88,12,0.20,1661.00,42487.00,52000,20241007,-28.46,34300,20241209,8.45,39300,-5.34,20250108,34400,8.14,20250203,52000,-28.46,20241007,34300,8.45,20241209,2.24,N,195940,500,144 억,,2778589,N,N,229,N,00,N 20250221,160933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37500,900,2,2.46,10655250050,285642,118.02,36850,37600,36650,47550,25650,36600,37301.66,9.77,0,-20298,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10624,22.58,0.88,12,1.01,1661.00,42487.00,52000,20241007,-27.88,34300,20241209,9.33,39300,-4.58,20250108,34400,9.01,20250203,52000,-27.88,20241007,34300,9.33,20241209,2.24,N,195940,500,144 억,,2767611,N,N,225,N,00,N 20250221,150937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37350,750,2,2.05,10032694100,269010,111.15,36850,37600,36650,47550,25650,36600,37294.87,9.77,0,-14271,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10581,22.49,0.88,12,0.95,1661.00,42487.00,52000,20241007,-28.17,34300,20241209,8.89,39300,-4.96,20250108,34400,8.58,20250203,52000,-28.17,20241007,34300,8.89,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N 20250221,140937,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,37400,800,2,2.19,8928129200,239424,98.92,36850,37600,36650,47550,25650,36600,37290.03,9.77,0,-7239,37400,37000,36300,35900,35200,37200,36100,145,10950,500,27810,50,1,28329891,10595,22.52,0.88,12,0.85,1661.00,42487.00,52000,20241007,-28.08,34300,20241209,9.04,39300,-4.83,20250108,34400,8.72,20250203,52000,-28.08,20241007,34300,9.04,20241209,2.24,N,195940,500,144 억,,2767611,N,N,298,N,00,N diff --git a/195990/price/prices-20250201.csv b/195990/price/prices-20250201.csv index 6a0bd413ea6e..fba7e477d97d 100644 --- a/195990/price/prices-20250201.csv +++ b/195990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,371,6,2,1.64,303438942,813855,212.87,365,384,361,474,256,365,372.84,3.93,0,61808,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1056,-4.12,0.86,12,0.29,-90.00,430.00,620,20241111,-40.16,352,20250218,5.40,458,-19.00,20250109,352,5.40,20250218,620,-40.16,20241111,352,5.40,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,3,N,00,N +20250224,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,7,2,1.92,291997146,782973,204.80,365,384,361,474,256,365,372.93,3.93,0,68621,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1059,-4.13,0.87,12,0.28,-90.00,430.00,620,20241111,-40.00,352,20250218,5.68,458,-18.78,20250109,352,5.68,20250218,620,-40.00,20241111,352,5.68,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,8,2,2.19,275543327,738745,193.23,365,384,361,474,256,365,372.99,3.93,0,68684,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1062,-4.14,0.87,12,0.26,-90.00,430.00,620,20241111,-39.84,352,20250218,5.97,458,-18.56,20250109,352,5.97,20250218,620,-39.84,20241111,352,5.97,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,130941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,8,2,2.19,259982996,696962,182.30,365,384,361,474,256,365,373.02,3.93,0,69355,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1062,-4.14,0.87,12,0.24,-90.00,430.00,620,20241111,-39.84,352,20250218,5.97,458,-18.56,20250109,352,5.97,20250218,620,-39.84,20241111,352,5.97,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,120938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,7,2,1.92,239568538,641954,167.91,365,384,361,474,256,365,373.19,3.93,0,74717,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1059,-4.13,0.87,12,0.23,-90.00,430.00,620,20241111,-40.00,352,20250218,5.68,458,-18.78,20250109,352,5.68,20250218,620,-40.00,20241111,352,5.68,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,110936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,374,9,2,2.47,209967198,561930,146.98,365,384,361,474,256,365,373.65,3.93,0,53465,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1065,-4.16,0.87,12,0.20,-90.00,430.00,620,20241111,-39.68,352,20250218,6.25,458,-18.34,20250109,352,6.25,20250218,620,-39.68,20241111,352,6.25,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,100937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,8,2,2.19,177995453,476523,124.64,365,384,361,474,256,365,373.53,3.93,0,39765,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1062,-4.14,0.87,12,0.17,-90.00,430.00,620,20241111,-39.84,352,20250218,5.97,458,-18.56,20250109,352,5.97,20250218,620,-39.84,20241111,352,5.97,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N +20250224,090943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,0,3,0.00,15728647,43252,11.31,365,366,361,474,256,365,363.65,3.93,0,2805,371,368,363,360,355,369,361,1423,109,500,260,1,1,284689721,1039,-4.06,0.85,12,0.02,-90.00,430.00,620,20241111,-41.13,352,20250218,3.69,458,-20.31,20250109,352,3.69,20250218,620,-41.13,20241111,352,3.69,20250218,0.00,N,195990,500,1423 억,,11187507,N,N,2,N,00,N 20250221,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,3,2,0.83,138338011,381913,78.49,364,366,358,470,254,362,362.22,3.93,0,-13205,373,367,363,357,353,365,355,1423,108,500,260,1,1,284689721,1039,-4.06,0.85,12,0.13,-90.00,430.00,620,20241111,-41.13,352,20250218,3.69,458,-20.31,20250109,352,3.69,20250218,620,-41.13,20241111,352,3.69,20250218,0.00,N,195990,500,1423 억,,11200712,N,N,2,N,00,N 20250221,150938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,3,2,0.83,124607199,344154,70.73,364,366,358,470,254,362,362.07,3.93,0,-4527,373,367,363,357,353,365,355,1423,108,500,260,1,1,284689721,1039,-4.06,0.85,12,0.12,-90.00,430.00,620,20241111,-41.13,352,20250218,3.69,458,-20.31,20250109,352,3.69,20250218,620,-41.13,20241111,352,3.69,20250218,0.00,N,195990,500,1423 억,,11200712,N,N,1,N,00,N 20250221,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,2,2,0.55,111378294,307854,63.27,364,366,358,470,254,362,361.79,3.93,0,-5068,373,367,363,357,353,365,355,1423,108,500,260,1,1,284689721,1036,-4.04,0.85,12,0.11,-90.00,430.00,620,20241111,-41.29,352,20250218,3.41,458,-20.52,20250109,352,3.41,20250218,620,-41.29,20241111,352,3.41,20250218,0.00,N,195990,500,1423 억,,11200712,N,N,1,N,00,N diff --git a/196170/price/prices-20250201.csv b/196170/price/prices-20250201.csv index 545ad45d6124..b9e6f2fc2480 100644 --- a/196170/price/prices-20250201.csv +++ b/196170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160942,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,383000,-9000,5,-2.30,115938508500,300759,68.03,387500,392500,381500,509000,274500,392000,385489.96,15.70,0,-53638,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,204211,-5984.38,135.86,12,0.56,-64.00,2819.00,455500,20241111,-15.92,75300,20240213,408.63,403500,-5.08,20250217,298000,28.52,20250103,455500,-15.92,20241111,136700,180.18,20240226,1.55,N,196170,500,266 억,,8372806,N,N,1860,N,00,N +20250224,150941,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,383500,-8500,5,-2.17,109467160500,283869,64.21,387500,392500,381500,509000,274500,392000,385623.76,15.70,0,-49881,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,204478,-5992.19,136.04,12,0.53,-64.00,2819.00,455500,20241111,-15.81,75300,20240213,409.30,403500,-4.96,20250217,298000,28.69,20250103,455500,-15.81,20241111,136700,180.54,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,140940,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,383500,-8500,5,-2.17,92284833000,239009,54.07,387500,392500,381500,509000,274500,392000,386112.42,15.70,0,-38113,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,204478,-5992.19,136.04,12,0.45,-64.00,2819.00,455500,20241111,-15.81,75300,20240213,409.30,403500,-4.96,20250217,298000,28.69,20250103,455500,-15.81,20241111,136700,180.54,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,130942,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,385500,-6500,5,-1.66,80630863000,208708,47.21,387500,392500,381500,509000,274500,392000,386331.11,15.70,0,-30187,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,205544,-6023.44,136.75,12,0.39,-64.00,2819.00,455500,20241111,-15.37,75300,20240213,411.95,403500,-4.46,20250217,298000,29.36,20250103,455500,-15.37,20241111,136700,182.00,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,120938,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-4500,5,-1.15,74860029500,193771,43.83,387500,392500,381500,509000,274500,392000,386330.04,15.70,0,-27093,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,206610,-6054.69,137.46,12,0.36,-64.00,2819.00,455500,20241111,-14.93,75300,20240213,414.61,403500,-3.97,20250217,298000,30.03,20250103,455500,-14.93,20241111,136700,183.47,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,110936,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-4500,5,-1.15,68910140000,178447,40.37,387500,392500,381500,509000,274500,392000,386163.15,15.70,0,-29566,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,206610,-6054.69,137.46,12,0.33,-64.00,2819.00,455500,20241111,-14.93,75300,20240213,414.61,403500,-3.97,20250217,298000,30.03,20250103,455500,-14.93,20241111,136700,183.47,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,100937,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,384000,-8000,5,-2.04,51911697000,134505,30.43,387500,392500,381500,509000,274500,392000,385942.49,15.70,0,-29360,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,204744,-6000.00,136.22,12,0.25,-64.00,2819.00,455500,20241111,-15.70,75300,20240213,409.96,403500,-4.83,20250217,298000,28.86,20250103,455500,-15.70,20241111,136700,180.91,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N +20250224,090943,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387000,-5000,5,-1.28,12313345000,31627,7.15,387500,392500,386500,509000,274500,392000,389323.14,15.70,0,-3814,404666,398332,387166,380832,369666,401500,384000,267,117000,500,274400,500,1,53318828,206344,-6046.88,137.28,12,0.06,-64.00,2819.00,455500,20241111,-15.04,75300,20240213,413.94,403500,-4.09,20250217,298000,29.87,20250103,455500,-15.04,20241111,136700,183.10,20240226,1.55,N,196170,500,266 억,,8372806,N,N,705,N,00,N 20250221,160934,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,392000,14000,2,3.70,169862765000,439107,72.76,376000,393500,376000,491000,265000,378000,386829.78,15.55,0,81608,403333,390666,382833,370166,362333,386750,366250,267,113000,500,264600,500,1,53318828,209010,-6125.00,139.06,12,0.82,-64.00,2819.00,455500,20241111,-13.94,74300,20240208,427.59,403500,-2.85,20250217,298000,31.54,20250103,455500,-13.94,20241111,84400,364.45,20240221,1.52,N,196170,500,266 억,,8289607,N,N,705,N,00,N 20250221,150938,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,13500,2,3.57,160676150000,415638,68.87,376000,393500,376000,491000,265000,378000,386580.53,15.55,0,72064,403333,390666,382833,370166,362333,386750,366250,267,113000,500,264600,500,1,53318828,208743,-6117.19,138.88,12,0.78,-64.00,2819.00,455500,20241111,-14.05,74300,20240208,426.92,403500,-2.97,20250217,298000,31.38,20250103,455500,-14.05,20241111,84400,363.86,20240221,1.52,N,196170,500,266 억,,8289607,N,N,1538,N,00,N 20250221,140937,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,13000,2,3.44,137599434500,356598,59.09,376000,393500,376000,491000,265000,378000,385870.72,15.55,0,63448,403333,390666,382833,370166,362333,386750,366250,267,113000,500,264600,500,1,53318828,208477,-6109.38,138.70,12,0.67,-64.00,2819.00,455500,20241111,-14.16,74300,20240208,426.24,403500,-3.10,20250217,298000,31.21,20250103,455500,-14.16,20241111,84400,363.27,20240221,1.52,N,196170,500,266 억,,8289607,N,N,1538,N,00,N diff --git a/196300/price/prices-20250201.csv b/196300/price/prices-20250201.csv index 00fe4e038a20..5024c15d3dfa 100644 --- a/196300/price/prices-20250201.csv +++ b/196300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,-480,5,-5.44,414936760,48724,105.87,9060,9100,8300,11460,6180,8820,8516.07,0.98,0,-5080,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,501,-5.45,4.71,12,0.81,-1531.00,1772.00,17670,20240214,-52.80,6300,20250206,32.38,13500,-38.22,20250113,6300,32.38,20250206,17450,-52.21,20240329,6300,32.38,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,-470,5,-5.33,401664550,47135,102.42,9060,9100,8300,11460,6180,8820,8521.58,0.98,0,-4623,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,501,-5.45,4.71,12,0.79,-1531.00,1772.00,17670,20240214,-52.74,6300,20250206,32.54,13500,-38.15,20250113,6300,32.54,20250206,17450,-52.15,20240329,6300,32.54,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-450,5,-5.10,300073530,34946,75.93,9060,9100,8310,11460,6180,8820,8586.78,0.98,0,-3522,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,502,-5.47,4.72,12,0.58,-1531.00,1772.00,17670,20240214,-52.63,6300,20250206,32.86,13500,-38.00,20250113,6300,32.86,20250206,17450,-52.03,20240329,6300,32.86,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-420,5,-4.76,295633360,34417,74.79,9060,9100,8310,11460,6180,8820,8589.75,0.98,0,-3084,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,504,-5.49,4.74,12,0.57,-1531.00,1772.00,17670,20240214,-52.46,6300,20250206,33.33,13500,-37.78,20250113,6300,33.33,20250206,17450,-51.86,20240329,6300,33.33,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-450,5,-5.10,292671990,34064,74.02,9060,9100,8310,11460,6180,8820,8591.83,0.98,0,-2802,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,502,-5.47,4.72,12,0.57,-1531.00,1772.00,17670,20240214,-52.63,6300,20250206,32.86,13500,-38.00,20250113,6300,32.86,20250206,17450,-52.03,20240329,6300,32.86,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,-390,5,-4.42,267555470,31062,67.50,9060,9100,8310,11460,6180,8820,8613.59,0.98,0,-3193,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,506,-5.51,4.76,12,0.52,-1531.00,1772.00,17670,20240214,-52.29,6300,20250206,33.81,13500,-37.56,20250113,6300,33.81,20250206,17450,-51.69,20240329,6300,33.81,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-340,5,-3.85,197352100,22665,49.25,9060,9100,8400,11460,6180,8820,8707.35,0.98,0,-3845,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,509,-5.54,4.79,12,0.38,-1531.00,1772.00,17670,20240214,-52.01,6300,20250206,34.60,13500,-37.19,20250113,6300,34.60,20250206,17450,-51.40,20240329,6300,34.60,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N +20250224,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8720,-100,5,-1.13,94492710,10566,22.96,9060,9100,8550,11460,6180,8820,8943.09,0.98,0,-2538,9200,9010,8910,8720,8620,8960,8670,30,2640,500,6170,10,1,6003387,523,-5.70,4.92,12,0.18,-1531.00,1772.00,17670,20240214,-50.65,6300,20250206,38.41,13500,-35.41,20250113,6300,38.41,20250206,17450,-50.03,20240329,6300,38.41,20250206,0.08,N,196300,500,30 억,,58893,N,N,0,N,00,N 20250221,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-330,5,-3.61,410020030,46001,57.10,9100,9100,8810,11890,6410,9150,8913.29,1.14,0,-9256,9930,9540,8940,8550,7950,9735,8745,30,2740,500,6400,10,1,6003387,529,-5.76,4.98,12,0.77,-1531.00,1772.00,17670,20240214,-50.08,6300,20250206,40.00,13500,-34.67,20250113,6300,40.00,20250206,17450,-49.46,20240329,6300,40.00,20250206,0.08,N,196300,500,30 억,,68147,N,N,0,N,00,N 20250221,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-300,5,-3.28,388760200,43599,54.12,9100,9100,8810,11890,6410,9150,8916.72,1.14,0,-9084,9930,9540,8940,8550,7950,9735,8745,30,2740,500,6400,10,1,6003387,531,-5.78,4.99,12,0.73,-1531.00,1772.00,17670,20240214,-49.92,6300,20250206,40.48,13500,-34.44,20250113,6300,40.48,20250206,17450,-49.28,20240329,6300,40.48,20250206,0.08,N,196300,500,30 억,,68147,N,N,0,N,00,N 20250221,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-290,5,-3.17,303610610,34048,42.26,9100,9100,8810,11890,6410,9150,8917.13,1.14,0,-5617,9930,9540,8940,8550,7950,9735,8745,30,2740,500,6400,10,1,6003387,532,-5.79,5.00,12,0.57,-1531.00,1772.00,17670,20240214,-49.86,6300,20250206,40.63,13500,-34.37,20250113,6300,40.63,20250206,17450,-49.23,20240329,6300,40.63,20250206,0.08,N,196300,500,30 억,,68147,N,N,0,N,00,N diff --git a/196450/price/prices-20250201.csv b/196450/price/prices-20250201.csv index 2aa77a20dc77..1a347a6b511b 100644 --- a/196450/price/prices-20250201.csv +++ b/196450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,648,-5,5,-0.77,14338847,22123,50.16,646,651,643,848,458,653,648.14,0.36,0,-6728,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,294,-1.34,0.45,12,0.05,-482.00,1454.00,1598,20240716,-59.45,620,20250210,4.52,758,-14.51,20250110,620,4.52,20250210,1598,-59.45,20240716,620,4.52,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,150941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,646,-7,5,-1.07,11136269,17169,38.93,646,651,643,848,458,653,648.63,0.36,0,-6718,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,293,-1.34,0.44,12,0.04,-482.00,1454.00,1598,20240716,-59.57,620,20250210,4.19,758,-14.78,20250110,620,4.19,20250210,1598,-59.57,20240716,620,4.19,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,140940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-3,5,-0.46,7211419,11123,25.22,646,651,643,848,458,653,648.33,0.36,0,-2324,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.02,-482.00,1454.00,1598,20240716,-59.32,620,20250210,4.84,758,-14.25,20250110,620,4.84,20250210,1598,-59.32,20240716,620,4.84,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,130942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-3,5,-0.46,7010569,10814,24.52,646,651,643,848,458,653,648.29,0.36,0,-2324,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.02,-482.00,1454.00,1598,20240716,-59.32,620,20250210,4.84,758,-14.25,20250110,620,4.84,20250210,1598,-59.32,20240716,620,4.84,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,120939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,651,-2,5,-0.31,6753733,10416,23.62,646,651,643,848,458,653,648.40,0.36,0,-2353,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.02,-482.00,1454.00,1598,20240716,-59.26,620,20250210,5.00,758,-14.12,20250110,620,5.00,20250210,1598,-59.26,20240716,620,5.00,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,110937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,651,-2,5,-0.31,5349033,8241,18.69,646,651,643,848,458,653,649.08,0.36,0,-2347,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.02,-482.00,1454.00,1598,20240716,-59.26,620,20250210,5.00,758,-14.12,20250110,620,5.00,20250210,1598,-59.26,20240716,620,5.00,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,100937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-3,5,-0.46,5015938,7728,17.52,646,651,643,848,458,653,649.06,0.36,0,-2130,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.02,-482.00,1454.00,1598,20240716,-59.32,620,20250210,4.84,758,-14.25,20250110,620,4.84,20250210,1598,-59.32,20240716,620,4.84,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N +20250224,090944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,650,-3,5,-0.46,1317865,2031,4.61,646,650,643,848,458,653,648.87,0.36,0,-140,669,660,652,643,635,657,640,453,195,1000,410,1,1,45319582,295,-1.35,0.45,12,0.00,-482.00,1454.00,1598,20240716,-59.32,620,20250210,4.84,758,-14.25,20250110,620,4.84,20250210,1598,-59.32,20240716,620,4.84,20250210,0.00,N,196450,1000,453 억,,163480,N,N,0,N,00,N 20250221,160935,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,653,-4,5,-0.61,28694316,44100,95.82,657,661,644,854,460,657,650.66,0.36,0,-492,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,296,-1.35,0.45,12,0.10,-482.00,1454.00,1598,20240716,-59.14,620,20250210,5.32,758,-13.85,20250110,620,5.32,20250210,1598,-59.14,20240716,620,5.32,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N 20250221,150939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,655,-2,5,-0.30,27841334,42794,92.98,657,661,644,854,460,657,650.59,0.36,0,-441,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,297,-1.36,0.45,12,0.09,-482.00,1454.00,1598,20240716,-59.01,620,20250210,5.65,758,-13.59,20250110,620,5.65,20250210,1598,-59.01,20240716,620,5.65,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N 20250221,140938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,-3,5,-0.46,14132404,21642,47.02,657,661,650,854,460,657,653.01,0.36,0,-795,685,671,651,637,617,678,644,453,197,1000,420,1,1,45319582,296,-1.36,0.45,12,0.05,-482.00,1454.00,1598,20240716,-59.07,620,20250210,5.48,758,-13.72,20250110,620,5.48,20250210,1598,-59.07,20240716,620,5.48,20250210,0.00,N,196450,1000,453 억,,163902,N,N,0,N,00,N diff --git a/196490/price/prices-20250201.csv b/196490/price/prices-20250201.csv index 5958af837fec..a0b31afd41d5 100644 --- a/196490/price/prices-20250201.csv +++ b/196490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,150942,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,140940,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,130943,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,120939,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,110937,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,100938,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N +20250224,090944,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2460,-91.75,20240226,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250221,160935,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2480,-91.81,20240223,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250221,150939,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2480,-91.81,20240223,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N 20250221,140938,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2480,-91.81,20240223,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250201.csv b/196700/price/prices-20250201.csv index ea8f7b2d31bb..a8a05312ee2e 100644 --- a/196700/price/prices-20250201.csv +++ b/196700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-1,5,-0.08,36608741,31123,45.19,1183,1183,1171,1537,829,1183,1176.26,0.74,0,372,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,170,16.89,0.50,12,0.22,70.00,2378.00,1883,20240227,-37.23,1005,20241209,17.61,1269,-6.86,20250116,1130,4.60,20250102,1883,-37.23,20240227,1005,17.61,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-5,5,-0.42,29491989,25092,36.44,1183,1183,1171,1537,829,1183,1175.35,0.74,0,527,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,169,16.83,0.50,12,0.17,70.00,2378.00,1883,20240227,-37.44,1005,20241209,17.21,1269,-7.17,20250116,1130,4.25,20250102,1883,-37.44,20240227,1005,17.21,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-6,5,-0.51,21625746,18405,26.73,1183,1183,1171,1537,829,1183,1174.99,0.74,0,297,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,169,16.81,0.49,12,0.13,70.00,2378.00,1883,20240227,-37.49,1005,20241209,17.11,1269,-7.25,20250116,1130,4.16,20250102,1883,-37.49,20240227,1005,17.11,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-8,5,-0.68,21316418,18142,26.34,1183,1183,1171,1537,829,1183,1174.98,0.74,0,228,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,169,16.79,0.49,12,0.13,70.00,2378.00,1883,20240227,-37.60,1005,20241209,16.92,1269,-7.41,20250116,1130,3.98,20250102,1883,-37.60,20240227,1005,16.92,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-8,5,-0.68,16598195,14124,20.51,1183,1183,1171,1537,829,1183,1175.18,0.74,0,151,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,169,16.79,0.49,12,0.10,70.00,2378.00,1883,20240227,-37.60,1005,20241209,16.92,1269,-7.41,20250116,1130,3.98,20250102,1883,-37.60,20240227,1005,16.92,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-5,5,-0.42,8448446,7183,10.43,1183,1183,1171,1537,829,1183,1176.17,0.74,0,151,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,169,16.83,0.50,12,0.05,70.00,2378.00,1883,20240227,-37.44,1005,20241209,17.21,1269,-7.17,20250116,1130,4.25,20250102,1883,-37.44,20240227,1005,17.21,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-2,5,-0.17,6090798,5177,7.52,1183,1183,1171,1537,829,1183,1176.51,0.74,0,180,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,170,16.87,0.50,12,0.04,70.00,2378.00,1883,20240227,-37.28,1005,20241209,17.51,1269,-6.93,20250116,1130,4.51,20250102,1883,-37.28,20240227,1005,17.51,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N +20250224,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,0,3,0.00,1427861,1207,1.75,1183,1183,1182,1537,829,1183,1182.98,0.74,0,-20,1195,1189,1181,1175,1167,1192,1178,72,354,500,780,1,1,14364144,170,16.90,0.50,12,0.01,70.00,2378.00,1883,20240227,-37.17,1005,20241209,17.71,1269,-6.78,20250116,1130,4.69,20250102,1883,-37.17,20240227,1005,17.71,20241209,0.00,N,196700,500,71 억,,106218,N,N,0,N,00,N 20250221,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,7,2,0.60,81059605,68846,410.68,1176,1187,1173,1528,824,1176,1177.40,0.73,0,1188,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,170,16.90,0.50,12,0.48,70.00,2378.00,1883,20240227,-37.17,1005,20241209,17.71,1269,-6.78,20250116,1130,4.69,20250102,1883,-37.17,20240227,1005,17.71,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N 20250221,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,10,2,0.85,80492908,68367,407.82,1176,1186,1173,1528,824,1176,1177.36,0.73,0,1387,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,170,16.94,0.50,12,0.48,70.00,2378.00,1883,20240227,-37.02,1005,20241209,18.01,1269,-6.54,20250116,1130,4.96,20250102,1883,-37.02,20240227,1005,18.01,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N 20250221,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,0,3,0.00,76176064,64717,386.05,1176,1181,1173,1528,824,1176,1177.06,0.73,0,-362,1193,1184,1178,1169,1163,1181,1166,72,352,500,770,1,1,14364144,169,16.80,0.49,12,0.45,70.00,2378.00,1883,20240227,-37.55,1005,20241209,17.01,1269,-7.33,20250116,1130,4.07,20250102,1883,-37.55,20240227,1005,17.01,20241209,0.00,N,196700,500,71 억,,105030,N,N,0,N,00,N diff --git a/197140/price/prices-20250201.csv b/197140/price/prices-20250201.csv index 7eac9e982d30..6c8823a7f05e 100644 --- a/197140/price/prices-20250201.csv +++ b/197140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-10,5,-0.40,25103120,10235,149.00,2495,2495,2435,3240,1750,2495,2452.67,2.52,0,-234,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,323,-7.22,0.54,12,0.08,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-50,5,-2.00,19809415,8067,117.44,2495,2495,2440,3240,1750,2495,2455.61,2.52,0,-201,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,318,-7.11,0.53,12,0.06,-344.00,4576.00,6680,20240313,-63.40,2200,20241210,11.14,2615,-6.50,20250213,2255,8.43,20250102,6680,-63.40,20240313,2200,11.14,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,-25,5,-1.00,13159890,5349,77.87,2495,2495,2440,3240,1750,2495,2460.25,2.52,0,-467,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,321,-7.18,0.54,12,0.04,-344.00,4576.00,6680,20240313,-63.02,2200,20241210,12.27,2615,-5.54,20250213,2255,9.53,20250102,6680,-63.02,20240313,2200,12.27,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,130943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,-20,5,-0.80,10123800,4122,60.01,2495,2495,2440,3240,1750,2495,2456.04,2.52,0,-467,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,322,-7.19,0.54,12,0.03,-344.00,4576.00,6680,20240313,-62.95,2200,20241210,12.50,2615,-5.35,20250213,2255,9.76,20250102,6680,-62.95,20240313,2200,12.50,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,120940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-10,5,-0.40,10034600,4086,59.48,2495,2495,2440,3240,1750,2495,2455.85,2.52,0,-451,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,323,-7.22,0.54,12,0.03,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2455,-40,5,-1.60,8576220,3496,50.90,2495,2495,2440,3240,1750,2495,2453.15,2.52,0,-156,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,319,-7.14,0.54,12,0.03,-344.00,4576.00,6680,20240313,-63.25,2200,20241210,11.59,2615,-6.12,20250213,2255,8.87,20250102,6680,-63.25,20240313,2200,11.59,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,100938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,-50,5,-2.00,6980525,2843,41.39,2495,2495,2440,3240,1750,2495,2455.34,2.52,0,-141,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,318,-7.11,0.53,12,0.02,-344.00,4576.00,6680,20240313,-63.40,2200,20241210,11.14,2615,-6.50,20250213,2255,8.43,20250102,6680,-63.40,20240313,2200,11.14,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N +20250224,090945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-45,5,-1.80,1129090,454,6.61,2495,2495,2450,3240,1750,2495,2486.98,2.52,0,-372,2515,2505,2490,2480,2465,2510,2485,65,745,500,1490,5,1,13013154,319,-7.12,0.54,12,0.00,-344.00,4576.00,6680,20240313,-63.32,2200,20241210,11.36,2615,-6.31,20250213,2255,8.65,20250102,6680,-63.32,20240313,2200,11.36,20241210,1.16,N,197140,500,65 억,,327298,N,N,0,N,00,N 20250221,160935,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-35,5,-1.38,17047475,6869,62.20,2485,2500,2475,3285,1775,2530,2481.80,2.51,0,336,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,325,-7.25,0.55,12,0.05,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2615,-4.59,20250213,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N 20250221,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-35,5,-1.38,16328905,6581,59.59,2485,2500,2475,3285,1775,2530,2481.22,2.51,0,492,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,325,-7.25,0.55,12,0.05,-344.00,4576.00,6680,20240313,-62.65,2200,20241210,13.41,2615,-4.59,20250213,2255,10.64,20250102,6680,-62.65,20240313,2200,13.41,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N 20250221,140939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-45,5,-1.78,13676355,5516,49.95,2485,2495,2475,3285,1775,2530,2479.40,2.51,0,505,2576,2552,2516,2492,2456,2560,2500,65,755,500,1510,5,1,13013154,323,-7.22,0.54,12,0.04,-344.00,4576.00,6680,20240313,-62.80,2200,20241210,12.95,2615,-4.97,20250213,2255,10.20,20250102,6680,-62.80,20240313,2200,12.95,20241210,1.16,N,197140,500,65 억,,326962,N,N,0,N,00,N diff --git a/198080/price/prices-20250201.csv b/198080/price/prices-20250201.csv index 0cf08fbdbd95..ecec1c0c75e6 100644 --- a/198080/price/prices-20250201.csv +++ b/198080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,-15,5,-0.59,756850990,295485,23.60,2550,2605,2535,3315,1785,2550,2561.55,1.78,0,40940,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,546,16.57,0.59,12,1.37,153.00,4317.00,3755,20240822,-32.49,1996,20240806,27.00,2980,-14.93,20250221,2315,9.50,20250204,3755,-32.49,20240822,1996,27.00,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,150942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-5,5,-0.20,705347950,275200,21.98,2550,2605,2540,3315,1785,2550,2563.15,1.78,0,39936,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,548,16.63,0.59,12,1.28,153.00,4317.00,3755,20240822,-32.22,1996,20240806,27.51,2980,-14.60,20250221,2315,9.94,20250204,3755,-32.22,20240822,1996,27.51,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-5,5,-0.20,668808105,260867,20.83,2550,2605,2540,3315,1785,2550,2563.91,1.78,0,36877,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,548,16.63,0.59,12,1.21,153.00,4317.00,3755,20240822,-32.22,1996,20240806,27.51,2980,-14.60,20250221,2315,9.94,20250204,3755,-32.22,20240822,1996,27.51,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,130943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,566603115,220777,17.63,2550,2605,2540,3315,1785,2550,2566.58,1.78,0,35956,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,551,16.73,0.59,12,1.03,153.00,4317.00,3755,20240822,-31.82,1996,20240806,28.26,2980,-14.09,20250221,2315,10.58,20250204,3755,-31.82,20240822,1996,28.26,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,120940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2555,5,2,0.20,541049805,210797,16.83,2550,2605,2540,3315,1785,2550,2566.87,1.78,0,34008,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,550,16.70,0.59,12,0.98,153.00,4317.00,3755,20240822,-31.96,1996,20240806,28.01,2980,-14.26,20250221,2315,10.37,20250204,3755,-31.96,20240822,1996,28.01,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,110938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,10,2,0.39,485181850,188974,15.09,2550,2605,2540,3315,1785,2550,2567.67,1.78,0,32474,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,551,16.73,0.59,12,0.88,153.00,4317.00,3755,20240822,-31.82,1996,20240806,28.26,2980,-14.09,20250221,2315,10.58,20250204,3755,-31.82,20240822,1996,28.26,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2565,15,2,0.59,407887215,158884,12.69,2550,2605,2540,3315,1785,2550,2567.46,1.78,0,30565,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,552,16.76,0.59,12,0.74,153.00,4317.00,3755,20240822,-31.69,1996,20240806,28.51,2980,-13.93,20250221,2315,10.80,20250204,3755,-31.69,20240822,1996,28.51,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N +20250224,090945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-10,5,-0.39,242413690,94363,7.54,2550,2605,2540,3315,1785,2550,2569.43,1.78,0,14799,3123,2836,2693,2406,2263,2765,2335,108,765,500,1830,5,1,21535185,547,16.60,0.59,12,0.44,153.00,4317.00,3755,20240822,-32.36,1996,20240806,27.25,2980,-14.77,20250221,2315,9.72,20250204,3755,-32.36,20240822,1996,27.25,20240806,1.86,N,198080,500,107 억,,384263,N,N,0,N,00,N 20250221,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-230,5,-8.27,3269747220,1216839,989.49,2780,2980,2550,3610,1950,2780,2687.57,1.63,0,32463,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,549,16.67,0.59,12,5.65,153.00,4317.00,3755,20240822,-32.09,1996,20240806,27.76,2980,-14.43,20250221,2315,10.15,20250204,3755,-32.09,20240822,1996,27.76,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N 20250221,150940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-195,5,-7.01,2991138800,1108165,901.12,2780,2980,2560,3610,1950,2780,2699.18,1.63,0,15834,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,557,16.90,0.60,12,5.15,153.00,4317.00,3755,20240822,-31.16,1996,20240806,29.51,2980,-13.26,20250221,2315,11.66,20250204,3755,-31.16,20240822,1996,29.51,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N 20250221,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,55,2,1.98,393921230,139752,113.64,2780,2900,2730,3610,1950,2780,2818.72,1.63,0,-15347,2860,2820,2765,2725,2670,2840,2745,108,830,500,2000,5,1,21535185,611,18.53,0.66,12,0.65,153.00,4317.00,3755,20240822,-24.50,1996,20240806,42.03,2900,-2.24,20250221,2315,22.46,20250204,3755,-24.50,20240822,1996,42.03,20240806,1.80,N,198080,500,107 억,,350871,N,N,0,N,00,N diff --git a/198440/price/prices-20250201.csv b/198440/price/prices-20250201.csv index 77a151d86ed6..8b8d23c3f1ca 100644 --- a/198440/price/prices-20250201.csv +++ b/198440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,4,2,0.30,45791771,33962,72.77,1349,1357,1335,1753,945,1349,1348.32,0.42,0,-1139,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,824,-2.73,0.47,12,0.06,-495.00,2883.00,2770,20240621,-51.16,1033,20241210,30.98,1680,-19.46,20250115,1196,13.13,20250102,2770,-51.16,20240621,1033,30.98,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,150943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,3,2,0.22,42246636,31338,67.15,1349,1357,1335,1753,945,1349,1348.10,0.42,0,-967,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,824,-2.73,0.47,12,0.05,-495.00,2883.00,2770,20240621,-51.19,1033,20241210,30.88,1680,-19.52,20250115,1196,13.04,20250102,2770,-51.19,20240621,1033,30.88,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,140942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,3,2,0.22,40520690,30061,64.41,1349,1357,1335,1753,945,1349,1347.95,0.42,0,-957,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,824,-2.73,0.47,12,0.05,-495.00,2883.00,2770,20240621,-51.19,1033,20241210,30.88,1680,-19.52,20250115,1196,13.04,20250102,2770,-51.19,20240621,1033,30.88,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,130944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,2,2,0.15,37260299,27648,59.24,1349,1357,1335,1753,945,1349,1347.67,0.42,0,-811,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,823,-2.73,0.47,12,0.05,-495.00,2883.00,2770,20240621,-51.23,1033,20241210,30.78,1680,-19.58,20250115,1196,12.96,20250102,2770,-51.23,20240621,1033,30.78,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,4,2,0.30,35992590,26710,57.23,1349,1357,1335,1753,945,1349,1347.53,0.42,0,-272,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,824,-2.73,0.47,12,0.04,-495.00,2883.00,2770,20240621,-51.16,1033,20241210,30.98,1680,-19.46,20250115,1196,13.13,20250102,2770,-51.16,20240621,1033,30.98,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,110938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,4,2,0.30,28462070,21152,45.32,1349,1357,1335,1753,945,1349,1345.60,0.42,0,-263,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,824,-2.73,0.47,12,0.03,-495.00,2883.00,2770,20240621,-51.16,1033,20241210,30.98,1680,-19.46,20250115,1196,13.13,20250102,2770,-51.16,20240621,1033,30.98,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,-10,5,-0.74,13196414,9820,21.04,1349,1357,1335,1753,945,1349,1343.83,0.42,0,-618,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,816,-2.71,0.46,12,0.02,-495.00,2883.00,2770,20240621,-51.66,1033,20241210,29.62,1680,-20.30,20250115,1196,11.96,20250102,2770,-51.66,20240621,1033,29.62,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N +20250224,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,-7,5,-0.52,5052169,3744,8.02,1349,1357,1338,1753,945,1349,1349.40,0.42,0,-444,1367,1357,1345,1335,1323,1363,1341,61,404,100,860,1,1,60931896,818,-2.71,0.47,12,0.01,-495.00,2883.00,2770,20240621,-51.55,1033,20241210,29.91,1680,-20.12,20250115,1196,12.21,20250102,2770,-51.55,20240621,1033,29.91,20241210,0.78,N,198440,100,60 억,,257925,N,N,0,N,00,N 20250221,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,2,2,0.15,61229710,45548,96.64,1345,1355,1333,1751,943,1347,1344.29,0.41,0,9208,1411,1379,1322,1290,1233,1350,1261,61,404,100,860,1,1,60931896,822,-2.73,0.47,12,0.07,-495.00,2883.00,2770,20240621,-51.30,1033,20241210,30.59,1680,-19.70,20250115,1196,12.79,20250102,2770,-51.30,20240621,1033,30.59,20241210,0.77,N,198440,100,60 억,,247525,N,N,0,N,00,N 20250221,150940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,-1,5,-0.07,54419032,40493,85.92,1345,1355,1333,1751,943,1347,1343.91,0.41,0,9346,1411,1379,1322,1290,1233,1350,1261,61,404,100,860,1,1,60931896,820,-2.72,0.47,12,0.07,-495.00,2883.00,2770,20240621,-51.41,1033,20241210,30.30,1680,-19.88,20250115,1196,12.54,20250102,2770,-51.41,20240621,1033,30.30,20241210,0.77,N,198440,100,60 억,,247525,N,N,0,N,00,N 20250221,140939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,-4,5,-0.30,46147692,34328,72.84,1345,1355,1333,1751,943,1347,1344.32,0.41,0,8993,1411,1379,1322,1290,1233,1350,1261,61,404,100,860,1,1,60931896,818,-2.71,0.47,12,0.06,-495.00,2883.00,2770,20240621,-51.52,1033,20241210,30.01,1680,-20.06,20250115,1196,12.29,20250102,2770,-51.52,20240621,1033,30.01,20241210,0.77,N,198440,100,60 억,,247525,N,N,0,N,00,N diff --git a/198940/price/prices-20250201.csv b/198940/price/prices-20250201.csv index 5a95695ef826..4c2b626307af 100644 --- a/198940/price/prices-20250201.csv +++ b/198940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,734,-2,5,-0.27,36421045,49535,67.53,736,744,729,956,516,736,735.26,9.43,0,-1004,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.13,-580.00,1394.00,2379,20240219,-69.15,695,20241209,5.61,888,-17.34,20250102,704,4.26,20250214,3270,-77.55,20240314,695,5.61,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,150943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,737,1,2,0.14,33784602,45944,62.64,736,744,729,956,516,736,735.34,9.43,0,-998,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,287,-1.27,0.53,12,0.12,-580.00,1394.00,2379,20240219,-69.02,695,20241209,6.04,888,-17.00,20250102,704,4.69,20250214,3270,-77.46,20240314,695,6.04,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,140942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,739,3,2,0.41,32513450,44214,60.28,736,744,729,956,516,736,735.37,9.43,0,-876,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,288,-1.27,0.53,12,0.11,-580.00,1394.00,2379,20240219,-68.94,695,20241209,6.33,888,-16.78,20250102,704,4.97,20250214,3270,-77.40,20240314,695,6.33,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,130944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,735,-1,5,-0.14,23709116,32210,43.91,736,744,733,956,516,736,736.08,9.43,0,-876,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.08,-580.00,1394.00,2379,20240219,-69.10,695,20241209,5.76,888,-17.23,20250102,704,4.40,20250214,3270,-77.52,20240314,695,5.76,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,120941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,734,-2,5,-0.27,16478550,22364,30.49,736,744,733,956,516,736,736.83,9.43,0,-924,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.06,-580.00,1394.00,2379,20240219,-69.15,695,20241209,5.61,888,-17.34,20250102,704,4.26,20250214,3270,-77.55,20240314,695,5.61,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,110938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,736,0,3,0.00,12609248,17098,23.31,736,744,733,956,516,736,737.47,9.43,0,-1062,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.04,-580.00,1394.00,2379,20240219,-69.06,695,20241209,5.90,888,-17.12,20250102,704,4.55,20250214,3270,-77.49,20240314,695,5.90,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,100939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,742,6,2,0.82,5965141,8071,11.00,736,744,733,956,516,736,739.08,9.43,0,-1651,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,289,-1.28,0.53,12,0.02,-580.00,1394.00,2379,20240219,-68.81,695,20241209,6.76,888,-16.44,20250102,704,5.40,20250214,3270,-77.31,20240314,695,6.76,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N +20250224,090946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,736,0,3,0.00,1459126,1984,2.70,736,736,733,956,516,736,735.45,9.43,0,-272,747,741,736,730,725,741,730,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.01,-580.00,1394.00,2379,20240219,-69.06,695,20241209,5.90,888,-17.12,20250102,704,4.55,20250214,3270,-77.49,20240314,695,5.90,20241209,0.00,N,198940,500,194 억,,3669898,N,N,0,N,00,N 20250221,160936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,736,0,3,0.00,53824504,73209,65.47,736,742,731,956,516,736,735.22,9.43,0,-1111,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.19,-580.00,1394.00,2379,20240208,-69.06,695,20241209,5.90,888,-17.12,20250102,704,4.55,20250214,3275,-77.53,20240221,695,5.90,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N 20250221,150940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,735,-1,5,-0.14,53421414,72661,64.98,736,742,731,956,516,736,735.21,9.43,0,-968,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,286,-1.27,0.53,12,0.19,-580.00,1394.00,2379,20240208,-69.10,695,20241209,5.76,888,-17.23,20250102,704,4.40,20250214,3275,-77.56,20240221,695,5.76,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N 20250221,140940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,733,-3,5,-0.41,49074280,66760,59.70,736,742,731,956,516,736,735.09,9.43,0,-86,764,749,742,727,720,746,724,195,220,500,480,1,1,38922978,285,-1.26,0.53,12,0.17,-580.00,1394.00,2379,20240208,-69.19,695,20241209,5.47,888,-17.45,20250102,704,4.12,20250214,3275,-77.62,20240221,695,5.47,20241209,0.00,N,198940,500,194 억,,3671009,N,N,0,N,00,N diff --git a/199150/price/prices-20250201.csv b/199150/price/prices-20250201.csv index 8b48c94180a0..4d1e4d981a05 100644 --- a/199150/price/prices-20250201.csv +++ b/199150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160945,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,82200,23,143.75,3400,3700,3400,4255,3145,3700,3573.91,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,150943,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,82200,23,143.75,3400,3700,3400,4255,3145,3700,3573.91,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,140942,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,82200,23,143.75,3400,3700,3400,4255,3145,3700,3573.91,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,130944,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,68100,19,118.75,3400,3700,3400,4255,3145,3700,3584.21,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,120941,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,50100,14,87.50,3400,3700,3400,4255,3145,3700,3578.57,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,110939,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,50100,14,87.50,3400,3700,3400,4255,3145,3700,3578.57,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,100940,57,100.00,KONEX,,,N,N,N,N, ,N,3600,-100,5,-2.70,50100,14,87.50,3400,3700,3400,4255,3145,3700,3578.57,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,154,-3.12,-7.03,12,0.00,-1154.00,-512.00,5800,20240215,-37.93,2400,20241209,50.00,3700,0.00,20250221,2800,28.57,20250120,5170,-30.37,20240521,2400,50.00,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20250224,090946,57,100.00,KONEX,,,N,N,N,N, ,N,3700,0,3,0.00,10500,3,18.75,3400,3700,3400,4255,3145,3700,3500.00,8.23,0,0,3900,3800,3600,3500,3300,3850,3550,21,555,500,2220,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5800,20240215,-36.21,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5170,-28.43,20240521,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250221,160936,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,58300,16,27.12,3700,3700,3400,4140,3060,3600,3643.75,8.23,0,0,3733,3666,3533,3466,3333,3700,3500,21,540,500,2160,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5800,20240215,-36.21,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5250,-29.52,20240221,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250221,150940,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,58300,16,27.12,3700,3700,3400,4140,3060,3600,3643.75,8.23,0,0,3733,3666,3533,3466,3333,3700,3500,21,540,500,2160,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5800,20240215,-36.21,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5250,-29.52,20240221,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20250221,140940,57,100.00,KONEX,,,N,N,N,N, ,N,3700,100,2,2.78,58300,16,27.12,3700,3700,3400,4140,3060,3600,3643.75,8.23,0,0,3733,3666,3533,3466,3333,3700,3500,21,540,500,2160,5,1,4268613,158,-3.21,-7.23,12,0.00,-1154.00,-512.00,5800,20240215,-36.21,2400,20241209,54.17,3700,0.00,20250221,2800,32.14,20250120,5250,-29.52,20240221,2400,54.17,20241209,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250201.csv b/199290/price/prices-20250201.csv index d9e5d8412d38..90da4953570c 100644 --- a/199290/price/prices-20250201.csv +++ b/199290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160945,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,150944,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,140942,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,130945,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,120941,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,110939,57,100.00,KONEX,,,N,N,N,N, ,N,495,-30,5,-5.71,49500,100,14.35,495,495,495,603,447,525,495.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,100940,57,100.00,KONEX,,,N,N,N,N, ,N,525,0,3,0.00,0,0,0.00,0,0,0,603,447,525,0.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20250224,090946,57,100.00,KONEX,,,N,N,N,N, ,N,525,0,3,0.00,0,0,0.00,0,0,0,603,447,525,0.00,0.00,0,0,571,547,521,497,471,535,485,82,78,500,310,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250221,160937,57,100.00,KONEX,,,N,N,N,N, ,N,525,4,2,0.77,349450,697,0.00,545,545,495,599,443,521,501.36,0.00,0,0,521,521,521,521,521,521,521,82,78,500,310,1,1,16325192,86,0.00,10.94,12,0.00,0.00,48.00,1145,20240315,-54.15,345,20241203,52.17,645,-18.60,20250106,445,17.98,20250204,1145,-54.15,20240315,345,52.17,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250221,150941,57,100.00,KONEX,,,N,N,N,N, ,N,495,-26,5,-4.99,348925,696,0.00,545,545,495,599,443,521,501.33,0.00,0,0,521,521,521,521,521,521,521,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20250221,140940,57,100.00,KONEX,,,N,N,N,N, ,N,495,-26,5,-4.99,348925,696,0.00,545,545,495,599,443,521,501.33,0.00,0,0,521,521,521,521,521,521,521,82,78,500,310,1,1,16325192,81,0.00,10.31,12,0.00,0.00,48.00,1145,20240315,-56.77,345,20241203,43.48,645,-23.26,20250106,445,11.24,20250204,1145,-56.77,20240315,345,43.48,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250201.csv b/199430/price/prices-20250201.csv index 674a3e39dc31..2f9e43a767da 100644 --- a/199430/price/prices-20250201.csv +++ b/199430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10150,-320,5,-3.06,1221728610,121441,64.62,10150,10300,9900,13610,7330,10470,10060.21,1.03,0,10866,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1103,-23.33,11.02,12,1.12,-435.00,921.00,38300,20240307,-73.50,5350,20241209,89.72,13050,-22.22,20250210,7120,42.56,20250102,38300,-73.50,20240307,5350,89.72,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,150944,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10160,-310,5,-2.96,1148823500,114262,60.80,10150,10300,9900,13610,7330,10470,10054.28,1.03,0,9452,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1104,-23.36,11.03,12,1.05,-435.00,921.00,38300,20240307,-73.47,5350,20241209,89.91,13050,-22.15,20250210,7120,42.70,20250102,38300,-73.47,20240307,5350,89.91,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10190,-280,5,-2.67,1070310690,106508,56.67,10150,10300,9900,13610,7330,10470,10049.10,1.03,0,8074,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1107,-23.43,11.06,12,0.98,-435.00,921.00,38300,20240307,-73.39,5350,20241209,90.47,13050,-21.92,20250210,7120,43.12,20250102,38300,-73.39,20240307,5350,90.47,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,130945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10260,-210,5,-2.01,1018940410,101467,53.99,10150,10300,9900,13610,7330,10470,10042.07,1.03,0,7070,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1115,-23.59,11.14,12,0.93,-435.00,921.00,38300,20240307,-73.21,5350,20241209,91.78,13050,-21.38,20250210,7120,44.10,20250102,38300,-73.21,20240307,5350,91.78,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,120942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10230,-240,5,-2.29,949285820,94655,50.37,10150,10300,9900,13610,7330,10470,10028.89,1.03,0,6184,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1112,-23.52,11.11,12,0.87,-435.00,921.00,38300,20240307,-73.29,5350,20241209,91.21,13050,-21.61,20250210,7120,43.68,20250102,38300,-73.29,20240307,5350,91.21,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,110939,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10290,-180,5,-1.72,895545750,89401,47.57,10150,10300,9900,13610,7330,10470,10017.16,1.03,0,6300,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1118,-23.66,11.17,12,0.82,-435.00,921.00,38300,20240307,-73.13,5350,20241209,92.34,13050,-21.15,20250210,7120,44.52,20250102,38300,-73.13,20240307,5350,92.34,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,100940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10060,-410,5,-3.92,780984160,78135,41.58,10150,10150,9900,13610,7330,10470,9995.30,1.03,0,4169,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1093,-23.13,10.92,12,0.72,-435.00,921.00,38300,20240307,-73.73,5350,20241209,88.04,13050,-22.91,20250210,7120,41.29,20250102,38300,-73.73,20240307,5350,88.04,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N +20250224,090946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-470,5,-4.49,312599600,31163,16.58,10150,10150,9950,13610,7330,10470,10031.07,1.03,0,-615,11190,10830,10600,10240,10010,10715,10125,11,3140,100,6490,10,1,10867713,1087,-22.99,10.86,12,0.29,-435.00,921.00,38300,20240307,-73.89,5350,20241209,86.92,13050,-23.37,20250210,7120,40.45,20250102,38300,-73.89,20240307,5350,86.92,20241209,1.26,N,199430,100,10 억,,111998,N,N,0,N,00,N 20250221,160937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10470,-360,5,-3.32,1992156710,186925,60.21,10780,10960,10370,14070,7590,10830,10657.74,1.01,0,2464,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1138,-24.07,11.37,12,1.72,-435.00,921.00,38300,20240307,-72.66,5350,20241209,95.70,13050,-19.77,20250210,7120,47.05,20250102,38300,-72.66,20240307,5350,95.70,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N 20250221,150941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10430,-400,5,-3.69,1908634480,178948,57.64,10780,10960,10370,14070,7590,10830,10665.86,1.01,0,4157,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1134,-23.98,11.32,12,1.65,-435.00,921.00,38300,20240307,-72.77,5350,20241209,94.95,13050,-20.08,20250210,7120,46.49,20250102,38300,-72.77,20240307,5350,94.95,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N 20250221,140940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10410,-420,5,-3.88,1733138370,162147,52.23,10780,10960,10370,14070,7590,10830,10688.69,1.01,0,5410,12516,11672,11056,10212,9596,11365,9905,11,3240,100,6710,10,1,10867713,1131,-23.93,11.30,12,1.49,-435.00,921.00,38300,20240307,-72.82,5350,20241209,94.58,13050,-20.23,20250210,7120,46.21,20250102,38300,-72.82,20240307,5350,94.58,20241209,1.22,N,199430,100,10 억,,109509,N,N,0,N,00,N diff --git a/199480/price/prices-20250201.csv b/199480/price/prices-20250201.csv index 0474f5f7f665..d29219d69c9f 100644 --- a/199480/price/prices-20250201.csv +++ b/199480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,750,2,14.56,48351286460,8101421,11500.68,5140,6380,5120,6690,3610,5150,5968.28,6.05,0,-36107,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,596,-6.33,4.96,12,80.20,-932.00,1190.00,19800,20240812,-70.20,4100,20241210,43.90,7430,-20.59,20250116,5050,16.83,20250217,19800,-70.20,20240812,4100,43.90,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6050,900,2,17.48,46678471720,7820352,11101.67,5140,6380,5120,6690,3610,5150,5968.85,6.05,0,-42705,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,611,-6.49,5.08,12,77.42,-932.00,1190.00,19800,20240812,-69.44,4100,20241210,47.56,7430,-18.57,20250116,5050,19.80,20250217,19800,-69.44,20240812,4100,47.56,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,610,2,11.84,21637971460,3732557,5298.69,5140,6150,5120,6690,3610,5150,5797.09,6.05,0,-37596,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,582,-6.18,4.84,12,36.95,-932.00,1190.00,19800,20240812,-70.91,4100,20241210,40.49,7430,-22.48,20250116,5050,14.06,20250217,19800,-70.91,20240812,4100,40.49,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,130945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5440,290,2,5.63,3448076730,634127,900.20,5140,5650,5120,6690,3610,5150,5437.52,6.05,0,-33633,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,550,-5.84,4.57,12,6.28,-932.00,1190.00,19800,20240812,-72.53,4100,20241210,32.68,7430,-26.78,20250116,5050,7.72,20250217,19800,-72.53,20240812,4100,32.68,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,40,2,0.78,498802310,95300,135.29,5140,5340,5120,6690,3610,5150,5234.02,6.05,0,11358,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,524,-5.57,4.36,12,0.94,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,70,2,1.36,457694350,87387,124.05,5140,5340,5120,6690,3610,5150,5237.56,6.05,0,12835,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,527,-5.60,4.39,12,0.87,-932.00,1190.00,19800,20240812,-73.64,4100,20241210,27.32,7430,-29.74,20250116,5050,3.37,20250217,19800,-73.64,20240812,4100,27.32,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,100940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,40,2,0.78,415858670,79339,112.63,5140,5340,5120,6690,3610,5150,5241.54,6.05,0,12596,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,524,-5.57,4.36,12,0.79,-932.00,1190.00,19800,20240812,-73.79,4100,20241210,26.59,7430,-30.15,20250116,5050,2.77,20250217,19800,-73.79,20240812,4100,26.59,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N +20250224,090947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,140,2,2.72,132715610,25459,36.14,5140,5290,5120,6690,3610,5150,5212.92,6.05,0,8708,5250,5200,5170,5120,5090,5190,5110,51,1540,500,3190,10,1,10101638,534,-5.68,4.45,12,0.25,-932.00,1190.00,19800,20240812,-73.28,4100,20241210,29.02,7430,-28.80,20250116,5050,4.75,20250217,19800,-73.28,20240812,4100,29.02,20241210,0.19,N,199480,500,50 억,,610840,N,N,0,N,00,N 20250221,160937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-40,5,-0.77,359502870,69562,46.95,5150,5220,5140,6740,3640,5190,5168.11,6.06,0,-1402,5416,5302,5206,5092,4996,5255,5045,51,1550,500,3210,10,1,10101638,520,-5.53,4.33,12,0.69,-932.00,1190.00,19800,20240812,-73.99,4100,20241210,25.61,7430,-30.69,20250116,5050,1.98,20250217,19800,-73.99,20240812,4100,25.61,20241210,0.19,N,199480,500,50 억,,612415,N,N,0,N,00,N 20250221,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-10,5,-0.19,317746700,61463,41.48,5150,5220,5140,6740,3640,5190,5169.72,6.06,0,-1584,5416,5302,5206,5092,4996,5255,5045,51,1550,500,3210,10,1,10101638,523,-5.56,4.35,12,0.61,-932.00,1190.00,19800,20240812,-73.84,4100,20241210,26.34,7430,-30.28,20250116,5050,2.57,20250217,19800,-73.84,20240812,4100,26.34,20241210,0.19,N,199480,500,50 억,,612415,N,N,0,N,00,N 20250221,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,-30,5,-0.58,274541000,53116,35.85,5150,5220,5140,6740,3640,5190,5168.71,6.06,0,685,5416,5302,5206,5092,4996,5255,5045,51,1550,500,3210,10,1,10101638,521,-5.54,4.34,12,0.53,-932.00,1190.00,19800,20240812,-73.94,4100,20241210,25.85,7430,-30.55,20250116,5050,2.18,20250217,19800,-73.94,20240812,4100,25.85,20241210,0.19,N,199480,500,50 억,,612415,N,N,0,N,00,N diff --git a/199550/price/prices-20250201.csv b/199550/price/prices-20250201.csv index 49cde39c71e8..6faba5611cc3 100644 --- a/199550/price/prices-20250201.csv +++ b/199550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7280,-10,5,-0.14,1304832370,180015,39.71,7240,7370,7130,9470,5110,7290,7248.22,0.75,0,-18203,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,877,3640.00,4.05,12,1.49,2.00,1797.00,14190,20240304,-48.70,4660,20241209,56.22,10120,-28.06,20250212,5330,36.59,20250102,14190,-48.70,20240304,4660,56.22,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,150945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,40,2,0.55,1202531270,165953,36.61,7240,7370,7130,9470,5110,7290,7246.18,0.75,0,-17152,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,883,3665.00,4.08,12,1.38,2.00,1797.00,14190,20240304,-48.34,4660,20241209,57.30,10120,-27.57,20250212,5330,37.52,20250102,14190,-48.34,20240304,4660,57.30,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,140943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7320,30,2,0.41,993918320,137105,30.25,7240,7370,7130,9470,5110,7290,7249.28,0.75,0,-18182,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,882,3660.00,4.07,12,1.14,2.00,1797.00,14190,20240304,-48.41,4660,20241209,57.08,10120,-27.67,20250212,5330,37.34,20250102,14190,-48.41,20240304,4660,57.08,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,130946,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,60,2,0.82,831421220,114907,25.35,7240,7370,7130,9470,5110,7290,7235.54,0.75,0,-13119,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,885,3675.00,4.09,12,0.95,2.00,1797.00,14190,20240304,-48.20,4660,20241209,57.73,10120,-27.37,20250212,5330,37.90,20250102,14190,-48.20,20240304,4660,57.73,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,120942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,50,2,0.69,748804250,103637,22.86,7240,7350,7130,9470,5110,7290,7225.17,0.75,0,-10335,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,884,3670.00,4.08,12,0.86,2.00,1797.00,14190,20240304,-48.27,4660,20241209,57.51,10120,-27.47,20250212,5330,37.71,20250102,14190,-48.27,20240304,4660,57.51,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,110940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,0,3,0.00,686201120,95067,20.97,7240,7350,7130,9470,5110,7290,7217.97,0.75,0,-10422,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,878,3645.00,4.06,12,0.79,2.00,1797.00,14190,20240304,-48.63,4660,20241209,56.44,10120,-27.96,20250212,5330,36.77,20250102,14190,-48.63,20240304,4660,56.44,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,100941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,-50,5,-0.69,594815630,82524,18.21,7240,7350,7130,9470,5110,7290,7207.65,0.75,0,-9566,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,872,3620.00,4.03,12,0.69,2.00,1797.00,14190,20240304,-48.98,4660,20241209,55.36,10120,-28.46,20250212,5330,35.83,20250102,14190,-48.98,20240304,4660,55.36,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N +20250224,090947,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-130,5,-1.78,210715730,29279,6.46,7240,7240,7130,9470,5110,7290,7196.38,0.75,0,-3625,7963,7626,7403,7066,6843,7515,6955,60,2180,500,4510,10,1,12044791,862,3580.00,3.98,12,0.24,2.00,1797.00,14190,20240304,-49.54,4660,20241209,53.65,10120,-29.25,20250212,5330,34.33,20250102,14190,-49.54,20240304,4660,53.65,20241209,3.80,N,199550,500,60 억,,89810,N,N,0,N,00,N 20250221,160938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,-20,5,-0.27,3375390260,448907,136.25,7320,7740,7180,9500,5120,7310,7519.36,0.59,0,18479,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,878,3645.00,4.06,12,3.73,2.00,1797.00,14800,20240208,-50.74,4660,20241209,56.44,10120,-27.96,20250212,5330,36.77,20250102,14190,-48.63,20240304,4660,56.44,20241209,3.82,N,199550,500,60 억,,70645,N,N,0,N,00,N 20250221,150942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-10,5,-0.14,3233677510,429464,130.35,7320,7740,7180,9500,5120,7310,7529.57,0.59,0,14869,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,879,3650.00,4.06,12,3.57,2.00,1797.00,14800,20240208,-50.68,4660,20241209,56.65,10120,-27.87,20250212,5330,36.96,20250102,14190,-48.56,20240304,4660,56.65,20241209,3.82,N,199550,500,60 억,,70645,N,N,0,N,00,N 20250221,140941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,60,2,0.82,2648677130,349269,106.01,7320,7740,7320,9500,5120,7310,7583.49,0.59,0,-1368,7863,7586,7403,7126,6943,7495,7035,60,2190,500,4530,10,1,12044791,888,3685.00,4.10,12,2.90,2.00,1797.00,14800,20240208,-50.20,4660,20241209,58.15,10120,-27.17,20250212,5330,38.27,20250102,14190,-48.06,20240304,4660,58.15,20241209,3.82,N,199550,500,60 억,,70645,N,N,0,N,00,N diff --git a/199730/price/prices-20250201.csv b/199730/price/prices-20250201.csv index d1f46c9cadde..69bda101940f 100644 --- a/199730/price/prices-20250201.csv +++ b/199730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-70,5,-1.19,46281870,7979,83.47,5800,5870,5750,7630,4110,5870,5800.46,1.47,0,-380,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.62,0.82,12,0.16,426.00,7082.00,11580,20241008,-49.91,5390,20250204,7.61,6850,-15.33,20250214,5390,7.61,20250204,11580,-49.91,20241008,5390,7.61,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-90,5,-1.53,36350610,6265,65.54,5800,5870,5750,7630,4110,5870,5802.17,1.47,0,-181,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,281,13.57,0.82,12,0.13,426.00,7082.00,11580,20241008,-50.09,5390,20250204,7.24,6850,-15.62,20250214,5390,7.24,20250204,11580,-50.09,20241008,5390,7.24,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-20,5,-0.34,32846490,5660,59.21,5800,5870,5750,7630,4110,5870,5803.27,1.47,0,-215,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,285,13.73,0.83,12,0.12,426.00,7082.00,11580,20241008,-49.48,5390,20250204,8.53,6850,-14.60,20250214,5390,8.53,20250204,11580,-49.48,20241008,5390,8.53,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-30,5,-0.51,28647750,4940,51.68,5800,5870,5750,7630,4110,5870,5799.14,1.47,0,-18,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,284,13.71,0.82,12,0.10,426.00,7082.00,11580,20241008,-49.57,5390,20250204,8.35,6850,-14.74,20250214,5390,8.35,20250204,11580,-49.57,20241008,5390,8.35,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,120942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-20,5,-0.34,23766160,4103,42.92,5800,5860,5750,7630,4110,5870,5792.39,1.47,0,158,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,285,13.73,0.83,12,0.08,426.00,7082.00,11580,20241008,-49.48,5390,20250204,8.53,6850,-14.60,20250214,5390,8.53,20250204,11580,-49.48,20241008,5390,8.53,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-90,5,-1.53,17112290,2961,30.98,5800,5800,5750,7630,4110,5870,5779.23,1.47,0,201,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,281,13.57,0.82,12,0.06,426.00,7082.00,11580,20241008,-50.09,5390,20250204,7.24,6850,-15.62,20250214,5390,7.24,20250204,11580,-50.09,20241008,5390,7.24,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-80,5,-1.36,12264180,2122,22.20,5800,5800,5750,7630,4110,5870,5779.54,1.47,0,-26,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.59,0.82,12,0.04,426.00,7082.00,11580,20241008,-50.00,5390,20250204,7.42,6850,-15.47,20250214,5390,7.42,20250204,11580,-50.00,20241008,5390,7.42,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N +20250224,090947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-70,5,-1.19,1647150,284,2.97,5800,5800,5790,7630,4110,5870,5799.82,1.47,0,-5,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.62,0.82,12,0.01,426.00,7082.00,11580,20241008,-49.91,5390,20250204,7.61,6850,-15.33,20250214,5390,7.61,20250204,11580,-49.91,20241008,5390,7.61,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N 20250221,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,110,2,1.91,55502360,9559,47.15,5770,5890,5710,7480,4040,5760,5805.95,1.47,0,97,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,286,13.78,0.83,12,0.20,426.00,7082.00,11580,20241008,-49.31,5390,20250204,8.91,6850,-14.31,20250214,5390,8.91,20250204,11580,-49.31,20241008,5390,8.91,20250204,1.05,N,199730,500,24 억,,71453,N,N,0,N,00,N 20250221,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,120,2,2.08,47944150,8271,40.80,5770,5890,5710,7480,4040,5760,5796.66,1.47,0,192,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,286,13.80,0.83,12,0.17,426.00,7082.00,11580,20241008,-49.22,5390,20250204,9.09,6850,-14.16,20250214,5390,9.09,20250204,11580,-49.22,20241008,5390,9.09,20250204,1.05,N,199730,500,24 억,,71453,N,N,0,N,00,N 20250221,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,10,2,0.17,33890190,5863,28.92,5770,5890,5710,7480,4040,5760,5780.35,1.47,0,193,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,281,13.54,0.81,12,0.12,426.00,7082.00,11580,20241008,-50.17,5390,20250204,7.05,6850,-15.77,20250214,5390,7.05,20250204,11580,-50.17,20241008,5390,7.05,20250204,1.05,N,199730,500,24 억,,71453,N,N,0,N,00,N diff --git a/199800/price/prices-20250201.csv b/199800/price/prices-20250201.csv index d0a4c3cc2f82..fb4875c2c93d 100644 --- a/199800/price/prices-20250201.csv +++ b/199800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40600,-1000,5,-2.40,778619050,19053,130.57,41000,42050,40500,54000,29150,41600,40866.11,0.69,0,3711,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3474,-7.59,10.68,12,0.22,-5350.00,3800.00,110000,20240320,-63.09,36000,20241227,12.78,45500,-10.77,20250109,36400,11.54,20250203,110000,-63.09,20240320,36000,12.78,20241227,0.01,N,199800,500,42 억,,59220,N,N,11,N,00,N +20250224,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40550,-1050,5,-2.52,743185600,18180,124.59,41000,42050,40500,54000,29150,41600,40879.30,0.69,0,3359,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3470,-7.58,10.67,12,0.21,-5350.00,3800.00,110000,20240320,-63.14,36000,20241227,12.64,45500,-10.88,20250109,36400,11.40,20250203,110000,-63.14,20240320,36000,12.64,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,-850,5,-2.04,675058200,16503,113.10,41000,42050,40500,54000,29150,41600,40905.18,0.69,0,2765,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3487,-7.62,10.72,12,0.19,-5350.00,3800.00,110000,20240320,-62.95,36000,20241227,13.19,45500,-10.44,20250109,36400,11.95,20250203,110000,-62.95,20240320,36000,13.19,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40800,-800,5,-1.92,556622250,13594,93.16,41000,42050,40500,54000,29150,41600,40946.17,0.69,0,1640,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3491,-7.63,10.74,12,0.16,-5350.00,3800.00,110000,20240320,-62.91,36000,20241227,13.33,45500,-10.33,20250109,36400,12.09,20250203,110000,-62.91,20240320,36000,13.33,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40900,-700,5,-1.68,505920550,12349,84.63,41000,42050,40500,54000,29150,41600,40968.54,0.69,0,983,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3500,-7.64,10.76,12,0.14,-5350.00,3800.00,110000,20240320,-62.82,36000,20241227,13.61,45500,-10.11,20250109,36400,12.36,20250203,110000,-62.82,20240320,36000,13.61,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,110941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40500,-1100,5,-2.64,430760450,10501,71.96,41000,42050,40500,54000,29150,41600,41020.90,0.69,0,191,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3465,-7.57,10.66,12,0.12,-5350.00,3800.00,110000,20240320,-63.18,36000,20241227,12.50,45500,-10.99,20250109,36400,11.26,20250203,110000,-63.18,20240320,36000,12.50,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40650,-950,5,-2.28,339486950,8255,56.57,41000,42050,40500,54000,29150,41600,41125.01,0.69,0,106,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3478,-7.60,10.70,12,0.10,-5350.00,3800.00,110000,20240320,-63.05,36000,20241227,12.92,45500,-10.66,20250109,36400,11.68,20250203,110000,-63.05,20240320,36000,12.92,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N +20250224,090948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41200,-400,5,-0.96,91730050,2212,15.16,41000,42050,41000,54000,29150,41600,41469.28,0.69,0,975,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3525,-7.70,10.84,12,0.03,-5350.00,3800.00,110000,20240320,-62.55,36000,20241227,14.44,45500,-9.45,20250109,36400,13.19,20250203,110000,-62.55,20240320,36000,14.44,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N 20250221,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41600,-900,5,-2.12,555412650,13214,56.57,41700,43150,41600,55200,29750,42500,42031.11,0.71,0,-1558,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3559,-7.78,10.95,12,0.15,-5350.00,3800.00,110000,20240320,-62.18,36000,20241227,15.56,45500,-8.57,20250109,36400,14.29,20250203,110000,-62.18,20240320,36000,15.56,20241227,0.02,N,199800,500,42 억,,60770,N,N,43,N,00,N 20250221,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41800,-700,5,-1.65,500850650,11907,50.97,41700,43150,41600,55200,29750,42500,42062.48,0.71,0,-1215,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3577,-7.81,11.00,12,0.14,-5350.00,3800.00,110000,20240320,-62.00,36000,20241227,16.11,45500,-8.13,20250109,36400,14.84,20250203,110000,-62.00,20240320,36000,16.11,20241227,0.02,N,199800,500,42 억,,60770,N,N,74,N,00,N 20250221,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41650,-850,5,-2.00,450165800,10692,45.77,41700,43150,41600,55200,29750,42500,42101.97,0.71,0,-965,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3564,-7.79,10.96,12,0.12,-5350.00,3800.00,110000,20240320,-62.14,36000,20241227,15.69,45500,-8.46,20250109,36400,14.42,20250203,110000,-62.14,20240320,36000,15.69,20241227,0.02,N,199800,500,42 억,,60770,N,N,74,N,00,N diff --git a/199820/price/prices-20250201.csv b/199820/price/prices-20250201.csv index 25775067a9e9..dfe477b146cc 100644 --- a/199820/price/prices-20250201.csv +++ b/199820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10750,-260,5,-2.36,3559184450,331897,106.93,10840,10880,10500,14310,7710,11010,10723.24,0.32,0,43669,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2389,29.86,1.90,12,1.49,360.00,5666.00,15450,20240528,-30.42,4666,20240307,130.39,15120,-28.90,20250117,8550,25.73,20250102,27750,-61.26,20240508,5700,88.60,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,150945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10850,-160,5,-1.45,3127109570,291797,94.01,10840,10880,10500,14310,7710,11010,10716.63,0.32,0,33805,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2411,30.14,1.91,12,1.31,360.00,5666.00,15450,20240528,-29.77,4666,20240307,132.53,15120,-28.24,20250117,8550,26.90,20250102,27750,-60.90,20240508,5700,90.35,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,140944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10810,-200,5,-1.82,2816481580,263073,84.76,10840,10880,10500,14310,7710,11010,10705.97,0.32,0,30898,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2402,30.03,1.91,12,1.18,360.00,5666.00,15450,20240528,-30.03,4666,20240307,131.68,15120,-28.51,20250117,8550,26.43,20250102,27750,-61.05,20240508,5700,89.65,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,130946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10830,-180,5,-1.63,2686226440,251028,80.88,10840,10880,10500,14310,7710,11010,10700.78,0.32,0,30431,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2406,30.08,1.91,12,1.13,360.00,5666.00,15450,20240528,-29.90,4666,20240307,132.10,15120,-28.37,20250117,8550,26.67,20250102,27750,-60.97,20240508,5700,90.00,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,120943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10800,-210,5,-1.91,2455328210,229686,74.00,10840,10880,10500,14310,7710,11010,10689.79,0.32,0,21858,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2400,30.00,1.91,12,1.03,360.00,5666.00,15450,20240528,-30.10,4666,20240307,131.46,15120,-28.57,20250117,8550,26.32,20250102,27750,-61.08,20240508,5700,89.47,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,110941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10740,-270,5,-2.45,2270609530,212582,68.49,10840,10880,10500,14310,7710,11010,10680.94,0.32,0,20459,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2386,29.83,1.90,12,0.96,360.00,5666.00,15450,20240528,-30.49,4666,20240307,130.18,15120,-28.97,20250117,8550,25.61,20250102,27750,-61.30,20240508,5700,88.42,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,100942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10640,-370,5,-3.36,1915026090,179257,57.75,10840,10880,10500,14310,7710,11010,10682.95,0.32,0,9319,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2364,29.56,1.88,12,0.81,360.00,5666.00,15450,20240528,-31.13,4666,20240307,128.03,15120,-29.63,20250117,8550,24.44,20250102,27750,-61.66,20240508,5700,86.67,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N +20250224,090948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10700,-310,5,-2.82,739212500,68789,22.16,10840,10880,10650,14310,7710,11010,10745.70,0.32,0,-7373,11256,11132,11066,10942,10876,11100,10910,111,3300,500,6820,10,1,22220000,2378,29.72,1.89,12,0.31,360.00,5666.00,15450,20240528,-30.74,4666,20240307,129.32,15120,-29.23,20250117,8550,25.15,20250102,27750,-61.44,20240508,5700,87.72,20240805,7.25,N,199820,500,111 억,,70651,N,N,1,N,00,N 20250221,160938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11010,-170,5,-1.52,3311356480,299129,50.72,11140,11190,11000,14530,7830,11180,11070.04,0.31,0,2294,12106,11642,11406,10942,10706,11525,10825,111,3350,500,6930,10,1,22220000,2446,30.58,1.94,12,1.35,360.00,5666.00,15450,20240528,-28.74,4666,20240307,135.96,15120,-27.18,20250117,8550,28.77,20250102,27750,-60.32,20240508,5700,93.16,20240805,7.13,N,199820,500,111 억,,68373,N,N,1,N,00,N 20250221,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11020,-160,5,-1.43,2791657520,251952,42.72,11140,11190,11000,14530,7830,11180,11079.79,0.31,0,2934,12106,11642,11406,10942,10706,11525,10825,111,3350,500,6930,10,1,22220000,2449,30.61,1.94,12,1.13,360.00,5666.00,15450,20240528,-28.67,4666,20240307,136.18,15120,-27.12,20250117,8550,28.89,20250102,27750,-60.29,20240508,5700,93.33,20240805,7.13,N,199820,500,111 억,,68373,N,N,1057,N,00,N 20250221,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,11060,-120,5,-1.07,2305453910,207906,35.25,11140,11190,11000,14530,7830,11180,11088.56,0.31,0,-1782,12106,11642,11406,10942,10706,11525,10825,111,3350,500,6930,10,1,22220000,2458,30.72,1.95,12,0.94,360.00,5666.00,15450,20240528,-28.41,4666,20240307,137.03,15120,-26.85,20250117,8550,29.36,20250102,27750,-60.14,20240508,5700,94.04,20240805,7.13,N,199820,500,111 억,,68373,N,N,1057,N,00,N diff --git a/200130/price/prices-20250201.csv b/200130/price/prices-20250201.csv index 6f8da14c5e30..a681553f41b9 100644 --- a/200130/price/prices-20250201.csv +++ b/200130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160947,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13120,-70,5,-0.53,947150260,72411,45.70,13140,13200,12850,17140,9240,13190,13080.18,2.38,0,5065,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3859,19.67,0.95,12,0.25,667.00,13840.00,19970,20240626,-34.30,11030,20241209,18.95,13530,-3.03,20250221,11390,15.19,20250102,19970,-34.30,20240626,11030,18.95,20241209,1.08,N,200130,500,147 억,,700922,N,N,17537,N,00,N +20250224,150946,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13150,-40,5,-0.30,866262600,66255,41.81,13140,13200,12850,17140,9240,13190,13074.68,2.38,0,4703,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3868,19.72,0.95,12,0.23,667.00,13840.00,19970,20240626,-34.15,11030,20241209,19.22,13530,-2.81,20250221,11390,15.45,20250102,19970,-34.15,20240626,11030,19.22,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,140945,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13040,-150,5,-1.14,700123000,53607,33.83,13140,13200,12850,17140,9240,13190,13060.29,2.38,0,5581,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3836,19.55,0.94,12,0.18,667.00,13840.00,19970,20240626,-34.70,11030,20241209,18.22,13530,-3.62,20250221,11390,14.49,20250102,19970,-34.70,20240626,11030,18.22,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,130947,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13100,-90,5,-0.68,504145160,38575,24.34,13140,13200,12850,17140,9240,13190,13069.22,2.38,0,1795,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3853,19.64,0.95,12,0.13,667.00,13840.00,19970,20240626,-34.40,11030,20241209,18.77,13530,-3.18,20250221,11390,15.01,20250102,19970,-34.40,20240626,11030,18.77,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,120943,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13110,-80,5,-0.61,465210920,35602,22.47,13140,13200,12850,17140,9240,13190,13066.99,2.38,0,694,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3856,19.66,0.95,12,0.12,667.00,13840.00,19970,20240626,-34.35,11030,20241209,18.86,13530,-3.10,20250221,11390,15.10,20250102,19970,-34.35,20240626,11030,18.86,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,110941,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13110,-80,5,-0.61,421494150,32267,20.36,13140,13200,12850,17140,9240,13190,13062.70,2.38,0,-369,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3856,19.66,0.95,12,0.11,667.00,13840.00,19970,20240626,-34.35,11030,20241209,18.86,13530,-3.10,20250221,11390,15.10,20250102,19970,-34.35,20240626,11030,18.86,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,100942,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13000,-190,5,-1.44,261803630,20079,12.67,13140,13170,12850,17140,9240,13190,13038.68,2.38,0,1691,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3824,19.49,0.94,12,0.07,667.00,13840.00,19970,20240626,-34.90,11030,20241209,17.86,13530,-3.92,20250221,11390,14.14,20250102,19970,-34.90,20240626,11030,17.86,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N +20250224,090948,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13010,-180,5,-1.36,100373330,7693,4.85,13140,13170,12850,17140,9240,13190,13047.36,2.38,0,-276,13723,13456,13263,12996,12803,13360,12900,148,3950,500,9490,10,1,29415558,3827,19.51,0.94,12,0.03,667.00,13840.00,19970,20240626,-34.85,11030,20241209,17.95,13530,-3.84,20250221,11390,14.22,20250102,19970,-34.85,20240626,11030,17.95,20241209,1.08,N,200130,500,147 억,,700922,N,N,45541,N,00,N 20250221,160939,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13190,10,2,0.08,2093895060,158274,116.93,13260,13530,13070,17130,9230,13180,13229.57,2.30,0,23915,13493,13336,13113,12956,12733,13415,13035,148,3950,500,9480,10,1,29415558,3880,19.78,0.95,12,0.54,667.00,13840.00,19970,20240626,-33.95,11030,20241209,19.58,13530,-2.51,20250221,11390,15.80,20250102,19970,-33.95,20240626,11030,19.58,20241209,1.05,N,200130,500,147 억,,675628,N,N,45541,N,00,N 20250221,150943,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13220,40,2,0.30,1977392060,149452,110.41,13260,13530,13070,17130,9230,13180,13230.95,2.30,0,19223,13493,13336,13113,12956,12733,13415,13035,148,3950,500,9480,10,1,29415558,3889,19.82,0.96,12,0.51,667.00,13840.00,19970,20240626,-33.80,11030,20241209,19.85,13530,-2.29,20250221,11390,16.07,20250102,19970,-33.80,20240626,11030,19.85,20241209,1.05,N,200130,500,147 억,,675628,N,N,14786,N,00,N 20250221,140942,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13160,-20,5,-0.15,1769565510,133719,98.79,13260,13530,13070,17130,9230,13180,13233.46,2.30,0,17692,13493,13336,13113,12956,12733,13415,13035,148,3950,500,9480,10,1,29415558,3871,19.73,0.95,12,0.45,667.00,13840.00,19970,20240626,-34.10,11030,20241209,19.31,13530,-2.73,20250221,11390,15.54,20250102,19970,-34.10,20240626,11030,19.31,20241209,1.05,N,200130,500,147 억,,675628,N,N,14786,N,00,N diff --git a/200230/price/prices-20250201.csv b/200230/price/prices-20250201.csv index 942b416c2802..d400c9ebda2d 100644 --- a/200230/price/prices-20250201.csv +++ b/200230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-10,5,-0.24,34722330,8534,111.35,4120,4120,4040,5310,2860,4085,4068.71,0.00,0,-813,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,490,3.40,0.45,12,0.07,1199.00,9005.00,9300,20240605,-56.18,4015,20250213,1.49,5880,-30.70,20250102,4015,1.49,20250213,6480,-37.11,20241230,520,683.65,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-10,5,-0.24,33226800,8167,106.56,4120,4120,4040,5310,2860,4085,4068.42,0.00,0,-741,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,490,3.40,0.45,12,0.07,1199.00,9005.00,9300,20240605,-56.18,4015,20250213,1.49,5880,-30.70,20250102,4015,1.49,20250213,6480,-37.11,20241230,520,683.65,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-10,5,-0.24,20987190,5150,67.20,4120,4120,4050,5310,2860,4085,4075.18,0.00,0,-648,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,490,3.40,0.45,12,0.04,1199.00,9005.00,9300,20240605,-56.18,4015,20250213,1.49,5880,-30.70,20250102,4015,1.49,20250213,6480,-37.11,20241230,520,683.65,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,130947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-20,5,-0.49,14418800,3536,46.14,4120,4120,4050,5310,2860,4085,4077.71,0.00,0,-616,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,489,3.39,0.45,12,0.03,1199.00,9005.00,9300,20240605,-56.29,4015,20250213,1.25,5880,-30.87,20250102,4015,1.25,20250213,6480,-37.27,20241230,520,681.73,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,0,3,0.00,7995550,1956,25.52,4120,4120,4055,5310,2860,4085,4087.70,0.00,0,-685,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,491,3.41,0.45,12,0.02,1199.00,9005.00,9300,20240605,-56.08,4015,20250213,1.74,5880,-30.53,20250102,4015,1.74,20250213,6480,-36.96,20241230,520,685.58,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,-10,5,-0.24,5984265,1464,19.10,4120,4120,4055,5310,2860,4085,4087.61,0.00,0,-685,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,490,3.40,0.45,12,0.01,1199.00,9005.00,9300,20240605,-56.18,4015,20250213,1.49,5880,-30.70,20250102,4015,1.49,20250213,6480,-37.11,20241230,520,683.65,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,5,2,0.12,3668900,897,11.70,4120,4120,4055,5310,2860,4085,4090.19,0.00,0,-614,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,492,3.41,0.45,12,0.01,1199.00,9005.00,9300,20240605,-56.02,4015,20250213,1.87,5880,-30.44,20250102,4015,1.87,20250213,6480,-36.88,20241230,520,686.54,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N +20250224,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,20,2,0.49,171810,42,0.55,4120,4120,4080,5310,2860,4085,4090.71,0.00,0,-32,4141,4112,4091,4062,4041,4127,4077,120,1225,1000,2690,5,1,12025023,494,3.42,0.46,12,0.00,1199.00,9005.00,9300,20240605,-55.86,4015,20250213,2.24,5880,-30.19,20250102,4015,2.24,20250213,6480,-36.65,20241230,520,689.42,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250221,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,5,2,0.12,31273230,7664,100.07,4080,4120,4070,5300,2860,4080,4080.54,0.00,0,-1487,4200,4140,4110,4050,4020,4125,4035,120,1220,1000,2690,5,1,12025023,491,3.41,0.45,12,0.06,1199.00,9005.00,9300,20240605,-56.08,4015,20250213,1.74,5880,-30.53,20250102,4015,1.74,20250213,6480,-36.96,20241230,520,685.58,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250221,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,5,2,0.12,24628950,6034,78.78,4080,4120,4075,5300,2860,4080,4081.70,0.00,0,-1480,4200,4140,4110,4050,4020,4125,4035,120,1220,1000,2690,5,1,12025023,491,3.41,0.45,12,0.05,1199.00,9005.00,9300,20240605,-56.08,4015,20250213,1.74,5880,-30.53,20250102,4015,1.74,20250213,6480,-36.96,20241230,520,685.58,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N 20250221,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,0,3,0.00,21024645,5150,67.24,4080,4120,4075,5300,2860,4080,4082.46,0.00,0,-1480,4200,4140,4110,4050,4020,4125,4035,120,1220,1000,2690,5,1,12025023,491,3.40,0.45,12,0.04,1199.00,9005.00,9300,20240605,-56.13,4015,20250213,1.62,5880,-30.61,20250102,4015,1.62,20250213,6480,-37.04,20241230,520,684.62,20241125,1.08,N,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250201.csv b/200350/price/prices-20250201.csv index e2a3fecf71ba..52e8d1ad39cd 100644 --- a/200350/price/prices-20250201.csv +++ b/200350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160948,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13920,420,2,3.11,4863977300,354769,233.17,13290,14070,13110,17550,9450,13500,13709.91,1.88,0,45036,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1391,-12.87,2.39,12,3.55,-1082.00,5822.00,28150,20241223,-50.55,9620,20240214,44.70,15570,-10.60,20250102,11100,25.41,20250203,28150,-50.55,20241223,9710,43.36,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,150946,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13920,420,2,3.11,4636546930,338433,222.44,13290,14070,13110,17550,9450,13500,13700.04,1.88,0,42963,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1391,-12.87,2.39,12,3.39,-1082.00,5822.00,28150,20241223,-50.55,9620,20240214,44.70,15570,-10.60,20250102,11100,25.41,20250203,28150,-50.55,20241223,9710,43.36,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,140945,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13800,300,2,2.22,4053004550,296177,194.66,13290,14070,13110,17550,9450,13500,13684.40,1.88,0,31682,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1379,-12.75,2.37,12,2.96,-1082.00,5822.00,28150,20241223,-50.98,9620,20240214,43.45,15570,-11.37,20250102,11100,24.32,20250203,28150,-50.98,20241223,9710,42.12,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,130947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13850,350,2,2.59,3616531040,264611,173.92,13290,14070,13110,17550,9450,13500,13667.35,1.88,0,31053,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1384,-12.80,2.38,12,2.65,-1082.00,5822.00,28150,20241223,-50.80,9620,20240214,43.97,15570,-11.05,20250102,11100,24.77,20250203,28150,-50.80,20241223,9710,42.64,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,120944,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13710,210,2,1.56,2104147220,155457,102.17,13290,13770,13110,17550,9450,13500,13535.24,1.88,0,13351,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1370,-12.67,2.35,12,1.56,-1082.00,5822.00,28150,20241223,-51.30,9620,20240214,42.52,15570,-11.95,20250102,11100,23.51,20250203,28150,-51.30,20241223,9710,41.19,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,110942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13690,190,2,1.41,1721540190,127565,83.84,13290,13750,13110,17550,9450,13500,13495.40,1.88,0,12126,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1368,-12.65,2.35,12,1.28,-1082.00,5822.00,28150,20241223,-51.37,9620,20240214,42.31,15570,-12.07,20250102,11100,23.33,20250203,28150,-51.37,20241223,9710,40.99,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,100942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13410,-90,5,-0.67,790381190,59298,38.97,13290,13490,13110,17550,9450,13500,13328.97,1.88,0,10623,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1340,-12.39,2.30,12,0.59,-1082.00,5822.00,28150,20241223,-52.36,9620,20240214,39.40,15570,-13.87,20250102,11100,20.81,20250203,28150,-52.36,20241223,9710,38.11,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N +20250224,090949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13360,-140,5,-1.04,280488700,21094,13.86,13290,13490,13110,17550,9450,13500,13297.08,1.88,0,1192,13913,13706,13353,13146,12793,13810,13250,50,4050,500,8370,10,1,9996025,1335,-12.35,2.29,12,0.21,-1082.00,5822.00,28150,20241223,-52.54,9620,20240214,38.88,15570,-14.19,20250102,11100,20.36,20250203,28150,-52.54,20241223,9710,37.59,20240805,2.04,N,200350,500,49 억,,187693,N,N,9,N,00,N 20250221,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13500,220,2,1.66,2019299960,150865,32.39,13380,13560,13000,17260,9300,13280,13384.75,1.72,0,15873,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1349,-12.48,2.32,12,1.51,-1082.00,5822.00,28150,20241223,-52.04,9620,20240214,40.33,15570,-13.29,20250102,11100,21.62,20250203,28150,-52.04,20241223,9710,39.03,20240805,2.04,N,200350,500,49 억,,171560,N,N,9,N,00,N 20250221,150943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13420,140,2,1.05,1858468830,138927,29.83,13380,13560,13000,17260,9300,13280,13377.30,1.72,0,14812,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1341,-12.40,2.31,12,1.39,-1082.00,5822.00,28150,20241223,-52.33,9620,20240214,39.50,15570,-13.81,20250102,11100,20.90,20250203,28150,-52.33,20241223,9710,38.21,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N 20250221,140943,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13420,140,2,1.05,1629471950,121797,26.15,13380,13560,13000,17260,9300,13280,13378.59,1.72,0,11102,14113,13696,13483,13066,12853,13590,12960,50,3980,500,8230,10,1,9996025,1341,-12.40,2.31,12,1.22,-1082.00,5822.00,28150,20241223,-52.33,9620,20240214,39.50,15570,-13.81,20250102,11100,20.90,20250203,28150,-52.33,20241223,9710,38.21,20240805,2.04,N,200350,500,49 억,,171560,N,N,343,N,00,N diff --git a/200470/price/prices-20250201.csv b/200470/price/prices-20250201.csv index f977f5312983..02fea8477d63 100644 --- a/200470/price/prices-20250201.csv +++ b/200470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,0,3,0.00,504932815,181897,66.07,2780,2835,2650,3655,1975,2815,2775.83,0.33,0,-20786,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1192,-7.16,1.12,12,0.43,-393.00,2510.00,7250,20240604,-61.17,1710,20241210,64.62,3470,-18.88,20250109,2075,35.66,20250102,7250,-61.17,20240604,1710,64.62,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,15,2,0.53,461899780,166647,60.53,2780,2835,2650,3655,1975,2815,2771.69,0.33,0,-17242,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1199,-7.20,1.13,12,0.39,-393.00,2510.00,7250,20240604,-60.97,1710,20241210,65.50,3470,-18.44,20250109,2075,36.39,20250102,7250,-60.97,20240604,1710,65.50,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-5,5,-0.18,404039865,146101,53.06,2780,2835,2650,3655,1975,2815,2765.43,0.33,0,-16820,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1190,-7.15,1.12,12,0.34,-393.00,2510.00,7250,20240604,-61.24,1710,20241210,64.33,3470,-19.02,20250109,2075,35.42,20250102,7250,-61.24,20240604,1710,64.33,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-10,5,-0.36,340159930,123436,44.83,2780,2820,2650,3655,1975,2815,2755.69,0.33,0,-7471,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1188,-7.14,1.12,12,0.29,-393.00,2510.00,7250,20240604,-61.31,1710,20241210,64.04,3470,-19.16,20250109,2075,35.18,20250102,7250,-61.31,20240604,1710,64.04,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,120944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,-35,5,-1.24,290384845,105666,38.38,2780,2805,2650,3655,1975,2815,2748.04,0.33,0,-4020,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1178,-7.07,1.11,12,0.25,-393.00,2510.00,7250,20240604,-61.66,1710,20241210,62.57,3470,-19.88,20250109,2075,33.98,20250102,7250,-61.66,20240604,1710,62.57,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,110942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2755,-60,5,-2.13,244675715,89182,32.39,2780,2805,2650,3655,1975,2815,2743.43,0.33,0,-1841,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1167,-7.01,1.10,12,0.21,-393.00,2510.00,7250,20240604,-62.00,1710,20241210,61.11,3470,-20.61,20250109,2075,32.77,20250102,7250,-62.00,20240604,1710,61.11,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,100943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-70,5,-2.49,192809660,70348,25.55,2780,2805,2650,3655,1975,2815,2740.64,0.33,0,-593,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1163,-6.98,1.09,12,0.17,-393.00,2510.00,7250,20240604,-62.14,1710,20241210,60.53,3470,-20.89,20250109,2075,32.29,20250102,7250,-62.14,20240604,1710,60.53,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N +20250224,090949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-85,5,-3.02,97294585,35550,12.91,2780,2805,2650,3655,1975,2815,2736.51,0.33,0,-1381,2948,2881,2828,2761,2708,2855,2735,212,840,500,1740,5,1,42362093,1156,-6.95,1.09,12,0.08,-393.00,2510.00,7250,20240604,-62.34,1710,20241210,59.65,3470,-21.33,20250109,2075,31.57,20250102,7250,-62.34,20240604,1710,59.65,20241210,2.15,N,200470,500,211 억,,137894,N,N,0,N,00,N 20250221,160940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-50,5,-1.75,769068500,273701,63.67,2895,2895,2775,3720,2010,2865,2809.88,0.24,0,38080,3085,2975,2915,2805,2745,2945,2775,212,855,500,1770,5,1,42362093,1192,-7.16,1.12,12,0.65,-393.00,2510.00,7250,20240604,-61.17,1710,20241210,64.62,3470,-18.88,20250109,2075,35.66,20250102,7250,-61.17,20240604,1710,64.62,20241210,2.09,N,200470,500,211 억,,100125,N,N,0,N,00,N 20250221,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-50,5,-1.75,726690100,258634,60.16,2895,2895,2775,3720,2010,2865,2809.72,0.24,0,39432,3085,2975,2915,2805,2745,2945,2775,212,855,500,1770,5,1,42362093,1192,-7.16,1.12,12,0.61,-393.00,2510.00,7250,20240604,-61.17,1710,20241210,64.62,3470,-18.88,20250109,2075,35.66,20250102,7250,-61.17,20240604,1710,64.62,20241210,2.09,N,200470,500,211 억,,100125,N,N,0,N,00,N 20250221,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-65,5,-2.27,582841265,207474,48.26,2895,2895,2775,3720,2010,2865,2809.23,0.24,0,38743,3085,2975,2915,2805,2745,2945,2775,212,855,500,1770,5,1,42362093,1186,-7.12,1.12,12,0.49,-393.00,2510.00,7250,20240604,-61.38,1710,20241210,63.74,3470,-19.31,20250109,2075,34.94,20250102,7250,-61.38,20240604,1710,63.74,20241210,2.09,N,200470,500,211 억,,100125,N,N,0,N,00,N diff --git a/200580/price/prices-20250201.csv b/200580/price/prices-20250201.csv index 166048bcb822..4c9ec23a7632 100644 --- a/200580/price/prices-20250201.csv +++ b/200580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160948,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,11071000,1454,41.63,7700,7940,7600,9410,6970,8190,7614.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.04,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,150947,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,11071000,1454,41.63,7700,7940,7600,9410,6970,8190,7614.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.04,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,140946,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-590,5,-7.20,11063200,1453,41.60,7700,7940,7600,9410,6970,8190,7614.04,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,283,11.75,0.90,12,0.04,647.00,8433.00,13000,20240223,-41.54,7010,20241202,8.42,8790,-13.54,20250221,7600,0.00,20250224,12900,-41.09,20240226,7010,8.42,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,130948,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,6480510,851,24.36,7700,7940,7600,9410,6970,8190,7615.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.02,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,120944,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-390,5,-4.76,6480510,851,24.36,7700,7940,7600,9410,6970,8190,7615.17,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,291,12.06,0.92,12,0.02,647.00,8433.00,13000,20240223,-40.00,7010,20241202,11.27,8790,-11.26,20250221,7600,2.63,20250224,12900,-39.53,20240226,7010,11.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,110942,57,100.00,KONEX,,,N,N,N,N, ,N,7940,-250,5,-3.05,6433710,845,24.19,7700,7940,7600,9410,6970,8190,7613.86,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,296,12.27,0.94,12,0.02,647.00,8433.00,13000,20240223,-38.92,7010,20241202,13.27,8790,-9.67,20250221,7600,4.47,20250224,12900,-38.45,20240226,7010,13.27,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,100943,57,100.00,KONEX,,,N,N,N,N, ,N,7600,-590,5,-7.20,6332170,832,23.82,7700,7800,7600,9410,6970,8190,7610.78,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,283,11.75,0.90,12,0.02,647.00,8433.00,13000,20240223,-41.54,7010,20241202,8.42,8790,-13.54,20250221,7600,0.00,20250224,12900,-41.09,20240226,7010,8.42,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N +20250224,090949,57,100.00,KONEX,,,N,N,N,N, ,N,8190,0,3,0.00,0,0,0.00,0,0,0,9410,6970,8190,0.00,1.82,0,0,9383,8786,8193,7596,7003,8490,7300,19,1220,500,5560,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250113,12900,-36.51,20240226,7010,16.83,20241202,0.00,N,200580,500,18 억,,67873,N,N,0,N,00,N 20250221,160940,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-210,5,-2.50,28296410,3493,31754.54,8400,8790,7600,9660,7140,8400,8100.89,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,305,12.66,0.97,12,0.09,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250221,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N 20250221,150944,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-210,5,-2.50,28296410,3493,31754.54,8400,8790,7600,9660,7140,8400,8100.89,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,305,12.66,0.97,12,0.09,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,8790,-6.83,20250221,7600,7.76,20250221,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N 20250221,140943,57,100.00,KONEX,,,N,N,N,N, ,N,8040,-360,5,-4.29,28054900,3463,31481.82,8400,8790,7600,9660,7140,8400,8101.33,1.88,0,0,8666,8532,8266,8132,7866,8600,8200,19,1260,500,5710,10,1,3726079,300,12.43,0.95,12,0.09,647.00,8433.00,13000,20240223,-38.15,7010,20241202,14.69,8790,-8.53,20250221,7600,5.79,20250221,13000,-38.15,20240223,7010,14.69,20241202,0.00,N,200580,500,18 억,,69883,N,N,0,N,00,N diff --git a/200670/price/prices-20250201.csv b/200670/price/prices-20250201.csv index 42d7f0d5646f..5fec52a574c9 100644 --- a/200670/price/prices-20250201.csv +++ b/200670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38200,-1050,5,-2.68,3688980700,96088,43.04,38750,39000,37950,51000,27500,39250,38391.02,5.87,0,-20853,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4290,17.29,1.90,12,0.86,2210.00,20064.00,46450,20241224,-17.76,25400,20241115,50.39,45050,-15.21,20250102,32850,16.29,20250203,46450,-17.76,20241224,25400,50.39,20241115,2.33,N,200670,500,56 억,,658882,N,N,21,N,00,N +20250224,150947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38400,-850,5,-2.17,3491086550,90910,40.72,38750,39000,37950,51000,27500,39250,38400.22,5.87,0,-20702,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4312,17.38,1.91,12,0.81,2210.00,20064.00,46450,20241224,-17.33,25400,20241115,51.18,45050,-14.76,20250102,32850,16.89,20250203,46450,-17.33,20241224,25400,51.18,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,140946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,-900,5,-2.29,3106693700,80921,36.24,38750,39000,37950,51000,27500,39250,38390.16,5.87,0,-17735,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4307,17.35,1.91,12,0.72,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,130948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38200,-1050,5,-2.68,2393327950,62209,27.86,38750,39000,38100,51000,27500,39250,38470.57,5.87,0,-10915,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4290,17.29,1.90,12,0.55,2210.00,20064.00,46450,20241224,-17.76,25400,20241115,50.39,45050,-15.21,20250102,32850,16.29,20250203,46450,-17.76,20241224,25400,50.39,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,120945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38250,-1000,5,-2.55,2199115600,57122,25.58,38750,39000,38100,51000,27500,39250,38496.68,5.87,0,-8015,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4295,17.31,1.91,12,0.51,2210.00,20064.00,46450,20241224,-17.65,25400,20241115,50.59,45050,-15.09,20250102,32850,16.44,20250203,46450,-17.65,20241224,25400,50.59,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,110943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,-900,5,-2.29,1917057700,49752,22.28,38750,39000,38150,51000,27500,39250,38530.19,5.87,0,-3087,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4307,17.35,1.91,12,0.44,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38250,-1000,5,-2.55,1649594550,42771,19.16,38750,39000,38150,51000,27500,39250,38565.76,5.87,0,-630,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4295,17.31,1.91,12,0.38,2210.00,20064.00,46450,20241224,-17.65,25400,20241115,50.59,45050,-15.09,20250102,32850,16.44,20250203,46450,-17.65,20241224,25400,50.59,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N +20250224,090950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38500,-750,5,-1.91,497454750,12849,5.75,38750,39000,38350,51000,27500,39250,38709.39,5.87,0,-2862,41516,40382,38466,37332,35416,40950,37900,56,11750,500,29040,50,1,11229930,4324,17.42,1.92,12,0.11,2210.00,20064.00,46450,20241224,-17.12,25400,20241115,51.57,45050,-14.54,20250102,32850,17.20,20250203,46450,-17.12,20241224,25400,51.57,20241115,2.33,N,200670,500,56 억,,658882,N,N,124,N,00,N 20250221,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39250,2800,2,7.68,8556262850,222388,151.84,36750,39600,36550,47350,25550,36450,38472.63,5.80,0,6061,38650,37550,36900,35800,35150,37225,35475,56,10900,500,26970,50,1,11229930,4408,17.76,1.96,12,1.98,2210.00,20064.00,46450,20241224,-15.50,25400,20241115,54.53,45050,-12.87,20250102,32850,19.48,20250203,46450,-15.50,20241224,25400,54.53,20241115,2.32,N,200670,500,56 억,,651331,N,N,124,N,00,N 20250221,150944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39050,2600,2,7.13,8198144900,213251,145.60,36750,39600,36550,47350,25550,36450,38443.64,5.80,0,6586,38650,37550,36900,35800,35150,37225,35475,56,10900,500,26970,50,1,11229930,4385,17.67,1.95,12,1.90,2210.00,20064.00,46450,20241224,-15.93,25400,20241115,53.74,45050,-13.32,20250102,32850,18.87,20250203,46450,-15.93,20241224,25400,53.74,20241115,2.32,N,200670,500,56 억,,651331,N,N,5,N,00,N 20250221,140944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39450,3000,2,8.23,6796618500,177376,121.11,36750,39600,36550,47350,25550,36450,38317.58,5.80,0,3325,38650,37550,36900,35800,35150,37225,35475,56,10900,500,26970,50,1,11229930,4430,17.85,1.97,12,1.58,2210.00,20064.00,46450,20241224,-15.07,25400,20241115,55.31,45050,-12.43,20250102,32850,20.09,20250203,46450,-15.07,20241224,25400,55.31,20241115,2.32,N,200670,500,56 억,,651331,N,N,5,N,00,N diff --git a/200710/price/prices-20250201.csv b/200710/price/prices-20250201.csv index 18543a37c0f4..c6b4d83e0482 100644 --- a/200710/price/prices-20250201.csv +++ b/200710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,-550,5,-2.72,2967735090,151942,147.94,19580,19800,19260,26300,14200,20250,19530.82,0.12,0,16211,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2648,-16.50,1.72,12,1.13,-1194.00,11425.00,52200,20240308,-62.26,12060,20241209,63.35,23000,-14.35,20250214,15720,25.32,20250102,52200,-62.26,20240308,12060,63.35,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,150947,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19690,-560,5,-2.77,2755336140,141162,137.45,19580,19800,19260,26300,14200,20250,19518.61,0.12,0,12435,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2646,-16.49,1.72,12,1.05,-1194.00,11425.00,52200,20240308,-62.28,12060,20241209,63.27,23000,-14.39,20250214,15720,25.25,20250102,52200,-62.28,20240308,12060,63.27,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,140946,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19660,-590,5,-2.91,2592743600,132902,129.40,19580,19800,19260,26300,14200,20250,19508.30,0.12,0,8540,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2642,-16.47,1.72,12,0.99,-1194.00,11425.00,52200,20240308,-62.34,12060,20241209,63.02,23000,-14.52,20250214,15720,25.06,20250102,52200,-62.34,20240308,12060,63.02,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,130948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19650,-600,5,-2.96,2376874490,121946,118.74,19580,19800,19260,26300,14200,20250,19490.78,0.12,0,7716,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2641,-16.46,1.72,12,0.91,-1194.00,11425.00,52200,20240308,-62.36,12060,20241209,62.94,23000,-14.57,20250214,15720,25.00,20250102,52200,-62.36,20240308,12060,62.94,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,120945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19680,-570,5,-2.81,2111800700,108497,105.64,19580,19780,19260,26300,14200,20250,19463.64,0.12,0,2583,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2645,-16.48,1.72,12,0.81,-1194.00,11425.00,52200,20240308,-62.30,12060,20241209,63.18,23000,-14.43,20250214,15720,25.19,20250102,52200,-62.30,20240308,12060,63.18,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,110943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19500,-750,5,-3.70,1853227060,95328,92.82,19580,19660,19260,26300,14200,20250,19439.95,0.12,0,1873,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2621,-16.33,1.71,12,0.71,-1194.00,11425.00,52200,20240308,-62.64,12060,20241209,61.69,23000,-15.22,20250214,15720,24.05,20250102,52200,-62.64,20240308,12060,61.69,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,100944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19290,-960,5,-4.74,1625780530,83595,81.39,19580,19660,19260,26300,14200,20250,19447.64,0.12,0,1060,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2593,-16.16,1.69,12,0.62,-1194.00,11425.00,52200,20240308,-63.05,12060,20241209,59.95,23000,-16.13,20250214,15720,22.71,20250102,52200,-63.05,20240308,12060,59.95,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N +20250224,090950,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19410,-840,5,-4.15,670169980,34344,33.44,19580,19660,19390,26300,14200,20250,19511.97,0.12,0,2513,20916,20582,20316,19982,19716,20450,19850,70,6050,500,14170,10,1,13440822,2609,-16.26,1.70,12,0.26,-1194.00,11425.00,52200,20240308,-62.82,12060,20241209,60.95,23000,-15.61,20250214,15720,23.47,20250102,52200,-62.82,20240308,12060,60.95,20241209,6.22,N,200710,500,70 억,,16130,N,N,4,N,00,N 20250221,160940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20250,50,2,0.25,2064783850,101763,32.04,20350,20650,20050,26250,14150,20200,20290.49,0.15,0,-3942,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2722,-16.96,1.77,12,0.76,-1194.00,11425.00,52200,20240308,-61.21,12060,20241209,67.91,23000,-11.96,20250214,15720,28.82,20250102,52200,-61.21,20240308,12060,67.91,20241209,6.21,N,200710,500,70 억,,19858,N,N,4,N,00,N 20250221,150945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,0,3,0.00,1884507200,92848,29.24,20350,20650,20050,26250,14150,20200,20296.89,0.15,0,-3362,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2715,-16.92,1.77,12,0.69,-1194.00,11425.00,52200,20240308,-61.30,12060,20241209,67.50,23000,-12.17,20250214,15720,28.50,20250102,52200,-61.30,20240308,12060,67.50,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N 20250221,140944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20200,0,3,0.00,1508160200,74214,23.37,20350,20650,20050,26250,14150,20200,20322.09,0.15,0,-7043,21833,21016,20583,19766,19333,20800,19550,70,6050,500,14140,50,1,13440822,2715,-16.92,1.77,12,0.55,-1194.00,11425.00,52200,20240308,-61.30,12060,20241209,67.50,23000,-12.17,20250214,15720,28.50,20250102,52200,-61.30,20240308,12060,67.50,20241209,6.21,N,200710,500,70 억,,19858,N,N,0,N,00,N diff --git a/200780/price/prices-20250201.csv b/200780/price/prices-20250201.csv index b1f230ee1134..b1ade359939b 100644 --- a/200780/price/prices-20250201.csv +++ b/200780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,19888560,4257,63.29,4630,4680,4630,6070,3270,4670,4671.97,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.05,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,19589730,4193,62.34,4630,4680,4630,6070,3270,4670,4672.01,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.05,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,19444960,4162,61.88,4630,4680,4630,6070,3270,4670,4672.02,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.76,0.50,12,0.05,296.00,9359.00,6816,20240312,-31.56,3554,20241209,31.26,5620,-16.99,20250120,4530,2.98,20250102,7460,-37.47,20240312,3890,19.92,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,16171295,3461,51.46,4630,4680,4630,6070,3270,4670,4672.43,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.04,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,120945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,11919705,2551,37.93,4630,4680,4630,6070,3270,4670,4672.56,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.03,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,110943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,10920325,2337,34.75,4630,4680,4630,6070,3270,4670,4672.80,0.12,0,-247,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.03,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,9892630,2116,31.46,4630,4680,4630,6070,3270,4670,4675.16,0.12,0,-237,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.02,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N +20250224,090950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,10,2,0.21,50980,11,0.16,4630,4680,4630,6070,3270,4670,4634.55,0.12,0,0,4726,4697,4656,4627,4586,4712,4642,18,1400,200,3360,5,1,8892384,416,15.81,0.50,12,0.00,296.00,9359.00,6816,20240312,-31.34,3554,20241209,31.68,5620,-16.73,20250120,4530,3.31,20250102,7460,-37.27,20240312,3890,20.31,20241209,0.00,N,200780,200,17 억,,11098,N,N,0,N,00,N 20250221,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,35,2,0.76,30827205,6651,163.33,4635,4685,4615,6020,3245,4635,4634.97,0.13,0,-86,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,415,15.78,0.50,12,0.07,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N 20250221,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,5,2,0.11,27772140,5993,147.18,4635,4685,4615,6020,3245,4635,4634.10,0.13,0,-77,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,413,15.68,0.50,12,0.07,296.00,9359.00,6816,20240312,-31.92,3554,20241209,30.56,5620,-17.44,20250120,4530,2.43,20250102,7460,-37.80,20240312,3890,19.28,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N 20250221,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,10,2,0.22,20822995,4494,110.36,4635,4685,4615,6020,3245,4635,4633.51,0.13,0,-76,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,413,15.69,0.50,12,0.05,296.00,9359.00,6816,20240312,-31.85,3554,20241209,30.70,5620,-17.35,20250120,4530,2.54,20250102,7460,-37.73,20240312,3890,19.41,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N diff --git a/200880/price/prices-20250201.csv b/200880/price/prices-20250201.csv index dbc038ebb28c..b89640b63a51 100644 --- a/200880/price/prices-20250201.csv +++ b/200880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12860,140,2,1.10,1648996190,129849,33.37,12510,12960,12490,16530,8910,12720,12698.08,7.78,0,-350,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3476,2.20,0.39,12,0.48,5837.00,32624.00,23200,20240627,-44.57,10290,20241209,24.98,14000,-8.14,20250114,11670,10.20,20250103,23200,-44.57,20240627,10290,24.98,20241209,2.74,N,200880,500,135 억,,2103665,N,N,153,N,00,N +20250224,150948,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12830,110,2,0.86,1574397370,124047,31.88,12510,12960,12490,16530,8910,12720,12691.92,7.78,0,-956,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3468,2.20,0.39,12,0.46,5837.00,32624.00,23200,20240627,-44.70,10290,20241209,24.68,14000,-8.36,20250114,11670,9.94,20250103,23200,-44.70,20240627,10290,24.68,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,140947,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12740,20,2,0.16,981344540,77989,20.04,12510,12800,12490,16530,8910,12720,12582.98,7.78,0,5996,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3443,2.18,0.39,12,0.29,5837.00,32624.00,23200,20240627,-45.09,10290,20241209,23.81,14000,-9.00,20250114,11670,9.17,20250103,23200,-45.09,20240627,10290,23.81,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,130949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12670,-50,5,-0.39,842959500,67093,17.24,12510,12690,12490,16530,8910,12720,12563.86,7.78,0,4844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3425,2.17,0.39,12,0.25,5837.00,32624.00,23200,20240627,-45.39,10290,20241209,23.13,14000,-9.50,20250114,11670,8.57,20250103,23200,-45.39,20240627,10290,23.13,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,120946,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-70,5,-0.55,789033270,62835,16.15,12510,12690,12490,16530,8910,12720,12557.02,7.78,0,4981,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3419,2.17,0.39,12,0.23,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,110944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12620,-100,5,-0.79,700613240,55849,14.35,12510,12640,12490,16530,8910,12720,12544.53,7.78,0,2948,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3411,2.16,0.39,12,0.21,5837.00,32624.00,23200,20240627,-45.60,10290,20241209,22.64,14000,-9.86,20250114,11670,8.14,20250103,23200,-45.60,20240627,10290,22.64,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,100944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12540,-180,5,-1.42,614727510,49022,12.60,12510,12640,12490,16530,8910,12720,12539.54,7.78,0,3117,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3389,2.15,0.38,12,0.18,5837.00,32624.00,23200,20240627,-45.95,10290,20241209,21.87,14000,-10.43,20250114,11670,7.46,20250103,23200,-45.95,20240627,10290,21.87,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N +20250224,090950,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12530,-190,5,-1.49,206384070,16448,4.23,12510,12640,12490,16530,8910,12720,12546.85,7.78,0,1844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3387,2.15,0.38,12,0.06,5837.00,32624.00,23200,20240627,-45.99,10290,20241209,21.77,14000,-10.50,20250114,11670,7.37,20250103,23200,-45.99,20240627,10290,21.77,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N 20250221,160941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12720,480,2,3.92,4930418050,388443,435.41,12900,13000,12420,15910,8570,12240,12692.67,7.82,0,-9043,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3438,2.18,0.39,12,1.44,5837.00,32624.00,23200,20240627,-45.17,10290,20241209,23.62,14000,-9.14,20250114,11670,9.00,20250103,23200,-45.17,20240627,10290,23.62,20241209,2.73,N,200880,500,135 억,,2112800,N,N,521,N,00,N 20250221,150945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12730,490,2,4.00,4778356090,376489,422.01,12900,13000,12420,15910,8570,12240,12691.89,7.82,0,-11776,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3441,2.18,0.39,12,1.39,5837.00,32624.00,23200,20240627,-45.13,10290,20241209,23.71,14000,-9.07,20250114,11670,9.08,20250103,23200,-45.13,20240627,10290,23.71,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N 20250221,140945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12630,390,2,3.19,4188383660,330021,369.92,12900,13000,12420,15910,8570,12240,12691.26,7.82,0,-25929,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3414,2.16,0.39,12,1.22,5837.00,32624.00,23200,20240627,-45.56,10290,20241209,22.74,14000,-9.79,20250114,11670,8.23,20250103,23200,-45.56,20240627,10290,22.74,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N diff --git a/201490/price/prices-20250201.csv b/201490/price/prices-20250201.csv index 79c7cc1f6ea8..a5ce32752600 100644 --- a/201490/price/prices-20250201.csv +++ b/201490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1737,-22,5,-1.25,157948098,91485,96.89,1733,1740,1707,2285,1232,1759,1726.08,0.19,0,-6181,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.98,0.41,12,0.30,249.00,4191.00,3200,20240219,-45.72,1610,20241209,7.89,1888,-8.00,20250117,1688,2.90,20250218,3020,-42.48,20240226,1610,7.89,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-27,5,-1.53,142317688,82486,87.36,1733,1740,1707,2285,1232,1759,1725.36,0.19,0,-5606,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,526,6.96,0.41,12,0.27,249.00,4191.00,3200,20240219,-45.88,1610,20241209,7.58,1888,-8.26,20250117,1688,2.61,20250218,3020,-42.65,20240226,1610,7.58,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1738,-21,5,-1.19,138956096,80549,85.31,1733,1740,1707,2285,1232,1759,1725.11,0.19,0,-6142,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.98,0.41,12,0.27,249.00,4191.00,3200,20240219,-45.69,1610,20241209,7.95,1888,-7.94,20250117,1688,2.96,20250218,3020,-42.45,20240226,1610,7.95,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,130949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-24,5,-1.36,122482857,71061,75.26,1733,1740,1707,2285,1232,1759,1723.63,0.19,0,-5484,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,527,6.97,0.41,12,0.23,249.00,4191.00,3200,20240219,-45.78,1610,20241209,7.76,1888,-8.10,20250117,1688,2.78,20250218,3020,-42.55,20240226,1610,7.76,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,120946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-23,5,-1.31,116500933,67598,71.59,1733,1740,1707,2285,1232,1759,1723.44,0.19,0,-7557,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,528,6.97,0.41,12,0.22,249.00,4191.00,3200,20240219,-45.75,1610,20241209,7.83,1888,-8.05,20250117,1688,2.84,20250218,3020,-42.52,20240226,1610,7.83,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1729,-30,5,-1.71,90440889,52548,55.65,1733,1740,1707,2285,1232,1759,1721.11,0.19,0,-5255,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,525,6.94,0.41,12,0.17,249.00,4191.00,3200,20240219,-45.97,1610,20241209,7.39,1888,-8.42,20250117,1688,2.43,20250218,3020,-42.75,20240226,1610,7.39,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,100944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1734,-25,5,-1.42,52067594,30170,31.95,1733,1740,1718,2285,1232,1759,1725.81,0.19,0,-5207,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,527,6.96,0.41,12,0.10,249.00,4191.00,3200,20240219,-45.81,1610,20241209,7.70,1888,-8.16,20250117,1688,2.73,20250218,3020,-42.58,20240226,1610,7.70,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N +20250224,090951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,-38,5,-2.16,11767557,6808,7.21,1733,1740,1720,2285,1232,1759,1728.49,0.19,0,69,1779,1768,1754,1743,1729,1762,1737,156,526,500,1230,1,1,30390092,523,6.91,0.41,12,0.02,249.00,4191.00,3200,20240219,-46.22,1610,20241209,6.89,1888,-8.85,20250117,1688,1.95,20250218,3020,-43.01,20240226,1610,6.89,20241209,4.44,N,201490,500,156 억,,58402,N,N,0,N,00,N 20250221,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1759,0,3,0.00,149801213,85623,38.94,1765,1765,1740,2285,1232,1759,1749.54,0.18,0,2210,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,535,7.06,0.42,12,0.28,249.00,4191.00,3200,20240219,-45.03,1610,20241209,9.25,1888,-6.83,20250117,1688,4.21,20250218,3195,-44.95,20240221,1610,9.25,20241209,4.40,N,201490,500,156 억,,55969,N,N,0,N,00,N 20250221,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1758,-1,5,-0.06,141157452,80708,36.70,1765,1765,1740,2285,1232,1759,1748.99,0.18,0,2587,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,534,7.06,0.42,12,0.27,249.00,4191.00,3200,20240219,-45.06,1610,20241209,9.19,1888,-6.89,20250117,1688,4.15,20250218,3195,-44.98,20240221,1610,9.19,20241209,4.40,N,201490,500,156 억,,55969,N,N,0,N,00,N 20250221,140945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-10,5,-0.57,128793753,73653,33.49,1765,1765,1740,2285,1232,1759,1748.66,0.18,0,2931,1819,1789,1747,1717,1675,1804,1732,156,526,500,1230,1,1,30390092,532,7.02,0.42,12,0.24,249.00,4191.00,3200,20240219,-45.34,1610,20241209,8.63,1888,-7.36,20250117,1688,3.61,20250218,3195,-45.26,20240221,1610,8.63,20241209,4.40,N,201490,500,156 억,,55969,N,N,0,N,00,N diff --git a/202960/price/prices-20250201.csv b/202960/price/prices-20250201.csv index b225e2624e6a..f0632c551756 100644 --- a/202960/price/prices-20250201.csv +++ b/202960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160950,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,150949,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,140947,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,130949,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,120946,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,110944,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,100945,57,100.00,KONEX,,,N,N,N,N, ,N,891,-7,5,-0.78,3564,4,400.00,891,891,891,1032,764,898,891.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,106,2.46,0.72,12,0.00,362.00,1229.00,2005,20240401,-55.56,637,20240304,39.87,1400,-36.36,20250102,784,13.65,20250220,2005,-55.56,20240401,637,39.87,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20250224,090951,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,60,134,500,550,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.21,637,20240304,40.97,1400,-35.86,20250102,784,14.54,20250220,2005,-55.21,20240401,637,40.97,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250221,160942,57,100.00,KONEX,,,N,N,N,N, ,N,898,39,2,4.54,898,1,0.02,898,898,898,987,731,859,898.00,0.00,0,0,1094,976,880,762,666,928,714,60,128,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.21,637,20240304,40.97,1400,-35.86,20250102,784,14.54,20250220,2005,-55.21,20240401,637,40.97,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250221,150946,57,100.00,KONEX,,,N,N,N,N, ,N,898,39,2,4.54,898,1,0.02,898,898,898,987,731,859,898.00,0.00,0,0,1094,976,880,762,666,928,714,60,128,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.21,637,20240304,40.97,1400,-35.86,20250102,784,14.54,20250220,2005,-55.21,20240401,637,40.97,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20250221,140945,57,100.00,KONEX,,,N,N,N,N, ,N,898,39,2,4.54,898,1,0.02,898,898,898,987,731,859,898.00,0.00,0,0,1094,976,880,762,666,928,714,60,128,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.21,637,20240304,40.97,1400,-35.86,20250102,784,14.54,20250220,2005,-55.21,20240401,637,40.97,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250201.csv b/203400/price/prices-20250201.csv index fbf947aa7857..8473594b2e0b 100644 --- a/203400/price/prices-20250201.csv +++ b/203400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6070,-290,5,-4.56,485842800,79411,202.25,6360,6480,6000,8260,4460,6360,6118.18,0.07,0,8148,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1738,-4.03,13.40,12,0.28,-1505.00,453.00,13000,20240610,-53.31,5580,20240409,8.78,7550,-19.60,20250108,6000,1.17,20250224,13000,-53.31,20240610,5580,8.78,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,150949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-230,5,-3.62,438084090,71602,182.37,6360,6480,6000,8260,4460,6360,6118.32,0.07,0,10136,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1755,-4.07,13.53,12,0.25,-1505.00,453.00,13000,20240610,-52.85,5580,20240409,9.86,7550,-18.81,20250108,6000,2.17,20250224,13000,-52.85,20240610,5580,9.86,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-230,5,-3.62,403480540,65954,167.98,6360,6480,6000,8260,4460,6360,6117.61,0.07,0,8469,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1755,-4.07,13.53,12,0.23,-1505.00,453.00,13000,20240610,-52.85,5580,20240409,9.86,7550,-18.81,20250108,6000,2.17,20250224,13000,-52.85,20240610,5580,9.86,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,130950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-240,5,-3.77,369303730,60358,153.73,6360,6480,6000,8260,4460,6360,6118.55,0.07,0,6387,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1753,-4.07,13.51,12,0.21,-1505.00,453.00,13000,20240610,-52.92,5580,20240409,9.68,7550,-18.94,20250108,6000,2.00,20250224,13000,-52.92,20240610,5580,9.68,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,120946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-240,5,-3.77,357519590,58430,148.82,6360,6480,6000,8260,4460,6360,6118.77,0.07,0,6575,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1753,-4.07,13.51,12,0.20,-1505.00,453.00,13000,20240610,-52.92,5580,20240409,9.68,7550,-18.94,20250108,6000,2.00,20250224,13000,-52.92,20240610,5580,9.68,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,110944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-250,5,-3.93,279561700,45525,115.95,6360,6480,6000,8260,4460,6360,6140.84,0.07,0,4975,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1750,-4.06,13.49,12,0.16,-1505.00,453.00,13000,20240610,-53.00,5580,20240409,9.50,7550,-19.07,20250108,6000,1.83,20250224,13000,-53.00,20240610,5580,9.50,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,100945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,-270,5,-4.25,249833890,40658,103.55,6360,6480,6000,8260,4460,6360,6144.77,0.07,0,5324,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1744,-4.05,13.44,12,0.14,-1505.00,453.00,13000,20240610,-53.15,5580,20240409,9.14,7550,-19.34,20250108,6000,1.50,20250224,13000,-53.15,20240610,5580,9.14,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N +20250224,090951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-90,5,-1.42,6208950,984,2.51,6360,6360,6230,8260,4460,6360,6309.91,0.07,0,-196,6606,6482,6406,6282,6206,6445,6245,143,1900,500,4450,10,1,28637415,1796,-4.17,13.84,12,0.00,-1505.00,453.00,13000,20240610,-51.77,5580,20240409,12.37,7550,-16.95,20250108,6220,0.80,20250214,13000,-51.77,20240610,5580,12.37,20240409,0.03,N,203400,500,143 억,,20362,N,N,0,N,00,N 20250221,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-180,5,-2.75,251221050,39113,89.36,6470,6530,6330,8500,4580,6540,6422.96,0.06,0,3861,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1821,-4.23,14.04,12,0.14,-1505.00,453.00,13000,20240610,-51.08,5580,20240409,13.98,7550,-15.76,20250108,6220,2.25,20250214,13000,-51.08,20240610,5580,13.98,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N 20250221,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-120,5,-1.83,218835830,34036,77.76,6470,6530,6330,8500,4580,6540,6429.54,0.06,0,4442,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1839,-4.27,14.17,12,0.12,-1505.00,453.00,13000,20240610,-50.62,5580,20240409,15.05,7550,-14.97,20250108,6220,3.22,20250214,13000,-50.62,20240610,5580,15.05,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N 20250221,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-110,5,-1.68,128727470,19939,45.55,6470,6530,6350,8500,4580,6540,6456.06,0.06,0,2587,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1841,-4.27,14.19,12,0.07,-1505.00,453.00,13000,20240610,-50.54,5580,20240409,15.23,7550,-14.83,20250108,6220,3.38,20250214,13000,-50.54,20240610,5580,15.23,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N diff --git a/203450/price/prices-20250201.csv b/203450/price/prices-20250201.csv index 747c4366a499..a05bf34ebab3 100644 --- a/203450/price/prices-20250201.csv +++ b/203450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,20,2,0.68,103962525,35273,94.42,2955,2965,2910,3820,2060,2940,2947.32,6.79,0,-1243,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,417,14.16,0.95,12,0.25,209.00,3117.00,3695,20240402,-19.89,2315,20240909,27.86,2980,-0.67,20250220,2555,15.85,20250203,3695,-19.89,20240402,2315,27.86,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,150949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,20,2,0.68,99626275,33803,90.48,2955,2965,2910,3820,2060,2940,2947.26,6.79,0,-1193,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,417,14.16,0.95,12,0.24,209.00,3117.00,3695,20240402,-19.89,2315,20240909,27.86,2980,-0.67,20250220,2555,15.85,20250203,3695,-19.89,20240402,2315,27.86,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2955,15,2,0.51,72796760,24716,66.16,2955,2965,2910,3820,2060,2940,2945.33,6.79,0,-1105,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,416,14.14,0.95,12,0.18,209.00,3117.00,3695,20240402,-20.03,2315,20240909,27.65,2980,-0.84,20250220,2555,15.66,20250203,3695,-20.03,20240402,2315,27.65,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,130950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,10,2,0.34,61253920,20796,55.67,2955,2965,2910,3820,2060,2940,2945.47,6.79,0,-1065,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,415,14.11,0.95,12,0.15,209.00,3117.00,3695,20240402,-20.16,2315,20240909,27.43,2980,-1.01,20250220,2555,15.46,20250203,3695,-20.16,20240402,2315,27.43,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,120947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,5,2,0.17,57520635,19530,52.28,2955,2965,2910,3820,2060,2940,2945.25,6.79,0,-1009,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,415,14.09,0.94,12,0.14,209.00,3117.00,3695,20240402,-20.30,2315,20240909,27.21,2980,-1.17,20250220,2555,15.26,20250203,3695,-20.30,20240402,2315,27.21,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,0,3,0.00,56707505,19254,51.54,2955,2965,2910,3820,2060,2940,2945.23,6.79,0,-989,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,414,14.07,0.94,12,0.14,209.00,3117.00,3695,20240402,-20.43,2315,20240909,27.00,2980,-1.34,20250220,2555,15.07,20250203,3695,-20.43,20240402,2315,27.00,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,100945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-5,5,-0.17,21697725,7367,19.72,2955,2965,2925,3820,2060,2940,2945.26,6.79,0,-1365,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,413,14.04,0.94,12,0.05,209.00,3117.00,3695,20240402,-20.57,2315,20240909,26.78,2980,-1.51,20250220,2555,14.87,20250203,3695,-20.57,20240402,2315,26.78,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N +20250224,090952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2945,5,2,0.17,13455975,4563,12.21,2955,2965,2940,3820,2060,2940,2948.93,6.79,0,-821,2980,2960,2930,2910,2880,2970,2920,73,880,500,2050,5,1,14079007,415,14.09,0.94,12,0.03,209.00,3117.00,3695,20240402,-20.30,2315,20240909,27.21,2980,-1.17,20250220,2555,15.26,20250203,3695,-20.30,20240402,2315,27.21,20240909,0.92,N,203450,500,73 억,,956223,N,N,0,N,00,N 20250221,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,40,2,1.38,109328585,37328,199.78,2900,2950,2900,3770,2030,2900,2928.86,6.80,0,-776,3046,2972,2906,2832,2766,2940,2800,73,870,500,2030,5,1,14079007,414,14.07,0.94,12,0.27,209.00,3117.00,3695,20240402,-20.43,2315,20240909,27.00,2980,-1.34,20250220,2555,15.07,20250203,3695,-20.43,20240402,2315,27.00,20240909,0.72,N,203450,500,73 억,,956999,N,N,0,N,00,N 20250221,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2930,30,2,1.03,106829155,36475,195.21,2900,2950,2900,3770,2030,2900,2928.83,6.80,0,-669,3046,2972,2906,2832,2766,2940,2800,73,870,500,2030,5,1,14079007,413,14.02,0.94,12,0.26,209.00,3117.00,3695,20240402,-20.70,2315,20240909,26.57,2980,-1.68,20250220,2555,14.68,20250203,3695,-20.70,20240402,2315,26.57,20240909,0.72,N,203450,500,73 억,,956999,N,N,0,N,00,N 20250221,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,50,2,1.72,100855520,34432,184.28,2900,2950,2900,3770,2030,2900,2929.12,6.80,0,-683,3046,2972,2906,2832,2766,2940,2800,73,870,500,2030,5,1,14079007,415,14.11,0.95,12,0.24,209.00,3117.00,3695,20240402,-20.16,2315,20240909,27.43,2980,-1.01,20250220,2555,15.46,20250203,3695,-20.16,20240402,2315,27.43,20240909,0.72,N,203450,500,73 억,,956999,N,N,0,N,00,N diff --git a/203650/price/prices-20250201.csv b/203650/price/prices-20250201.csv index 856e71591540..d2f3223a7866 100644 --- a/203650/price/prices-20250201.csv +++ b/203650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,-50,5,-1.37,1006527830,281049,80.16,3585,3610,3550,4735,2555,3645,3580.76,1.43,0,-36853,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1819,8.10,1.71,12,0.56,444.00,2104.00,4430,20250106,-18.85,2285,20240805,57.33,4430,-18.85,20250106,3235,11.13,20250114,4430,-18.85,20250106,2285,57.33,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-45,5,-1.23,966828660,270014,77.01,3585,3610,3550,4735,2555,3645,3580.08,1.43,0,-34158,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1822,8.11,1.71,12,0.53,444.00,2104.00,4430,20250106,-18.74,2285,20240805,57.55,4430,-18.74,20250106,3235,11.28,20250114,4430,-18.74,20250106,2285,57.55,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3585,-60,5,-1.65,876292260,244781,69.81,3585,3610,3550,4735,2555,3645,3579.26,1.43,0,-33205,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1814,8.07,1.70,12,0.48,444.00,2104.00,4430,20250106,-19.07,2285,20240805,56.89,4430,-19.07,20250106,3235,10.82,20250114,4430,-19.07,20250106,2285,56.89,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,-40,5,-1.10,777021560,217155,61.93,3585,3610,3550,4735,2555,3645,3577.44,1.43,0,-34482,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1824,8.12,1.71,12,0.43,444.00,2104.00,4430,20250106,-18.62,2285,20240805,57.77,4430,-18.62,20250106,3235,11.44,20250114,4430,-18.62,20250106,2285,57.77,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-45,5,-1.23,690292985,193073,55.07,3585,3605,3550,4735,2555,3645,3574.42,1.43,0,-37026,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1822,8.11,1.71,12,0.38,444.00,2104.00,4430,20250106,-18.74,2285,20240805,57.55,4430,-18.74,20250106,3235,11.28,20250114,4430,-18.74,20250106,2285,57.55,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,110945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-70,5,-1.92,604324270,169071,48.22,3585,3605,3550,4735,2555,3645,3573.36,1.43,0,-42873,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1809,8.05,1.70,12,0.33,444.00,2104.00,4430,20250106,-19.30,2285,20240805,56.46,4430,-19.30,20250106,3235,10.51,20250114,4430,-19.30,20250106,2285,56.46,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,100946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3570,-75,5,-2.06,557132765,155852,44.45,3585,3605,3550,4735,2555,3645,3573.65,1.43,0,-42674,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1807,8.04,1.70,12,0.31,444.00,2104.00,4430,20250106,-19.41,2285,20240805,56.24,4430,-19.41,20250106,3235,10.36,20250114,4430,-19.41,20250106,2285,56.24,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N +20250224,090952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3575,-70,5,-1.92,293108725,81910,23.36,3585,3605,3550,4735,2555,3645,3576.41,1.43,0,-22708,3708,3676,3623,3591,3538,3692,3607,51,1090,100,2690,5,1,50605754,1809,8.05,1.70,12,0.16,444.00,2104.00,4430,20250106,-19.30,2285,20240805,56.46,4430,-19.30,20250106,3235,10.51,20250114,4430,-19.30,20250106,2285,56.46,20240805,3.07,N,203650,100,50 억,,721391,N,N,0,N,00,N 20250221,160942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,1238251415,340778,54.23,3595,3655,3570,4640,2500,3570,3633.50,1.36,0,33354,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.67,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N 20250221,150946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,1151010060,316826,50.41,3595,3655,3570,4640,2500,3570,3632.94,1.36,0,37358,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.63,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N 20250221,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,75,2,2.10,926236530,255116,40.59,3595,3655,3570,4640,2500,3570,3630.65,1.36,0,50918,3763,3666,3618,3521,3473,3642,3497,51,1070,100,2640,5,1,50605754,1845,8.21,1.73,12,0.50,444.00,2104.00,4430,20250106,-17.72,2285,20240805,59.52,4430,-17.72,20250106,3235,12.67,20250114,4430,-17.72,20250106,2285,59.52,20240805,2.98,N,203650,100,50 억,,689460,N,N,0,N,00,N diff --git a/203690/price/prices-20250201.csv b/203690/price/prices-20250201.csv index c0b89054ed88..9c7c5124eb98 100644 --- a/203690/price/prices-20250201.csv +++ b/203690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160951,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,150950,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,140949,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,130951,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,120947,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,110945,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,100946,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N +20250224,090952,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250221,160943,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250221,150947,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N 20250221,140946,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N diff --git a/204020/price/prices-20250201.csv b/204020/price/prices-20250201.csv index 48bca6ecf528..1dddfdfbbb7c 100644 --- a/204020/price/prices-20250201.csv +++ b/204020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2780,-10,5,-0.36,45456855,16577,129.17,2790,2790,2710,3625,1955,2790,2742.16,4.41,0,-1110,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,560,6.60,0.73,12,0.08,421.00,3792.00,3400,20240613,-18.24,2580,20240906,7.75,2995,-7.18,20250106,2625,5.90,20250210,3400,-18.24,20240613,2580,7.75,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,150950,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2735,-55,5,-1.97,38391645,14021,109.26,2790,2790,2710,3625,1955,2790,2738.15,4.41,0,-1041,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,551,6.50,0.72,12,0.07,421.00,3792.00,3400,20240613,-19.56,2580,20240906,6.01,2995,-8.68,20250106,2625,4.19,20250210,3400,-19.56,20240613,2580,6.01,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,140949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-50,5,-1.79,29491000,10767,83.90,2790,2790,2710,3625,1955,2790,2739.02,4.41,0,-1022,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,552,6.51,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,130951,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2745,-45,5,-1.61,28797275,10514,81.93,2790,2790,2710,3625,1955,2790,2738.95,4.41,0,-950,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,553,6.52,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.26,2580,20240906,6.40,2995,-8.35,20250106,2625,4.57,20250210,3400,-19.26,20240613,2580,6.40,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,120947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-50,5,-1.79,27788830,10146,79.06,2790,2790,2710,3625,1955,2790,2738.90,4.41,0,-935,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,552,6.51,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,110946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2740,-50,5,-1.79,25818930,9427,73.46,2790,2790,2710,3625,1955,2790,2738.83,4.41,0,-908,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,552,6.51,0.72,12,0.05,421.00,3792.00,3400,20240613,-19.41,2580,20240906,6.20,2995,-8.51,20250106,2625,4.38,20250210,3400,-19.41,20240613,2580,6.20,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,100946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2720,-70,5,-2.51,24559545,8966,69.87,2790,2790,2710,3625,1955,2790,2739.19,4.41,0,-861,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,548,6.46,0.72,12,0.04,421.00,3792.00,3400,20240613,-20.00,2580,20240906,5.43,2995,-9.18,20250106,2625,3.62,20250210,3400,-20.00,20240613,2580,5.43,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N +20250224,090953,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2750,-40,5,-1.43,3841305,1386,10.80,2790,2790,2750,3625,1955,2790,2771.50,4.41,0,-622,2820,2805,2780,2765,2740,2812,2772,104,835,500,2060,5,1,20147430,554,6.53,0.73,12,0.01,421.00,3792.00,3400,20240613,-19.12,2580,20240906,6.59,2995,-8.18,20250106,2625,4.76,20250210,3400,-19.12,20240613,2580,6.59,20240906,1.40,N,204020,500,103 억,,887865,N,N,0,N,00,N 20250221,160943,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,25,2,0.90,35728445,12833,77.96,2760,2795,2755,3590,1940,2765,2784.11,4.42,0,-1773,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,562,6.63,0.74,12,0.06,421.00,3792.00,3400,20240613,-17.94,2580,20240906,8.14,2995,-6.84,20250106,2625,6.29,20250210,3400,-17.94,20240613,2580,8.14,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N 20250221,150947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2790,25,2,0.90,32885435,11814,71.77,2760,2795,2755,3590,1940,2765,2783.60,4.42,0,-1773,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,562,6.63,0.74,12,0.06,421.00,3792.00,3400,20240613,-17.94,2580,20240906,8.14,2995,-6.84,20250106,2625,6.29,20250210,3400,-17.94,20240613,2580,8.14,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N 20250221,140947,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2785,20,2,0.72,26316045,9449,57.40,2760,2795,2755,3590,1940,2765,2785.06,4.42,0,-1458,2801,2782,2756,2737,2711,2792,2747,104,825,500,2040,5,1,20147430,561,6.62,0.73,12,0.05,421.00,3792.00,3400,20240613,-18.09,2580,20240906,7.95,2995,-7.01,20250106,2625,6.10,20250210,3400,-18.09,20240613,2580,7.95,20240906,1.40,N,204020,500,103 억,,889638,N,N,0,N,00,N diff --git a/204210/price/prices-20250201.csv b/204210/price/prices-20250201.csv index 32797f26314d..154637b4cd9f 100644 --- a/204210/price/prices-20250201.csv +++ b/204210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160952,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,150950,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,140949,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,130951,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,120948,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,110946,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,100946,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N +20250224,090953,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13600,-85.04,20240226,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250221,160943,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250221,150947,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N 20250221,140947,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,13900,20240223,-85.36,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,13900,-85.36,20240223,1965,3.56,20250210,0.07,N,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250201.csv b/204270/price/prices-20250201.csv index 716a1453d897..2c4f36b87413 100644 --- a/204270/price/prices-20250201.csv +++ b/204270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24300,-700,5,-2.80,25793337200,1082150,128.68,24000,24550,23250,32500,17500,25000,23834.84,2.37,0,65846,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,14057,79.15,3.85,12,1.87,307.00,6311.00,33050,20240704,-26.48,11100,20240322,118.92,29400,-17.35,20250217,18840,28.98,20250102,33050,-26.48,20240704,11100,118.92,20240322,4.25,N,204270,500,289 억,,1371086,N,N,650,N,00,N +20250224,150951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24150,-850,5,-3.40,24197699450,1016287,120.84,24000,24550,23250,32500,17500,25000,23809.79,2.37,0,67777,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13970,78.66,3.83,12,1.76,307.00,6311.00,33050,20240704,-26.93,11100,20240322,117.57,29400,-17.86,20250217,18840,28.18,20250102,33050,-26.93,20240704,11100,117.57,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,140949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23500,-1500,5,-6.00,19843588900,834636,99.24,24000,24550,23250,32500,17500,25000,23774.99,2.37,0,28804,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13594,76.55,3.72,12,1.44,307.00,6311.00,33050,20240704,-28.90,11100,20240322,111.71,29400,-20.07,20250217,18840,24.73,20250102,33050,-28.90,20240704,11100,111.71,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,130951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23650,-1350,5,-5.40,18774752700,789329,93.86,24000,24550,23250,32500,17500,25000,23785.56,2.37,0,21775,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13681,77.04,3.75,12,1.36,307.00,6311.00,33050,20240704,-28.44,11100,20240322,113.06,29400,-19.56,20250217,18840,25.53,20250102,33050,-28.44,20240704,11100,113.06,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,120948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23550,-1450,5,-5.80,17167683150,721191,85.76,24000,24550,23250,32500,17500,25000,23804.46,2.37,0,14707,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13623,76.71,3.73,12,1.25,307.00,6311.00,33050,20240704,-28.74,11100,20240322,112.16,29400,-19.90,20250217,18840,25.00,20250102,33050,-28.74,20240704,11100,112.16,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,110946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23650,-1350,5,-5.40,15857072950,665709,79.16,24000,24550,23250,32500,17500,25000,23819.65,2.37,0,22468,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13681,77.04,3.75,12,1.15,307.00,6311.00,33050,20240704,-28.44,11100,20240322,113.06,29400,-19.56,20250217,18840,25.53,20250102,33050,-28.44,20240704,11100,113.06,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,100947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23500,-1500,5,-6.00,12453389700,520327,61.87,24000,24550,23350,32500,17500,25000,23933.57,2.37,0,39748,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,13594,76.55,3.72,12,0.90,307.00,6311.00,33050,20240704,-28.90,11100,20240322,111.71,29400,-20.07,20250217,18840,24.73,20250102,33050,-28.90,20240704,11100,111.71,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N +20250224,090953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24250,-750,5,-3.00,3463747100,143121,17.02,24000,24550,23900,32500,17500,25000,24200.97,2.37,0,42889,25666,25332,24916,24582,24166,25500,24750,289,7500,500,17500,50,1,57848466,14028,78.99,3.84,12,0.25,307.00,6311.00,33050,20240704,-26.63,11100,20240322,118.47,29400,-17.52,20250217,18840,28.72,20250102,33050,-26.63,20240704,11100,118.47,20240322,4.25,N,204270,500,289 억,,1371086,N,N,235,N,00,N 20250221,160944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25000,500,2,2.04,20208421050,811542,37.32,24800,25250,24500,31850,17150,24500,24904.41,2.37,0,2960,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14462,81.43,3.96,12,1.40,307.00,6311.00,33050,20240704,-24.36,11100,20240322,125.23,29400,-14.97,20250217,18840,32.70,20250102,33050,-24.36,20240704,11100,125.23,20240322,4.20,N,204270,500,289 억,,1370537,N,N,235,N,00,N 20250221,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,350,2,1.43,18977510050,762212,35.05,24800,25250,24500,31850,17150,24500,24901.77,2.37,0,-4883,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14375,80.94,3.94,12,1.32,307.00,6311.00,33050,20240704,-24.81,11100,20240322,123.87,29400,-15.48,20250217,18840,31.90,20250102,33050,-24.81,20240704,11100,123.87,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N 20250221,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25150,650,2,2.65,16936005100,680364,31.29,24800,25250,24500,31850,17150,24500,24896.80,2.37,0,5923,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14549,81.92,3.99,12,1.18,307.00,6311.00,33050,20240704,-23.90,11100,20240322,126.58,29400,-14.46,20250217,18840,33.49,20250102,33050,-23.90,20240704,11100,126.58,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N diff --git a/204320/price/prices-20250201.csv b/204320/price/prices-20250201.csv index fe9bc0f6a22a..a993239a0cb6 100644 --- a/204320/price/prices-20250201.csv +++ b/204320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160952,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43900,-450,5,-1.01,8506361500,195850,135.65,43650,44050,42900,57600,31050,44350,43432.66,26.06,0,7442,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20614,15.21,0.92,12,0.42,2887.00,47505.00,50000,20240605,-12.20,30850,20240909,42.30,47000,-6.60,20250213,39800,10.30,20250102,50000,-12.20,20240605,30850,42.30,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,518,N,00,N +20250224,150951,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43750,-600,5,-1.35,8114223400,186908,129.46,43650,44050,42900,57600,31050,44350,43412.82,26.06,0,10237,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20544,15.15,0.92,12,0.40,2887.00,47505.00,50000,20240605,-12.50,30850,20240909,41.82,47000,-6.91,20250213,39800,9.92,20250102,50000,-12.50,20240605,30850,41.82,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,140950,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43550,-800,5,-1.80,7026818000,162021,112.22,43650,44050,42900,57600,31050,44350,43369.67,26.06,0,5350,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20450,15.08,0.92,12,0.35,2887.00,47505.00,50000,20240605,-12.90,30850,20240909,41.17,47000,-7.34,20250213,39800,9.42,20250102,50000,-12.90,20240605,30850,41.17,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,130952,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43650,-700,5,-1.58,5902805450,136192,94.33,43650,44050,42900,57600,31050,44350,43341.64,26.06,0,410,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20497,15.12,0.92,12,0.29,2887.00,47505.00,50000,20240605,-12.70,30850,20240909,41.49,47000,-7.13,20250213,39800,9.67,20250102,50000,-12.70,20240605,30850,41.49,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,120948,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43500,-850,5,-1.92,5070441400,117097,81.11,43650,44050,42900,57600,31050,44350,43301.02,26.06,0,-4219,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20426,15.07,0.92,12,0.25,2887.00,47505.00,50000,20240605,-13.00,30850,20240909,41.00,47000,-7.45,20250213,39800,9.30,20250102,50000,-13.00,20240605,30850,41.00,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,110946,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43550,-800,5,-1.80,4144713650,95855,66.39,43650,44050,42900,57600,31050,44350,43239.17,26.06,0,-10144,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20450,15.08,0.92,12,0.20,2887.00,47505.00,50000,20240605,-12.90,30850,20240909,41.17,47000,-7.34,20250213,39800,9.42,20250102,50000,-12.90,20240605,30850,41.17,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,100947,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42900,-1450,5,-3.27,2960136650,68516,47.46,43650,44050,42900,57600,31050,44350,43203.23,26.06,0,-19200,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20145,14.86,0.90,12,0.15,2887.00,47505.00,50000,20240605,-14.20,30850,20240909,39.06,47000,-8.72,20250213,39800,7.79,20250102,50000,-14.20,20240605,30850,39.06,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N +20250224,090953,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43250,-1100,5,-2.48,744180650,17090,11.84,43650,44050,43200,57600,31050,44350,43543.81,26.06,0,-2834,46683,45516,44583,43416,42483,45050,42950,470,13250,1000,32810,50,1,46957120,20309,14.98,0.91,12,0.04,2887.00,47505.00,50000,20240605,-13.50,30850,20240909,40.19,47000,-7.98,20250213,39800,8.67,20250102,50000,-13.50,20240605,30850,40.19,20240909,0.43,N,204320,1000,469 억,,12235152,N,N,1398,N,00,N 20250221,160944,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44350,-150,5,-0.34,6383800300,143935,61.84,45100,45750,43650,57800,31150,44500,44351.97,26.07,0,-12077,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20825,15.36,0.93,12,0.31,2887.00,47505.00,50000,20240605,-11.30,30850,20240909,43.76,47000,-5.64,20250213,39800,11.43,20250102,50000,-11.30,20240605,30850,43.76,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,1398,N,00,N 20250221,150948,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44350,-150,5,-0.34,5961644150,134411,57.75,45100,45750,43650,57800,31150,44500,44353.84,26.07,0,-15922,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20825,15.36,0.93,12,0.29,2887.00,47505.00,50000,20240605,-11.30,30850,20240909,43.76,47000,-5.64,20250213,39800,11.43,20250102,50000,-11.30,20240605,30850,43.76,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N 20250221,140947,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,44200,-300,5,-0.67,5291014900,119236,51.23,45100,45750,43650,57800,31150,44500,44374.30,26.07,0,-21518,46233,45366,44783,43916,43333,45075,43625,470,13300,1000,32930,50,1,46957120,20755,15.31,0.93,12,0.25,2887.00,47505.00,50000,20240605,-11.60,30850,20240909,43.27,47000,-5.96,20250213,39800,11.06,20250102,50000,-11.60,20240605,30850,43.27,20240909,0.42,N,204320,1000,469 억,,12242140,N,N,586,N,00,N diff --git a/204610/price/prices-20250201.csv b/204610/price/prices-20250201.csv index ca64c1752ba2..a32af1be6ab7 100644 --- a/204610/price/prices-20250201.csv +++ b/204610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,0,3,0.00,279771262,159436,56.38,1745,1777,1724,2265,1222,1745,1754.77,1.95,0,-12459,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1120,20.77,1.16,12,0.25,84.00,1505.00,1794,20250206,-2.73,1007,20240805,73.29,1794,-2.73,20250206,1477,18.14,20250103,1794,-2.73,20250206,1007,73.29,20240805,1.62,N,204610,100,67 억,,1251503,N,N,47,N,00,N +20250224,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1736,-9,5,-0.52,268100637,152738,54.01,1745,1777,1724,2265,1222,1745,1755.30,1.95,0,-9117,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1115,20.67,1.15,12,0.24,84.00,1505.00,1794,20250206,-3.23,1007,20240805,72.39,1794,-3.23,20250206,1477,17.54,20250103,1794,-3.23,20250206,1007,72.39,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1747,2,2,0.11,256769813,146218,51.71,1745,1777,1724,2265,1222,1745,1756.08,1.95,0,-6956,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1122,20.80,1.16,12,0.23,84.00,1505.00,1794,20250206,-2.62,1007,20240805,73.49,1794,-2.62,20250206,1477,18.28,20250103,1794,-2.62,20250206,1007,73.49,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,5,2,0.29,251788674,143359,50.70,1745,1777,1724,2265,1222,1745,1756.35,1.95,0,-5849,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1124,20.83,1.16,12,0.22,84.00,1505.00,1794,20250206,-2.45,1007,20240805,73.78,1794,-2.45,20250206,1477,18.48,20250103,1794,-2.45,20250206,1007,73.78,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,120949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1750,5,2,0.29,221333654,125862,44.51,1745,1777,1724,2265,1222,1745,1758.54,1.95,0,-9562,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1124,20.83,1.16,12,0.20,84.00,1505.00,1794,20250206,-2.45,1007,20240805,73.78,1794,-2.45,20250206,1477,18.48,20250103,1794,-2.45,20250206,1007,73.78,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,110947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1746,1,2,0.06,206934611,117620,41.60,1745,1777,1724,2265,1222,1745,1759.35,1.95,0,-11361,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1121,20.79,1.16,12,0.18,84.00,1505.00,1794,20250206,-2.68,1007,20240805,73.39,1794,-2.68,20250206,1477,18.21,20250103,1794,-2.68,20250206,1007,73.39,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,100947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1767,22,2,1.26,195329362,111003,39.26,1745,1777,1724,2265,1222,1745,1759.68,1.95,0,-8353,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1135,21.04,1.17,12,0.17,84.00,1505.00,1794,20250206,-1.51,1007,20240805,75.47,1794,-1.51,20250206,1477,19.63,20250103,1794,-1.51,20250206,1007,75.47,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N +20250224,090954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1726,-19,5,-1.09,28683424,16561,5.86,1745,1745,1724,2265,1222,1745,1731.99,1.95,0,-11053,1813,1779,1750,1716,1687,1796,1733,68,520,100,1290,1,1,64211720,1108,20.55,1.15,12,0.03,84.00,1505.00,1794,20250206,-3.79,1007,20240805,71.40,1794,-3.79,20250206,1477,16.86,20250103,1794,-3.79,20250206,1007,71.40,20240805,1.62,N,204610,100,67 억,,1251503,N,N,3,N,00,N 20250221,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-3,5,-0.17,495361828,282394,120.45,1739,1784,1721,2270,1224,1748,1754.15,1.89,0,55386,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1120,20.77,1.16,12,0.44,84.00,1505.00,1794,20250206,-2.73,1007,20240805,73.29,1794,-2.73,20250206,1477,18.14,20250103,1794,-2.73,20250206,1007,73.29,20240805,1.59,N,204610,100,67 억,,1216216,N,N,3,N,00,N 20250221,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,1,2,0.06,436246335,248477,105.98,1739,1784,1721,2270,1224,1748,1755.68,1.89,0,50623,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1123,20.82,1.16,12,0.39,84.00,1505.00,1794,20250206,-2.51,1007,20240805,73.68,1794,-2.51,20250206,1477,18.42,20250103,1794,-2.51,20250206,1007,73.68,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N 20250221,140948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-3,5,-0.17,393642572,224157,95.61,1739,1784,1721,2270,1224,1748,1756.10,1.89,0,56810,1776,1761,1739,1724,1702,1751,1714,68,522,100,1290,1,1,64211720,1120,20.77,1.16,12,0.35,84.00,1505.00,1794,20250206,-2.73,1007,20240805,73.29,1794,-2.73,20250206,1477,18.14,20250103,1794,-2.73,20250206,1007,73.29,20240805,1.59,N,204610,100,67 억,,1216216,N,N,2016,N,00,N diff --git a/204620/price/prices-20250201.csv b/204620/price/prices-20250201.csv index 79f132300b46..d10ed8561f3b 100644 --- a/204620/price/prices-20250201.csv +++ b/204620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,-40,5,-0.96,2185473410,532904,111.85,4100,4140,4020,5400,2910,4155,4101.06,9.84,0,-14891,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2892,-29.82,2.96,12,0.76,-138.00,1388.00,6260,20240412,-34.27,2721,20240909,51.23,4540,-9.36,20250211,3350,22.84,20250109,7200,-42.85,20240412,3130,31.47,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,150952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4100,-55,5,-1.32,2103197460,512867,107.65,4100,4140,4020,5400,2910,4155,4100.86,9.84,0,-4437,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2882,-29.71,2.95,12,0.73,-138.00,1388.00,6260,20240412,-34.50,2721,20240909,50.68,4540,-9.69,20250211,3350,22.39,20250109,7200,-43.06,20240412,3130,30.99,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,140950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,-35,5,-0.84,1745565645,425757,89.36,4100,4140,4020,5400,2910,4155,4099.91,9.84,0,-17616,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2896,-29.86,2.97,12,0.61,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,130952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,-30,5,-0.72,1580086140,385614,80.94,4100,4140,4020,5400,2910,4155,4097.58,9.84,0,-6618,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2899,-29.89,2.97,12,0.55,-138.00,1388.00,6260,20240412,-34.11,2721,20240909,51.60,4540,-9.14,20250211,3350,23.13,20250109,7200,-42.71,20240412,3130,31.79,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,120949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,-45,5,-1.08,1466671425,358057,75.15,4100,4140,4020,5400,2910,4155,4096.19,9.84,0,-13219,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2889,-29.78,2.96,12,0.51,-138.00,1388.00,6260,20240412,-34.35,2721,20240909,51.05,4540,-9.47,20250211,3350,22.69,20250109,7200,-42.92,20240412,3130,31.31,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,110947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4115,-40,5,-0.96,1204356945,294186,61.75,4100,4140,4020,5400,2910,4155,4093.86,9.84,0,-23706,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2892,-29.82,2.96,12,0.42,-138.00,1388.00,6260,20240412,-34.27,2721,20240909,51.23,4540,-9.36,20250211,3350,22.84,20250109,7200,-42.85,20240412,3130,31.47,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,100948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4105,-50,5,-1.20,905755500,221728,46.54,4100,4140,4020,5400,2910,4155,4084.98,9.84,0,-2569,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2885,-29.75,2.96,12,0.32,-138.00,1388.00,6260,20240412,-34.42,2721,20240909,50.86,4540,-9.58,20250211,3350,22.54,20250109,7200,-42.99,20240412,3130,31.15,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N +20250224,090954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,-90,5,-2.17,256649945,63197,13.26,4100,4100,4020,5400,2910,4155,4061.09,9.84,0,-29605,4245,4200,4135,4090,4025,4222,4112,351,1245,500,2900,5,1,70283330,2857,-29.46,2.93,12,0.09,-138.00,1388.00,6260,20240412,-35.06,2721,20240909,49.39,4540,-10.46,20250211,3350,21.34,20250109,7200,-43.54,20240412,3130,29.87,20240909,2.10,N,204620,500,351 억,,6917694,N,N,0,N,00,N 20250221,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4155,50,2,1.22,1961741795,474761,32.55,4130,4180,4070,5330,2875,4105,4132.04,9.83,0,11282,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2920,-30.11,2.99,12,0.68,-138.00,1388.00,6260,20240412,-33.63,2721,20240909,52.70,4540,-8.48,20250211,3350,24.03,20250109,7200,-42.29,20240412,3130,32.75,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N 20250221,150949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4125,20,2,0.49,1886672085,456658,31.31,4130,4180,4070,5330,2875,4105,4131.48,9.83,0,14959,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2899,-29.89,2.97,12,0.65,-138.00,1388.00,6260,20240412,-34.11,2721,20240909,51.60,4540,-9.14,20250211,3350,23.13,20250109,7200,-42.71,20240412,3130,31.79,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N 20250221,140948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4120,15,2,0.37,1174372870,285377,19.57,4130,4170,4070,5330,2875,4105,4115.17,9.83,0,20727,4535,4320,4195,3980,3855,4257,3917,351,1225,500,2870,5,1,70283330,2896,-29.86,2.97,12,0.41,-138.00,1388.00,6260,20240412,-34.19,2721,20240909,51.41,4540,-9.25,20250211,3350,22.99,20250109,7200,-42.78,20240412,3130,31.63,20240909,2.15,N,204620,500,351 억,,6906790,N,N,0,N,00,N diff --git a/204630/price/prices-20250201.csv b/204630/price/prices-20250201.csv index 7f94b9c6c8d9..ef28547ea1ff 100644 --- a/204630/price/prices-20250201.csv +++ b/204630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160953,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,150952,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,140951,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,130953,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,120949,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,110947,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,100948,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20250224,090954,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250221,160945,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250221,150949,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20250221,140948,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13290,20240221,-65.01,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250201.csv b/204840/price/prices-20250201.csv index be98eebfea87..9e0debf047db 100644 --- a/204840/price/prices-20250201.csv +++ b/204840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,971,-5,5,-0.51,138350670,142791,184.40,978,979,964,1268,684,976,968.90,0.24,0,-1085,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,747,-16.18,4.93,12,0.19,-60.00,197.00,1540,20240306,-36.95,910,20250205,6.70,1050,-7.52,20250106,910,6.70,20250205,1540,-36.95,20240306,910,6.70,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,965,-11,5,-1.13,115283452,118915,153.57,978,979,965,1268,684,976,969.46,0.24,0,-300,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,743,-16.08,4.90,12,0.15,-60.00,197.00,1540,20240306,-37.34,910,20250205,6.04,1050,-8.10,20250106,910,6.04,20250205,1540,-37.34,20240306,910,6.04,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,140951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,-7,5,-0.72,83739023,86286,111.43,978,979,966,1268,684,976,970.48,0.24,0,499,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,746,-16.15,4.92,12,0.11,-60.00,197.00,1540,20240306,-37.08,910,20250205,6.48,1050,-7.71,20250106,910,6.48,20250205,1540,-37.08,20240306,910,6.48,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,130953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-6,5,-0.61,76219530,78525,101.41,978,979,966,1268,684,976,970.64,0.24,0,495,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,747,-16.17,4.92,12,0.10,-60.00,197.00,1540,20240306,-37.01,910,20250205,6.59,1050,-7.62,20250106,910,6.59,20250205,1540,-37.01,20240306,910,6.59,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,120949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-6,5,-0.61,74201509,76444,98.72,978,979,966,1268,684,976,970.66,0.24,0,334,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,747,-16.17,4.92,12,0.10,-60.00,197.00,1540,20240306,-37.01,910,20250205,6.59,1050,-7.62,20250106,910,6.59,20250205,1540,-37.01,20240306,910,6.59,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,110948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-6,5,-0.61,55440578,57117,73.76,978,979,966,1268,684,976,970.65,0.24,0,334,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,747,-16.17,4.92,12,0.07,-60.00,197.00,1540,20240306,-37.01,910,20250205,6.59,1050,-7.62,20250106,910,6.59,20250205,1540,-37.01,20240306,910,6.59,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,100948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,966,-10,5,-1.02,50496921,52018,67.18,978,979,966,1268,684,976,970.76,0.24,0,1896,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,743,-16.10,4.90,12,0.07,-60.00,197.00,1540,20240306,-37.27,910,20250205,6.15,1050,-8.00,20250106,910,6.15,20250205,1540,-37.27,20240306,910,6.15,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N +20250224,090955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-6,5,-0.61,3407069,3506,4.53,978,979,970,1268,684,976,971.78,0.24,0,-345,997,986,978,967,959,982,963,77,292,100,700,1,1,76965206,747,-16.17,4.92,12,0.00,-60.00,197.00,1540,20240306,-37.01,910,20250205,6.59,1050,-7.62,20250106,910,6.59,20250205,1540,-37.01,20240306,910,6.59,20250205,0.05,N,204840,100,76 억,,186861,N,N,0,N,00,N 20250221,160945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,976,-6,5,-0.61,75595682,77433,67.21,989,989,970,1276,688,982,976.27,0.24,0,3623,1000,991,983,974,966,987,970,77,294,100,700,1,1,76965206,751,-16.27,4.95,12,0.10,-60.00,197.00,1540,20240306,-36.62,910,20250205,7.25,1050,-7.05,20250106,910,7.25,20250205,1540,-36.62,20240306,910,7.25,20250205,0.05,N,204840,100,76 억,,183238,N,N,0,N,00,N 20250221,150949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,980,-2,5,-0.20,72503264,74265,64.46,989,989,970,1276,688,982,976.28,0.24,0,4216,1000,991,983,974,966,987,970,77,294,100,700,1,1,76965206,754,-16.33,4.97,12,0.10,-60.00,197.00,1540,20240306,-36.36,910,20250205,7.69,1050,-6.67,20250106,910,7.69,20250205,1540,-36.36,20240306,910,7.69,20250205,0.05,N,204840,100,76 억,,183238,N,N,0,N,00,N 20250221,140949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,-7,5,-0.71,64002771,65564,56.90,989,989,970,1276,688,982,976.19,0.24,0,218,1000,991,983,974,966,987,970,77,294,100,700,1,1,76965206,750,-16.25,4.95,12,0.09,-60.00,197.00,1540,20240306,-36.69,910,20250205,7.14,1050,-7.14,20250106,910,7.14,20250205,1540,-36.69,20240306,910,7.14,20250205,0.05,N,204840,100,76 억,,183238,N,N,0,N,00,N diff --git a/205100/price/prices-20250201.csv b/205100/price/prices-20250201.csv index e45a78ef0b65..2a85f5af09a1 100644 --- a/205100/price/prices-20250201.csv +++ b/205100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160954,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2125,-70,5,-3.19,2401874875,1133619,200.37,2165,2175,2085,2850,1540,2195,2118.54,1.36,0,93365,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1529,14.66,1.43,12,1.58,145.00,1489.00,2940,20240423,-27.72,1616,20240805,31.50,2475,-14.14,20250205,1862,14.12,20250113,2940,-27.72,20240423,1616,31.50,20240805,5.62,N,205100,100,71 억,,977257,N,N,4775,N,00,N +20250224,150952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2110,-85,5,-3.87,2146947540,1013472,179.13,2165,2175,2085,2850,1540,2195,2118.22,1.36,0,97780,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1518,14.55,1.42,12,1.41,145.00,1489.00,2940,20240423,-28.23,1616,20240805,30.57,2475,-14.75,20250205,1862,13.32,20250113,2940,-28.23,20240423,1616,30.57,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,140951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2105,-90,5,-4.10,1860927860,877301,155.06,2165,2175,2095,2850,1540,2195,2120.99,1.36,0,77343,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1515,14.52,1.41,12,1.22,145.00,1489.00,2940,20240423,-28.40,1616,20240805,30.26,2475,-14.95,20250205,1862,13.05,20250113,2940,-28.40,20240423,1616,30.26,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,130953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2100,-95,5,-4.33,1787424375,842403,148.89,2165,2175,2095,2850,1540,2195,2121.60,1.36,0,69897,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1511,14.48,1.41,12,1.17,145.00,1489.00,2940,20240423,-28.57,1616,20240805,29.95,2475,-15.15,20250205,1862,12.78,20250113,2940,-28.57,20240423,1616,29.95,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,120950,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2105,-90,5,-4.10,1433577115,674161,119.16,2165,2175,2105,2850,1540,2195,2126.21,1.36,0,45618,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1515,14.52,1.41,12,0.94,145.00,1489.00,2940,20240423,-28.40,1616,20240805,30.26,2475,-14.95,20250205,1862,13.05,20250113,2940,-28.40,20240423,1616,30.26,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,110948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2115,-80,5,-3.64,1181290515,554687,98.04,2165,2175,2110,2850,1540,2195,2129.36,1.36,0,31448,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1522,14.59,1.42,12,0.77,145.00,1489.00,2940,20240423,-28.06,1616,20240805,30.88,2475,-14.55,20250205,1862,13.59,20250113,2940,-28.06,20240423,1616,30.88,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,100948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2120,-75,5,-3.42,895047070,419543,74.15,2165,2175,2110,2850,1540,2195,2133.02,1.36,0,-5228,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1526,14.62,1.42,12,0.58,145.00,1489.00,2940,20240423,-27.89,1616,20240805,31.19,2475,-14.34,20250205,1862,13.86,20250113,2940,-27.89,20240423,1616,31.19,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N +20250224,090955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2135,-60,5,-2.73,277249145,128921,22.79,2165,2175,2135,2850,1540,2195,2149.66,1.36,0,-17603,2245,2220,2195,2170,2145,2220,2170,72,655,100,1620,5,1,71963431,1536,14.72,1.43,12,0.18,145.00,1489.00,2940,20240423,-27.38,1616,20240805,32.12,2475,-13.74,20250205,1862,14.66,20250113,2940,-27.38,20240423,1616,32.12,20240805,5.62,N,205100,100,71 억,,977257,N,N,89,N,00,N 20250221,160945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2195,-15,5,-0.68,1178688450,537975,46.88,2195,2220,2170,2870,1550,2210,2190.89,1.36,0,1558,2350,2280,2220,2150,2090,2250,2120,72,660,100,1630,5,1,71963431,1580,15.14,1.47,12,0.75,145.00,1489.00,2940,20240423,-25.34,1616,20240805,35.83,2475,-11.31,20250205,1862,17.88,20250113,2940,-25.34,20240423,1616,35.83,20240805,5.54,N,205100,100,71 억,,975563,N,N,89,N,00,N 20250221,150949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2190,-20,5,-0.90,1008872380,460390,40.12,2195,2220,2170,2870,1550,2210,2191.29,1.36,0,7453,2350,2280,2220,2150,2090,2250,2120,72,660,100,1630,5,1,71963431,1576,15.10,1.47,12,0.64,145.00,1489.00,2940,20240423,-25.51,1616,20240805,35.52,2475,-11.52,20250205,1862,17.62,20250113,2940,-25.51,20240423,1616,35.52,20240805,5.54,N,205100,100,71 억,,975563,N,N,16058,N,00,N 20250221,140949,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2195,-15,5,-0.68,643502790,293619,25.59,2195,2220,2170,2870,1550,2210,2191.55,1.36,0,-25406,2350,2280,2220,2150,2090,2250,2120,72,660,100,1630,5,1,71963431,1580,15.14,1.47,12,0.41,145.00,1489.00,2940,20240423,-25.34,1616,20240805,35.83,2475,-11.31,20250205,1862,17.88,20250113,2940,-25.34,20240423,1616,35.83,20240805,5.54,N,205100,100,71 억,,975563,N,N,16058,N,00,N diff --git a/205470/price/prices-20250201.csv b/205470/price/prices-20250201.csv index 982a038471cf..31e24684b5f2 100644 --- a/205470/price/prices-20250201.csv +++ b/205470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1721,68,2,4.11,38278015727,21222692,5070.44,1818,1873,1708,2145,1158,1653,1803.72,6.90,0,-1119380,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2227,-4.02,0.70,12,16.40,-428.00,2453.00,3235,20240819,-46.80,1489,20241015,15.58,2175,-20.87,20250109,1630,5.58,20250102,3235,-46.80,20240819,1489,15.58,20241015,5.59,N,205470,100,129 억,,8923286,N,N,247,N,00,N +20250224,150953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1722,69,2,4.17,37762260852,20922832,4998.80,1818,1873,1708,2145,1158,1653,1804.84,6.90,0,-1182828,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2228,-4.02,0.70,12,16.17,-428.00,2453.00,3235,20240819,-46.77,1489,20241015,15.65,2175,-20.83,20250109,1630,5.64,20250102,3235,-46.77,20240819,1489,15.65,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1731,78,2,4.72,36737842870,20328045,4856.70,1818,1873,1708,2145,1158,1653,1807.25,6.90,0,-1189272,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2239,-4.04,0.71,12,15.71,-428.00,2453.00,3235,20240819,-46.49,1489,20241015,16.25,2175,-20.41,20250109,1630,6.20,20250102,3235,-46.49,20240819,1489,16.25,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,130953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1732,79,2,4.78,34892575885,19259106,4601.31,1818,1873,1731,2145,1158,1653,1811.75,6.90,0,-1314799,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2241,-4.05,0.71,12,14.89,-428.00,2453.00,3235,20240819,-46.46,1489,20241015,16.32,2175,-20.37,20250109,1630,6.26,20250102,3235,-46.46,20240819,1489,16.32,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,120950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1774,121,2,7.32,32951085539,18155322,4337.60,1818,1873,1773,2145,1158,1653,1814.96,6.90,0,-1275087,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2295,-4.14,0.72,12,14.03,-428.00,2453.00,3235,20240819,-45.16,1489,20241015,19.14,2175,-18.44,20250109,1630,8.83,20250102,3235,-45.16,20240819,1489,19.14,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,110948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1780,127,2,7.68,31259793736,17203897,4110.29,1818,1873,1776,2145,1158,1653,1817.02,6.90,0,-1229840,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2303,-4.16,0.73,12,13.30,-428.00,2453.00,3235,20240819,-44.98,1489,20241015,19.54,2175,-18.16,20250109,1630,9.20,20250102,3235,-44.98,20240819,1489,19.54,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,100949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1780,127,2,7.68,27164458785,14921151,3564.90,1818,1873,1776,2145,1158,1653,1820.54,6.90,0,-1093530,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2303,-4.16,0.73,12,11.53,-428.00,2453.00,3235,20240819,-44.98,1489,20241015,19.54,2175,-18.16,20250109,1630,9.20,20250102,3235,-44.98,20240819,1489,19.54,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N +20250224,090955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1849,196,2,11.86,9551091473,5240328,1252.00,1818,1855,1781,2145,1158,1653,1822.62,6.90,0,-283787,1665,1658,1654,1647,1643,1662,1651,130,492,100,1150,1,1,129375009,2392,-4.32,0.75,12,4.05,-428.00,2453.00,3235,20240819,-42.84,1489,20241015,24.18,2175,-14.99,20250109,1630,13.44,20250102,3235,-42.84,20240819,1489,24.18,20241015,5.59,N,205470,100,129 억,,8923286,N,N,917,N,00,N 20250221,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1653,1,2,0.06,686369575,415139,50.19,1650,1661,1650,2145,1157,1652,1653.35,6.87,0,38243,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2139,-3.86,0.67,12,0.32,-428.00,2453.00,3235,20240819,-48.90,1489,20241015,11.01,2175,-24.00,20250109,1630,1.41,20250102,3235,-48.90,20240819,1489,11.01,20241015,5.61,N,205470,100,129 억,,8885880,N,N,917,N,00,N 20250221,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1657,5,2,0.30,648163831,392035,47.39,1650,1661,1650,2145,1157,1652,1653.33,6.87,0,31788,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2144,-3.87,0.68,12,0.30,-428.00,2453.00,3235,20240819,-48.78,1489,20241015,11.28,2175,-23.82,20250109,1630,1.66,20250102,3235,-48.78,20240819,1489,11.28,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N 20250221,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1651,-1,5,-0.06,475988577,287865,34.80,1650,1661,1650,2145,1157,1652,1653.52,6.87,0,-1930,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2136,-3.86,0.67,12,0.22,-428.00,2453.00,3235,20240819,-48.96,1489,20241015,10.88,2175,-24.09,20250109,1630,1.29,20250102,3235,-48.96,20240819,1489,10.88,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N diff --git a/205500/price/prices-20250201.csv b/205500/price/prices-20250201.csv index 1cc811410ad2..cd13fe753849 100644 --- a/205500/price/prices-20250201.csv +++ b/205500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3735,340,2,10.01,1582281030,446407,194.81,3395,3735,3255,4410,2380,3395,3544.13,0.13,0,41958,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,2163,-14.48,6.44,12,0.77,-258.00,580.00,4220,20250203,-11.49,929,20241209,302.05,4220,-11.49,20250203,2855,30.82,20250102,4220,-11.49,20250203,929,302.05,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3645,250,2,7.36,1295097310,368800,160.94,3395,3680,3255,4410,2380,3395,3511.65,0.13,0,28427,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,2111,-14.13,6.28,12,0.64,-258.00,580.00,4220,20250203,-13.63,929,20241209,292.36,4220,-13.63,20250203,2855,27.67,20250102,4220,-13.63,20250203,929,292.36,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,210,2,6.19,996487070,286889,125.20,3395,3645,3255,4410,2380,3395,3473.42,0.13,0,31732,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,2088,-13.97,6.22,12,0.50,-258.00,580.00,4220,20250203,-14.57,929,20241209,288.05,4220,-14.57,20250203,2855,26.27,20250102,4220,-14.57,20250203,929,288.05,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,130954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,100,2,2.95,579189970,170062,74.21,3395,3545,3255,4410,2380,3395,3405.76,0.13,0,22782,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,2024,-13.55,6.03,12,0.29,-258.00,580.00,4220,20250203,-17.18,929,20241209,276.21,4220,-17.18,20250203,2855,22.42,20250102,4220,-17.18,20250203,929,276.21,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,120950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,5,2,0.15,399747825,117990,51.49,3395,3485,3255,4410,2380,3395,3387.98,0.13,0,6495,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,1969,-13.18,5.86,12,0.20,-258.00,580.00,4220,20250203,-19.43,929,20241209,265.98,4220,-19.43,20250203,2855,19.09,20250102,4220,-19.43,20250203,929,265.98,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,110948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,15,2,0.44,244340950,72632,31.70,3395,3440,3255,4410,2380,3395,3364.10,0.13,0,-4705,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,1975,-13.22,5.88,12,0.13,-258.00,580.00,4220,20250203,-19.19,929,20241209,267.06,4220,-19.19,20250203,2855,19.44,20250102,4220,-19.19,20250203,929,267.06,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,100949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-10,5,-0.29,202375805,60259,26.30,3395,3440,3255,4410,2380,3395,3358.43,0.13,0,-5607,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,1960,-13.12,5.84,12,0.10,-258.00,580.00,4220,20250203,-19.79,929,20241209,264.37,4220,-19.79,20250203,2855,18.56,20250102,4220,-19.79,20250203,929,264.37,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N +20250224,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3300,-95,5,-2.80,37089950,11224,4.90,3395,3395,3255,4410,2380,3395,3304.52,0.13,0,-5220,3735,3565,3435,3265,3135,3500,3200,290,1015,500,2440,5,1,57912699,1911,-12.79,5.69,12,0.02,-258.00,580.00,4220,20250203,-21.80,929,20241209,255.22,4220,-21.80,20250203,2855,15.59,20250102,4220,-21.80,20250203,929,255.22,20241209,0.00,N,205500,500,289 억,,75376,N,N,0,N,00,N 20250221,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-105,5,-3.00,771355635,229050,120.55,3605,3605,3305,4550,2450,3500,3367.59,0.13,0,-4103,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1962,-13.16,5.85,12,0.40,-258.00,580.00,4220,20250203,-19.55,929,20241209,265.45,4220,-19.55,20250203,2855,18.91,20250102,4220,-19.55,20250203,929,265.45,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N 20250221,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-105,5,-3.00,726294415,215798,113.58,3605,3605,3305,4550,2450,3500,3365.59,0.13,0,249,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1962,-13.16,5.85,12,0.37,-258.00,580.00,4220,20250203,-19.55,929,20241209,265.45,4220,-19.55,20250203,2855,18.91,20250102,4220,-19.55,20250203,929,265.45,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N 20250221,140949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3370,-130,5,-3.71,593489415,176552,92.92,3605,3605,3305,4550,2450,3500,3361.52,0.13,0,1097,3680,3590,3510,3420,3340,3635,3465,289,1050,500,2520,5,1,57791459,1948,-13.06,5.81,12,0.31,-258.00,580.00,4220,20250203,-20.14,929,20241209,262.76,4220,-20.14,20250203,2855,18.04,20250102,4220,-20.14,20250203,929,262.76,20241209,0.00,N,205500,500,288 억,,77795,N,N,0,N,00,N diff --git a/206400/price/prices-20250201.csv b/206400/price/prices-20250201.csv index 7d531baa0dac..9554dd3953cf 100644 --- a/206400/price/prices-20250201.csv +++ b/206400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160954,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1843,86,2,4.89,343717567,191677,134.21,1753,1844,1740,2280,1230,1757,1792.95,0.00,0,73525,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,691,-7.03,0.69,12,0.51,-262.00,2655.00,4890,20240214,-62.31,1610,20250206,14.47,3280,-43.81,20250102,1610,14.47,20250206,4820,-61.76,20240327,1610,14.47,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,150953,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1823,66,2,3.76,276957814,155245,108.70,1753,1824,1740,2280,1230,1757,1784.00,0.00,0,52216,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,684,-6.96,0.69,12,0.41,-262.00,2655.00,4890,20240214,-62.72,1610,20250206,13.23,3280,-44.42,20250102,1610,13.23,20250206,4820,-62.18,20240327,1610,13.23,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,140952,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1789,32,2,1.82,166706187,94406,66.10,1753,1799,1740,2280,1230,1757,1765.84,0.00,0,29931,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,671,-6.83,0.67,12,0.25,-262.00,2655.00,4890,20240214,-63.42,1610,20250206,11.12,3280,-45.46,20250102,1610,11.12,20250206,4820,-62.88,20240327,1610,11.12,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,130954,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1749,-8,5,-0.46,73591497,42147,29.51,1753,1757,1740,2280,1230,1757,1746.07,0.00,0,-3331,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,656,-6.68,0.66,12,0.11,-262.00,2655.00,4890,20240214,-64.23,1610,20250206,8.63,3280,-46.68,20250102,1610,8.63,20250206,4820,-63.71,20240327,1610,8.63,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,120951,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1745,-12,5,-0.68,69993864,40092,28.07,1753,1757,1740,2280,1230,1757,1745.83,0.00,0,-3045,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,655,-6.66,0.66,12,0.11,-262.00,2655.00,4890,20240214,-64.31,1610,20250206,8.39,3280,-46.80,20250102,1610,8.39,20250206,4820,-63.80,20240327,1610,8.39,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,110949,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1742,-15,5,-0.85,59214670,33902,23.74,1753,1757,1740,2280,1230,1757,1746.64,0.00,0,-2802,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,653,-6.65,0.66,12,0.09,-262.00,2655.00,4890,20240214,-64.38,1610,20250206,8.20,3280,-46.89,20250102,1610,8.20,20250206,4820,-63.86,20240327,1610,8.20,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,100949,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1750,-7,5,-0.40,41084602,23508,16.46,1753,1757,1740,2280,1230,1757,1747.69,0.00,0,38,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,656,-6.68,0.66,12,0.06,-262.00,2655.00,4890,20240214,-64.21,1610,20250206,8.70,3280,-46.65,20250102,1610,8.70,20250206,4820,-63.69,20240327,1610,8.70,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N +20250224,090956,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1752,-5,5,-0.28,2677453,1529,1.07,1753,1753,1744,2280,1230,1757,1751.11,0.00,0,-944,1797,1777,1740,1720,1683,1787,1730,188,523,500,1260,1,1,37510158,657,-6.69,0.66,12,0.00,-262.00,2655.00,4890,20240214,-64.17,1610,20250206,8.82,3280,-46.59,20250102,1610,8.82,20250206,4820,-63.65,20240327,1610,8.82,20250206,1.47,N,206400,500,187 억,,0,N,N,0,N,00,N 20250221,160946,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1757,37,2,2.15,246235702,142805,138.27,1707,1760,1703,2235,1204,1720,1724.05,0.00,0,29209,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,659,-6.71,0.66,12,0.38,-262.00,2655.00,4890,20240214,-64.07,1610,20250206,9.13,3280,-46.43,20250102,1610,9.13,20250206,4820,-63.55,20240327,1610,9.13,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N 20250221,150950,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1733,13,2,0.76,214878202,124848,120.88,1707,1760,1703,2235,1204,1720,1721.12,0.00,0,25326,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,650,-6.61,0.65,12,0.33,-262.00,2655.00,4890,20240214,-64.56,1610,20250206,7.64,3280,-47.16,20250102,1610,7.64,20250206,4820,-64.05,20240327,1610,7.64,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N 20250221,140950,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1739,19,2,1.10,180720292,105129,101.79,1707,1760,1703,2235,1204,1720,1719.03,0.00,0,18589,1816,1767,1736,1687,1656,1752,1672,188,515,500,1230,1,1,37510158,652,-6.64,0.65,12,0.28,-262.00,2655.00,4890,20240214,-64.44,1610,20250206,8.01,3280,-46.98,20250102,1610,8.01,20250206,4820,-63.92,20240327,1610,8.01,20250206,1.50,N,206400,500,187 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20250201.csv b/206560/price/prices-20250201.csv index 6c9cb6675792..bb8c788fe381 100644 --- a/206560/price/prices-20250201.csv +++ b/206560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,0,3,0.00,1709835560,219755,66.31,7800,7920,7660,10170,5490,7830,7780.51,0.52,0,5134,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1990,-130.50,3.58,12,0.86,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,150953,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7860,30,2,0.38,1628592120,209387,63.19,7800,7920,7660,10170,5490,7830,7777.87,0.52,0,3673,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1997,-131.00,3.60,12,0.82,-60.00,2186.00,11150,20241226,-29.51,4870,20240805,61.40,8460,-7.09,20250220,6600,19.09,20250107,11150,-29.51,20241226,4870,61.40,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,140952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,20,2,0.26,1438082540,185100,55.86,7800,7920,7660,10170,5490,7830,7769.18,0.52,0,525,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1995,-130.83,3.59,12,0.73,-60.00,2186.00,11150,20241226,-29.60,4870,20240805,61.19,8460,-7.21,20250220,6600,18.94,20250107,11150,-29.60,20241226,4870,61.19,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,130954,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7860,30,2,0.38,1293081480,166655,50.29,7800,7920,7660,10170,5490,7830,7758.98,0.52,0,1172,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1997,-131.00,3.60,12,0.66,-60.00,2186.00,11150,20241226,-29.51,4870,20240805,61.40,8460,-7.09,20250220,6600,19.09,20250107,11150,-29.51,20241226,4870,61.40,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,120951,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,0,3,0.00,1084523120,140109,42.28,7800,7850,7660,10170,5490,7830,7740.49,0.52,0,4310,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1990,-130.50,3.58,12,0.55,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,110949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7710,-120,5,-1.53,964558300,124683,37.63,7800,7850,7660,10170,5490,7830,7735.99,0.52,0,4886,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1959,-128.50,3.53,12,0.49,-60.00,2186.00,11150,20241226,-30.85,4870,20240805,58.32,8460,-8.87,20250220,6600,16.82,20250107,11150,-30.85,20241226,4870,58.32,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,100950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7660,-170,5,-2.17,837472270,108183,32.65,7800,7850,7660,10170,5490,7830,7741.16,0.52,0,4080,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1947,-127.67,3.50,12,0.43,-60.00,2186.00,11150,20241226,-31.30,4870,20240805,57.29,8460,-9.46,20250220,6600,16.06,20250107,11150,-31.30,20241226,4870,57.29,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N +20250224,090956,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7740,-90,5,-1.15,183735780,23624,7.13,7800,7830,7740,10170,5490,7830,7777.23,0.52,0,-6610,8130,7980,7880,7730,7630,7930,7680,127,2340,500,5320,10,1,25411736,1967,-129.00,3.54,12,0.09,-60.00,2186.00,11150,20241226,-30.58,4870,20240805,58.93,8460,-8.51,20250220,6600,17.27,20250107,11150,-30.58,20241226,4870,58.93,20240805,2.54,N,206560,500,127 억,,132565,N,N,26,N,00,N 20250221,160947,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,-140,5,-1.76,2554248380,325013,17.13,8020,8030,7780,10360,5580,7970,7858.85,0.48,0,8956,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1990,-130.50,3.58,12,1.28,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.59,N,206560,500,127 억,,123090,N,N,26,N,00,N 20250221,150950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7850,-120,5,-1.51,2444928410,311064,16.39,8020,8030,7780,10360,5580,7970,7859.80,0.48,0,9969,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1995,-130.83,3.59,12,1.22,-60.00,2186.00,11150,20241226,-29.60,4870,20240805,61.19,8460,-7.21,20250220,6600,18.94,20250107,11150,-29.60,20241226,4870,61.19,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N 20250221,140950,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7830,-140,5,-1.76,2127494770,270662,14.26,8020,8030,7780,10360,5580,7970,7860.23,0.48,0,11574,8730,8350,8080,7700,7430,8540,7890,127,2390,500,5410,10,1,25411736,1990,-130.50,3.58,12,1.07,-60.00,2186.00,11150,20241226,-29.78,4870,20240805,60.78,8460,-7.45,20250220,6600,18.64,20250107,11150,-29.78,20241226,4870,60.78,20240805,2.59,N,206560,500,127 억,,123090,N,N,3219,N,00,N diff --git a/206640/price/prices-20250201.csv b/206640/price/prices-20250201.csv index 8bffec102f4f..75d8b5f66246 100644 --- a/206640/price/prices-20250201.csv +++ b/206640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160955,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15370,-730,5,-4.53,7855975490,503825,138.19,16350,16590,14960,20900,11270,16100,15592.18,3.22,0,-145055,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3610,13.91,1.74,12,2.15,1105.00,8846.00,21050,20240819,-26.98,13350,20241022,15.13,18070,-14.94,20250106,14960,2.74,20250224,21050,-26.98,20240819,13350,15.13,20241022,4.83,N,206640,1000,234 억,,755709,N,N,2,N,00,N +20250224,150954,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15250,-850,5,-5.28,7690528190,493020,135.23,16350,16590,14960,20900,11270,16100,15598.29,3.22,0,-144858,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3582,13.80,1.72,12,2.10,1105.00,8846.00,21050,20240819,-27.55,13350,20241022,14.23,18070,-15.61,20250106,14960,1.94,20250224,21050,-27.55,20240819,13350,14.23,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,140953,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15180,-920,5,-5.71,6934067540,443561,121.66,16350,16590,14960,20900,11270,16100,15632.18,3.22,0,-140837,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3565,13.74,1.72,12,1.89,1105.00,8846.00,21050,20240819,-27.89,13350,20241022,13.71,18070,-15.99,20250106,14960,1.47,20250224,21050,-27.89,20240819,13350,13.71,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,130955,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15510,-590,5,-3.66,4796320260,302827,83.06,16350,16590,15500,20900,11270,16100,15838.04,3.22,0,-85058,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3643,14.04,1.75,12,1.29,1105.00,8846.00,21050,20240819,-26.32,13350,20241022,16.18,18070,-14.17,20250106,15250,1.70,20250220,21050,-26.32,20240819,13350,16.18,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,120951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15630,-470,5,-2.92,4098510300,258029,70.77,16350,16590,15560,20900,11270,16100,15883.48,3.22,0,-65322,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3671,14.14,1.77,12,1.10,1105.00,8846.00,21050,20240819,-25.75,13350,20241022,17.08,18070,-13.50,20250106,15250,2.49,20250220,21050,-25.75,20240819,13350,17.08,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,110949,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15570,-530,5,-3.29,3690585520,231923,63.61,16350,16590,15560,20900,11270,16100,15912.56,3.22,0,-58553,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3657,14.09,1.76,12,0.99,1105.00,8846.00,21050,20240819,-26.03,13350,20241022,16.63,18070,-13.84,20250106,15250,2.10,20250220,21050,-26.03,20240819,13350,16.63,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,100950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15670,-430,5,-2.67,2864534990,179176,49.14,16350,16590,15640,20900,11270,16100,15986.94,3.22,0,-30085,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3680,14.18,1.77,12,0.76,1105.00,8846.00,21050,20240819,-25.56,13350,20241022,17.38,18070,-13.28,20250106,15250,2.75,20250220,21050,-25.56,20240819,13350,17.38,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N +20250224,090956,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16060,-40,5,-0.25,959354990,58743,16.11,16350,16590,16060,20900,11270,16100,16333.44,3.22,0,-9618,16660,16380,15820,15540,14980,16520,15680,235,4800,1000,11590,10,1,23486560,3772,14.53,1.82,12,0.25,1105.00,8846.00,21050,20240819,-23.71,13350,20241022,20.30,18070,-11.12,20250106,15250,5.31,20250220,21050,-23.71,20240819,13350,20.30,20241022,4.83,N,206640,1000,234 억,,755709,N,N,1,N,00,N 20250221,160947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16100,690,2,4.48,5694296360,363826,343.18,15410,16100,15260,20000,10790,15410,15650.62,3.20,0,2191,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3781,14.57,1.82,12,1.55,1105.00,8846.00,21050,20240819,-23.52,13350,20241022,20.60,18070,-10.90,20250106,15250,5.57,20250220,21050,-23.52,20240819,13350,20.60,20241022,4.86,N,206640,1000,234 억,,752484,N,N,1,N,00,N 20250221,150951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15900,490,2,3.18,5096635750,326513,307.98,15410,15940,15260,20000,10790,15410,15609.29,3.20,0,-3912,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3734,14.39,1.80,12,1.39,1105.00,8846.00,21050,20240819,-24.47,13350,20241022,19.10,18070,-12.01,20250106,15250,4.26,20250220,21050,-24.47,20240819,13350,19.10,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N 20250221,140950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15380,-30,5,-0.19,1451980270,94602,89.23,15410,15580,15260,20000,10790,15410,15348.30,3.20,0,-12448,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3612,13.92,1.74,12,0.40,1105.00,8846.00,21050,20240819,-26.94,13350,20241022,15.21,18070,-14.89,20250106,15250,0.85,20250220,21050,-26.94,20240819,13350,15.21,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N diff --git a/206650/price/prices-20250201.csv b/206650/price/prices-20250201.csv index d63930bfe3e6..af987991f946 100644 --- a/206650/price/prices-20250201.csv +++ b/206650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11730,130,2,1.12,2728305620,230764,189.32,11710,12040,11620,15080,8120,11600,11823.36,7.09,0,-32441,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4285,-30.79,3.84,12,0.63,-381.00,3055.00,18800,20241106,-37.61,9350,20240805,25.45,13170,-10.93,20250109,11000,6.64,20250205,18800,-37.61,20241106,9350,25.45,20240805,2.00,N,206650,500,182 억,,2591877,N,N,92,N,00,N +20250224,150954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11750,150,2,1.29,2641619810,223375,183.26,11710,12040,11620,15080,8120,11600,11826.20,7.09,0,-29727,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4293,-30.84,3.85,12,0.61,-381.00,3055.00,18800,20241106,-37.50,9350,20240805,25.67,13170,-10.78,20250109,11000,6.82,20250205,18800,-37.50,20241106,9350,25.67,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,140953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11720,120,2,1.03,2429516990,205307,168.43,11710,12040,11620,15080,8120,11600,11833.87,7.09,0,-21311,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4282,-30.76,3.84,12,0.56,-381.00,3055.00,18800,20241106,-37.66,9350,20240805,25.35,13170,-11.01,20250109,11000,6.55,20250205,18800,-37.66,20241106,9350,25.35,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,130955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11840,240,2,2.07,2225011860,187943,154.19,11710,12040,11620,15080,8120,11600,11839.09,7.09,0,-13476,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4326,-31.08,3.88,12,0.51,-381.00,3055.00,18800,20241106,-37.02,9350,20240805,26.63,13170,-10.10,20250109,11000,7.64,20250205,18800,-37.02,20241106,9350,26.63,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,120952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,290,2,2.50,2056900510,173766,142.56,11710,12040,11620,15080,8120,11600,11837.54,7.09,0,-6898,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4344,-31.21,3.89,12,0.48,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,110950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11810,210,2,1.81,1823974710,154118,126.44,11710,12040,11620,15080,8120,11600,11835.32,7.09,0,-6003,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4315,-31.00,3.87,12,0.42,-381.00,3055.00,18800,20241106,-37.18,9350,20240805,26.31,13170,-10.33,20250109,11000,7.36,20250205,18800,-37.18,20241106,9350,26.31,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,100950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11670,70,2,0.60,1313298300,110669,90.79,11710,12040,11670,15080,8120,11600,11867.53,7.09,0,3822,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4264,-30.63,3.82,12,0.30,-381.00,3055.00,18800,20241106,-37.93,9350,20240805,24.81,13170,-11.39,20250109,11000,6.09,20250205,18800,-37.93,20241106,9350,24.81,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N +20250224,090957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11870,270,2,2.33,711095990,59622,48.91,11710,12040,11710,15080,8120,11600,11928.16,7.09,0,14952,11826,11712,11636,11522,11446,11675,11485,183,3480,500,8580,10,1,36534307,4337,-31.15,3.89,12,0.16,-381.00,3055.00,18800,20241106,-36.86,9350,20240805,26.95,13170,-9.87,20250109,11000,7.91,20250205,18800,-36.86,20241106,9350,26.95,20240805,2.00,N,206650,500,182 억,,2591877,N,N,194,N,00,N 20250221,160947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11600,-120,5,-1.02,1407893710,121116,50.26,11750,11750,11560,15230,8210,11720,11624.34,7.21,0,-43982,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4238,-30.45,3.80,12,0.33,-381.00,3055.00,18800,20241106,-38.30,9350,20240805,24.06,13170,-11.92,20250109,11000,5.45,20250205,18800,-38.30,20241106,9350,24.06,20240805,1.98,N,206650,500,182 억,,2635659,N,N,194,N,00,N 20250221,150951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11610,-110,5,-0.94,1304327510,112188,46.55,11750,11750,11560,15230,8210,11720,11626.27,7.21,0,-39640,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4242,-30.47,3.80,12,0.31,-381.00,3055.00,18800,20241106,-38.24,9350,20240805,24.17,13170,-11.85,20250109,11000,5.55,20250205,18800,-38.24,20241106,9350,24.17,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N 20250221,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11590,-130,5,-1.11,1028774270,88419,36.69,11750,11750,11580,15230,8210,11720,11635.22,7.21,0,-31912,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4234,-30.42,3.79,12,0.24,-381.00,3055.00,18800,20241106,-38.35,9350,20240805,23.96,13170,-12.00,20250109,11000,5.36,20250205,18800,-38.35,20241106,9350,23.96,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N diff --git a/206950/price/prices-20250201.csv b/206950/price/prices-20250201.csv index bdc016734235..6643cac28c46 100644 --- a/206950/price/prices-20250201.csv +++ b/206950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160956,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,150954,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,140953,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,130955,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,120952,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,110950,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,100950,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-5,5,-0.24,23546,12,240.00,1951,2085,1951,2400,1780,2090,1962.17,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1660,20241220,25.60,2890,-27.85,20250121,1905,9.45,20250218,3105,-32.85,20240424,1660,25.60,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20250224,090957,57,100.00,KONEX,,,N,N,N,N, ,N,1951,-139,5,-6.65,21461,11,220.00,1951,1951,1951,2400,1780,2090,1951.00,0.00,0,0,2090,2090,2090,2090,2090,2090,2090,70,310,500,1250,1,1,14077265,275,3.91,1.73,12,0.00,499.00,1128.00,3105,20240424,-37.17,1660,20241220,17.53,2890,-32.49,20250121,1905,2.41,20250218,3105,-37.17,20240424,1660,17.53,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250221,160947,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-30,5,-1.42,10450,5,2.43,2090,2090,2090,2435,1805,2120,2090.00,0.00,0,0,2232,2175,2063,2006,1894,2204,2035,70,315,500,1270,5,1,14077265,294,4.19,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.69,1660,20241220,25.90,2890,-27.68,20250121,1905,9.71,20250218,3105,-32.69,20240424,1660,25.90,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250221,150951,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-30,5,-1.42,10450,5,2.43,2090,2090,2090,2435,1805,2120,2090.00,0.00,0,0,2232,2175,2063,2006,1894,2204,2035,70,315,500,1270,5,1,14077265,294,4.19,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.69,1660,20241220,25.90,2890,-27.68,20250121,1905,9.71,20250218,3105,-32.69,20240424,1660,25.90,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20250221,140951,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-30,5,-1.42,10450,5,2.43,2090,2090,2090,2435,1805,2120,2090.00,0.00,0,0,2232,2175,2063,2006,1894,2204,2035,70,315,500,1270,5,1,14077265,294,4.19,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.69,1660,20241220,25.90,2890,-27.68,20250121,1905,9.71,20250218,3105,-32.69,20240424,1660,25.90,20241220,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250201.csv b/207490/price/prices-20250201.csv index c8bb3daab0be..2da908ffcb91 100644 --- a/207490/price/prices-20250201.csv +++ b/207490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160956,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,150955,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,140953,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,130955,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,120952,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,110950,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,100951,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20250224,090957,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,6310,20240215,7.61,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250221,160948,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,5620,20240208,20.82,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250221,150952,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,5620,20240208,20.82,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20250221,140951,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4070,10,1,3600000,244,242.50,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.65,5620,20240208,20.82,6800,-0.15,20250205,6400,6.09,20250108,8050,-15.65,20240229,6400,6.09,20250108,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250201.csv b/207760/price/prices-20250201.csv index cee2afcd04d8..02783045d585 100644 --- a/207760/price/prices-20250201.csv +++ b/207760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1098,-21,5,-1.88,562111288,509972,50.78,1090,1130,1080,1454,784,1119,1102.24,0.89,0,50951,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,912,-7.32,1.46,12,0.61,-150.00,752.00,3190,20240220,-65.58,970,20250212,13.20,1248,-12.02,20250220,970,13.20,20250212,3010,-63.52,20240509,970,13.20,20250212,3.28,N,207760,100,83 억,,738111,N,N,113,N,00,N +20250224,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,-7,5,-0.63,541934937,491654,48.95,1090,1130,1080,1454,784,1119,1102.27,0.89,0,48898,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,924,-7.41,1.48,12,0.59,-150.00,752.00,3190,20240220,-65.14,970,20250212,14.64,1248,-10.90,20250220,970,14.64,20250212,3010,-63.06,20240509,970,14.64,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1101,-18,5,-1.61,498029203,451758,44.98,1090,1130,1080,1454,784,1119,1102.42,0.89,0,36800,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,915,-7.34,1.46,12,0.54,-150.00,752.00,3190,20240220,-65.49,970,20250212,13.51,1248,-11.78,20250220,970,13.51,20250212,3010,-63.42,20240509,970,13.51,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,130956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1109,-10,5,-0.89,432967221,392763,39.11,1090,1130,1080,1454,784,1119,1102.36,0.89,0,20164,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,921,-7.39,1.47,12,0.47,-150.00,752.00,3190,20240220,-65.24,970,20250212,14.33,1248,-11.14,20250220,970,14.33,20250212,3010,-63.16,20240509,970,14.33,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,3,2,0.27,404818815,367494,36.59,1090,1130,1080,1454,784,1119,1101.57,0.89,0,19999,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,932,-7.48,1.49,12,0.44,-150.00,752.00,3190,20240220,-64.83,970,20250212,15.67,1248,-10.10,20250220,970,15.67,20250212,3010,-62.72,20240509,970,15.67,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,110950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1103,-16,5,-1.43,365614259,332283,33.09,1090,1130,1080,1454,784,1119,1100.31,0.89,0,35648,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,916,-7.35,1.47,12,0.40,-150.00,752.00,3190,20240220,-65.42,970,20250212,13.71,1248,-11.62,20250220,970,13.71,20250212,3010,-63.36,20240509,970,13.71,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,100951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1097,-22,5,-1.97,233689367,213926,21.30,1090,1112,1080,1454,784,1119,1092.38,0.89,0,39161,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,911,-7.31,1.46,12,0.26,-150.00,752.00,3190,20240220,-65.61,970,20250212,13.09,1248,-12.10,20250220,970,13.09,20250212,3010,-63.55,20240509,970,13.09,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N +20250224,090958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1091,-28,5,-2.50,69332315,63273,6.30,1090,1112,1080,1454,784,1119,1095.76,0.89,0,3146,1188,1153,1130,1095,1072,1142,1084,83,335,100,710,1,1,83079783,906,-7.27,1.45,12,0.08,-150.00,752.00,3190,20240220,-65.80,970,20250212,12.47,1248,-12.58,20250220,970,12.47,20250212,3010,-63.75,20240509,970,12.47,20250212,3.28,N,207760,100,83 억,,738111,N,N,4084,N,00,N 20250221,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1119,-24,5,-2.10,1132470965,999399,9.54,1141,1165,1107,1485,801,1143,1133.14,0.84,0,35916,1323,1232,1157,1066,991,1278,1112,83,342,100,730,1,1,83079783,930,-7.46,1.49,12,1.20,-150.00,752.00,3190,20240220,-64.92,970,20250212,15.36,1248,-10.34,20250220,970,15.36,20250212,3070,-63.55,20240221,970,15.36,20250212,3.35,N,207760,100,83 억,,701860,N,N,4084,N,00,N 20250221,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1126,-17,5,-1.49,1094744360,965695,9.22,1141,1165,1107,1485,801,1143,1133.62,0.84,0,32739,1323,1232,1157,1066,991,1278,1112,83,342,100,730,1,1,83079783,935,-7.51,1.50,12,1.16,-150.00,752.00,3190,20240220,-64.70,970,20250212,16.08,1248,-9.78,20250220,970,16.08,20250212,3070,-63.32,20240221,970,16.08,20250212,3.35,N,207760,100,83 억,,701860,N,N,19709,N,00,N 20250221,140952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1113,-30,5,-2.62,1030899959,908774,8.67,1141,1165,1107,1485,801,1143,1134.38,0.84,0,21428,1323,1232,1157,1066,991,1278,1112,83,342,100,730,1,1,83079783,925,-7.42,1.48,12,1.09,-150.00,752.00,3190,20240220,-65.11,970,20250212,14.74,1248,-10.82,20250220,970,14.74,20250212,3070,-63.75,20240221,970,14.74,20250212,3.35,N,207760,100,83 억,,701860,N,N,19709,N,00,N diff --git a/207940/price/prices-20250201.csv b/207940/price/prices-20250201.csv index 88c9381953b2..9a0959b1c242 100644 --- a/207940/price/prices-20250201.csv +++ b/207940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160956,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1151000,-6000,5,-0.52,40696339000,35473,76.20,1147000,1156000,1138000,1504000,810000,1157000,1147239.62,13.53,0,8027,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,819213,95.51,8.33,12,0.05,12051.00,138119.00,1209000,20250214,-4.80,721000,20240530,59.64,1209000,-4.80,20250214,924000,24.57,20250102,1209000,-4.80,20250214,721000,59.64,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,249,N,00,N +20250224,150955,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1148000,-9000,5,-0.78,35652121000,31086,66.78,1147000,1156000,1138000,1504000,810000,1157000,1146880.22,13.53,0,6802,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,817078,95.26,8.31,12,0.04,12051.00,138119.00,1209000,20250214,-5.05,721000,20240530,59.22,1209000,-5.05,20250214,924000,24.24,20250102,1209000,-5.05,20250214,721000,59.22,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,140954,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1147000,-10000,5,-0.86,29748186000,25939,55.72,1147000,1156000,1138000,1504000,810000,1157000,1146843.86,13.53,0,4641,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,816366,95.18,8.30,12,0.04,12051.00,138119.00,1209000,20250214,-5.13,721000,20240530,59.08,1209000,-5.13,20250214,924000,24.13,20250102,1209000,-5.13,20250214,721000,59.08,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,130956,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1147000,-10000,5,-0.86,26208139000,22850,49.08,1147000,1156000,1138000,1504000,810000,1157000,1146955.72,13.53,0,4151,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,816366,95.18,8.30,12,0.03,12051.00,138119.00,1209000,20250214,-5.13,721000,20240530,59.08,1209000,-5.13,20250214,924000,24.13,20250102,1209000,-5.13,20250214,721000,59.08,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,120953,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1149000,-8000,5,-0.69,23087387000,20135,43.25,1147000,1156000,1138000,1504000,810000,1157000,1146619.29,13.53,0,3125,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,817789,95.34,8.32,12,0.03,12051.00,138119.00,1209000,20250214,-4.96,721000,20240530,59.36,1209000,-4.96,20250214,924000,24.35,20250102,1209000,-4.96,20250214,721000,59.36,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,110951,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1151000,-6000,5,-0.52,19445245000,16972,36.46,1147000,1156000,1138000,1504000,810000,1157000,1145711.72,13.53,0,2165,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,819213,95.51,8.33,12,0.02,12051.00,138119.00,1209000,20250214,-4.80,721000,20240530,59.64,1209000,-4.80,20250214,924000,24.57,20250102,1209000,-4.80,20250214,721000,59.64,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,100951,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1141000,-16000,5,-1.38,14557177000,12715,27.31,1147000,1156000,1138000,1504000,810000,1157000,1144863.10,13.53,0,470,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,812095,94.68,8.26,12,0.02,12051.00,138119.00,1209000,20250214,-5.62,721000,20240530,58.25,1209000,-5.62,20250214,924000,23.48,20250102,1209000,-5.62,20250214,721000,58.25,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N +20250224,090958,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1149000,-8000,5,-0.69,3210094000,2792,6.00,1147000,1156000,1141000,1504000,810000,1157000,1149694.81,13.53,0,705,1176333,1166666,1150333,1140666,1124333,1171500,1145500,1779,347000,2500,902460,1000,1,71174000,817789,95.34,8.32,12,0.00,12051.00,138119.00,1209000,20250214,-4.96,721000,20240530,59.36,1209000,-4.96,20250214,924000,24.35,20250102,1209000,-4.96,20250214,721000,59.36,20240530,0.04,N,207940,2500,1779 억,,9627350,N,N,68,N,00,N 20250221,160948,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1157000,8000,2,0.70,53420783000,46466,59.19,1137000,1160000,1134000,1493000,805000,1149000,1149663.77,13.52,0,8700,1173666,1161332,1143666,1131332,1113666,1152500,1122500,1779,344000,2500,896220,1000,1,71174000,823483,96.01,8.38,12,0.07,12051.00,138119.00,1209000,20250214,-4.30,721000,20240530,60.47,1209000,-4.30,20250214,924000,25.22,20250102,1209000,-4.30,20250214,721000,60.47,20240530,0.03,N,207940,2500,1779 억,,9624481,N,N,68,N,00,N 20250221,150952,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1156000,7000,2,0.61,44803850000,39012,49.70,1137000,1160000,1134000,1493000,805000,1149000,1148463.29,13.52,0,6705,1173666,1161332,1143666,1131332,1113666,1152500,1122500,1779,344000,2500,896220,1000,1,71174000,822771,95.93,8.37,12,0.05,12051.00,138119.00,1209000,20250214,-4.38,721000,20240530,60.33,1209000,-4.38,20250214,924000,25.11,20250102,1209000,-4.38,20250214,721000,60.33,20240530,0.03,N,207940,2500,1779 억,,9624481,N,N,337,N,00,N 20250221,140952,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1153000,4000,2,0.35,38316555000,33389,42.53,1137000,1160000,1134000,1493000,805000,1149000,1147580.19,13.52,0,5720,1173666,1161332,1143666,1131332,1113666,1152500,1122500,1779,344000,2500,896220,1000,1,71174000,820636,95.68,8.35,12,0.05,12051.00,138119.00,1209000,20250214,-4.63,721000,20240530,59.92,1209000,-4.63,20250214,924000,24.78,20250102,1209000,-4.63,20250214,721000,59.92,20240530,0.03,N,207940,2500,1779 억,,9624481,N,N,337,N,00,N diff --git a/208140/price/prices-20250201.csv b/208140/price/prices-20250201.csv index 8c450efb30c3..b9187767c0df 100644 --- a/208140/price/prices-20250201.csv +++ b/208140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160957,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,5,2,0.20,361632545,144835,182.85,2495,2520,2485,3255,1755,2505,2496.86,0.71,0,19106,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,820,2.51,0.67,12,0.44,999.00,3733.00,3430,20240425,-26.82,2350,20240909,6.81,2670,-5.99,20250106,2480,1.21,20250203,3430,-26.82,20240425,2350,6.81,20240909,2.07,N,208140,100,32 억,,232633,N,N,37,N,00,N +20250224,150956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,5,2,0.20,348333175,139522,176.14,2495,2520,2485,3255,1755,2505,2496.62,0.71,0,18258,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,820,2.51,0.67,12,0.43,999.00,3733.00,3430,20240425,-26.82,2350,20240909,6.81,2670,-5.99,20250106,2480,1.21,20250203,3430,-26.82,20240425,2350,6.81,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,140954,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,5,2,0.20,316572095,126812,160.10,2495,2520,2485,3255,1755,2505,2496.39,0.71,0,16111,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,820,2.51,0.67,12,0.39,999.00,3733.00,3430,20240425,-26.82,2350,20240909,6.81,2670,-5.99,20250106,2480,1.21,20250203,3430,-26.82,20240425,2350,6.81,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,130956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,-5,5,-0.20,297969635,119385,150.72,2495,2520,2485,3255,1755,2505,2495.87,0.71,0,13488,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,817,2.50,0.67,12,0.37,999.00,3733.00,3430,20240425,-27.11,2350,20240909,6.38,2670,-6.37,20250106,2480,0.81,20250203,3430,-27.11,20240425,2350,6.38,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,120953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,-5,5,-0.20,283478590,113586,143.40,2495,2520,2485,3255,1755,2505,2495.72,0.71,0,13468,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,817,2.50,0.67,12,0.35,999.00,3733.00,3430,20240425,-27.11,2350,20240909,6.38,2670,-6.37,20250106,2480,0.81,20250203,3430,-27.11,20240425,2350,6.38,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,110951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,-15,5,-0.60,232469490,93125,117.57,2495,2520,2485,3255,1755,2505,2496.32,0.71,0,8696,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,814,2.49,0.67,12,0.28,999.00,3733.00,3430,20240425,-27.41,2350,20240909,5.96,2670,-6.74,20250106,2480,0.40,20250203,3430,-27.41,20240425,2350,5.96,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,100951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,0,3,0.00,86125575,34421,43.46,2495,2520,2495,3255,1755,2505,2502.12,0.71,0,6215,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,819,2.51,0.67,12,0.11,999.00,3733.00,3430,20240425,-26.97,2350,20240909,6.60,2670,-6.18,20250106,2480,1.01,20250203,3430,-26.97,20240425,2350,6.60,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N +20250224,090958,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2500,-5,5,-0.20,20617240,8259,10.43,2495,2510,2495,3255,1755,2505,2496.34,0.71,0,-511,2551,2527,2516,2492,2481,2522,2487,33,750,100,1800,5,1,32684246,817,2.50,0.67,12,0.03,999.00,3733.00,3430,20240425,-27.11,2350,20240909,6.38,2670,-6.37,20250106,2480,0.81,20250203,3430,-27.11,20240425,2350,6.38,20240909,2.07,N,208140,100,32 억,,232633,N,N,6,N,00,N 20250221,160949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,-20,5,-0.79,199122720,79105,126.92,2520,2540,2505,3280,1770,2525,2517.20,0.74,0,-32602,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,819,2.51,0.67,12,0.24,999.00,3733.00,3430,20240425,-26.97,2350,20240909,6.60,2670,-6.18,20250106,2480,1.01,20250203,3430,-26.97,20240425,2350,6.60,20240909,2.08,N,208140,100,32 억,,243075,N,N,6,N,00,N 20250221,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-10,5,-0.40,177744050,70582,113.24,2520,2540,2505,3280,1770,2525,2518.26,0.74,0,-29680,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,822,2.52,0.67,12,0.22,999.00,3733.00,3430,20240425,-26.68,2350,20240909,7.02,2670,-5.81,20250106,2480,1.41,20250203,3430,-26.68,20240425,2350,7.02,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N 20250221,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-5,5,-0.20,109718195,43489,69.78,2520,2540,2510,3280,1770,2525,2522.90,0.74,0,-11926,2558,2541,2533,2516,2508,2537,2512,33,755,100,1810,5,1,32684246,824,2.52,0.68,12,0.13,999.00,3733.00,3430,20240425,-26.53,2350,20240909,7.23,2670,-5.62,20250106,2480,1.61,20250203,3430,-26.53,20240425,2350,7.23,20240909,2.08,N,208140,100,32 억,,243075,N,N,13,N,00,N diff --git a/208340/price/prices-20250201.csv b/208340/price/prices-20250201.csv index 29cae13667cc..e7f94ab98c95 100644 --- a/208340/price/prices-20250201.csv +++ b/208340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160957,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,150956,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,140955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,130957,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,120953,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,110951,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,100952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20250224,090958,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240213,0.00,2915,20240213,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240226,2915,0.00,20240226,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250221,160949,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240208,0.00,2915,20240208,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240221,2915,0.00,20240221,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250221,150953,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240208,0.00,2915,20240208,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240221,2915,0.00,20240221,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20250221,140952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240208,0.00,2915,20240208,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240221,2915,0.00,20240221,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250201.csv b/208350/price/prices-20250201.csv index f9f549302f97..7d57fa5a36d3 100644 --- a/208350/price/prices-20250201.csv +++ b/208350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,20,2,0.69,10061695,3487,48.70,2880,2905,2865,3740,2020,2880,2885.49,4.56,0,-156,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,256,2.17,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.62,2500,20241209,16.00,3200,-9.38,20250123,2820,2.84,20250219,4725,-38.62,20240604,2500,16.00,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,150956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,20,2,0.69,10050095,3483,48.65,2880,2905,2865,3740,2020,2880,2885.47,4.56,0,-159,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,256,2.17,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.62,2500,20241209,16.00,3200,-9.38,20250123,2820,2.84,20250219,4725,-38.62,20240604,2500,16.00,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,15,2,0.52,9233940,3202,44.72,2880,2895,2865,3740,2020,2880,2883.80,4.56,0,-130,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,256,2.17,0.47,12,0.04,1337.00,6161.00,4725,20240604,-38.73,2500,20241209,15.80,3200,-9.53,20250123,2820,2.66,20250219,4725,-38.73,20240604,2500,15.80,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,130957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,10,2,0.35,8091070,2807,39.20,2880,2895,2865,3740,2020,2880,2882.46,4.56,0,-127,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,255,2.16,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.84,2500,20241209,15.60,3200,-9.69,20250123,2820,2.48,20250219,4725,-38.84,20240604,2500,15.60,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,120954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,5,2,0.17,7227405,2507,35.01,2880,2895,2865,3740,2020,2880,2882.89,4.56,0,-125,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,255,2.16,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,0,3,0.00,7089160,2459,34.34,2880,2895,2865,3740,2020,2880,2882.94,4.56,0,-125,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,255,2.15,0.47,12,0.03,1337.00,6161.00,4725,20240604,-39.05,2500,20241209,15.20,3200,-10.00,20250123,2820,2.13,20250219,4725,-39.05,20240604,2500,15.20,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,5,2,0.17,6114115,2120,29.61,2880,2895,2865,3740,2020,2880,2884.02,4.56,0,-125,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,255,2.16,0.47,12,0.02,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N +20250224,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,10,2,0.35,588080,204,2.85,2880,2890,2880,3740,2020,2880,2882.75,4.56,0,-21,2946,2912,2886,2852,2826,2900,2840,44,860,500,1900,5,1,8838549,255,2.16,0.47,12,0.00,1337.00,6161.00,4725,20240604,-38.84,2500,20241209,15.60,3200,-9.69,20250123,2820,2.48,20250219,4725,-38.84,20240604,2500,15.60,20241209,0.00,N,208350,500,44 억,,403156,N,N,0,N,00,N 20250221,160949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2880,-40,5,-1.37,20673290,7160,108.67,2920,2920,2860,3795,2045,2920,2887.33,4.56,0,149,2963,2941,2903,2881,2843,2952,2892,44,875,500,1920,5,1,8838549,255,2.15,0.47,12,0.08,1337.00,6161.00,4725,20240604,-39.05,2500,20241209,15.20,3200,-10.00,20250123,2820,2.13,20250219,4725,-39.05,20240604,2500,15.20,20241209,0.00,N,208350,500,44 억,,403053,N,N,0,N,00,N 20250221,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-35,5,-1.20,19656350,6807,103.31,2920,2920,2860,3795,2045,2920,2887.67,4.56,0,315,2963,2941,2903,2881,2843,2952,2892,44,875,500,1920,5,1,8838549,255,2.16,0.47,12,0.08,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,403053,N,N,0,N,00,N 20250221,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-35,5,-1.20,7787460,2693,40.87,2920,2920,2860,3795,2045,2920,2891.74,4.56,0,318,2963,2941,2903,2881,2843,2952,2892,44,875,500,1920,5,1,8838549,255,2.16,0.47,12,0.03,1337.00,6161.00,4725,20240604,-38.94,2500,20241209,15.40,3200,-9.84,20250123,2820,2.30,20250219,4725,-38.94,20240604,2500,15.40,20241209,0.00,N,208350,500,44 억,,403053,N,N,0,N,00,N diff --git a/208370/price/prices-20250201.csv b/208370/price/prices-20250201.csv index b4f4114299e9..18d16a7326fb 100644 --- a/208370/price/prices-20250201.csv +++ b/208370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5020,90,2,1.83,1498891930,303796,102.20,4890,5040,4750,6400,3455,4930,4933.73,0.16,0,-3872,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,10,1,25740564,1292,23.57,2.14,12,1.18,213.00,2347.00,7430,20240216,-32.44,3425,20241115,46.57,5650,-11.15,20250206,4005,25.34,20250102,6600,-23.94,20240226,3425,46.57,20241115,5.21,N,208370,500,128 억,,40626,N,N,18,N,00,N +20250224,150956,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,5010,80,2,1.62,1375344640,279109,93.89,4890,5040,4750,6400,3455,4930,4927.62,0.16,0,-2040,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,10,1,25740564,1290,23.52,2.13,12,1.08,213.00,2347.00,7430,20240216,-32.57,3425,20241115,46.28,5650,-11.33,20250206,4005,25.09,20250102,6600,-24.09,20240226,3425,46.28,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,140955,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4985,55,2,1.12,1082119685,220510,74.18,4890,5030,4750,6400,3455,4930,4907.26,0.16,0,1603,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1283,23.40,2.12,12,0.86,213.00,2347.00,7430,20240216,-32.91,3425,20241115,45.55,5650,-11.77,20250206,4005,24.47,20250102,6600,-24.47,20240226,3425,45.55,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,130957,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4935,5,2,0.10,708732100,145419,48.92,4890,4960,4750,6400,3455,4930,4873.38,0.16,0,-16866,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1270,23.17,2.10,12,0.56,213.00,2347.00,7430,20240216,-33.58,3425,20241115,44.09,5650,-12.65,20250206,4005,23.22,20250102,6600,-25.23,20240226,3425,44.09,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,120954,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,0,3,0.00,665239090,136595,45.95,4890,4960,4750,6400,3455,4930,4869.77,0.16,0,-15594,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1269,23.15,2.10,12,0.53,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6600,-25.30,20240226,3425,43.94,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,110952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4950,20,2,0.41,563148370,115908,38.99,4890,4960,4750,6400,3455,4930,4858.03,0.16,0,-17851,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1274,23.24,2.11,12,0.45,213.00,2347.00,7430,20240216,-33.38,3425,20241115,44.53,5650,-12.39,20250206,4005,23.60,20250102,6600,-25.00,20240226,3425,44.53,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,100952,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,-60,5,-1.22,368897170,76409,25.70,4890,4905,4750,6400,3455,4930,4826.74,0.16,0,-13067,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1254,22.86,2.07,12,0.30,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6600,-26.21,20240226,3425,42.19,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N +20250224,090959,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4830,-100,5,-2.03,170788585,35417,11.91,4890,4905,4750,6400,3455,4930,4819.47,0.16,0,-13244,5093,5011,4878,4796,4663,5052,4837,129,1470,500,3540,5,1,25740564,1243,22.68,2.06,12,0.14,213.00,2347.00,7430,20240216,-34.99,3425,20241115,41.02,5650,-14.51,20250206,4005,20.60,20250102,6600,-26.82,20240226,3425,41.02,20241115,5.21,N,208370,500,128 억,,40626,N,N,0,N,00,N 20250221,160949,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4930,125,2,2.60,1419889720,290848,54.51,4790,4960,4745,6240,3365,4805,4881.68,0.12,0,10533,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1269,23.15,2.10,12,1.13,213.00,2347.00,7430,20240216,-33.65,3425,20241115,43.94,5650,-12.74,20250206,4005,23.10,20250102,6850,-28.03,20240221,3425,43.94,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N 20250221,150953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4860,55,2,1.14,1309509145,268290,50.28,4790,4960,4745,6240,3365,4805,4881.03,0.12,0,13001,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1251,22.82,2.07,12,1.04,213.00,2347.00,7430,20240216,-34.59,3425,20241115,41.90,5650,-13.98,20250206,4005,21.35,20250102,6850,-29.05,20240221,3425,41.90,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N 20250221,140953,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4870,65,2,1.35,1219216290,249707,46.80,4790,4960,4745,6240,3365,4805,4882.68,0.12,0,8787,5145,4975,4890,4720,4635,4932,4677,129,1435,500,3450,5,1,25740564,1254,22.86,2.07,12,0.97,213.00,2347.00,7430,20240216,-34.45,3425,20241115,42.19,5650,-13.81,20250206,4005,21.60,20250102,6850,-28.91,20240221,3425,42.19,20241115,5.18,N,208370,500,128 억,,29943,N,N,2,N,00,N diff --git a/208640/price/prices-20250201.csv b/208640/price/prices-20250201.csv index 620360b6075a..56ed29d5db4f 100644 --- a/208640/price/prices-20250201.csv +++ b/208640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,287,-58,5,-16.81,3614602217,11374688,129.71,353,368,287,448,242,345,317.78,0.83,0,-520060,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,400,-3.22,1.53,12,8.17,-89.00,187.00,513,20241118,-44.05,225,20241112,27.56,368,-22.01,20250224,254,12.99,20250217,513,-44.05,20241118,225,27.56,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,150957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-52,5,-15.07,3523206589,11058533,126.10,353,368,288,448,242,345,318.60,0.83,0,-489313,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,408,-3.29,1.57,12,7.94,-89.00,187.00,513,20241118,-42.88,225,20241112,30.22,368,-20.38,20250224,254,15.35,20250217,513,-42.88,20241118,225,30.22,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,140956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,293,-52,5,-15.07,3389581949,10599415,120.87,353,368,288,448,242,345,319.79,0.83,0,-487932,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,408,-3.29,1.57,12,7.61,-89.00,187.00,513,20241118,-42.88,225,20241112,30.22,368,-20.38,20250224,254,15.35,20250217,513,-42.88,20241118,225,30.22,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,130957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,-50,5,-14.49,3252124141,10127404,115.49,353,368,292,448,242,345,321.12,0.83,0,-474811,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,411,-3.31,1.58,12,7.27,-89.00,187.00,513,20241118,-42.50,225,20241112,31.11,368,-19.84,20250224,254,16.14,20250217,513,-42.50,20241118,225,31.11,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,120954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-47,5,-13.62,3066141468,9499892,108.33,353,368,296,448,242,345,322.76,0.83,0,-466407,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,415,-3.35,1.59,12,6.82,-89.00,187.00,513,20241118,-41.91,225,20241112,32.44,368,-19.02,20250224,254,17.32,20250217,513,-41.91,20241118,225,32.44,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,300,-45,5,-13.04,2847543512,8767333,99.98,353,368,298,448,242,345,324.79,0.83,0,-468324,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,418,-3.37,1.60,12,6.30,-89.00,187.00,513,20241118,-41.52,225,20241112,33.33,368,-18.48,20250224,254,18.11,20250217,513,-41.52,20241118,225,33.33,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,100953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,308,-37,5,-10.72,2420284577,7356618,83.89,353,368,305,448,242,345,328.99,0.83,0,-393476,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,429,-3.46,1.65,12,5.28,-89.00,187.00,513,20241118,-39.96,225,20241112,36.89,368,-16.30,20250224,254,21.26,20250217,513,-39.96,20241118,225,36.89,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N +20250224,090959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,317,-28,5,-8.12,1543840307,4554124,51.93,353,368,313,448,242,345,339.00,0.83,0,-123617,397,371,319,293,241,384,306,139,103,100,220,1,1,139240254,441,-3.56,1.70,12,3.27,-89.00,187.00,513,20241118,-38.21,225,20241112,40.89,368,-13.86,20250224,254,24.80,20250217,513,-38.21,20241118,225,40.89,20241112,0.00,N,208640,100,139 억,,1156226,N,N,0,N,00,N 20250221,160950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,79,1,29.70,2922471296,8768829,4192.48,270,345,267,345,187,266,333.28,0.73,0,286167,271,268,265,262,259,267,261,139,79,100,170,1,1,139240254,480,-3.88,1.84,12,6.30,-89.00,187.00,513,20241118,-32.75,225,20241112,53.33,345,0.00,20250221,254,35.83,20250217,513,-32.75,20241118,225,53.33,20241112,0.00,N,208640,100,139 억,,1015757,N,N,0,N,00,N 20250221,150954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,79,1,29.70,2921985536,8767421,4191.81,270,345,267,345,187,266,333.28,0.73,0,286067,271,268,265,262,259,267,261,139,79,100,170,1,1,139240254,480,-3.88,1.84,12,6.30,-89.00,187.00,513,20241118,-32.75,225,20241112,53.33,345,0.00,20250221,254,35.83,20250217,513,-32.75,20241118,225,53.33,20241112,0.00,N,208640,100,139 억,,1015757,N,N,0,N,00,N 20250221,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,345,79,1,29.70,2908470161,8728246,4173.08,270,345,267,345,187,266,333.23,0.73,0,286067,271,268,265,262,259,267,261,139,79,100,170,1,1,139240254,480,-3.88,1.84,12,6.27,-89.00,187.00,513,20241118,-32.75,225,20241112,53.33,345,0.00,20250221,254,35.83,20250217,513,-32.75,20241118,225,53.33,20241112,0.00,N,208640,100,139 억,,1015757,N,N,0,N,00,N diff --git a/208710/price/prices-20250201.csv b/208710/price/prices-20250201.csv index 77d5f2489e2d..3a80e56fc0ad 100644 --- a/208710/price/prices-20250201.csv +++ b/208710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-31,5,-4.66,685131079,1070598,198.58,660,660,633,864,466,665,639.94,0.19,0,39693,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,418,-2.52,0.65,12,1.62,-252.00,972.00,1184,20250108,-46.45,320,20241209,98.12,1184,-46.45,20250108,420,50.95,20250102,1184,-46.45,20250108,320,98.12,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-27,5,-4.06,668988180,1045166,193.87,660,660,633,864,466,665,640.07,0.19,0,40737,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,420,-2.53,0.66,12,1.59,-252.00,972.00,1184,20250108,-46.11,320,20241209,99.38,1184,-46.11,20250108,420,51.90,20250102,1184,-46.11,20250108,320,99.38,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-25,5,-3.76,615775183,961339,178.32,660,660,633,864,466,665,640.52,0.19,0,52727,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,422,-2.54,0.66,12,1.46,-252.00,972.00,1184,20250108,-45.95,320,20241209,100.00,1184,-45.95,20250108,420,52.38,20250102,1184,-45.95,20250108,320,100.00,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,130958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-26,5,-3.91,513816345,801182,148.61,660,660,633,864,466,665,641.31,0.19,0,70133,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,421,-2.54,0.66,12,1.22,-252.00,972.00,1184,20250108,-46.03,320,20241209,99.69,1184,-46.03,20250108,420,52.14,20250102,1184,-46.03,20250108,320,99.69,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,120954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-20,5,-3.01,492595836,767947,142.45,660,660,633,864,466,665,641.43,0.19,0,73353,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,425,-2.56,0.66,12,1.17,-252.00,972.00,1184,20250108,-45.52,320,20241209,101.56,1184,-45.52,20250108,420,53.57,20250102,1184,-45.52,20250108,320,101.56,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,110952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,638,-27,5,-4.06,458344449,714435,132.52,660,660,633,864,466,665,641.53,0.19,0,74500,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,420,-2.53,0.66,12,1.08,-252.00,972.00,1184,20250108,-46.11,320,20241209,99.38,1184,-46.11,20250108,420,51.90,20250102,1184,-46.11,20250108,320,99.38,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,100953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,-29,5,-4.36,408056268,635352,117.85,660,660,634,864,466,665,642.23,0.19,0,77193,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,419,-2.52,0.65,12,0.96,-252.00,972.00,1184,20250108,-46.28,320,20241209,98.75,1184,-46.28,20250108,420,51.43,20250102,1184,-46.28,20250108,320,98.75,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N +20250224,091000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,-16,5,-2.41,97381549,149800,27.79,660,660,643,864,466,665,650.02,0.19,0,-6058,685,675,665,655,645,670,650,66,199,100,450,1,1,65900664,428,-2.58,0.67,12,0.23,-252.00,972.00,1184,20250108,-45.19,320,20241209,102.81,1184,-45.19,20250108,420,54.52,20250102,1184,-45.19,20250108,320,102.81,20241209,0.75,N,208710,100,65 억,,125507,N,N,0,N,00,N 20250221,160950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,3,2,0.45,351217249,532176,22.13,671,675,655,860,464,662,659.96,0.14,0,31919,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,438,-2.64,0.68,12,0.81,-252.00,972.00,1184,20250108,-43.83,320,20241209,107.81,1184,-43.83,20250108,420,58.33,20250102,1184,-43.83,20250108,320,107.81,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N 20250221,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,-1,5,-0.15,340141425,515498,21.44,671,675,655,860,464,662,659.83,0.14,0,31637,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,436,-2.62,0.68,12,0.78,-252.00,972.00,1184,20250108,-44.17,320,20241209,106.56,1184,-44.17,20250108,420,57.38,20250102,1184,-44.17,20250108,320,106.56,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N 20250221,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-4,5,-0.60,283898032,430506,17.90,671,675,655,860,464,662,659.45,0.14,0,41485,750,706,683,639,616,694,627,66,198,100,450,1,1,65900664,434,-2.61,0.68,12,0.65,-252.00,972.00,1184,20250108,-44.43,320,20241209,105.62,1184,-44.43,20250108,420,56.67,20250102,1184,-44.43,20250108,320,105.62,20241209,0.78,N,208710,100,65 억,,93588,N,N,0,N,00,N diff --git a/208850/price/prices-20250201.csv b/208850/price/prices-20250201.csv index c45566022b32..ac69182e3da5 100644 --- a/208850/price/prices-20250201.csv +++ b/208850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160959,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,20000,4,40.00,5100,5100,4900,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,150957,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-100,5,-2.00,14900,3,30.00,5100,5100,4900,5750,4250,5000,4966.67,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5390,-9.09,20250106,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,140956,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-100,5,-2.00,14900,3,30.00,5100,5100,4900,5750,4250,5000,4966.67,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,5,1,2820250,138,15.56,1.01,12,0.00,315.00,4864.00,6860,20241126,-28.57,4300,20240415,13.95,5390,-9.09,20250106,4800,2.08,20250210,6860,-28.57,20241126,4300,13.95,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,130958,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,5100,1,10.00,5100,5100,5100,5750,4250,5000,5100.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,120955,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,5100,1,10.00,5100,5100,5100,5750,4250,5000,5100.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,110953,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,5100,1,10.00,5100,5100,5100,5750,4250,5000,5100.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,100953,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,5100,1,10.00,5100,5100,5100,5750,4250,5000,5100.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20250224,091000,57,100.00,KONEX,,,N,N,N,N, ,N,5100,100,2,2.00,5100,1,10.00,5100,5100,5100,5750,4250,5000,5100.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5390,-5.38,20250106,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250221,160950,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250221,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20250221,140954,57,100.00,KONEX,,,N,N,N,N, ,N,5000,0,3,0.00,50000,10,1000.00,5000,5000,5000,5750,4250,5000,5000.00,0.00,0,0,5000,5000,5000,5000,5000,5000,5000,28,750,1000,3100,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,5390,-7.24,20250106,4800,4.17,20250210,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250201.csv b/208860/price/prices-20250201.csv index 4d587526d289..e8a6424c60ed 100644 --- a/208860/price/prices-20250201.csv +++ b/208860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160959,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,150958,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,140956,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,130958,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,120955,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,110953,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,100953,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20250224,091000,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240213,0.00,2205,20240213,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240226,2205,0.00,20240226,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250221,160951,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250221,150955,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20250221,140954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20240208,0.00,2205,20240208,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240221,2205,0.00,20240221,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250201.csv b/208890/price/prices-20250201.csv index 7ab3882a65b9..1a751a994502 100644 --- a/208890/price/prices-20250201.csv +++ b/208890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160959,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-1,5,-0.08,11079,10,4.72,1020,1195,1020,1375,1017,1196,1107.90,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1020,17.16,20250224,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,150958,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-1,5,-0.08,11079,10,4.72,1020,1195,1020,1375,1017,1196,1107.90,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1020,17.16,20250224,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,140957,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-1,5,-0.08,11079,10,4.72,1020,1195,1020,1375,1017,1196,1107.90,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1020,17.16,20250224,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,130958,57,100.00,KONEX,,,N,N,N,N, ,N,1195,-1,5,-0.08,2215,2,0.94,1020,1195,1020,1375,1017,1196,1107.50,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.25,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.52,831,20240816,43.80,1199,-0.33,20250102,1020,17.16,20250224,1398,-14.52,20240925,831,43.80,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,120955,57,100.00,KONEX,,,N,N,N,N, ,N,1020,-176,5,-14.72,1020,1,0.47,1020,1020,1020,1375,1017,1196,1020.00,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,41,-17.29,1.31,12,0.00,-59.00,778.00,1398,20240925,-27.04,831,20240816,22.74,1199,-14.93,20250102,1020,0.00,20250224,1398,-27.04,20240925,831,22.74,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,110953,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.27,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,100954,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.27,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20250224,091001,57,100.00,KONEX,,,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1375,1017,1196,0.00,0.00,0,0,1313,1254,1137,1078,961,1284,1108,40,179,1000,740,1,1,4005520,48,-20.27,1.54,12,0.00,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250221,160951,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250221,150955,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20250221,140954,57,100.00,KONEX,,,N,N,N,N, ,N,1196,4,2,0.34,217217,212,0.00,1020,1196,1020,1370,1014,1192,1024.61,0.00,0,0,1192,1192,1192,1192,1192,1192,1192,40,178,1000,730,1,1,4005520,48,-20.27,1.54,12,0.01,-59.00,778.00,1398,20240925,-14.45,831,20240816,43.92,1199,-0.25,20250102,1020,17.25,20250221,1398,-14.45,20240925,831,43.92,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250201.csv b/209640/price/prices-20250201.csv index f7c2d323dde5..d8bf67d2239d 100644 --- a/209640/price/prices-20250201.csv +++ b/209640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10740,-280,5,-2.54,1689346490,157304,99.46,10920,10920,10660,14320,7720,11020,10738.28,1.27,0,-19686,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1527,16.03,2.89,12,1.11,670.00,3722.00,24000,20241018,-55.25,10120,20241209,6.13,13950,-23.01,20250107,10460,2.68,20250203,24000,-55.25,20241018,10120,6.13,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,-290,5,-2.63,1621375500,150971,95.46,10920,10920,10660,14320,7720,11020,10738.52,1.27,0,-16492,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1526,16.01,2.88,12,1.06,670.00,3722.00,24000,20241018,-55.29,10120,20241209,6.03,13950,-23.08,20250107,10460,2.58,20250203,24000,-55.29,20241018,10120,6.03,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,-330,5,-2.99,1450708720,135035,85.38,10920,10920,10660,14320,7720,11020,10741.95,1.27,0,-11191,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1520,15.96,2.87,12,0.95,670.00,3722.00,24000,20241018,-55.46,10120,20241209,5.63,13950,-23.37,20250107,10460,2.20,20250203,24000,-55.46,20241018,10120,5.63,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-270,5,-2.45,1014222040,94260,59.60,10920,10920,10680,14320,7720,11020,10758.15,1.27,0,-8135,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1529,16.04,2.89,12,0.66,670.00,3722.00,24000,20241018,-55.21,10120,20241209,6.23,13950,-22.94,20250107,10460,2.77,20250203,24000,-55.21,20241018,10120,6.23,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,-240,5,-2.18,921975980,85675,54.17,10920,10920,10680,14320,7720,11020,10759.47,1.27,0,-7158,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1533,16.09,2.90,12,0.60,670.00,3722.00,24000,20241018,-55.08,10120,20241209,6.52,13950,-22.72,20250107,10460,3.06,20250203,24000,-55.08,20241018,10120,6.52,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,110954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-270,5,-2.45,823795860,76540,48.39,10920,10920,10680,14320,7720,11020,10760.89,1.27,0,-6781,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1529,16.04,2.89,12,0.54,670.00,3722.00,24000,20241018,-55.21,10120,20241209,6.23,13950,-22.94,20250107,10460,2.77,20250203,24000,-55.21,20241018,10120,6.23,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,100954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,-260,5,-2.36,531902470,49389,31.23,10920,10920,10680,14320,7720,11020,10766.53,1.27,0,-8597,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1530,16.06,2.89,12,0.35,670.00,3722.00,24000,20241018,-55.17,10120,20241209,6.32,13950,-22.87,20250107,10460,2.87,20250203,24000,-55.17,20241018,10120,6.32,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N +20250224,091001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,-320,5,-2.90,302554960,28122,17.78,10920,10920,10680,14320,7720,11020,10752.88,1.27,0,-11608,11300,11160,11030,10890,10760,11230,10960,72,3300,500,7710,10,1,14221573,1522,15.97,2.87,12,0.20,670.00,3722.00,24000,20241018,-55.42,10120,20241209,5.73,13950,-23.30,20250107,10460,2.29,20250203,24000,-55.42,20241018,10120,5.73,20241209,4.51,N,209640,500,71 억,,180675,N,N,0,N,00,N 20250221,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,20,2,0.18,1727435240,157204,53.34,11010,11170,10900,14300,7700,11000,10988.43,1.33,0,-8736,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1567,16.45,2.96,12,1.11,670.00,3722.00,24000,20241018,-54.08,10120,20241209,8.89,13950,-21.00,20250107,10460,5.35,20250203,24000,-54.08,20241018,10120,8.89,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N 20250221,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,-40,5,-0.36,1614421660,146916,49.85,11010,11170,10900,14300,7700,11000,10988.72,1.33,0,-7442,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1559,16.36,2.94,12,1.03,670.00,3722.00,24000,20241018,-54.33,10120,20241209,8.30,13950,-21.43,20250107,10460,4.78,20250203,24000,-54.33,20241018,10120,8.30,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N 20250221,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,20,2,0.18,1419826110,129184,43.83,11010,11170,10900,14300,7700,11000,10990.71,1.33,0,-7936,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1567,16.45,2.96,12,0.91,670.00,3722.00,24000,20241018,-54.08,10120,20241209,8.89,13950,-21.00,20250107,10460,5.35,20250203,24000,-54.08,20241018,10120,8.89,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N diff --git a/210120/price/prices-20250201.csv b/210120/price/prices-20250201.csv index f9aeffc3226f..ead655317836 100644 --- a/210120/price/prices-20250201.csv +++ b/210120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161000,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2875,-835,5,-22.51,6602217140,2233300,1505.75,2820,3330,2660,4820,2600,3710,2956.23,0.49,115198,7218,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,678,-239.58,2.95,12,9.47,-12.00,975.00,5410,20250212,-46.86,1435,20240902,100.35,5410,-46.86,20250212,2660,8.08,20250224,32000,-91.02,20241112,2660,8.08,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,150958,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2870,-840,5,-22.64,6354372450,2146938,1447.52,2820,3330,2660,4820,2600,3710,2959.69,0.49,115198,4288,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,677,-239.17,2.94,12,9.10,-12.00,975.00,5410,20250212,-46.95,1435,20240902,100.00,5410,-46.95,20250212,2660,7.89,20250224,32000,-91.03,20241112,2660,7.89,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,140957,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2935,-775,5,-20.89,6024265745,2032803,1370.57,2820,3330,2660,4820,2600,3710,2963.48,0.49,115198,3515,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,692,-244.58,3.01,12,8.62,-12.00,975.00,5410,20250212,-45.75,1435,20240902,104.53,5410,-45.75,20250212,2660,10.34,20250224,32000,-90.83,20241112,2660,10.34,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,130959,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3010,-700,5,-18.87,5786449370,1952729,1316.58,2820,3330,2660,4820,2600,3710,2963.21,0.49,115198,10777,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,710,-250.83,3.09,12,8.28,-12.00,975.00,5410,20250212,-44.36,1435,20240902,109.76,5410,-44.36,20250212,2660,13.16,20250224,32000,-90.59,20241112,2660,13.16,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,120956,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3020,-690,5,-18.60,5469313865,1847162,1245.41,2820,3330,2660,4820,2600,3710,2960.87,0.49,115198,29747,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,712,-251.67,3.10,12,7.83,-12.00,975.00,5410,20250212,-44.18,1435,20240902,110.45,5410,-44.18,20250212,2660,13.53,20250224,32000,-90.56,20241112,2660,13.53,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,110954,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3125,-585,5,-15.77,5114434180,1731352,1167.32,2820,3330,2660,4820,2600,3710,2953.95,0.49,115198,30748,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,737,-260.42,3.21,12,7.34,-12.00,975.00,5410,20250212,-42.24,1435,20240902,117.77,5410,-42.24,20250212,2660,17.48,20250224,32000,-90.23,20241112,2660,17.48,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,100954,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,3210,-500,5,-13.48,3830018460,1325702,893.82,2820,3240,2660,4820,2600,3710,2888.97,0.49,115198,53986,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,757,-267.50,3.29,12,5.62,-12.00,975.00,5410,20250212,-40.67,1435,20240902,123.69,5410,-40.67,20250212,2660,20.68,20250224,32000,-89.97,20241112,2660,20.68,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N +20250224,091001,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2790,-920,5,-24.80,1163046385,413843,279.02,2820,2895,2660,4820,2600,3710,2810.06,0.49,115198,39110,4016,3862,3776,3622,3536,3820,3580,47,1110,200,2670,5,1,23582605,658,-232.50,2.86,12,1.75,-12.00,975.00,5410,20250212,-48.43,1435,20240902,94.43,5410,-48.43,20250212,2660,4.89,20250224,32000,-91.28,20241112,2660,4.89,20250224,2.60,N,210120,200,47 억,,115198,N,N,0,N,00,N 20250221,160951,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,-35,5,-0.93,561286820,147228,76.42,3765,3930,3690,4865,2625,3745,3812.38,0.00,0,5014,4181,3962,3761,3542,3341,4072,3652,16,1120,200,2690,5,1,7861525,292,-309.17,3.81,12,1.87,-12.00,975.00,5410,20250212,-31.42,1435,20240902,158.54,5410,-31.42,20250212,2741,35.35,20250102,32000,-88.41,20241112,2755,34.66,20250204,2.17,N,210120,200,15 억,,0,N,N,0,N,00,N 20250221,150955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3740,-5,5,-0.13,480972625,125667,65.23,3765,3930,3690,4865,2625,3745,3827.36,0.00,0,3713,4181,3962,3761,3542,3341,4072,3652,16,1120,200,2690,5,1,7861525,294,-311.67,3.84,12,1.60,-12.00,975.00,5410,20250212,-30.87,1435,20240902,160.63,5410,-30.87,20250212,2741,36.45,20250102,32000,-88.31,20241112,2755,35.75,20250204,2.17,N,210120,200,15 억,,0,N,N,0,N,00,N 20250221,140955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,50,2,1.34,406653320,105940,54.99,3765,3930,3690,4865,2625,3745,3838.52,0.00,0,3759,4181,3962,3761,3542,3341,4072,3652,16,1120,200,2690,5,1,7861525,298,-316.25,3.89,12,1.35,-12.00,975.00,5410,20250212,-29.85,1435,20240902,164.46,5410,-29.85,20250212,2741,38.45,20250102,32000,-88.14,20241112,2755,37.75,20250204,2.17,N,210120,200,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250201.csv b/210540/price/prices-20250201.csv index 3b394a13c91c..958df60f3bea 100644 --- a/210540/price/prices-20250201.csv +++ b/210540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161000,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12450,90,2,0.73,219255480,17714,84.36,12230,12490,12210,16060,8660,12360,12377.53,7.32,0,-212,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1375,5.00,0.52,12,0.16,2490.00,23906.00,14750,20240723,-15.59,10520,20241209,18.35,13350,-6.74,20250213,11010,13.08,20250102,14750,-15.59,20240723,10520,18.35,20241209,1.33,N,210540,500,55 억,,808065,N,N,2,N,00,N +20250224,150959,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12400,40,2,0.32,208888130,16880,80.39,12230,12490,12210,16060,8660,12360,12374.89,7.32,0,-130,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1369,4.98,0.52,12,0.15,2490.00,23906.00,14750,20240723,-15.93,10520,20241209,17.87,13350,-7.12,20250213,11010,12.62,20250102,14750,-15.93,20240723,10520,17.87,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,140958,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12370,10,2,0.08,160951450,13016,61.99,12230,12490,12210,16060,8660,12360,12365.66,7.32,0,-2029,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1366,4.97,0.52,12,0.12,2490.00,23906.00,14750,20240723,-16.14,10520,20241209,17.59,13350,-7.34,20250213,11010,12.35,20250102,14750,-16.14,20240723,10520,17.59,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,130959,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12400,40,2,0.32,151621400,12263,58.40,12230,12490,12210,16060,8660,12360,12364.14,7.32,0,-1994,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1369,4.98,0.52,12,0.11,2490.00,23906.00,14750,20240723,-15.93,10520,20241209,17.87,13350,-7.12,20250213,11010,12.62,20250102,14750,-15.93,20240723,10520,17.87,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,120956,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12380,20,2,0.16,141355540,11434,54.45,12230,12490,12210,16060,8660,12360,12362.74,7.32,0,-1911,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1367,4.97,0.52,12,0.10,2490.00,23906.00,14750,20240723,-16.07,10520,20241209,17.68,13350,-7.27,20250213,11010,12.44,20250102,14750,-16.07,20240723,10520,17.68,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,110954,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12400,40,2,0.32,130045250,10522,50.11,12230,12490,12210,16060,8660,12360,12359.37,7.32,0,-1733,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1369,4.98,0.52,12,0.10,2490.00,23906.00,14750,20240723,-15.93,10520,20241209,17.87,13350,-7.12,20250213,11010,12.62,20250102,14750,-15.93,20240723,10520,17.87,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,100955,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12310,-50,5,-0.40,116187070,9401,44.77,12230,12490,12210,16060,8660,12360,12359.01,7.32,0,-1317,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1359,4.94,0.51,12,0.09,2490.00,23906.00,14750,20240723,-16.54,10520,20241209,17.02,13350,-7.79,20250213,11010,11.81,20250102,14750,-16.54,20240723,10520,17.02,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N +20250224,091001,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-60,5,-0.49,18377160,1501,7.15,12230,12360,12210,16060,8660,12360,12243.28,7.32,0,-311,12473,12416,12343,12286,12213,12445,12315,55,3700,500,8890,10,1,11041708,1358,4.94,0.51,12,0.01,2490.00,23906.00,14750,20240723,-16.61,10520,20241209,16.92,13350,-7.87,20250213,11010,11.72,20250102,14750,-16.61,20240723,10520,16.92,20241209,1.33,N,210540,500,55 억,,808065,N,N,5,N,00,N 20250221,160952,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-50,5,-0.40,256552870,20830,88.09,12270,12400,12270,16130,8690,12410,12316.39,7.34,0,-2230,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1365,4.96,0.52,12,0.19,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.29,N,210540,500,55 억,,810351,N,N,5,N,00,N 20250221,150956,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12290,-120,5,-0.97,234966870,19082,80.70,12270,12400,12270,16130,8690,12410,12313.53,7.34,0,-1552,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1357,4.94,0.51,12,0.17,2490.00,23906.00,14750,20240723,-16.68,10520,20241209,16.83,13350,-7.94,20250213,11010,11.63,20250102,14750,-16.68,20240723,10520,16.83,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N 20250221,140955,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12360,-50,5,-0.40,200069050,16246,68.71,12270,12400,12270,16130,8690,12410,12314.97,7.34,0,-465,12603,12506,12393,12296,12183,12450,12240,55,3720,500,8930,10,1,11041708,1365,4.96,0.52,12,0.15,2490.00,23906.00,14750,20240723,-16.20,10520,20241209,17.49,13350,-7.42,20250213,11010,12.26,20250102,14750,-16.20,20240723,10520,17.49,20241209,1.29,N,210540,500,55 억,,810351,N,N,4,N,00,N diff --git a/210980/price/prices-20250201.csv b/210980/price/prices-20250201.csv index d90d9c388bd7..314cea73deec 100644 --- a/210980/price/prices-20250201.csv +++ b/210980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161000,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8460,290,2,3.55,956561120,115328,120.70,8120,8480,8060,10620,5720,8170,8293.99,2.58,0,12121,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1575,1.99,0.27,12,0.62,4261.00,31495.00,15900,20240329,-46.79,6330,20250203,33.65,9000,-6.00,20250220,6330,33.65,20250203,26800,-68.43,20240226,6330,33.65,20250203,2.23,N,210980,1000,186 억,,479920,N,N,30,N,00,N +20250224,150959,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8440,270,2,3.30,815210230,98614,103.21,8120,8470,8060,10620,5720,8170,8266.68,2.58,0,13723,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1571,1.98,0.27,12,0.53,4261.00,31495.00,15900,20240329,-46.92,6330,20250203,33.33,9000,-6.22,20250220,6330,33.33,20250203,26800,-68.51,20240226,6330,33.33,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,140958,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8210,40,2,0.49,374204470,45819,47.95,8120,8260,8060,10620,5720,8170,8167.02,2.58,0,-237,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1528,1.93,0.26,12,0.25,4261.00,31495.00,15900,20240329,-48.36,6330,20250203,29.70,9000,-8.78,20250220,6330,29.70,20250203,26800,-69.37,20240226,6330,29.70,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,131000,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8220,50,2,0.61,350514710,42935,44.94,8120,8260,8060,10620,5720,8170,8163.85,2.58,0,-384,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1530,1.93,0.26,12,0.23,4261.00,31495.00,15900,20240329,-48.30,6330,20250203,29.86,9000,-8.67,20250220,6330,29.86,20250203,26800,-69.33,20240226,6330,29.86,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,120956,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,10,2,0.12,316052970,38720,40.52,8120,8260,8060,10620,5720,8170,8162.53,2.58,0,-382,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1523,1.92,0.26,12,0.21,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,26800,-69.48,20240226,6330,29.23,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,110954,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8140,-30,5,-0.37,300665210,36834,38.55,8120,8260,8060,10620,5720,8170,8162.71,2.58,0,-297,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1515,1.91,0.26,12,0.20,4261.00,31495.00,15900,20240329,-48.81,6330,20250203,28.59,9000,-9.56,20250220,6330,28.59,20250203,26800,-69.63,20240226,6330,28.59,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,100955,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8180,10,2,0.12,265382610,32512,34.03,8120,8260,8060,10620,5720,8170,8162.60,2.58,0,877,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1523,1.92,0.26,12,0.17,4261.00,31495.00,15900,20240329,-48.55,6330,20250203,29.23,9000,-9.11,20250220,6330,29.23,20250203,26800,-69.48,20240226,6330,29.23,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N +20250224,091002,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8080,-90,5,-1.10,94251930,11661,12.20,8120,8160,8060,10620,5720,8170,8082.66,2.58,0,3568,8436,8302,8226,8092,8016,8265,8055,186,2450,1000,5060,10,1,18617382,1504,1.90,0.26,12,0.06,4261.00,31495.00,15900,20240329,-49.18,6330,20250203,27.65,9000,-10.22,20250220,6330,27.65,20250203,26800,-69.85,20240226,6330,27.65,20250203,2.23,N,210980,1000,186 억,,479920,N,N,70,N,00,N 20250221,160952,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8170,-190,5,-2.27,781146580,95068,14.21,8220,8360,8150,10860,5860,8360,8216.73,2.63,0,-12130,9380,8870,8490,7980,7600,9125,8235,186,2500,1000,5180,10,1,18617382,1521,1.92,0.26,12,0.51,4261.00,31495.00,15900,20240329,-48.62,6330,20250203,29.07,9000,-9.22,20250220,6330,29.07,20250203,26950,-69.68,20240221,6330,29.07,20250203,2.21,N,210980,1000,186 억,,489440,N,N,70,N,00,N 20250221,150956,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8200,-160,5,-1.91,722282190,87865,13.13,8220,8360,8160,10860,5860,8360,8220.36,2.63,0,-10114,9380,8870,8490,7980,7600,9125,8235,186,2500,1000,5180,10,1,18617382,1527,1.92,0.26,12,0.47,4261.00,31495.00,15900,20240329,-48.43,6330,20250203,29.54,9000,-8.89,20250220,6330,29.54,20250203,26950,-69.57,20240221,6330,29.54,20250203,2.21,N,210980,1000,186 억,,489440,N,N,76,N,00,N 20250221,140956,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8200,-160,5,-1.91,581596050,70676,10.56,8220,8360,8180,10860,5860,8360,8229.05,2.63,0,-5739,9380,8870,8490,7980,7600,9125,8235,186,2500,1000,5180,10,1,18617382,1527,1.92,0.26,12,0.38,4261.00,31495.00,15900,20240329,-48.43,6330,20250203,29.54,9000,-8.89,20250220,6330,29.54,20250203,26950,-69.57,20240221,6330,29.54,20250203,2.21,N,210980,1000,186 억,,489440,N,N,76,N,00,N diff --git a/211050/price/prices-20250201.csv b/211050/price/prices-20250201.csv index 6b01a3bb330a..a55108ce859a 100644 --- a/211050/price/prices-20250201.csv +++ b/211050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,210,2,3.68,1578396800,274198,171.99,5700,5950,5590,7410,3990,5700,5756.29,1.94,0,73908,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,3037,10.30,3.04,12,0.53,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,150959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,210,2,3.68,1550963340,269559,169.08,5700,5950,5590,7410,3990,5700,5753.71,1.94,0,71648,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,3037,10.30,3.04,12,0.52,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,140958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,120,2,2.11,1115548120,195715,122.76,5700,5850,5590,7410,3990,5700,5699.86,1.94,0,35950,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2990,10.14,3.00,12,0.38,574.00,1943.00,6750,20241128,-13.78,3600,20240228,61.67,6250,-6.88,20250117,5060,15.02,20250109,24600,-76.34,20240412,4120,41.26,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,131000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,-40,5,-0.70,540700580,95578,59.95,5700,5710,5590,7410,3990,5700,5657.17,1.94,0,-21161,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2908,9.86,2.91,12,0.19,574.00,1943.00,6750,20241128,-16.15,3600,20240228,57.22,6250,-9.44,20250117,5060,11.86,20250109,24600,-76.99,20240412,4120,37.38,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,120957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5710,10,2,0.18,526053990,92997,58.33,5700,5710,5590,7410,3990,5700,5656.68,1.94,0,-20292,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2934,9.95,2.94,12,0.18,574.00,1943.00,6750,20241128,-15.41,3600,20240228,58.61,6250,-8.64,20250117,5060,12.85,20250109,24600,-76.79,20240412,4120,38.59,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,110955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5680,-20,5,-0.35,393724990,69687,43.71,5700,5700,5590,7410,3990,5700,5649.91,1.94,0,-16159,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2918,9.90,2.92,12,0.14,574.00,1943.00,6750,20241128,-15.85,3600,20240228,57.78,6250,-9.12,20250117,5060,12.25,20250109,24600,-76.91,20240412,4120,37.86,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,100955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,-80,5,-1.40,187765090,33340,20.91,5700,5700,5590,7410,3990,5700,5631.83,1.94,0,-14380,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2888,9.79,2.89,12,0.06,574.00,1943.00,6750,20241128,-16.74,3600,20240228,56.11,6250,-10.08,20250117,5060,11.07,20250109,24600,-77.15,20240412,4120,36.41,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N +20250224,091002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,-80,5,-1.40,55573840,9896,6.21,5700,5700,5590,7410,3990,5700,5615.79,1.94,0,-1911,5893,5796,5713,5616,5533,5845,5665,51,1710,100,4210,10,1,51379800,2888,9.79,2.89,12,0.02,574.00,1943.00,6750,20241128,-16.74,3600,20240228,56.11,6250,-10.08,20250117,5060,11.07,20250109,24600,-77.15,20240412,4120,36.41,20240805,0.79,N,211050,100,51 억,,995755,N,N,0,N,00,N 20250221,160952,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5700,70,2,1.24,915291530,159327,108.03,5630,5810,5630,7310,3950,5630,5744.74,1.96,0,-941,5770,5700,5590,5520,5410,5735,5555,51,1680,100,4160,10,1,51379800,2929,9.93,2.93,12,0.31,574.00,1943.00,6750,20241128,-15.56,3600,20240228,58.33,6250,-8.80,20250117,5060,12.65,20250109,24600,-76.83,20240412,4120,38.35,20240805,0.77,N,211050,100,51 억,,1008165,N,N,0,N,00,N 20250221,150956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,110,2,1.95,882068190,153510,104.09,5630,5810,5630,7310,3950,5630,5746.00,1.96,0,-1466,5770,5700,5590,5520,5410,5735,5555,51,1680,100,4160,10,1,51379800,2949,10.00,2.95,12,0.30,574.00,1943.00,6750,20241128,-14.96,3600,20240228,59.44,6250,-8.16,20250117,5060,13.44,20250109,24600,-76.67,20240412,4120,39.32,20240805,0.77,N,211050,100,51 억,,1008165,N,N,0,N,00,N 20250221,140956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5780,150,2,2.66,673091620,117144,79.43,5630,5810,5630,7310,3950,5630,5745.85,1.96,0,7441,5770,5700,5590,5520,5410,5735,5555,51,1680,100,4160,10,1,51379800,2970,10.07,2.97,12,0.23,574.00,1943.00,6750,20241128,-14.37,3600,20240228,60.56,6250,-7.52,20250117,5060,14.23,20250109,24600,-76.50,20240412,4120,40.29,20240805,0.77,N,211050,100,51 억,,1008165,N,N,0,N,00,N diff --git a/211270/price/prices-20250201.csv b/211270/price/prices-20250201.csv index b07445b6f11d..2abc4aeb7db1 100644 --- a/211270/price/prices-20250201.csv +++ b/211270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161001,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13570,-120,5,-0.88,1411432930,103856,65.94,13690,13820,13450,17790,9590,13690,13590.30,0.00,0,-2258,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2047,19.47,2.00,12,0.69,697.00,6769.00,20500,20240516,-33.80,9600,20240909,41.35,15570,-12.85,20250124,12540,8.21,20250102,20500,-33.80,20240516,9600,41.35,20240909,4.97,N,211270,500,75 억,,0,N,N,495,N,00,N +20250224,151000,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13560,-130,5,-0.95,1332215140,98010,62.23,13690,13820,13450,17790,9590,13690,13592.65,0.00,0,-3002,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2045,19.45,2.00,12,0.65,697.00,6769.00,20500,20240516,-33.85,9600,20240909,41.25,15570,-12.91,20250124,12540,8.13,20250102,20500,-33.85,20240516,9600,41.25,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,140958,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13570,-120,5,-0.88,1174132190,86339,54.82,13690,13820,13450,17790,9590,13690,13599.09,0.00,0,-3105,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2047,19.47,2.00,12,0.57,697.00,6769.00,20500,20240516,-33.80,9600,20240909,41.35,15570,-12.85,20250124,12540,8.21,20250102,20500,-33.80,20240516,9600,41.35,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,131000,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13630,-60,5,-0.44,1045075800,76831,48.78,13690,13820,13450,17790,9590,13690,13602.27,0.00,0,-3109,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2056,19.56,2.01,12,0.51,697.00,6769.00,20500,20240516,-33.51,9600,20240909,41.98,15570,-12.46,20250124,12540,8.69,20250102,20500,-33.51,20240516,9600,41.98,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,120957,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13610,-80,5,-0.58,896846190,65936,41.86,13690,13820,13450,17790,9590,13690,13601.77,0.00,0,-5383,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2053,19.53,2.01,12,0.44,697.00,6769.00,20500,20240516,-33.61,9600,20240909,41.77,15570,-12.59,20250124,12540,8.53,20250102,20500,-33.61,20240516,9600,41.77,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,110955,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13630,-60,5,-0.44,814969910,59932,38.05,13690,13820,13450,17790,9590,13690,13598.24,0.00,0,-4473,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2056,19.56,2.01,12,0.40,697.00,6769.00,20500,20240516,-33.51,9600,20240909,41.98,15570,-12.46,20250124,12540,8.69,20250102,20500,-33.51,20240516,9600,41.98,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,100956,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13540,-150,5,-1.10,692893520,50932,32.34,13690,13820,13450,17790,9590,13690,13604.29,0.00,0,-6135,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2042,19.43,2.00,12,0.34,697.00,6769.00,20500,20240516,-33.95,9600,20240909,41.04,15570,-13.04,20250124,12540,7.97,20250102,20500,-33.95,20240516,9600,41.04,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N +20250224,091002,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13500,-190,5,-1.39,289217640,21331,13.54,13690,13690,13450,17790,9590,13690,13558.56,0.00,0,-3587,14050,13870,13680,13500,13310,13775,13405,75,4100,500,8760,10,1,15082304,2036,19.37,1.99,12,0.14,697.00,6769.00,20500,20240516,-34.15,9600,20240909,40.62,15570,-13.29,20250124,12540,7.66,20250102,20500,-34.15,20240516,9600,40.62,20240909,4.97,N,211270,500,75 억,,0,N,N,835,N,00,N 20250221,160953,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13690,-60,5,-0.44,2110376320,154593,69.57,13790,13860,13490,17870,9630,13750,13650.81,0.00,0,4071,14336,14042,13896,13602,13456,13970,13530,75,4120,500,8800,10,1,15082304,2065,19.64,2.02,12,1.02,697.00,6769.00,20500,20240516,-33.22,9600,20240909,42.60,15570,-12.07,20250124,12540,9.17,20250102,20500,-33.22,20240516,9600,42.60,20240909,5.08,N,211270,500,75 억,,0,N,N,835,N,00,N 20250221,150957,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13670,-80,5,-0.58,1968134870,144215,64.90,13790,13860,13490,17870,9630,13750,13647.22,0.00,0,2622,14336,14042,13896,13602,13456,13970,13530,75,4120,500,8800,10,1,15082304,2062,19.61,2.02,12,0.96,697.00,6769.00,20500,20240516,-33.32,9600,20240909,42.40,15570,-12.20,20250124,12540,9.01,20250102,20500,-33.32,20240516,9600,42.40,20240909,5.08,N,211270,500,75 억,,0,N,N,4622,N,00,N 20250221,140956,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13760,10,2,0.07,1785146300,130857,58.89,13790,13860,13490,17870,9630,13750,13641.95,0.00,0,3128,14336,14042,13896,13602,13456,13970,13530,75,4120,500,8800,10,1,15082304,2075,19.74,2.03,12,0.87,697.00,6769.00,20500,20240516,-32.88,9600,20240909,43.33,15570,-11.62,20250124,12540,9.73,20250102,20500,-32.88,20240516,9600,43.33,20240909,5.08,N,211270,500,75 억,,0,N,N,4622,N,00,N diff --git a/212310/price/prices-20250201.csv b/212310/price/prices-20250201.csv index 3edc2a26161f..d94a97f8330b 100644 --- a/212310/price/prices-20250201.csv +++ b/212310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161001,57,100.00,KONEX,,,N,N,N,N, ,N,728,-65,5,-8.20,14513942,21323,1273.01,799,799,675,911,675,793,680.67,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,77,-2.30,0.53,12,0.20,-317.00,1373.00,3595,20240226,-79.75,639,20250213,13.93,1099,-33.76,20250102,639,13.93,20250213,3595,-79.75,20240226,639,13.93,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,151000,57,100.00,KONEX,,,N,N,N,N, ,N,728,-65,5,-8.20,14513942,21323,1273.01,799,799,675,911,675,793,680.67,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,77,-2.30,0.53,12,0.20,-317.00,1373.00,3595,20240226,-79.75,639,20250213,13.93,1099,-33.76,20250102,639,13.93,20250213,3595,-79.75,20240226,639,13.93,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,140959,57,100.00,KONEX,,,N,N,N,N, ,N,699,-94,5,-11.85,12615950,18574,1108.90,799,799,675,911,675,793,679.23,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,74,-2.21,0.51,12,0.18,-317.00,1373.00,3595,20240226,-80.56,639,20250213,9.39,1099,-36.40,20250102,639,9.39,20250213,3595,-80.56,20240226,639,9.39,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,131000,57,100.00,KONEX,,,N,N,N,N, ,N,679,-114,5,-14.38,11662009,17185,1025.97,799,799,675,911,675,793,678.62,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,72,-2.14,0.49,12,0.16,-317.00,1373.00,3595,20240226,-81.11,639,20250213,6.26,1099,-38.22,20250102,639,6.26,20250213,3595,-81.11,20240226,639,6.26,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,120957,57,100.00,KONEX,,,N,N,N,N, ,N,693,-100,5,-12.61,5650866,8340,497.91,799,799,675,911,675,793,677.56,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,73,-2.19,0.50,12,0.08,-317.00,1373.00,3595,20240226,-80.72,639,20250213,8.45,1099,-36.94,20250102,639,8.45,20250213,3595,-80.72,20240226,639,8.45,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,110955,57,100.00,KONEX,,,N,N,N,N, ,N,677,-116,5,-14.63,4684525,6911,412.60,799,799,675,911,675,793,677.84,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,72,-2.14,0.49,12,0.07,-317.00,1373.00,3595,20240226,-81.17,639,20250213,5.95,1099,-38.40,20250102,639,5.95,20250213,3595,-81.17,20240226,639,5.95,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,100956,57,100.00,KONEX,,,N,N,N,N, ,N,675,-118,4,-14.88,2479125,3665,218.81,799,799,675,911,675,793,676.43,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,71,-2.13,0.49,12,0.03,-317.00,1373.00,3595,20240226,-81.22,639,20250213,5.63,1099,-38.58,20250102,639,5.63,20250213,3595,-81.22,20240226,639,5.63,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20250224,091003,57,100.00,KONEX,,,N,N,N,N, ,N,799,6,2,0.76,3995,5,0.30,799,799,799,911,675,793,799.00,0.00,0,0,862,827,764,729,666,845,747,53,118,500,470,1,1,10587170,85,-2.52,0.58,12,0.00,-317.00,1373.00,3595,20240226,-77.77,639,20250213,25.04,1099,-27.30,20250102,639,25.04,20250213,3595,-77.77,20240226,639,25.04,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250221,160953,57,100.00,KONEX,,,N,N,N,N, ,N,793,18,2,2.32,1269406,1675,16.40,701,799,701,891,659,775,757.85,0.00,0,0,843,809,763,729,683,786,706,53,116,500,460,1,1,10587170,84,-2.50,0.58,12,0.02,-317.00,1373.00,3595,20240226,-77.94,639,20250213,24.10,1099,-27.84,20250102,639,24.10,20250213,3595,-77.94,20240226,639,24.10,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250221,150957,57,100.00,KONEX,,,N,N,N,N, ,N,798,23,2,2.97,1268613,1674,16.39,701,799,701,891,659,775,757.83,0.00,0,0,843,809,763,729,683,786,706,53,116,500,460,1,1,10587170,84,-2.52,0.58,12,0.02,-317.00,1373.00,3595,20240226,-77.80,639,20250213,24.88,1099,-27.39,20250102,639,24.88,20250213,3595,-77.80,20240226,639,24.88,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20250221,140956,57,100.00,KONEX,,,N,N,N,N, ,N,798,23,2,2.97,1268613,1674,16.39,701,799,701,891,659,775,757.83,0.00,0,0,843,809,763,729,683,786,706,53,116,500,460,1,1,10587170,84,-2.52,0.58,12,0.02,-317.00,1373.00,3595,20240226,-77.80,639,20250213,24.88,1099,-27.39,20250102,639,24.88,20250213,3595,-77.80,20240226,639,24.88,20250213,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250201.csv b/212560/price/prices-20250201.csv index 26feccbc3932..491fb7b733be 100644 --- a/212560/price/prices-20250201.csv +++ b/212560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,-50,5,-0.55,397286890,44391,28.44,9040,9200,8840,11830,6370,9100,8949.72,2.22,0,-7009,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,713,5.98,0.66,12,0.56,1514.00,13688.00,12240,20240319,-26.06,6340,20240805,42.74,9330,-3.00,20250213,7470,21.15,20250203,12240,-26.06,20240319,6340,42.74,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,151000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,-190,5,-2.09,363767610,40673,26.06,9040,9200,8840,11830,6370,9100,8943.71,2.22,0,-6104,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,702,5.89,0.65,12,0.52,1514.00,13688.00,12240,20240319,-27.21,6340,20240805,40.54,9330,-4.50,20250213,7470,19.28,20250203,12240,-27.21,20240319,6340,40.54,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,140959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-200,5,-2.20,346645830,38753,24.83,9040,9200,8840,11830,6370,9100,8945.01,2.22,0,-6263,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,701,5.88,0.65,12,0.49,1514.00,13688.00,12240,20240319,-27.29,6340,20240805,40.38,9330,-4.61,20250213,7470,19.14,20250203,12240,-27.29,20240319,6340,40.38,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,131001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-200,5,-2.20,331622140,37067,23.75,9040,9200,8840,11830,6370,9100,8946.56,2.22,0,-6236,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,701,5.88,0.65,12,0.47,1514.00,13688.00,12240,20240319,-27.29,6340,20240805,40.38,9330,-4.61,20250213,7470,19.14,20250203,12240,-27.29,20240319,6340,40.38,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,120958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-180,5,-1.98,316629590,35385,22.67,9040,9200,8840,11830,6370,9100,8948.13,2.22,0,-6007,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,702,5.89,0.65,12,0.45,1514.00,13688.00,12240,20240319,-27.12,6340,20240805,40.69,9330,-4.39,20250213,7470,19.41,20250203,12240,-27.12,20240319,6340,40.69,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,110956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-210,5,-2.31,306962710,34302,21.97,9040,9200,8840,11830,6370,9100,8948.83,2.22,0,-6173,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,700,5.87,0.65,12,0.44,1514.00,13688.00,12240,20240319,-27.37,6340,20240805,40.22,9330,-4.72,20250213,7470,19.01,20250203,12240,-27.37,20240319,6340,40.22,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,100956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,-190,5,-2.09,207446640,23082,14.79,9040,9200,8890,11830,6370,9100,8987.38,2.22,0,-8920,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,702,5.89,0.65,12,0.29,1514.00,13688.00,12240,20240319,-27.21,6340,20240805,40.54,9330,-4.50,20250213,7470,19.28,20250203,12240,-27.21,20240319,6340,40.54,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N +20250224,091003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,-20,5,-0.22,66327430,7324,4.69,9040,9200,8940,11830,6370,9100,9056.18,2.22,0,-1573,9473,9286,8993,8806,8513,9380,8900,39,2730,500,6370,10,1,7874963,715,6.00,0.66,12,0.09,1514.00,13688.00,12240,20240319,-25.82,6340,20240805,43.22,9330,-2.68,20250213,7470,21.55,20250203,12240,-25.82,20240319,6340,43.22,20240805,3.05,N,212560,500,39 억,,174901,N,N,0,N,00,N 20250221,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,180,2,2.02,1292871780,143883,213.08,8920,9180,8700,11590,6250,8920,8985.58,1.90,0,23576,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,717,6.01,0.66,12,1.83,1514.00,13688.00,12240,20240319,-25.65,6340,20240805,43.53,9330,-2.47,20250213,7470,21.82,20250203,12240,-25.65,20240319,6340,43.53,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N 20250221,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,170,2,1.91,1211790630,134965,199.88,8920,9180,8700,11590,6250,8920,8978.55,1.90,0,25933,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,716,6.00,0.66,12,1.71,1514.00,13688.00,12240,20240319,-25.74,6340,20240805,43.38,9330,-2.57,20250213,7470,21.69,20250203,12240,-25.74,20240319,6340,43.38,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N 20250221,140957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,120,2,1.35,974526900,108882,161.25,8920,9180,8700,11590,6250,8920,8950.30,1.90,0,16384,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,712,5.97,0.66,12,1.38,1514.00,13688.00,12240,20240319,-26.14,6340,20240805,42.59,9330,-3.11,20250213,7470,21.02,20250203,12240,-26.14,20240319,6340,42.59,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N diff --git a/212710/price/prices-20250201.csv b/212710/price/prices-20250201.csv index 5bae6103790f..c503b8d26cff 100644 --- a/212710/price/prices-20250201.csv +++ b/212710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19000,-2550,5,-11.83,38027178370,1893964,16.45,21000,21100,19000,28000,15100,21550,20086.41,0.74,0,-64948,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,10,1,8999478,1710,-904.76,28.79,12,21.05,-21.00,660.00,24250,20250221,-21.65,14330,20250212,32.59,24250,-21.65,20250221,14330,32.59,20250212,24250,-21.65,20250221,14330,32.59,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,151000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19250,-2300,5,-10.67,35854649200,1780353,15.46,21000,21100,19060,28000,15100,21550,20138.82,0.74,0,-62613,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,10,1,8999478,1732,-916.67,29.17,12,19.78,-21.00,660.00,24250,20250221,-20.62,14330,20250212,34.33,24250,-20.62,20250221,14330,34.33,20250212,24250,-20.62,20250221,14330,34.33,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-1550,5,-7.19,28064414870,1381610,12.00,21000,21100,19970,28000,15100,21550,20312.55,0.74,0,-67612,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1800,-952.38,30.30,12,15.35,-21.00,660.00,24250,20250221,-17.53,14330,20250212,39.57,24250,-17.53,20250221,14330,39.57,20250212,24250,-17.53,20250221,14330,39.57,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,131001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-1450,5,-6.73,25743851110,1265770,10.99,21000,21100,19970,28000,15100,21550,20338.19,0.74,0,-68826,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1809,-957.14,30.45,12,14.06,-21.00,660.00,24250,20250221,-17.11,14330,20250212,40.27,24250,-17.11,20250221,14330,40.27,20250212,24250,-17.11,20250221,14330,40.27,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,120958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,-1250,5,-5.80,22972801910,1128873,9.80,21000,21100,19970,28000,15100,21550,20349.87,0.74,0,-63905,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1827,-966.67,30.76,12,12.54,-21.00,660.00,24250,20250221,-16.29,14330,20250212,41.66,24250,-16.29,20250221,14330,41.66,20250212,24250,-16.29,20250221,14330,41.66,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,110956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20100,-1450,5,-6.73,20055830620,984654,8.55,21000,21100,19970,28000,15100,21550,20368.02,0.74,0,-52890,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1809,-957.14,30.45,12,10.94,-21.00,660.00,24250,20250221,-17.11,14330,20250212,40.27,24250,-17.11,20250221,14330,40.27,20250212,24250,-17.11,20250221,14330,40.27,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-1350,5,-6.26,17010828830,832944,7.23,21000,21100,19980,28000,15100,21550,20422.11,0.74,0,-52409,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1818,-961.90,30.61,12,9.26,-21.00,660.00,24250,20250221,-16.70,14330,20250212,40.96,24250,-16.70,20250221,14330,40.96,20250212,24250,-16.70,20250221,14330,40.96,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N +20250224,091003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-1200,5,-5.57,5998776750,289535,2.51,21000,21100,20300,28000,15100,21550,20717.75,0.74,0,-1665,26256,23902,21896,19542,17536,25080,20720,45,6450,500,15080,50,1,8999478,1831,-969.05,30.83,12,3.22,-21.00,660.00,24250,20250221,-16.08,14330,20250212,42.01,24250,-16.08,20250221,14330,42.01,20250212,24250,-16.08,20250221,14330,42.01,20250212,0.00,N,212710,500,44 억,,66581,N,N,0,N,00,N 20250221,160953,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21550,600,2,2.86,254160920360,11396270,128.94,20200,24250,19890,27200,14700,20950,22303.65,0.33,0,49647,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1939,-1026.19,32.65,12,126.63,-21.00,660.00,24250,20250221,-11.13,14330,20250212,50.38,24250,-11.13,20250221,14330,50.38,20250212,24250,-11.13,20250221,14330,50.38,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N 20250221,150957,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21250,300,2,1.43,248079632260,11113482,125.74,20200,24250,19890,27200,14700,20950,22322.58,0.33,0,45547,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1912,-1011.90,32.20,12,123.49,-21.00,660.00,24250,20250221,-12.37,14330,20250212,48.29,24250,-12.37,20250221,14330,48.29,20250212,24250,-12.37,20250221,14330,48.29,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N 20250221,140957,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,21500,550,2,2.63,237770208860,10629794,120.27,20200,24250,19890,27200,14700,20950,22368.47,0.33,0,-9354,24303,22626,21123,19446,17943,23465,20285,45,6250,500,14660,50,1,8999478,1935,-1023.81,32.58,12,118.12,-21.00,660.00,24250,20250221,-11.34,14330,20250212,50.03,24250,-11.34,20250221,14330,50.03,20250212,24250,-11.34,20250221,14330,50.03,20250212,0.00,N,212710,500,44 억,,29970,N,N,0,N,00,N diff --git a/213420/price/prices-20250201.csv b/213420/price/prices-20250201.csv index 1bb248da36d7..6d37a6cab425 100644 --- a/213420/price/prices-20250201.csv +++ b/213420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-550,5,-1.71,4981156750,158222,138.97,31750,32050,30950,41900,22600,32250,31481.85,8.61,0,28706,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7871,21.98,2.17,12,0.64,1442.00,14626.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,25850,22.63,20250203,46200,-31.39,20240603,21800,45.41,20241115,2.10,N,213420,200,49 억,,2138316,N,N,455,N,00,N +20250224,151001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-650,5,-2.02,4804840200,152648,134.08,31750,32050,30950,41900,22600,32250,31476.60,8.61,0,28690,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7847,21.91,2.16,12,0.61,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,141000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-750,5,-2.33,3886613350,123506,108.48,31750,32050,30950,41900,22600,32250,31469.02,8.61,0,16136,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7822,21.84,2.15,12,0.50,1442.00,14626.00,46200,20240603,-31.82,21800,20241115,44.50,35750,-11.89,20250213,25850,21.86,20250203,46200,-31.82,20240603,21800,44.50,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,131001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31900,-350,5,-1.09,3269712200,103983,91.33,31750,32050,30950,41900,22600,32250,31444.67,8.61,0,11935,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7921,22.12,2.18,12,0.42,1442.00,14626.00,46200,20240603,-30.95,21800,20241115,46.33,35750,-10.77,20250213,25850,23.40,20250203,46200,-30.95,20240603,21800,46.33,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,120958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,-500,5,-1.55,2823141750,89966,79.02,31750,32000,30950,41900,22600,32250,31380.09,8.61,0,7447,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7884,22.02,2.17,12,0.36,1442.00,14626.00,46200,20240603,-31.28,21800,20241115,45.64,35750,-11.19,20250213,25850,22.82,20250203,46200,-31.28,20240603,21800,45.64,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,110956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,-850,5,-2.64,2422840800,77286,67.88,31750,32000,30950,41900,22600,32250,31349.01,8.61,0,4532,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7797,21.78,2.15,12,0.31,1442.00,14626.00,46200,20240603,-32.03,21800,20241115,44.04,35750,-12.17,20250213,25850,21.47,20250203,46200,-32.03,20240603,21800,44.04,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,100957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-1050,5,-3.26,1655340950,52639,46.24,31750,32000,30950,41900,22600,32250,31447.03,8.61,0,-1277,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7747,21.64,2.13,12,0.21,1442.00,14626.00,46200,20240603,-32.47,21800,20241115,43.12,35750,-12.73,20250213,25850,20.70,20250203,46200,-32.47,20240603,21800,43.12,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N +20250224,091003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-600,5,-1.86,238146850,7513,6.60,31750,31900,31500,41900,22600,32250,31697.90,8.61,0,1277,33383,32816,32383,31816,31383,32600,31600,50,9650,200,23860,50,1,24831179,7859,21.95,2.16,12,0.03,1442.00,14626.00,46200,20240603,-31.49,21800,20241115,45.18,35750,-11.47,20250213,25850,22.44,20250203,46200,-31.49,20240603,21800,45.18,20241115,2.10,N,213420,200,49 억,,2138316,N,N,402,N,00,N 20250221,160954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32250,-500,5,-1.53,3659562600,113531,87.07,32550,32950,31950,42550,22950,32750,32233.96,8.50,0,25370,34616,33682,32466,31532,30316,34150,32000,50,9800,200,24230,50,1,24831179,8008,22.36,2.20,12,0.46,1442.00,14626.00,46200,20240603,-30.19,21800,20241115,47.94,35750,-9.79,20250213,25850,24.76,20250203,46200,-30.19,20240603,21800,47.94,20241115,1.99,N,213420,200,49 억,,2111267,N,N,402,N,00,N 20250221,150958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,-650,5,-1.98,3539308850,109797,84.21,32550,32950,31950,42550,22950,32750,32234.95,8.50,0,24192,34616,33682,32466,31532,30316,34150,32000,50,9800,200,24230,50,1,24831179,7971,22.26,2.19,12,0.44,1442.00,14626.00,46200,20240603,-30.52,21800,20241115,47.25,35750,-10.21,20250213,25850,24.18,20250203,46200,-30.52,20240603,21800,47.25,20241115,1.99,N,213420,200,49 억,,2111267,N,N,354,N,00,N 20250221,140957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32200,-550,5,-1.68,3061836750,94972,72.84,32550,32950,31950,42550,22950,32750,32239.28,8.50,0,16974,34616,33682,32466,31532,30316,34150,32000,50,9800,200,24230,50,1,24831179,7996,22.33,2.20,12,0.38,1442.00,14626.00,46200,20240603,-30.30,21800,20241115,47.71,35750,-9.93,20250213,25850,24.56,20250203,46200,-30.30,20240603,21800,47.71,20241115,1.99,N,213420,200,49 억,,2111267,N,N,354,N,00,N diff --git a/213500/price/prices-20250201.csv b/213500/price/prices-20250201.csv index 35c187fea4c7..df0a7cd7805f 100644 --- a/213500/price/prices-20250201.csv +++ b/213500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161002,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,419382110,47238,164.94,8870,8910,8850,11530,6210,8870,8878.07,5.86,0,-1535,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.20,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8910,-0.56,20250224,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,103,N,00,N +20250224,151001,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,401389000,45207,157.85,8870,8910,8850,11530,6210,8870,8878.91,5.86,0,-967,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.19,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8910,-0.56,20250224,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,141000,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8880,10,2,0.11,354247490,39885,139.26,8870,8910,8850,11530,6210,8870,8881.72,5.86,0,-817,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2113,120.00,0.29,12,0.17,74.00,30431.00,11590,20240523,-23.38,8370,20250203,6.09,8910,-0.34,20250224,8370,6.09,20250203,11590,-23.38,20240523,8370,6.09,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,131002,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8900,30,2,0.34,299837120,33762,117.88,8870,8910,8850,11530,6210,8870,8880.91,5.86,0,2839,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2118,120.27,0.29,12,0.14,74.00,30431.00,11590,20240523,-23.21,8370,20250203,6.33,8910,-0.11,20250224,8370,6.33,20250203,11590,-23.21,20240523,8370,6.33,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,120958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8890,20,2,0.23,183937130,20700,72.28,8870,8910,8850,11530,6210,8870,8885.85,5.86,0,-1830,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2116,120.14,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.30,8370,20250203,6.21,8910,-0.22,20250224,8370,6.21,20250203,11590,-23.30,20240523,8370,6.21,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,110956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8880,10,2,0.11,155779960,17532,61.22,8870,8910,8850,11530,6210,8870,8885.46,5.86,0,-2795,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2113,120.00,0.29,12,0.07,74.00,30431.00,11590,20240523,-23.38,8370,20250203,6.09,8910,-0.34,20250224,8370,6.09,20250203,11590,-23.38,20240523,8370,6.09,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,100957,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8890,20,2,0.23,117622110,13233,46.20,8870,8910,8850,11530,6210,8870,8888.54,5.86,0,-1786,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2116,120.14,0.29,12,0.06,74.00,30431.00,11590,20240523,-23.30,8370,20250203,6.21,8910,-0.22,20250224,8370,6.21,20250203,11590,-23.30,20240523,8370,6.21,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N +20250224,091004,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,5470500,617,2.15,8870,8890,8850,11530,6210,8870,8866.29,5.86,0,-126,8930,8900,8870,8840,8810,8900,8840,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.00,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8900,-0.45,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.91,N,213500,5000,1190 억,,1395031,N,N,0,N,00,N 20250221,160954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8870,0,3,0.00,249216230,28099,83.25,8870,8900,8840,11530,6210,8870,8869.22,5.86,0,-626,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2111,119.86,0.29,12,0.12,74.00,30431.00,11590,20240523,-23.47,8370,20250203,5.97,8900,-0.34,20250221,8370,5.97,20250203,11590,-23.47,20240523,8370,5.97,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N 20250221,150958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,198426770,22383,66.31,8870,8890,8840,11530,6210,8870,8865.07,5.86,0,-33,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N 20250221,140958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,175803130,19832,58.76,8870,8890,8840,11530,6210,8870,8864.62,5.86,0,-403,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.08,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N diff --git a/214150/price/prices-20250201.csv b/214150/price/prices-20250201.csv index fd21ecb0c0a2..378a57fa876b 100644 --- a/214150/price/prices-20250201.csv +++ b/214150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161003,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58000,-800,5,-1.36,8492184000,147180,29.91,58000,58500,57100,76400,41200,58800,57698.05,74.30,0,-19807,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37993,50.61,12.38,12,0.22,1146.00,4685.00,62900,20241021,-7.79,28050,20240214,106.77,59700,-2.85,20250221,47100,23.14,20250102,62900,-7.79,20241021,31000,87.10,20240227,0.34,N,214150,100,66 억,,48670810,N,N,589,N,00,N +20250224,151001,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58100,-700,5,-1.19,7781288900,134916,27.42,58000,58500,57100,76400,41200,58800,57674.93,74.30,0,-15241,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,38059,50.70,12.40,12,0.21,1146.00,4685.00,62900,20241021,-7.63,28050,20240214,107.13,59700,-2.68,20250221,47100,23.35,20250102,62900,-7.63,20241021,31000,87.42,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,141000,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57600,-1200,5,-2.04,6785999000,117718,23.93,58000,58500,57100,76400,41200,58800,57646.07,74.30,0,-10673,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37731,50.26,12.29,12,0.18,1146.00,4685.00,62900,20241021,-8.43,28050,20240214,105.35,59700,-3.52,20250221,47100,22.29,20250102,62900,-8.43,20241021,31000,85.81,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,131002,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57600,-1200,5,-2.04,5947427600,103154,20.97,58000,58500,57100,76400,41200,58800,57655.63,74.30,0,-8420,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37731,50.26,12.29,12,0.16,1146.00,4685.00,62900,20241021,-8.43,28050,20240214,105.35,59700,-3.52,20250221,47100,22.29,20250102,62900,-8.43,20241021,31000,85.81,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,120959,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57700,-1100,5,-1.87,5150484800,89296,18.15,58000,58500,57100,76400,41200,58800,57678.58,74.30,0,-4481,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37797,50.35,12.32,12,0.14,1146.00,4685.00,62900,20241021,-8.27,28050,20240214,105.70,59700,-3.35,20250221,47100,22.51,20250102,62900,-8.27,20241021,31000,86.13,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,110957,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57900,-900,5,-1.53,4318805600,74931,15.23,58000,58500,57100,76400,41200,58800,57636.85,74.30,0,-648,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37928,50.52,12.36,12,0.11,1146.00,4685.00,62900,20241021,-7.95,28050,20240214,106.42,59700,-3.02,20250221,47100,22.93,20250102,62900,-7.95,20241021,31000,86.77,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,100957,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57200,-1600,5,-2.72,3307251900,57372,11.66,58000,58500,57100,76400,41200,58800,57645.43,74.30,0,275,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37469,49.91,12.21,12,0.09,1146.00,4685.00,62900,20241021,-9.06,28050,20240214,103.92,59700,-4.19,20250221,47100,21.44,20250102,62900,-9.06,20241021,31000,84.52,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N +20250224,091004,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57800,-1000,5,-1.70,923775000,15930,3.24,58000,58500,57500,76400,41200,58800,57988.83,74.30,0,1522,61733,60266,58233,56766,54733,61000,57500,66,17600,100,43510,100,1,65505659,37862,50.44,12.34,12,0.02,1146.00,4685.00,62900,20241021,-8.11,28050,20240214,106.06,59700,-3.18,20250221,47100,22.72,20250102,62900,-8.11,20241021,31000,86.45,20240227,0.34,N,214150,100,66 억,,48670810,N,N,425,N,00,N 20250221,160954,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58800,3200,2,5.76,28609875100,489498,215.26,56600,59700,56200,72200,39000,55600,58447.48,74.23,0,80993,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38517,51.31,12.55,12,0.75,1146.00,4685.00,62900,20241021,-6.52,28050,20240214,109.63,59700,-1.51,20250221,47100,24.84,20250102,62900,-6.52,20241021,31000,89.68,20240227,0.33,N,214150,100,66 억,,48623561,N,N,414,N,00,N 20250221,150958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58700,3100,2,5.58,27539391400,471251,207.23,56600,59700,56200,72200,39000,55600,58439.03,74.23,0,75816,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38452,51.22,12.53,12,0.72,1146.00,4685.00,62900,20241021,-6.68,28050,20240214,109.27,59700,-1.68,20250221,47100,24.63,20250102,62900,-6.68,20241021,31000,89.35,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N 20250221,140958,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,58400,2800,2,5.04,24777377500,424233,186.56,56600,59700,56200,72200,39000,55600,58405.25,74.23,0,77625,58000,56800,56000,54800,54000,56400,54400,66,16600,100,41140,100,1,65505659,38255,50.96,12.47,12,0.65,1146.00,4685.00,62900,20241021,-7.15,28050,20240214,108.20,59700,-2.18,20250221,47100,23.99,20250102,62900,-7.15,20241021,31000,88.39,20240227,0.33,N,214150,100,66 억,,48623561,N,N,667,N,00,N diff --git a/214180/price/prices-20250201.csv b/214180/price/prices-20250201.csv index 0ec8e3affdd0..76dbc58d9a8e 100644 --- a/214180/price/prices-20250201.csv +++ b/214180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161003,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,100,2,0.85,243977800,20598,121.45,11770,11920,11740,15270,8230,11750,11844.73,12.64,0,-2501,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1555,6.96,0.82,12,0.16,1702.00,14371.00,14070,20240220,-15.78,11600,20241209,2.16,12500,-5.20,20250106,11610,2.07,20250203,13860,-14.50,20240228,11600,2.16,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,151002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11860,110,2,0.94,223158820,18837,111.07,11770,11920,11740,15270,8230,11750,11846.83,12.64,0,-2546,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1557,6.97,0.83,12,0.14,1702.00,14371.00,14070,20240220,-15.71,11600,20241209,2.24,12500,-5.12,20250106,11610,2.15,20250203,13860,-14.43,20240228,11600,2.24,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,141000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11880,130,2,1.11,155837070,13149,77.53,11770,11920,11740,15270,8230,11750,11851.63,12.64,0,-4237,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1559,6.98,0.83,12,0.10,1702.00,14371.00,14070,20240220,-15.57,11600,20241209,2.41,12500,-4.96,20250106,11610,2.33,20250203,13860,-14.29,20240228,11600,2.41,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,131002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11880,130,2,1.11,104881160,8861,52.25,11770,11900,11740,15270,8230,11750,11836.27,12.64,0,-3821,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1559,6.98,0.83,12,0.07,1702.00,14371.00,14070,20240220,-15.57,11600,20241209,2.41,12500,-4.96,20250106,11610,2.33,20250203,13860,-14.29,20240228,11600,2.41,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,120959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,100,2,0.85,69422990,5875,34.64,11770,11870,11740,15270,8230,11750,11816.68,12.64,0,-3694,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1555,6.96,0.82,12,0.04,1702.00,14371.00,14070,20240220,-15.78,11600,20241209,2.16,12500,-5.20,20250106,11610,2.07,20250203,13860,-14.50,20240228,11600,2.16,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,110957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11850,100,2,0.85,59123780,5006,29.52,11770,11870,11740,15270,8230,11750,11810.58,12.64,0,-3194,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1555,6.96,0.82,12,0.04,1702.00,14371.00,14070,20240220,-15.78,11600,20241209,2.16,12500,-5.20,20250106,11610,2.07,20250203,13860,-14.50,20240228,11600,2.16,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,100958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11810,60,2,0.51,24395550,2072,12.22,11770,11810,11740,15270,8230,11750,11773.91,12.64,0,-1466,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1550,6.94,0.82,12,0.02,1702.00,14371.00,14070,20240220,-16.06,11600,20241209,1.81,12500,-5.52,20250106,11610,1.72,20250203,13860,-14.79,20240228,11600,1.81,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N +20250224,091004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11740,-10,5,-0.09,3677610,313,1.85,11770,11770,11740,15270,8230,11750,11749.55,12.64,0,-138,11910,11830,11770,11690,11630,11800,11660,68,3520,500,8690,10,1,13124613,1541,6.90,0.82,12,0.00,1702.00,14371.00,14070,20240220,-16.56,11600,20241209,1.21,12500,-6.08,20250106,11610,1.12,20250203,13860,-15.30,20240228,11600,1.21,20241209,1.00,N,214180,500,67 억,,1659256,N,N,0,N,00,N 20250221,160955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,-70,5,-0.59,199603740,16960,47.76,11850,11850,11710,15360,8280,11820,11769.12,12.70,0,-7321,12026,11922,11816,11712,11606,11975,11765,68,3540,500,8740,10,1,13124613,1542,6.90,0.82,12,0.13,1702.00,14371.00,14070,20240220,-16.49,11600,20241209,1.29,12500,-6.00,20250106,11610,1.21,20250203,13970,-15.89,20240221,11600,1.29,20241209,0.99,N,214180,500,67 억,,1666318,N,N,2,N,00,N 20250221,150959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11750,-70,5,-0.59,181188500,15393,43.35,11850,11850,11710,15360,8280,11820,11770.84,12.70,0,-7249,12026,11922,11816,11712,11606,11975,11765,68,3540,500,8740,10,1,13124613,1542,6.90,0.82,12,0.12,1702.00,14371.00,14070,20240220,-16.49,11600,20241209,1.29,12500,-6.00,20250106,11610,1.21,20250203,13970,-15.89,20240221,11600,1.29,20241209,0.99,N,214180,500,67 억,,1666318,N,N,2,N,00,N 20250221,140958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11780,-40,5,-0.34,122245670,10379,29.23,11850,11850,11710,15360,8280,11820,11778.17,12.70,0,-6809,12026,11922,11816,11712,11606,11975,11765,68,3540,500,8740,10,1,13124613,1546,6.92,0.82,12,0.08,1702.00,14371.00,14070,20240220,-16.28,11600,20241209,1.55,12500,-5.76,20250106,11610,1.46,20250203,13970,-15.68,20240221,11600,1.55,20241209,0.99,N,214180,500,67 억,,1666318,N,N,2,N,00,N diff --git a/214260/price/prices-20250201.csv b/214260/price/prices-20250201.csv index a9c53a44b635..db9c41e3591d 100644 --- a/214260/price/prices-20250201.csv +++ b/214260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,180,2,1.05,816639520,47614,207.91,16850,17540,16700,22200,11980,17110,17151.25,0.00,0,13318,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1543,-16.98,4.10,12,0.53,-1018.00,4220.00,31500,20240719,-45.11,9300,20240624,85.91,18300,-5.52,20250213,13550,27.60,20250203,31500,-45.11,20240719,9300,85.91,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17340,230,2,1.34,770771860,44961,196.33,16850,17540,16700,22200,11980,17110,17143.12,0.00,0,12306,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1547,-17.03,4.11,12,0.50,-1018.00,4220.00,31500,20240719,-44.95,9300,20240624,86.45,18300,-5.25,20250213,13550,27.97,20250203,31500,-44.95,20240719,9300,86.45,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17400,290,2,1.69,612618870,35879,156.67,16850,17500,16700,22200,11980,17110,17074.58,0.00,0,8513,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1553,-17.09,4.12,12,0.40,-1018.00,4220.00,31500,20240719,-44.76,9300,20240624,87.10,18300,-4.92,20250213,13550,28.41,20250203,31500,-44.76,20240719,9300,87.10,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,180,2,1.05,494513140,29053,126.86,16850,17400,16700,22200,11980,17110,17021.07,0.00,0,7248,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1543,-16.98,4.10,12,0.33,-1018.00,4220.00,31500,20240719,-45.11,9300,20240624,85.91,18300,-5.52,20250213,13550,27.60,20250203,31500,-45.11,20240719,9300,85.91,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,80,2,0.47,406098690,23942,104.55,16850,17400,16700,22200,11980,17110,16961.77,0.00,0,5921,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1534,-16.89,4.07,12,0.27,-1018.00,4220.00,31500,20240719,-45.43,9300,20240624,84.84,18300,-6.07,20250213,13550,26.86,20250203,31500,-45.43,20240719,9300,84.84,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17320,210,2,1.23,379708940,22408,97.85,16850,17400,16700,22200,11980,17110,16945.24,0.00,0,6011,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1545,-17.01,4.10,12,0.25,-1018.00,4220.00,31500,20240719,-45.02,9300,20240624,86.24,18300,-5.36,20250213,13550,27.82,20250203,31500,-45.02,20240719,9300,86.24,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16840,-270,5,-1.58,234286110,13925,60.81,16850,17250,16700,22200,11980,17110,16824.86,0.00,0,2525,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1503,-16.54,3.99,12,0.16,-1018.00,4220.00,31500,20240719,-46.54,9300,20240624,81.08,18300,-7.98,20250213,13550,24.28,20250203,31500,-46.54,20240719,9300,81.08,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N +20250224,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,90,2,0.53,27563440,1630,7.12,16850,17250,16820,22200,11980,17110,16910.09,0.00,0,63,17743,17426,17173,16856,16603,17585,17015,45,5090,500,10600,10,1,8922463,1535,-16.90,4.08,12,0.02,-1018.00,4220.00,31500,20240719,-45.40,9300,20240624,84.95,18300,-6.01,20250213,13550,26.94,20250203,31500,-45.40,20240719,9300,84.95,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250221,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17110,-30,5,-0.18,391310090,22864,55.21,17010,17490,16920,22250,12000,17140,17114.68,0.00,0,-903,17826,17482,17166,16822,16506,17325,16665,45,5110,500,10620,10,1,8922463,1527,-16.81,4.05,12,0.26,-1018.00,4220.00,31500,20240719,-45.68,9300,20240624,83.98,18300,-6.50,20250213,13550,26.27,20250203,31500,-45.68,20240719,9300,83.98,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250221,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17030,-110,5,-0.64,363177730,21216,51.23,17010,17490,16920,22250,12000,17140,17118.11,0.00,0,-1256,17826,17482,17166,16822,16506,17325,16665,45,5110,500,10620,10,1,8922463,1519,-16.73,4.04,12,0.24,-1018.00,4220.00,31500,20240719,-45.94,9300,20240624,83.12,18300,-6.94,20250213,13550,25.68,20250203,31500,-45.94,20240719,9300,83.12,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N 20250221,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17090,-50,5,-0.29,310751850,18139,43.80,17010,17490,16920,22250,12000,17140,17131.70,0.00,0,-1622,17826,17482,17166,16822,16506,17325,16665,45,5110,500,10620,10,1,8922463,1525,-16.79,4.05,12,0.20,-1018.00,4220.00,31500,20240719,-45.75,9300,20240624,83.76,18300,-6.61,20250213,13550,26.13,20250203,31500,-45.75,20240719,9300,83.76,20240624,0.07,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20250201.csv b/214270/price/prices-20250201.csv index a43cc7052213..e4390744be7e 100644 --- a/214270/price/prices-20250201.csv +++ b/214270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1601,-22,5,-1.36,109176093,67905,89.73,1607,1617,1598,2105,1137,1623,1607.78,0.00,0,-18499,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,532,-2.23,0.70,12,0.20,-717.00,2272.00,3280,20240227,-51.19,1550,20240806,3.29,2170,-26.22,20250114,1597,0.25,20250220,3280,-51.19,20240227,1550,3.29,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1602,-21,5,-1.29,103246080,64202,84.83,1607,1617,1598,2105,1137,1623,1608.14,0.00,0,-16428,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,533,-2.23,0.71,12,0.19,-717.00,2272.00,3280,20240227,-51.16,1550,20240806,3.35,2170,-26.18,20250114,1597,0.31,20250220,3280,-51.16,20240227,1550,3.35,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1605,-18,5,-1.11,85649205,53221,70.32,1607,1617,1598,2105,1137,1623,1609.31,0.00,0,-15328,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,534,-2.24,0.71,12,0.16,-717.00,2272.00,3280,20240227,-51.07,1550,20240806,3.55,2170,-26.04,20250114,1597,0.50,20250220,3280,-51.07,20240227,1550,3.55,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1611,-12,5,-0.74,62385261,38723,51.17,1607,1617,1598,2105,1137,1623,1611.06,0.00,0,-14586,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,536,-2.25,0.71,12,0.12,-717.00,2272.00,3280,20240227,-50.88,1550,20240806,3.94,2170,-25.76,20250114,1597,0.88,20250220,3280,-50.88,20240227,1550,3.94,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,121000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1606,-17,5,-1.05,58700992,36434,48.14,1607,1617,1598,2105,1137,1623,1611.16,0.00,0,-14325,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,534,-2.24,0.71,12,0.11,-717.00,2272.00,3280,20240227,-51.04,1550,20240806,3.61,2170,-25.99,20250114,1597,0.56,20250220,3280,-51.04,20240227,1550,3.61,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,110958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,-16,5,-0.99,47012099,29160,38.53,1607,1617,1598,2105,1137,1623,1612.21,0.00,0,-13995,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,534,-2.24,0.71,12,0.09,-717.00,2272.00,3280,20240227,-51.01,1550,20240806,3.68,2170,-25.94,20250114,1597,0.63,20250220,3280,-51.01,20240227,1550,3.68,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,100958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1613,-10,5,-0.62,42210737,26180,34.59,1607,1617,1598,2105,1137,1623,1612.33,0.00,0,-12008,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,536,-2.25,0.71,12,0.08,-717.00,2272.00,3280,20240227,-50.82,1550,20240806,4.06,2170,-25.67,20250114,1597,1.00,20250220,3280,-50.82,20240227,1550,4.06,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N +20250224,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1608,-15,5,-0.92,8793751,5488,7.25,1607,1608,1598,2105,1137,1623,1602.36,0.00,0,-1254,1641,1631,1614,1604,1587,1637,1610,166,482,500,1030,1,1,33250463,535,-2.24,0.71,12,0.02,-717.00,2272.00,3280,20240227,-50.98,1550,20240806,3.74,2170,-25.90,20250114,1597,0.69,20250220,3280,-50.98,20240227,1550,3.74,20240806,1.95,N,214270,500,166 억,,0,N,N,0,N,00,N 20250221,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1623,26,2,1.63,117262954,72779,73.79,1609,1624,1597,2075,1118,1597,1611.21,0.00,0,-29262,1625,1611,1604,1590,1583,1607,1586,166,478,500,1020,1,1,33250463,540,-2.26,0.71,12,0.22,-717.00,2272.00,3280,20240227,-50.52,1550,20240806,4.71,2170,-25.21,20250114,1597,1.63,20250221,3280,-50.52,20240227,1550,4.71,20240806,1.96,N,214270,500,166 억,,0,N,N,0,N,00,N 20250221,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1615,18,2,1.13,110507309,68609,69.57,1609,1624,1597,2075,1118,1597,1610.68,0.00,0,-26820,1625,1611,1604,1590,1583,1607,1586,166,478,500,1020,1,1,33250463,537,-2.25,0.71,12,0.21,-717.00,2272.00,3280,20240227,-50.76,1550,20240806,4.19,2170,-25.58,20250114,1597,1.13,20250221,3280,-50.76,20240227,1550,4.19,20240806,1.96,N,214270,500,166 억,,0,N,N,0,N,00,N 20250221,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,12,2,0.75,90989600,56495,57.28,1609,1624,1597,2075,1118,1597,1610.58,0.00,0,-22608,1625,1611,1604,1590,1583,1607,1586,166,478,500,1020,1,1,33250463,535,-2.24,0.71,12,0.17,-717.00,2272.00,3280,20240227,-50.95,1550,20240806,3.81,2170,-25.85,20250114,1597,0.75,20250221,3280,-50.95,20240227,1550,3.81,20240806,1.96,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214320/price/prices-20250201.csv b/214320/price/prices-20250201.csv index 60f8a268881a..094afd436aaa 100644 --- a/214320/price/prices-20250201.csv +++ b/214320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161004,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18990,-70,5,-0.37,755315600,39943,104.97,19030,19030,18830,24750,13350,19060,18909.52,26.18,0,-961,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7596,7.46,0.83,12,0.10,2544.00,22771.00,24300,20240503,-21.85,18050,20250203,5.21,19470,-2.47,20250102,18050,5.21,20250203,24300,-21.85,20240503,18050,5.21,20250203,0.11,N,214320,500,200 억,,10470933,N,N,6,N,00,N +20250224,151003,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18920,-140,5,-0.73,719443830,38050,99.99,19030,19030,18830,24750,13350,19060,18907.85,26.18,0,-1661,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7568,7.44,0.83,12,0.10,2544.00,22771.00,24300,20240503,-22.14,18050,20250203,4.82,19470,-2.82,20250102,18050,4.82,20250203,24300,-22.14,20240503,18050,4.82,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,141001,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18900,-160,5,-0.84,565652480,29912,78.61,19030,19030,18830,24750,13350,19060,18910.55,26.18,0,-3421,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7560,7.43,0.83,12,0.07,2544.00,22771.00,24300,20240503,-22.22,18050,20250203,4.71,19470,-2.93,20250102,18050,4.71,20250203,24300,-22.22,20240503,18050,4.71,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,131003,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18880,-180,5,-0.94,401273010,21205,55.72,19030,19030,18830,24750,13350,19060,18923.51,26.18,0,-2744,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7552,7.42,0.83,12,0.05,2544.00,22771.00,24300,20240503,-22.30,18050,20250203,4.60,19470,-3.03,20250102,18050,4.60,20250203,24300,-22.30,20240503,18050,4.60,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,121000,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18940,-120,5,-0.63,249713180,13184,34.65,19030,19030,18870,24750,13350,19060,18940.62,26.18,0,-3246,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7576,7.44,0.83,12,0.03,2544.00,22771.00,24300,20240503,-22.06,18050,20250203,4.93,19470,-2.72,20250102,18050,4.93,20250203,24300,-22.06,20240503,18050,4.93,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,110958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18950,-110,5,-0.58,204169450,10781,28.33,19030,19030,18870,24750,13350,19060,18937.90,26.18,0,-2920,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7580,7.45,0.83,12,0.03,2544.00,22771.00,24300,20240503,-22.02,18050,20250203,4.99,19470,-2.67,20250102,18050,4.99,20250203,24300,-22.02,20240503,18050,4.99,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,100958,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18950,-110,5,-0.58,133763540,7066,18.57,19030,19030,18870,24750,13350,19060,18930.59,26.18,0,-2023,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7580,7.45,0.83,12,0.02,2544.00,22771.00,24300,20240503,-22.02,18050,20250203,4.99,19470,-2.67,20250102,18050,4.99,20250203,24300,-22.02,20240503,18050,4.99,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N +20250224,091005,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,18930,-130,5,-0.68,26105300,1377,3.62,19030,19030,18910,24750,13350,19060,18958.10,26.18,0,-280,19193,19126,19013,18946,18833,19160,18980,200,5690,500,14860,10,1,40000000,7572,7.44,0.83,12,0.00,2544.00,22771.00,24300,20240503,-22.10,18050,20250203,4.88,19470,-2.77,20250102,18050,4.88,20250203,24300,-22.10,20240503,18050,4.88,20250203,0.11,N,214320,500,200 억,,10470933,N,N,0,N,00,N 20250221,160955,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19060,50,2,0.26,722102430,37996,69.16,19000,19080,18900,24700,13310,19010,19004.65,26.14,0,13229,19170,19090,18990,18910,18810,19130,18950,200,5690,500,14820,10,1,40000000,7624,7.49,0.84,12,0.09,2544.00,22771.00,24300,20240503,-21.56,18050,20250203,5.60,19470,-2.11,20250102,18050,5.60,20250203,24300,-21.56,20240503,18050,5.60,20250203,0.10,N,214320,500,200 억,,10454725,N,N,0,N,00,N 20250221,150959,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19020,10,2,0.05,691621780,36395,66.25,19000,19080,18900,24700,13310,19010,19003.21,26.14,0,12674,19170,19090,18990,18910,18810,19130,18950,200,5690,500,14820,10,1,40000000,7608,7.48,0.84,12,0.09,2544.00,22771.00,24300,20240503,-21.73,18050,20250203,5.37,19470,-2.31,20250102,18050,5.37,20250203,24300,-21.73,20240503,18050,5.37,20250203,0.10,N,214320,500,200 억,,10454725,N,N,0,N,00,N 20250221,140959,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,19030,20,2,0.11,588452650,30976,56.38,19000,19080,18900,24700,13310,19010,18997.05,26.14,0,12272,19170,19090,18990,18910,18810,19130,18950,200,5690,500,14820,10,1,40000000,7612,7.48,0.84,12,0.08,2544.00,22771.00,24300,20240503,-21.69,18050,20250203,5.43,19470,-2.26,20250102,18050,5.43,20250203,24300,-21.69,20240503,18050,5.43,20250203,0.10,N,214320,500,200 억,,10454725,N,N,0,N,00,N diff --git a/214330/price/prices-20250201.csv b/214330/price/prices-20250201.csv index 3d4a1ed6e763..292b410ac6c9 100644 --- a/214330/price/prices-20250201.csv +++ b/214330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161004,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,638,-11,5,-1.69,217461729,338827,100.53,651,653,637,843,455,649,641.81,1.42,0,-48994,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1365,-6.19,0.39,12,0.16,-103.00,1636.00,721,20250113,-11.51,490,20241209,30.20,721,-11.51,20250113,608,4.93,20250217,721,-11.51,20250113,490,30.20,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,23,N,00,N +20250224,151003,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,644,-5,5,-0.77,206468300,321625,95.43,651,653,637,843,455,649,641.95,1.42,0,-47328,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1378,-6.25,0.39,12,0.15,-103.00,1636.00,721,20250113,-10.68,490,20241209,31.43,721,-10.68,20250113,608,5.92,20250217,721,-10.68,20250113,490,31.43,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,141001,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,642,-7,5,-1.08,124635106,193602,57.44,651,653,640,843,455,649,643.77,1.42,0,-17914,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1373,-6.23,0.39,12,0.09,-103.00,1636.00,721,20250113,-10.96,490,20241209,31.02,721,-10.96,20250113,608,5.59,20250217,721,-10.96,20250113,490,31.02,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,131003,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,-4,5,-0.62,102641616,159349,47.28,651,653,640,843,455,649,644.13,1.42,0,-12170,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1380,-6.26,0.39,12,0.07,-103.00,1636.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,608,6.09,20250217,721,-10.54,20250113,490,31.63,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,121000,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,647,-2,5,-0.31,97501192,151370,44.91,651,653,640,843,455,649,644.12,1.42,0,-12140,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1384,-6.28,0.40,12,0.07,-103.00,1636.00,721,20250113,-10.26,490,20241209,32.04,721,-10.26,20250113,608,6.41,20250217,721,-10.26,20250113,490,32.04,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,110958,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,-4,5,-0.62,90829098,141039,41.85,651,653,640,843,455,649,644.00,1.42,0,-16085,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1380,-6.26,0.39,12,0.07,-103.00,1636.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,608,6.09,20250217,721,-10.54,20250113,490,31.63,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,100959,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,645,-4,5,-0.62,69492431,107885,32.01,651,653,640,843,455,649,644.13,1.42,0,-26838,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1380,-6.26,0.39,12,0.05,-103.00,1636.00,721,20250113,-10.54,490,20241209,31.63,721,-10.54,20250113,608,6.09,20250217,721,-10.54,20250113,490,31.63,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N +20250224,091005,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,644,-5,5,-0.77,13064918,20225,6.00,651,653,644,843,455,649,645.96,1.42,0,-12935,661,655,649,643,637,652,640,1095,194,500,460,1,1,213914131,1378,-6.25,0.39,12,0.01,-103.00,1636.00,721,20250113,-10.68,490,20241209,31.43,721,-10.68,20250113,608,5.92,20250217,721,-10.68,20250113,490,31.43,20241209,1.80,N,214330,500,1094 억,,3043413,N,N,103,N,00,N 20250221,160956,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,649,3,2,0.46,217616237,336278,72.48,650,655,643,839,453,646,647.13,1.43,0,-15789,671,658,651,638,631,655,635,1095,193,500,460,1,1,213914131,1388,-6.30,0.40,12,0.16,-103.00,1636.00,721,20250113,-9.99,490,20241209,32.45,721,-9.99,20250113,608,6.74,20250217,721,-9.99,20250113,490,32.45,20241209,1.80,N,214330,500,1094 억,,3060676,N,N,103,N,00,N 20250221,151000,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,649,3,2,0.46,210889346,325886,70.24,650,655,643,839,453,646,647.13,1.43,0,-9571,671,658,651,638,631,655,635,1095,193,500,460,1,1,213914131,1388,-6.30,0.40,12,0.15,-103.00,1636.00,721,20250113,-9.99,490,20241209,32.45,721,-9.99,20250113,608,6.74,20250217,721,-9.99,20250113,490,32.45,20241209,1.80,N,214330,500,1094 억,,3060676,N,N,66,N,00,N 20250221,140959,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,647,1,2,0.15,195861120,302620,65.23,650,655,643,839,453,646,647.22,1.43,0,915,671,658,651,638,631,655,635,1095,193,500,460,1,1,213914131,1384,-6.28,0.40,12,0.14,-103.00,1636.00,721,20250113,-10.26,490,20241209,32.04,721,-10.26,20250113,608,6.41,20250217,721,-10.26,20250113,490,32.04,20241209,1.80,N,214330,500,1094 억,,3060676,N,N,66,N,00,N diff --git a/214370/price/prices-20250201.csv b/214370/price/prices-20250201.csv index eb2a8f33dce7..c4de19f289f3 100644 --- a/214370/price/prices-20250201.csv +++ b/214370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161004,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27250,-100,5,-0.37,1061811250,39271,64.74,27100,27400,26500,35550,19150,27350,27034.91,4.76,0,-7229,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14637,36.68,4.97,12,0.07,743.00,5483.00,35400,20250206,-23.02,14850,20240808,83.50,35400,-23.02,20250206,26400,3.22,20250220,35400,-23.02,20250206,14850,83.50,20240808,0.97,N,214370,100,53 억,,2557379,N,N,535,N,00,N +20250224,151003,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-150,5,-0.55,975635350,36108,59.53,27100,27400,26500,35550,19150,27350,27016.97,4.76,0,-7411,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14610,36.61,4.96,12,0.07,743.00,5483.00,35400,20250206,-23.16,14850,20240808,83.16,35400,-23.16,20250206,26400,3.03,20250220,35400,-23.16,20250206,14850,83.16,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,141002,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27100,-250,5,-0.91,884419800,32750,53.99,27100,27400,26500,35550,19150,27350,27001.78,4.76,0,-6298,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14557,36.47,4.94,12,0.06,743.00,5483.00,35400,20250206,-23.45,14850,20240808,82.49,35400,-23.45,20250206,26400,2.65,20250220,35400,-23.45,20250206,14850,82.49,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,131004,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27100,-250,5,-0.91,773480200,28651,47.23,27100,27400,26500,35550,19150,27350,26992.63,4.76,0,-6885,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14557,36.47,4.94,12,0.05,743.00,5483.00,35400,20250206,-23.45,14850,20240808,82.49,35400,-23.45,20250206,26400,2.65,20250220,35400,-23.45,20250206,14850,82.49,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,121000,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-200,5,-0.73,717058050,26568,43.80,27100,27400,26500,35550,19150,27350,26985.14,4.76,0,-6455,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14584,36.54,4.95,12,0.05,743.00,5483.00,35400,20250206,-23.31,14850,20240808,82.83,35400,-23.31,20250206,26400,2.84,20250220,35400,-23.31,20250206,14850,82.83,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,110959,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27200,-150,5,-0.55,659428350,24446,40.30,27100,27400,26500,35550,19150,27350,26969.92,4.76,0,-5833,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14610,36.61,4.96,12,0.05,743.00,5483.00,35400,20250206,-23.16,14850,20240808,83.16,35400,-23.16,20250206,26400,3.03,20250220,35400,-23.16,20250206,14850,83.16,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,100959,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27150,-200,5,-0.73,464250150,17281,28.49,27100,27250,26500,35550,19150,27350,26855.62,4.76,0,-1704,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14584,36.54,4.95,12,0.03,743.00,5483.00,35400,20250206,-23.31,14850,20240808,82.83,35400,-23.31,20250206,26400,2.84,20250220,35400,-23.31,20250206,14850,82.83,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N +20250224,091006,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26650,-700,5,-2.56,135250150,5053,8.33,27100,27200,26550,35550,19150,27350,26726.84,4.76,0,-455,27950,27650,27150,26850,26350,27800,27000,54,8200,100,19140,50,1,53715000,14315,35.87,4.86,12,0.01,743.00,5483.00,35400,20250206,-24.72,14850,20240808,79.46,35400,-24.72,20250206,26400,0.95,20250220,35400,-24.72,20250206,14850,79.46,20240808,0.97,N,214370,100,53 억,,2557379,N,N,194,N,00,N 20250221,160956,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27350,550,2,2.05,1620407450,59901,37.52,26800,27450,26650,34800,18800,26800,27049.94,4.77,0,-3756,28266,27532,26966,26232,25666,27250,25950,54,8000,100,18760,50,1,53715000,14691,36.81,4.99,12,0.11,743.00,5483.00,35400,20250206,-22.74,14850,20240808,84.18,35400,-22.74,20250206,26400,3.60,20250220,35400,-22.74,20250206,14850,84.18,20240808,0.97,N,214370,100,53 억,,2560028,N,N,194,N,00,N 20250221,151000,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27100,300,2,1.12,1435742450,53129,33.28,26800,27450,26650,34800,18800,26800,27023.71,4.77,0,-3435,28266,27532,26966,26232,25666,27250,25950,54,8000,100,18760,50,1,53715000,14557,36.47,4.94,12,0.10,743.00,5483.00,35400,20250206,-23.45,14850,20240808,82.49,35400,-23.45,20250206,26400,2.65,20250220,35400,-23.45,20250206,14850,82.49,20240808,0.97,N,214370,100,53 억,,2560028,N,N,328,N,00,N 20250221,141000,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,27400,600,2,2.24,1249827500,46311,29.01,26800,27400,26650,34800,18800,26800,26987.70,4.77,0,570,28266,27532,26966,26232,25666,27250,25950,54,8000,100,18760,50,1,53715000,14718,36.88,5.00,12,0.09,743.00,5483.00,35400,20250206,-22.60,14850,20240808,84.51,35400,-22.60,20250206,26400,3.79,20250220,35400,-22.60,20250206,14850,84.51,20240808,0.97,N,214370,100,53 억,,2560028,N,N,328,N,00,N diff --git a/214390/price/prices-20250201.csv b/214390/price/prices-20250201.csv index 73e233d125f3..767a8200182b 100644 --- a/214390/price/prices-20250201.csv +++ b/214390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161005,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6850,-250,5,-3.52,180234050,26100,59.55,7100,7110,6830,9230,4970,7100,6905.52,1.07,0,-4420,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1638,55.24,1.13,12,0.11,124.00,6039.00,7500,20250113,-8.67,4865,20240315,40.80,7500,-8.67,20250113,5880,16.50,20250102,8300,-17.47,20240322,5300,29.25,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,151003,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6900,-200,5,-2.82,163384650,23646,53.95,7100,7110,6830,9230,4970,7100,6909.61,1.07,0,-3125,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1650,55.65,1.14,12,0.10,124.00,6039.00,7500,20250113,-8.00,4865,20240315,41.83,7500,-8.00,20250113,5880,17.35,20250102,8300,-16.87,20240322,5300,30.19,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,141002,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6950,-150,5,-2.11,146540330,21209,48.39,7100,7110,6830,9230,4970,7100,6909.35,1.07,0,-2654,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1662,56.05,1.15,12,0.09,124.00,6039.00,7500,20250113,-7.33,4865,20240315,42.86,7500,-7.33,20250113,5880,18.20,20250102,8300,-16.27,20240322,5300,31.13,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,131004,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6950,-150,5,-2.11,136312880,19736,45.03,7100,7110,6830,9230,4970,7100,6906.81,1.07,0,-1860,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1662,56.05,1.15,12,0.08,124.00,6039.00,7500,20250113,-7.33,4865,20240315,42.86,7500,-7.33,20250113,5880,18.20,20250102,8300,-16.27,20240322,5300,31.13,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,121001,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6930,-170,5,-2.39,127427300,18451,42.10,7100,7110,6830,9230,4970,7100,6906.25,1.07,0,-1444,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1657,55.89,1.15,12,0.08,124.00,6039.00,7500,20250113,-7.60,4865,20240315,42.45,7500,-7.60,20250113,5880,17.86,20250102,8300,-16.51,20240322,5300,30.75,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,110959,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6920,-180,5,-2.54,123608780,17899,40.84,7100,7110,6830,9230,4970,7100,6905.90,1.07,0,-1209,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1654,55.81,1.15,12,0.07,124.00,6039.00,7500,20250113,-7.73,4865,20240315,42.24,7500,-7.73,20250113,5880,17.69,20250102,8300,-16.63,20240322,5300,30.57,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,100959,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6860,-240,5,-3.38,61120030,8798,20.07,7100,7110,6860,9230,4970,7100,6947.04,1.07,0,-2757,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1640,55.32,1.14,12,0.04,124.00,6039.00,7500,20250113,-8.53,4865,20240315,41.01,7500,-8.53,20250113,5880,16.67,20250102,8300,-17.35,20240322,5300,29.43,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N +20250224,091006,57,100.00,KOSPI,,제약,N,N,N,N, ,N,7030,-70,5,-0.99,12109620,1708,3.90,7100,7110,6950,9230,4970,7100,7089.94,1.07,0,-1133,7300,7200,7000,6900,6700,7250,6950,120,2130,500,4820,10,1,23906860,1681,56.69,1.16,12,0.01,124.00,6039.00,7500,20250113,-6.27,4865,20240315,44.50,7500,-6.27,20250113,5880,19.56,20250102,8300,-15.30,20240322,5300,32.64,20241230,0.00,N,214390,500,119 억,,256035,N,N,0,N,00,N 20250221,160956,57,100.00,KOSPI,,제약,N,N,N,N, ,N,7100,70,2,1.00,304522950,43826,42.91,6920,7100,6800,9130,4930,7030,6947.96,1.10,0,-6149,7390,7210,6980,6800,6570,7300,6890,120,2100,500,4780,10,1,23906860,1697,57.26,1.18,12,0.18,124.00,6039.00,7500,20250113,-5.33,4865,20240315,45.94,7500,-5.33,20250113,5880,20.75,20250102,8300,-14.46,20240322,5300,33.96,20241230,0.00,N,214390,500,119 억,,262098,N,N,0,N,00,N 20250221,151000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6940,-90,5,-1.28,195132610,28261,27.67,6920,7050,6800,9130,4930,7030,6904.66,1.10,0,-5181,7390,7210,6980,6800,6570,7300,6890,120,2100,500,4780,10,1,23906860,1659,55.97,1.15,12,0.12,124.00,6039.00,7500,20250113,-7.47,4865,20240315,42.65,7500,-7.47,20250113,5880,18.03,20250102,8300,-16.39,20240322,5300,30.94,20241230,0.00,N,214390,500,119 억,,262098,N,N,0,N,00,N 20250221,141000,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6980,-50,5,-0.71,165490130,23979,23.48,6920,7050,6800,9130,4930,7030,6901.46,1.10,0,-2892,7390,7210,6980,6800,6570,7300,6890,120,2100,500,4780,10,1,23906860,1669,56.29,1.16,12,0.10,124.00,6039.00,7500,20250113,-6.93,4865,20240315,43.47,7500,-6.93,20250113,5880,18.71,20250102,8300,-15.90,20240322,5300,31.70,20241230,0.00,N,214390,500,119 억,,262098,N,N,0,N,00,N diff --git a/214420/price/prices-20250201.csv b/214420/price/prices-20250201.csv index 9410a44a6f12..4dd0a33c8e25 100644 --- a/214420/price/prices-20250201.csv +++ b/214420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161005,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-340,5,-4.52,4434670510,615656,42.78,7350,7460,7060,9770,5270,7520,7203.14,2.03,0,-63008,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1727,46.62,1.77,12,2.56,154.00,4049.00,17190,20240614,-58.23,5310,20240313,35.22,7840,-8.42,20250220,5820,23.37,20250203,17190,-58.23,20240614,5310,35.22,20240313,1.37,N,214420,200,48 억,,488090,N,N,6073,N,00,N +20250224,151004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7250,-270,5,-3.59,4157964780,577186,40.11,7350,7460,7060,9770,5270,7520,7203.79,2.03,0,-66731,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1744,47.08,1.79,12,2.40,154.00,4049.00,17190,20240614,-57.82,5310,20240313,36.53,7840,-7.53,20250220,5820,24.57,20250203,17190,-57.82,20240614,5310,36.53,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,141002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,-310,5,-4.12,3821141550,530696,36.88,7350,7460,7060,9770,5270,7520,7200.17,2.03,0,-67174,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1734,46.82,1.78,12,2.21,154.00,4049.00,17190,20240614,-58.06,5310,20240313,35.78,7840,-8.04,20250220,5820,23.88,20250203,17190,-58.06,20240614,5310,35.78,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,131004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7260,-260,5,-3.46,3554138040,493715,34.31,7350,7460,7060,9770,5270,7520,7198.69,2.03,0,-58622,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1746,47.14,1.79,12,2.05,154.00,4049.00,17190,20240614,-57.77,5310,20240313,36.72,7840,-7.40,20250220,5820,24.74,20250203,17190,-57.77,20240614,5310,36.72,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,121001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7230,-290,5,-3.86,3078708960,428109,29.75,7350,7460,7060,9770,5270,7520,7191.32,2.03,0,-41364,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1739,46.95,1.79,12,1.78,154.00,4049.00,17190,20240614,-57.94,5310,20240313,36.16,7840,-7.78,20250220,5820,24.23,20250203,17190,-57.94,20240614,5310,36.16,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,110959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7180,-340,5,-4.52,2805792480,390200,27.12,7350,7460,7060,9770,5270,7520,7190.55,2.03,0,-44294,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1727,46.62,1.77,12,1.62,154.00,4049.00,17190,20240614,-58.23,5310,20240313,35.22,7840,-8.42,20250220,5820,23.37,20250203,17190,-58.23,20240614,5310,35.22,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,100959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-370,5,-4.92,2435202280,338640,23.53,7350,7460,7060,9770,5270,7520,7191.01,2.03,0,-28794,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1720,46.43,1.77,12,1.41,154.00,4049.00,17190,20240614,-58.41,5310,20240313,34.65,7840,-8.80,20250220,5820,22.85,20250203,17190,-58.41,20240614,5310,34.65,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N +20250224,091006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,-350,5,-4.65,1166009410,160801,11.17,7350,7460,7060,9770,5270,7520,7251.06,2.03,0,-1309,7873,7696,7463,7286,7053,7580,7170,48,2250,200,5410,10,1,24054799,1725,46.56,1.77,12,0.67,154.00,4049.00,17190,20240614,-58.29,5310,20240313,35.03,7840,-8.55,20250220,5820,23.20,20250203,17190,-58.29,20240614,5310,35.03,20240313,1.37,N,214420,200,48 억,,488090,N,N,19706,N,00,N 20250221,160957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7520,100,2,1.35,10542982570,1417368,24.05,7580,7640,7230,9640,5200,7420,7438.07,2.46,0,-109378,8553,7986,7273,6706,5993,8270,6990,48,2220,200,5340,10,1,24054799,1809,48.83,1.86,12,5.89,154.00,4049.00,17190,20240614,-56.25,5310,20240313,41.62,7840,-4.08,20250220,5820,29.21,20250203,17190,-56.25,20240614,5310,41.62,20240313,1.35,N,214420,200,48 억,,592726,N,N,19706,N,00,N 20250221,151001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-10,5,-0.13,9842786790,1323822,22.47,7580,7640,7230,9640,5200,7420,7435.17,2.46,0,-106910,8553,7986,7273,6706,5993,8270,6990,48,2220,200,5340,10,1,24054799,1782,48.12,1.83,12,5.50,154.00,4049.00,17190,20240614,-56.89,5310,20240313,39.55,7840,-5.48,20250220,5820,27.32,20250203,17190,-56.89,20240614,5310,39.55,20240313,1.35,N,214420,200,48 억,,592726,N,N,7213,N,00,N 20250221,141000,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7420,0,3,0.00,8987501900,1208439,20.51,7580,7640,7230,9640,5200,7420,7437.33,2.46,0,-112523,8553,7986,7273,6706,5993,8270,6990,48,2220,200,5340,10,1,24054799,1785,48.18,1.83,12,5.02,154.00,4049.00,17190,20240614,-56.84,5310,20240313,39.74,7840,-5.36,20250220,5820,27.49,20250203,17190,-56.84,20240614,5310,39.74,20240313,1.35,N,214420,200,48 억,,592726,N,N,7213,N,00,N diff --git a/214430/price/prices-20250201.csv b/214430/price/prices-20250201.csv index a320c195fe61..b1e236ce844e 100644 --- a/214430/price/prices-20250201.csv +++ b/214430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-500,5,-0.79,7446418800,118966,68.18,62200,65600,60500,82600,44600,63600,62591.07,5.20,0,1570,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4484,35.69,4.79,12,1.67,1768.00,13173.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,151004,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-500,5,-0.79,7157284100,114376,65.55,62200,65600,60500,82600,44600,63600,62575.07,5.20,0,1492,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4484,35.69,4.79,12,1.61,1768.00,13173.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,141003,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,62900,-700,5,-1.10,6883829000,110035,63.06,62200,65600,60500,82600,44600,63600,62558.53,5.20,0,1603,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4470,35.58,4.77,12,1.55,1768.00,13173.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,131005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-500,5,-0.79,6438599300,102962,59.01,62200,65600,60500,82600,44600,63600,62531.74,5.20,0,926,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4484,35.69,4.79,12,1.45,1768.00,13173.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,121001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63300,-300,5,-0.47,6269150600,100278,57.47,62200,65600,60500,82600,44600,63600,62515.62,5.20,0,949,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4499,35.80,4.81,12,1.41,1768.00,13173.00,66200,20250218,-4.38,24600,20240805,157.32,66200,-4.38,20250218,42700,48.24,20250205,66200,-4.38,20250218,24600,157.32,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,110959,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-500,5,-0.79,5398089300,86612,49.64,62200,65600,60500,82600,44600,63600,62322.11,5.20,0,2892,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4484,35.69,4.79,12,1.22,1768.00,13173.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,101000,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,61400,-2200,5,-3.46,4811808100,77255,44.28,62200,65600,60500,82600,44600,63600,62281.45,5.20,0,6446,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4364,34.73,4.66,12,1.09,1768.00,13173.00,66200,20250218,-7.25,24600,20240805,149.59,66200,-7.25,20250218,42700,43.79,20250205,66200,-7.25,20250218,24600,149.59,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N +20250224,091007,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,62900,-700,5,-1.10,1645325800,25732,14.75,62200,65600,62200,82600,44600,63600,63943.42,5.20,0,1799,67133,65366,62233,60466,57333,66250,61350,36,19000,500,45790,100,1,7106760,4470,35.58,4.77,12,0.36,1768.00,13173.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,3.14,N,214430,500,35 억,,369285,N,N,0,N,00,N 20250221,160957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63600,1200,2,1.92,7042975400,114113,50.23,61600,64000,59100,81100,43700,62400,61716.82,5.39,0,-3488,63866,63132,61866,61132,59866,63500,61500,36,18700,500,44920,100,1,7106760,4520,35.97,4.83,12,1.61,1768.00,13173.00,66200,20250218,-3.93,24600,20240805,158.54,66200,-3.93,20250218,42700,48.95,20250205,66200,-3.93,20250218,24600,158.54,20240805,3.11,N,214430,500,35 억,,383032,N,N,0,N,00,N 20250221,151001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63500,1100,2,1.76,6539874100,106195,46.75,61600,64000,59100,81100,43700,62400,61583.20,5.39,0,-2659,63866,63132,61866,61132,59866,63500,61500,36,18700,500,44920,100,1,7106760,4513,35.92,4.82,12,1.49,1768.00,13173.00,66200,20250218,-4.08,24600,20240805,158.13,66200,-4.08,20250218,42700,48.71,20250205,66200,-4.08,20250218,24600,158.13,20240805,3.11,N,214430,500,35 억,,383032,N,N,0,N,00,N 20250221,141001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,700,2,1.12,5315370400,86926,38.27,61600,63700,59100,81100,43700,62400,61147.40,5.39,0,-3659,63866,63132,61866,61132,59866,63500,61500,36,18700,500,44920,100,1,7106760,4484,35.69,4.79,12,1.22,1768.00,13173.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,3.11,N,214430,500,35 억,,383032,N,N,0,N,00,N diff --git a/214450/price/prices-20250201.csv b/214450/price/prices-20250201.csv index 76dd01a86bca..75a2b352323b 100644 --- a/214450/price/prices-20250201.csv +++ b/214450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161006,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,-5000,5,-1.74,21766010500,76300,72.15,284000,294000,281000,374000,202000,288000,285269.24,16.90,0,-101,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29742,38.02,6.67,12,0.73,7443.00,42415.00,297000,20250218,-4.71,86800,20240308,226.04,297000,-4.71,20250218,233500,21.20,20250131,297000,-4.71,20250218,86800,226.04,20240308,2.30,N,214450,500,52 억,,1776452,N,N,4078,N,00,N +20250224,151004,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283500,-4500,5,-1.56,20749165000,72710,68.75,284000,294000,281000,374000,202000,288000,285367.78,16.90,0,-1627,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29795,38.09,6.68,12,0.69,7443.00,42415.00,297000,20250218,-4.55,86800,20240308,226.61,297000,-4.55,20250218,233500,21.41,20250131,297000,-4.55,20250218,86800,226.61,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,141003,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,281500,-6500,5,-2.26,18450082000,64583,61.07,284000,294000,281000,374000,202000,288000,285679.16,16.90,0,-4437,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29585,37.82,6.64,12,0.61,7443.00,42415.00,297000,20250218,-5.22,86800,20240308,224.31,297000,-5.22,20250218,233500,20.56,20250131,297000,-5.22,20250218,86800,224.31,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,131005,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,282000,-6000,5,-2.08,16164785000,56461,53.39,284000,294000,281500,374000,202000,288000,286299.17,16.90,0,-5771,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29637,37.89,6.65,12,0.54,7443.00,42415.00,297000,20250218,-5.05,86800,20240308,224.88,297000,-5.05,20250218,233500,20.77,20250131,297000,-5.05,20250218,86800,224.88,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,121002,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283500,-4500,5,-1.56,14292946500,49833,47.12,284000,294000,281500,374000,202000,288000,286816.23,16.90,0,-6495,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29795,38.09,6.68,12,0.47,7443.00,42415.00,297000,20250218,-4.55,86800,20240308,226.61,297000,-4.55,20250218,233500,21.41,20250131,297000,-4.55,20250218,86800,226.61,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,111000,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,285000,-3000,5,-1.04,12665178500,44111,41.71,284000,294000,281500,374000,202000,288000,287120.08,16.90,0,-6286,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29952,38.29,6.72,12,0.42,7443.00,42415.00,297000,20250218,-4.04,86800,20240308,228.34,297000,-4.04,20250218,233500,22.06,20250131,297000,-4.04,20250218,86800,228.34,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,101000,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,283000,-5000,5,-1.74,10035541500,34838,32.94,284000,294000,281500,374000,202000,288000,288063.13,16.90,0,-7235,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,29742,38.02,6.67,12,0.33,7443.00,42415.00,297000,20250218,-4.71,86800,20240308,226.04,297000,-4.71,20250218,233500,21.20,20250131,297000,-4.71,20250218,86800,226.04,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N +20250224,091007,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,288500,500,2,0.17,2320363000,8081,7.64,284000,290500,283500,374000,202000,288000,287135.10,16.90,0,793,296666,292332,285166,280832,273666,294500,283000,53,86000,500,218880,500,1,10509600,30320,38.76,6.80,12,0.08,7443.00,42415.00,297000,20250218,-2.86,86800,20240308,232.37,297000,-2.86,20250218,233500,23.55,20250131,297000,-2.86,20250218,86800,232.37,20240308,2.30,N,214450,500,52 억,,1776452,N,N,9946,N,00,N 20250221,160957,57,100.00,KSQ150,,제약,N,N,N,N, ,N,288000,12000,2,4.35,29998862000,105527,100.49,279500,289500,278000,358500,193500,276000,284273.68,16.86,0,3435,295333,285666,280333,270666,265333,283000,268000,53,82500,500,209760,500,1,10509600,30268,38.69,6.79,12,1.00,7443.00,42415.00,297000,20250218,-3.03,86800,20240308,231.80,297000,-3.03,20250218,233500,23.34,20250131,297000,-3.03,20250218,86800,231.80,20240308,2.55,N,214450,500,52 억,,1771748,N,N,9946,N,00,N 20250221,151001,57,100.00,KSQ150,,제약,N,N,N,N, ,N,287500,11500,2,4.17,29017779500,102118,97.24,279500,289500,278000,358500,193500,276000,284159.62,16.86,0,3156,295333,285666,280333,270666,265333,283000,268000,53,82500,500,209760,500,1,10509600,30215,38.63,6.78,12,0.97,7443.00,42415.00,297000,20250218,-3.20,86800,20240308,231.22,297000,-3.20,20250218,233500,23.13,20250131,297000,-3.20,20250218,86800,231.22,20240308,2.55,N,214450,500,52 억,,1771748,N,N,3170,N,00,N 20250221,141001,57,100.00,KSQ150,,제약,N,N,N,N, ,N,285500,9500,2,3.44,23417892500,82606,78.66,279500,289000,278000,358500,193500,276000,283489.36,16.86,0,6075,295333,285666,280333,270666,265333,283000,268000,53,82500,500,209760,500,1,10509600,30005,38.36,6.73,12,0.79,7443.00,42415.00,297000,20250218,-3.87,86800,20240308,228.92,297000,-3.87,20250218,233500,22.27,20250131,297000,-3.87,20250218,86800,228.92,20240308,2.55,N,214450,500,52 억,,1771748,N,N,3170,N,00,N diff --git a/214610/price/prices-20250201.csv b/214610/price/prices-20250201.csv index 4859ef3615bc..2217eaf4b321 100644 --- a/214610/price/prices-20250201.csv +++ b/214610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,874,30,2,3.55,2465954023,2748076,669.03,893,930,866,1097,591,844,897.36,0.00,0,-24544,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,450,-0.89,1.03,12,5.34,-987.00,849.00,3310,20240823,-73.60,765,20250213,14.25,1835,-52.37,20250109,765,14.25,20250213,3310,-73.60,20240823,765,14.25,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,151005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,882,38,2,4.50,2422723907,2698617,656.99,893,930,866,1097,591,844,897.77,0.00,0,-24248,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,454,-0.89,1.04,12,5.24,-987.00,849.00,3310,20240823,-73.35,765,20250213,15.29,1835,-51.93,20250109,765,15.29,20250213,3310,-73.35,20240823,765,15.29,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,141003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,35,2,4.15,2291228352,2548364,620.41,893,930,866,1097,591,844,899.10,0.00,0,-12975,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,453,-0.89,1.04,12,4.95,-987.00,849.00,3310,20240823,-73.44,765,20250213,14.90,1835,-52.10,20250109,765,14.90,20250213,3310,-73.44,20240823,765,14.90,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,131005,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,876,32,2,3.79,2235826877,2485222,605.04,893,930,866,1097,591,844,899.65,0.00,0,-15963,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,451,-0.89,1.03,12,4.83,-987.00,849.00,3310,20240823,-73.53,765,20250213,14.51,1835,-52.26,20250109,765,14.51,20250213,3310,-73.53,20240823,765,14.51,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,121002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,36,2,4.27,2056443997,2282071,555.58,893,930,866,1097,591,844,901.13,0.00,0,-15735,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,453,-0.89,1.04,12,4.43,-987.00,849.00,3310,20240823,-73.41,765,20250213,15.03,1835,-52.04,20250109,765,15.03,20250213,3310,-73.41,20240823,765,15.03,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,111000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,897,53,2,6.28,1872089533,2074615,505.07,893,930,866,1097,591,844,902.38,0.00,0,-4579,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,462,-0.91,1.06,12,4.03,-987.00,849.00,3310,20240823,-72.90,765,20250213,17.25,1835,-51.12,20250109,765,17.25,20250213,3310,-72.90,20240823,765,17.25,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,101000,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,905,61,2,7.23,1552500502,1719518,418.62,893,930,866,1097,591,844,902.87,0.00,0,12730,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,466,-0.92,1.07,12,3.34,-987.00,849.00,3310,20240823,-72.66,765,20250213,18.30,1835,-50.68,20250109,765,18.30,20250213,3310,-72.66,20240823,765,18.30,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N +20250224,091007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,36,2,4.27,316170250,355376,86.52,893,920,866,1097,591,844,889.68,0.00,0,6991,866,854,847,835,828,851,832,258,253,500,520,1,1,51505648,453,-0.89,1.04,12,0.69,-987.00,849.00,3310,20240823,-73.41,765,20250213,15.03,1835,-52.04,20250109,765,15.03,20250213,3310,-73.41,20240823,765,15.03,20250213,0.46,N,214610,500,257 억,,0,N,N,0,N,00,N 20250221,160957,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,844,-11,5,-1.29,339401845,401867,62.12,855,859,840,1111,599,855,844.56,0.00,0,-36583,879,866,855,842,831,873,849,258,256,500,530,1,1,51505648,435,-0.86,0.99,12,0.78,-987.00,849.00,3310,20240823,-74.50,765,20250213,10.33,1835,-54.01,20250109,765,10.33,20250213,3310,-74.50,20240823,765,10.33,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N 20250221,151001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,843,-12,5,-1.40,309527342,366423,56.64,855,859,840,1111,599,855,844.73,0.00,0,-35365,879,866,855,842,831,873,849,258,256,500,530,1,1,51505648,434,-0.85,0.99,12,0.71,-987.00,849.00,3310,20240823,-74.53,765,20250213,10.20,1835,-54.06,20250109,765,10.20,20250213,3310,-74.53,20240823,765,10.20,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N 20250221,141001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,841,-14,5,-1.64,284177086,336322,51.99,855,859,840,1111,599,855,844.96,0.00,0,-31942,879,866,855,842,831,873,849,258,256,500,530,1,1,51505648,433,-0.85,0.99,12,0.65,-987.00,849.00,3310,20240823,-74.59,765,20250213,9.93,1835,-54.17,20250109,765,9.93,20250213,3310,-74.59,20240823,765,9.93,20250213,0.47,N,214610,500,257 억,,0,N,N,0,N,00,N diff --git a/214680/price/prices-20250201.csv b/214680/price/prices-20250201.csv index 59a428a96945..cd3cd1e2213e 100644 --- a/214680/price/prices-20250201.csv +++ b/214680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161006,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2155,15,2,0.70,991112305,459752,53.35,2120,2190,2095,2780,1500,2140,2155.75,2.01,0,106518,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1595,-74.31,1.98,12,0.62,-29.00,1091.00,4885,20240523,-55.89,1997,20241209,7.91,2440,-11.68,20250108,1999,7.80,20250203,4885,-55.89,20240523,1997,7.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,151005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2175,35,2,1.64,901324915,418231,48.53,2120,2190,2095,2780,1500,2140,2155.09,2.01,0,91338,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1610,-75.00,1.99,12,0.57,-29.00,1091.00,4885,20240523,-55.48,1997,20241209,8.91,2440,-10.86,20250108,1999,8.80,20250203,4885,-55.48,20240523,1997,8.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,141004,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2170,30,2,1.40,741074480,344520,39.98,2120,2190,2095,2780,1500,2140,2151.03,2.01,0,63842,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1606,-74.83,1.99,12,0.47,-29.00,1091.00,4885,20240523,-55.58,1997,20241209,8.66,2440,-11.07,20250108,1999,8.55,20250203,4885,-55.58,20240523,1997,8.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,131005,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2170,30,2,1.40,684500980,318389,36.94,2120,2190,2095,2780,1500,2140,2149.89,2.01,0,50606,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1606,-74.83,1.99,12,0.43,-29.00,1091.00,4885,20240523,-55.58,1997,20241209,8.66,2440,-11.07,20250108,1999,8.55,20250203,4885,-55.58,20240523,1997,8.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,121002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2165,25,2,1.17,628831015,292709,33.96,2120,2190,2095,2780,1500,2140,2148.31,2.01,0,39422,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1602,-74.66,1.98,12,0.40,-29.00,1091.00,4885,20240523,-55.68,1997,20241209,8.41,2440,-11.27,20250108,1999,8.30,20250203,4885,-55.68,20240523,1997,8.41,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,111000,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2150,10,2,0.47,430810055,201675,23.40,2120,2180,2095,2780,1500,2140,2136.16,2.01,0,-10331,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1591,-74.14,1.97,12,0.27,-29.00,1091.00,4885,20240523,-55.99,1997,20241209,7.66,2440,-11.89,20250108,1999,7.55,20250203,4885,-55.99,20240523,1997,7.66,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,101001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2155,15,2,0.70,317103950,149004,17.29,2120,2160,2095,2780,1500,2140,2128.16,2.01,0,-16256,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1595,-74.31,1.98,12,0.20,-29.00,1091.00,4885,20240523,-55.89,1997,20241209,7.91,2440,-11.68,20250108,1999,7.80,20250203,4885,-55.89,20240523,1997,7.91,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N +20250224,091008,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2125,-15,5,-0.70,122897265,58250,6.76,2120,2130,2095,2780,1500,2140,2109.82,2.01,0,-8696,2260,2200,2155,2095,2050,2177,2072,74,640,100,1540,5,1,74015254,1573,-73.28,1.95,12,0.08,-29.00,1091.00,4885,20240523,-56.50,1997,20241209,6.41,2440,-12.91,20250108,1999,6.30,20250203,4885,-56.50,20240523,1997,6.41,20241209,3.23,N,214680,100,74 억,,1489679,N,N,0,N,00,N 20250221,160958,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2140,-75,5,-3.39,1829709835,849725,41.81,2215,2215,2110,2875,1555,2215,2153.31,2.12,0,-97301,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1584,-73.79,1.96,12,1.15,-29.00,1091.00,4885,20240523,-56.19,1997,20241209,7.16,2440,-12.30,20250108,1999,7.05,20250203,4885,-56.19,20240523,1997,7.16,20241209,3.15,N,214680,100,74 억,,1568771,N,N,0,N,00,N 20250221,151002,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2115,-100,5,-4.51,1768370895,820882,40.39,2215,2215,2110,2875,1555,2215,2154.23,2.12,0,-88566,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1565,-72.93,1.94,12,1.11,-29.00,1091.00,4885,20240523,-56.70,1997,20241209,5.91,2440,-13.32,20250108,1999,5.80,20250203,4885,-56.70,20240523,1997,5.91,20241209,3.15,N,214680,100,74 억,,1568771,N,N,0,N,00,N 20250221,141001,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,2125,-90,5,-4.06,1505095535,696607,34.28,2215,2215,2115,2875,1555,2215,2160.61,2.12,0,-49482,2391,2302,2256,2167,2121,2280,2145,74,660,100,1590,5,1,74015254,1573,-73.28,1.95,12,0.94,-29.00,1091.00,4885,20240523,-56.50,1997,20241209,6.41,2440,-12.91,20250108,1999,6.30,20250203,4885,-56.50,20240523,1997,6.41,20241209,3.15,N,214680,100,74 억,,1568771,N,N,0,N,00,N diff --git a/214870/price/prices-20250201.csv b/214870/price/prices-20250201.csv index 11e68a102222..4698245f3a85 100644 --- a/214870/price/prices-20250201.csv +++ b/214870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161006,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,151005,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,141004,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,131006,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,121003,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,111001,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,101001,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20250224,091008,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240213,0.00,6920,20240213,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240226,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250221,160958,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240208,0.00,6920,20240208,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240221,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250221,151002,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240208,0.00,6920,20240208,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240221,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20250221,141002,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240208,0.00,6920,20240208,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240221,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20250201.csv b/215000/price/prices-20250201.csv index fba8fe073772..d23c3347beff 100644 --- a/215000/price/prices-20250201.csv +++ b/215000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161007,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,0,3,0.00,801725500,13128,114.97,61000,61600,60700,79800,43000,61400,61069.89,20.04,0,2767,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3853,4.85,0.88,12,0.21,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.11,N,215000,500,31 억,,1257790,N,N,130,N,00,N +20250224,151005,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,0,3,0.00,771042000,12628,110.59,61000,61600,60700,79800,43000,61400,61058.12,20.04,0,2606,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3853,4.85,0.88,12,0.20,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,141004,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,-100,5,-0.16,704464100,11541,101.07,61000,61600,60700,79800,43000,61400,61040.13,20.04,0,2032,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3847,4.84,0.88,12,0.18,12670.00,69712.00,85500,20240329,-28.30,56900,20250203,7.73,70700,-13.30,20250106,56900,7.73,20250203,85500,-28.30,20240329,56900,7.73,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,131006,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,-400,5,-0.65,596906800,9781,85.66,61000,61600,60700,79800,43000,61400,61027.18,20.04,0,1641,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3828,4.81,0.88,12,0.16,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,121003,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,-400,5,-0.65,530938500,8698,76.17,61000,61600,60700,79800,43000,61400,61041.45,20.04,0,1339,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3828,4.81,0.88,12,0.14,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,111001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,-600,5,-0.98,483188200,7915,69.31,61000,61600,60700,79800,43000,61400,61047.15,20.04,0,1276,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3815,4.80,0.87,12,0.13,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,101001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,-400,5,-0.65,404801500,6626,58.03,61000,61600,60700,79800,43000,61400,61092.89,20.04,0,1362,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3828,4.81,0.88,12,0.11,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N +20250224,091008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,-300,5,-0.49,123717800,2029,17.77,61000,61300,60700,79800,43000,61400,60974.77,20.04,0,-326,62000,61700,61200,60900,60400,61450,60650,31,18400,500,46660,100,1,6275415,3834,4.82,0.88,12,0.03,12670.00,69712.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,85500,-28.54,20240329,56900,7.38,20250203,1.11,N,215000,500,31 억,,1257790,N,N,98,N,00,N 20250221,160958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,400,2,0.66,698358600,11419,65.05,61500,61500,60700,79300,42700,61000,61157.58,20.03,0,600,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3853,4.85,0.88,12,0.18,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.10,N,215000,500,31 억,,1256749,N,N,98,N,00,N 20250221,151002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,200,2,0.33,659387300,10783,61.43,61500,61500,60700,79300,42700,61000,61150.64,20.03,0,588,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3841,4.83,0.88,12,0.17,12670.00,69712.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,85500,-28.42,20240329,56900,7.56,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N 20250221,141002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,300,2,0.49,517963000,8477,48.29,61500,61500,60700,79300,42700,61000,61102.16,20.03,0,904,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3847,4.84,0.88,12,0.14,12670.00,69712.00,85500,20240329,-28.30,56900,20250203,7.73,70700,-13.30,20250106,56900,7.73,20250203,85500,-28.30,20240329,56900,7.73,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N diff --git a/215090/price/prices-20250201.csv b/215090/price/prices-20250201.csv index 50d93eb24571..609bc5a1c7d3 100644 --- a/215090/price/prices-20250201.csv +++ b/215090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,151006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,141004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,131006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,121003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,111001,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,101002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20250224,091008,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240213,0.00,1505,20240213,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240226,1505,0.00,20240226,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250221,160958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240208,0.00,1505,20240208,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240221,1505,0.00,20240221,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250221,151003,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240208,0.00,1505,20240208,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240221,1505,0.00,20240221,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20250221,141002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240208,0.00,1505,20240208,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240221,1505,0.00,20240221,0.06,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20250201.csv b/215100/price/prices-20250201.csv index 80df556589a5..20bd573bb4c6 100644 --- a/215100/price/prices-20250201.csv +++ b/215100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,-90,5,-2.07,905633750,214806,111.80,4220,4275,4175,5640,3040,4340,4216.05,0.26,0,38551,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,865,62.50,2.76,12,1.06,68.00,1540.00,6940,20240522,-38.76,3110,20241025,36.66,5070,-16.17,20250210,3875,9.68,20250109,6940,-38.76,20240522,3110,36.66,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-85,5,-1.96,889072820,210909,109.77,4220,4275,4175,5640,3040,4340,4215.43,0.26,0,38073,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,866,62.57,2.76,12,1.04,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,5070,-16.07,20250210,3875,9.81,20250109,6940,-38.69,20240522,3110,36.82,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-100,5,-2.30,827073835,196288,102.16,4220,4275,4175,5640,3040,4340,4213.57,0.26,0,29630,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,863,62.35,2.75,12,0.96,68.00,1540.00,6940,20240522,-38.90,3110,20241025,36.33,5070,-16.37,20250210,3875,9.42,20250109,6940,-38.90,20240522,3110,36.33,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-85,5,-1.96,759762440,180379,93.88,4220,4275,4175,5640,3040,4340,4212.03,0.26,0,24866,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,866,62.57,2.76,12,0.89,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,5070,-16.07,20250210,3875,9.81,20250109,6940,-38.69,20240522,3110,36.82,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,121004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-100,5,-2.30,709792460,168598,87.75,4220,4275,4175,5640,3040,4340,4209.97,0.26,0,20459,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,863,62.35,2.75,12,0.83,68.00,1540.00,6940,20240522,-38.90,3110,20241025,36.33,5070,-16.37,20250210,3875,9.42,20250109,6940,-38.90,20240522,3110,36.33,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,111001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4255,-85,5,-1.96,657945220,156365,81.38,4220,4275,4175,5640,3040,4340,4207.75,0.26,0,17595,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,866,62.57,2.76,12,0.77,68.00,1540.00,6940,20240522,-38.69,3110,20241025,36.82,5070,-16.07,20250210,3875,9.81,20250109,6940,-38.69,20240522,3110,36.82,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,101002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,-140,5,-3.23,547753225,130276,67.81,4220,4275,4175,5640,3040,4340,4204.56,0.26,0,10021,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,855,61.76,2.73,12,0.64,68.00,1540.00,6940,20240522,-39.48,3110,20241025,35.05,5070,-17.16,20250210,3875,8.39,20250109,6940,-39.48,20240522,3110,35.05,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N +20250224,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,-125,5,-2.88,178049715,42255,21.99,4220,4275,4190,5640,3040,4340,4213.70,0.26,0,3750,4453,4396,4348,4291,4243,4425,4320,20,1300,100,2770,5,1,20348454,858,61.99,2.74,12,0.21,68.00,1540.00,6940,20240522,-39.27,3110,20241025,35.53,5070,-16.86,20250210,3875,8.77,20250109,6940,-39.27,20240522,3110,35.53,20241025,2.19,N,215100,100,20 억,,53315,N,N,0,N,00,N 20250221,160959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,-5,5,-0.12,820506940,187940,61.07,4300,4405,4300,5640,3045,4345,4365.84,0.27,0,-3314,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,883,63.82,2.82,12,0.92,68.00,1540.00,6940,20240522,-37.46,3110,20241025,39.55,5070,-14.40,20250210,3875,12.00,20250109,6940,-37.46,20240522,3110,39.55,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N 20250221,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,0,3,0.00,789254040,180741,58.74,4300,4405,4300,5640,3045,4345,4366.77,0.27,0,-3282,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,884,63.90,2.82,12,0.89,68.00,1540.00,6940,20240522,-37.39,3110,20241025,39.71,5070,-14.30,20250210,3875,12.13,20250109,6940,-37.39,20240522,3110,39.71,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N 20250221,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,30,2,0.69,649649085,148673,48.31,4300,4405,4300,5640,3045,4345,4369.65,0.27,0,-4590,4551,4447,4396,4292,4241,4422,4267,20,1295,100,2780,5,1,20348454,890,64.34,2.84,12,0.73,68.00,1540.00,6940,20240522,-36.96,3110,20241025,40.68,5070,-13.71,20250210,3875,12.90,20250109,6940,-36.96,20240522,3110,40.68,20241025,2.02,N,215100,100,20 억,,55882,N,N,0,N,00,N diff --git a/215200/price/prices-20250201.csv b/215200/price/prices-20250201.csv index 9e4c76c836f3..76513419a209 100644 --- a/215200/price/prices-20250201.csv +++ b/215200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161007,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-300,5,-0.76,703246950,17869,74.10,39600,39850,39050,51400,27700,39550,39355.73,26.32,0,-1679,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4499,4.90,0.95,12,0.16,8006.00,41154.00,67600,20240213,-41.94,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,65400,-39.98,20240305,36900,6.37,20250210,0.70,N,215200,100,11 억,,3017095,N,N,259,N,00,N +20250224,151006,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-300,5,-0.76,610792700,15509,64.32,39600,39850,39100,51400,27700,39550,39383.11,26.32,0,-1969,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4499,4.90,0.95,12,0.14,8006.00,41154.00,67600,20240213,-41.94,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,65400,-39.98,20240305,36900,6.37,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,141005,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-300,5,-0.76,514109350,13046,54.10,39600,39850,39100,51400,27700,39550,39407.43,26.32,0,-1591,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4499,4.90,0.95,12,0.11,8006.00,41154.00,67600,20240213,-41.94,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,65400,-39.98,20240305,36900,6.37,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,131007,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-300,5,-0.76,358842400,9089,37.69,39600,39850,39150,51400,27700,39550,39480.96,26.32,0,-906,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4499,4.90,0.95,12,0.08,8006.00,41154.00,67600,20240213,-41.94,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,65400,-39.98,20240305,36900,6.37,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,121004,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39300,-250,5,-0.63,335782950,8502,35.26,39600,39850,39150,51400,27700,39550,39494.58,26.32,0,-642,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4505,4.91,0.95,12,0.07,8006.00,41154.00,67600,20240213,-41.86,36900,20250210,6.50,43400,-9.45,20250102,36900,6.50,20250210,65400,-39.91,20240305,36900,6.50,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,111002,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39250,-300,5,-0.76,302149050,7645,31.70,39600,39850,39200,51400,27700,39550,39522.44,26.32,0,-475,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4499,4.90,0.95,12,0.07,8006.00,41154.00,67600,20240213,-41.94,36900,20250210,6.37,43400,-9.56,20250102,36900,6.37,20250210,65400,-39.98,20240305,36900,6.37,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,101002,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,0,3,0.00,171979500,4350,18.04,39600,39850,39250,51400,27700,39550,39535.52,26.32,0,-842,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4533,4.94,0.96,12,0.04,8006.00,41154.00,67600,20240213,-41.49,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,65400,-39.53,20240305,36900,7.18,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N +20250224,091009,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39400,-150,5,-0.38,92038950,2330,9.66,39600,39600,39250,51400,27700,39550,39501.70,26.32,0,-1016,40450,40000,39450,39000,38450,40225,39225,12,11850,100,29260,50,1,11461955,4516,4.92,0.96,12,0.02,8006.00,41154.00,67600,20240213,-41.72,36900,20250210,6.78,43400,-9.22,20250102,36900,6.78,20250210,65400,-39.76,20240305,36900,6.78,20250210,0.70,N,215200,100,11 억,,3017095,N,N,99,N,00,N 20250221,160959,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,953479950,24090,56.20,39400,39900,38900,51100,27550,39350,39580.29,26.34,0,-6151,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.21,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,99,N,00,N 20250221,151003,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,890692200,22503,52.50,39400,39900,38900,51100,27550,39350,39581.04,26.34,0,-5724,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.20,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N 20250221,141003,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,720854950,18211,42.49,39400,39900,38900,51100,27550,39350,39583.49,26.34,0,-4253,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.16,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N diff --git a/215360/price/prices-20250201.csv b/215360/price/prices-20250201.csv index 5eea00c16bdc..8014ab94e0e1 100644 --- a/215360/price/prices-20250201.csv +++ b/215360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10160,80,2,0.79,260337590,25787,78.79,9950,10170,9950,13100,7060,10080,10095.33,2.21,0,8983,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,928,5.24,0.94,12,0.28,1939.00,10771.00,21100,20240401,-51.85,8850,20241210,14.80,11940,-14.91,20250205,9410,7.97,20250203,21100,-51.85,20240401,8850,14.80,20241210,3.00,N,215360,500,45 억,,201971,N,N,21,N,00,N +20250224,151007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10160,80,2,0.79,236908100,23480,71.74,9950,10170,9950,13100,7060,10080,10089.78,2.21,0,9027,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,928,5.24,0.94,12,0.26,1939.00,10771.00,21100,20240401,-51.85,8850,20241210,14.80,11940,-14.91,20250205,9410,7.97,20250203,21100,-51.85,20240401,8850,14.80,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,141005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10110,30,2,0.30,202690920,20105,61.43,9950,10170,9950,13100,7060,10080,10081.62,2.21,0,7695,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,923,5.21,0.94,12,0.22,1939.00,10771.00,21100,20240401,-52.09,8850,20241210,14.24,11940,-15.33,20250205,9410,7.44,20250203,21100,-52.09,20240401,8850,14.24,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,131007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,-10,5,-0.10,179319160,17799,54.38,9950,10170,9950,13100,7060,10080,10074.68,2.21,0,5678,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,920,5.19,0.93,12,0.19,1939.00,10771.00,21100,20240401,-52.27,8850,20241210,13.79,11940,-15.66,20250205,9410,7.01,20250203,21100,-52.27,20240401,8850,13.79,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,121004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10160,80,2,0.79,143341420,14238,43.50,9950,10170,9950,13100,7060,10080,10067.52,2.21,0,4459,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,928,5.24,0.94,12,0.16,1939.00,10771.00,21100,20240401,-51.85,8850,20241210,14.80,11940,-14.91,20250205,9410,7.97,20250203,21100,-51.85,20240401,8850,14.80,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,111002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,0,3,0.00,101555160,10119,30.92,9950,10130,9950,13100,7060,10080,10036.09,2.21,0,3948,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,921,5.20,0.94,12,0.11,1939.00,10771.00,21100,20240401,-52.23,8850,20241210,13.90,11940,-15.58,20250205,9410,7.12,20250203,21100,-52.23,20240401,8850,13.90,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,101002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10050,-30,5,-0.30,70162480,6994,21.37,9950,10130,9950,13100,7060,10080,10031.81,2.21,0,2779,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,918,5.18,0.93,12,0.08,1939.00,10771.00,21100,20240401,-52.37,8850,20241210,13.56,11940,-15.83,20250205,9410,6.80,20250203,21100,-52.37,20240401,8850,13.56,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N +20250224,091009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,-40,5,-0.40,13745720,1379,4.21,9950,10040,9950,13100,7060,10080,9967.89,2.21,0,1073,10253,10166,10073,9986,9893,10210,10030,46,3020,500,7250,10,1,9132163,917,5.18,0.93,12,0.02,1939.00,10771.00,21100,20240401,-52.42,8850,20241210,13.45,11940,-15.91,20250205,9410,6.70,20250203,21100,-52.42,20240401,8850,13.45,20241210,3.00,N,215360,500,45 억,,201971,N,N,50,N,00,N 20250221,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,30,2,0.30,329124830,32611,114.35,10050,10160,9980,13060,7040,10050,10092.45,2.19,0,2328,10163,10106,10023,9966,9883,10065,9925,46,3010,500,7230,10,1,9132163,921,5.20,0.94,12,0.36,1939.00,10771.00,21100,20240401,-52.23,8850,20241210,13.90,11940,-15.58,20250205,9410,7.12,20250203,21100,-52.23,20240401,8850,13.90,20241210,3.01,N,215360,500,45 억,,199960,N,N,50,N,00,N 20250221,151004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10140,90,2,0.90,294781590,29215,102.44,10050,10160,9980,13060,7040,10050,10090.08,2.19,0,1747,10163,10106,10023,9966,9883,10065,9925,46,3010,500,7230,10,1,9132163,926,5.23,0.94,12,0.32,1939.00,10771.00,21100,20240401,-51.94,8850,20241210,14.58,11940,-15.08,20250205,9410,7.76,20250203,21100,-51.94,20240401,8850,14.58,20241210,3.01,N,215360,500,45 억,,199960,N,N,55,N,00,N 20250221,141003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10090,40,2,0.40,216707840,21508,75.42,10050,10140,9980,13060,7040,10050,10075.69,2.19,0,-1595,10163,10106,10023,9966,9883,10065,9925,46,3010,500,7230,10,1,9132163,921,5.20,0.94,12,0.24,1939.00,10771.00,21100,20240401,-52.18,8850,20241210,14.01,11940,-15.49,20250205,9410,7.23,20250203,21100,-52.18,20240401,8850,14.01,20241210,3.01,N,215360,500,45 억,,199960,N,N,55,N,00,N diff --git a/215380/price/prices-20250201.csv b/215380/price/prices-20250201.csv index 1df927d6fec2..bfd8ef0d325f 100644 --- a/215380/price/prices-20250201.csv +++ b/215380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1685,24,2,1.44,390815339,227464,1232.93,1690,1756,1580,2155,1163,1661,1718.22,2.93,0,4469,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,284,-5.00,1.05,12,1.35,-337.00,1598.00,4300,20240821,-60.81,1100,20240624,53.18,2180,-22.71,20250109,1550,8.71,20250124,4300,-60.81,20240821,1100,53.18,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,-16,5,-0.96,385836233,224473,1216.72,1690,1756,1580,2155,1163,1661,1718.93,2.93,0,3317,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,277,-4.88,1.03,12,1.33,-337.00,1598.00,4300,20240821,-61.74,1100,20240624,49.55,2180,-24.54,20250109,1550,6.13,20250124,4300,-61.74,20240821,1100,49.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1690,29,2,1.75,347233283,201146,1090.28,1690,1756,1669,2155,1163,1661,1726.37,2.93,0,2743,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,284,-5.01,1.06,12,1.20,-337.00,1598.00,4300,20240821,-60.70,1100,20240624,53.64,2180,-22.48,20250109,1550,9.03,20250124,4300,-60.70,20240821,1100,53.64,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,72,2,4.33,308007810,178205,965.93,1690,1756,1669,2155,1163,1661,1728.50,2.93,0,4961,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,292,-5.14,1.08,12,1.06,-337.00,1598.00,4300,20240821,-59.70,1100,20240624,57.55,2180,-20.50,20250109,1550,11.81,20250124,4300,-59.70,20240821,1100,57.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,121004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,64,2,3.85,299532394,173306,939.38,1690,1756,1669,2155,1163,1661,1728.46,2.93,0,5774,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,290,-5.12,1.08,12,1.03,-337.00,1598.00,4300,20240821,-59.88,1100,20240624,56.82,2180,-20.87,20250109,1550,11.29,20250124,4300,-59.88,20240821,1100,56.82,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,111002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,72,2,4.33,243683357,140994,764.24,1690,1756,1669,2155,1163,1661,1728.47,2.93,0,3173,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,292,-5.14,1.08,12,0.84,-337.00,1598.00,4300,20240821,-59.70,1100,20240624,57.55,2180,-20.50,20250109,1550,11.81,20250124,4300,-59.70,20240821,1100,57.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,101003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1727,66,2,3.97,236038830,136573,740.27,1690,1756,1669,2155,1163,1661,1728.45,2.93,0,3568,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,291,-5.12,1.08,12,0.81,-337.00,1598.00,4300,20240821,-59.84,1100,20240624,57.00,2180,-20.78,20250109,1550,11.42,20250124,4300,-59.84,20240821,1100,57.00,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N +20250224,091009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,49,2,2.95,39038382,23061,125.00,1690,1710,1669,2155,1163,1661,1693.25,2.93,0,-342,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,288,-5.07,1.07,12,0.14,-337.00,1598.00,4300,20240821,-60.23,1100,20240624,55.45,2180,-21.56,20250109,1550,10.32,20250124,4300,-60.23,20240821,1100,55.45,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N 20250221,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,1,2,0.06,30525617,18399,67.92,1693,1693,1650,2155,1162,1660,1659.09,2.92,0,1576,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,280,-4.93,1.04,12,0.11,-337.00,1598.00,4300,20240821,-61.37,1100,20240624,51.00,2180,-23.81,20250109,1550,7.16,20250124,4300,-61.37,20240821,1100,51.00,20240624,0.00,N,215380,500,84 억,,491100,N,N,0,N,00,N 20250221,151004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,-6,5,-0.36,29060452,17515,64.65,1693,1693,1650,2155,1162,1660,1659.18,2.92,0,1592,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,278,-4.91,1.04,12,0.10,-337.00,1598.00,4300,20240821,-61.53,1100,20240624,50.36,2180,-24.13,20250109,1550,6.71,20250124,4300,-61.53,20240821,1100,50.36,20240624,0.00,N,215380,500,84 억,,491100,N,N,0,N,00,N 20250221,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,0,3,0.00,26513093,15979,58.98,1693,1693,1650,2155,1162,1660,1659.25,2.92,0,1792,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,279,-4.93,1.04,12,0.09,-337.00,1598.00,4300,20240821,-61.40,1100,20240624,50.91,2180,-23.85,20250109,1550,7.10,20250124,4300,-61.40,20240821,1100,50.91,20240624,0.00,N,215380,500,84 억,,491100,N,N,0,N,00,N diff --git a/215480/price/prices-20250201.csv b/215480/price/prices-20250201.csv index 569edb74a580..0817c77ff3a8 100644 --- a/215480/price/prices-20250201.csv +++ b/215480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,60,2,2.39,55110040,21607,33.08,2505,2580,2495,3265,1765,2515,2550.56,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.18,0.68,12,0.23,253.00,3792.00,3840,20240221,-32.94,2240,20241209,14.96,2970,-13.30,20250120,2290,12.45,20250212,3830,-32.77,20240229,2240,14.96,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,151007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,65,2,2.58,46114885,18116,27.74,2505,2580,2495,3265,1765,2515,2545.53,12.64,0,-512,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,243,10.20,0.68,12,0.19,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,31974815,12628,19.33,2505,2580,2495,3265,1765,2515,2532.06,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,131008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,30823235,12178,18.64,2505,2580,2495,3265,1765,2515,2531.06,12.64,0,-244,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,55,2,2.19,29972045,11845,18.13,2505,2580,2495,3265,1765,2515,2530.35,12.64,0,-429,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.16,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.07,2240,20241209,14.73,2970,-13.47,20250120,2290,12.23,20250212,3830,-32.90,20240229,2240,14.73,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,10,2,0.40,23834820,9447,14.46,2505,2550,2495,3265,1765,2515,2523.00,12.64,0,-196,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,237,9.98,0.67,12,0.10,253.00,3792.00,3840,20240221,-34.24,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3830,-34.07,20240229,2240,12.72,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,101003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,25,2,0.99,15218835,6057,9.27,2505,2545,2495,3265,1765,2515,2512.60,12.64,0,-169,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,239,10.04,0.67,12,0.06,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N +20250224,091010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-15,5,-0.60,2064870,826,1.26,2505,2505,2495,3265,1765,2515,2499.84,12.64,0,30,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,235,9.88,0.66,12,0.01,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3830,-34.73,20240229,2240,11.61,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N 20250221,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-50,5,-1.95,161972300,65018,411.19,2580,2610,2455,3330,1800,2565,2491.19,12.64,0,-595,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,236,9.94,0.66,12,0.69,253.00,3792.00,3840,20240221,-34.51,2240,20241209,12.28,2970,-15.32,20250120,2290,9.83,20250212,3840,-34.51,20240221,2240,12.28,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N 20250221,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-80,5,-3.12,150865535,60576,383.10,2580,2610,2455,3330,1800,2565,2490.52,12.64,0,-306,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,234,9.82,0.66,12,0.64,253.00,3792.00,3840,20240221,-35.29,2240,20241209,10.94,2970,-16.33,20250120,2290,8.52,20250212,3840,-35.29,20240221,2240,10.94,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N 20250221,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-65,5,-2.53,86211055,34383,217.45,2580,2610,2455,3330,1800,2565,2507.37,12.64,0,855,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.88,0.66,12,0.37,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N diff --git a/215570/price/prices-20250201.csv b/215570/price/prices-20250201.csv index ff46ea30f169..77d2c4e63c5d 100644 --- a/215570/price/prices-20250201.csv +++ b/215570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161009,57,100.00,KONEX,,,N,N,N,N, ,N,426,-74,5,-14.80,24060408,56036,6240.09,570,570,425,575,425,500,429.37,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,1.10,-240.00,454.00,1698,20240311,-74.91,332,20241213,28.31,600,-29.00,20250103,340,25.29,20250213,1698,-74.91,20240311,332,28.31,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,151008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,141006,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,24016956,55934,6228.73,570,570,425,575,425,500,429.38,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,1.10,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,131008,57,100.00,KONEX,,,N,N,N,N, ,N,475,-25,5,-5.00,20978056,48784,5432.52,570,570,425,575,425,500,430.02,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,24,-1.98,1.05,12,0.96,-240.00,454.00,1698,20240311,-72.03,332,20241213,43.07,600,-20.83,20250103,340,39.71,20250213,1698,-72.03,20240311,332,43.07,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,121005,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,20750421,48249,5372.94,570,570,425,575,425,500,430.07,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.95,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,111003,57,100.00,KONEX,,,N,N,N,N, ,N,425,-75,4,-15.00,18393785,42723,4757.57,570,570,425,575,425,500,430.54,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,22,-1.77,0.94,12,0.84,-240.00,454.00,1698,20240311,-74.97,332,20241213,28.01,600,-29.17,20250103,340,25.00,20250213,1698,-74.97,20240311,332,28.01,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,101003,57,100.00,KONEX,,,N,N,N,N, ,N,550,50,2,10.00,490590,1119,124.61,570,570,430,575,425,500,438.42,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,28,-2.29,1.21,12,0.02,-240.00,454.00,1698,20240311,-67.61,332,20241213,65.66,600,-8.33,20250103,340,61.76,20250213,1698,-67.61,20240311,332,65.66,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20250224,091010,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,570,1,0.11,570,570,570,575,425,500,570.00,0.00,0,0,566,532,466,432,366,550,450,25,75,500,300,1,1,5078057,29,-2.38,1.26,12,0.00,-240.00,454.00,1698,20240311,-66.43,332,20241213,71.69,600,-5.00,20250103,340,67.65,20250213,1698,-66.43,20240311,332,71.69,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250221,161000,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,418550,898,8.37,500,500,400,500,370,435,466.09,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.02,-240.00,454.00,1698,20240311,-70.55,332,20241213,50.60,600,-16.67,20250103,340,47.06,20250213,1698,-70.55,20240311,332,50.60,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250221,151004,57,100.00,KONEX,,,N,N,N,N, ,N,440,5,2,1.15,228050,517,4.82,500,500,400,500,370,435,441.10,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,22,-1.83,0.97,12,0.01,-240.00,454.00,1698,20240311,-74.09,332,20241213,32.53,600,-26.67,20250103,340,29.41,20250213,1698,-74.09,20240311,332,32.53,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20250221,141004,57,100.00,KONEX,,,N,N,N,N, ,N,450,15,2,3.45,8050,17,0.16,500,500,400,500,370,435,473.53,0.00,0,0,513,474,437,398,361,455,379,25,65,500,260,1,1,5078057,23,-1.88,0.99,12,0.00,-240.00,454.00,1698,20240311,-73.50,332,20241213,35.54,600,-25.00,20250103,340,32.35,20250213,1698,-73.50,20240311,332,35.54,20241213,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250201.csv b/215600/price/prices-20250201.csv index 4c2d262a433d..302e8796b01d 100644 --- a/215600/price/prices-20250201.csv +++ b/215600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161009,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,-25,5,-1.01,1020142925,417537,123.02,2475,2475,2430,3220,1740,2480,2443.16,2.50,0,-50544,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3372,-13.06,4.64,12,0.30,-188.00,529.00,5850,20240214,-58.03,2340,20241025,4.91,3050,-19.51,20250109,2415,1.66,20250203,5990,-59.02,20240322,2340,4.91,20241025,0.47,N,215600,500,686 억,,3437309,N,N,11,N,00,N +20250224,151008,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,-25,5,-1.01,998763400,408825,120.45,2475,2475,2430,3220,1740,2480,2442.96,2.50,0,-50109,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3372,-13.06,4.64,12,0.30,-188.00,529.00,5850,20240214,-58.03,2340,20241025,4.91,3050,-19.51,20250109,2415,1.66,20250203,5990,-59.02,20240322,2340,4.91,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,141006,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,-35,5,-1.41,891995385,365127,107.57,2475,2475,2430,3220,1740,2480,2442.92,2.50,0,-42439,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3359,-13.01,4.62,12,0.27,-188.00,529.00,5850,20240214,-58.21,2340,20241025,4.49,3050,-19.84,20250109,2415,1.24,20250203,5990,-59.18,20240322,2340,4.49,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,131008,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2445,-35,5,-1.41,831605055,340375,100.28,2475,2475,2430,3220,1740,2480,2443.15,2.50,0,-39456,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3359,-13.01,4.62,12,0.25,-188.00,529.00,5850,20240214,-58.21,2340,20241025,4.49,3050,-19.84,20250109,2415,1.24,20250203,5990,-59.18,20240322,2340,4.49,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,121005,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2450,-30,5,-1.21,783416680,320667,94.48,2475,2475,2430,3220,1740,2480,2443.03,2.50,0,-36764,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3365,-13.03,4.63,12,0.23,-188.00,529.00,5850,20240214,-58.12,2340,20241025,4.70,3050,-19.67,20250109,2415,1.45,20250203,5990,-59.10,20240322,2340,4.70,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,111003,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2440,-40,5,-1.61,704143285,288255,84.93,2475,2475,2430,3220,1740,2480,2442.71,2.50,0,-39761,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3352,-12.98,4.61,12,0.21,-188.00,529.00,5850,20240214,-58.29,2340,20241025,4.27,3050,-20.00,20250109,2415,1.04,20250203,5990,-59.27,20240322,2340,4.27,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,101004,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,-45,5,-1.81,529055360,216520,63.79,2475,2475,2430,3220,1740,2480,2443.36,2.50,0,-27274,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3345,-12.95,4.60,12,0.16,-188.00,529.00,5850,20240214,-58.38,2340,20241025,4.06,3050,-20.16,20250109,2415,0.83,20250203,5990,-59.35,20240322,2340,4.06,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N +20250224,091010,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2435,-45,5,-1.81,158760435,64757,19.08,2475,2475,2430,3220,1740,2480,2451.41,2.50,0,-14493,2516,2497,2481,2462,2446,2490,2455,687,740,500,1830,5,1,137367125,3345,-12.95,4.60,12,0.05,-188.00,529.00,5850,20240214,-58.38,2340,20241025,4.06,3050,-20.16,20250109,2415,0.83,20250203,5990,-59.35,20240322,2340,4.06,20241025,0.47,N,215600,500,686 억,,3437309,N,N,12,N,00,N 20250221,161000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,0,3,0.00,835659015,336838,65.48,2500,2500,2465,3220,1740,2480,2480.89,2.54,0,-53991,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3407,-13.19,4.69,12,0.25,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3491300,N,N,12,N,00,N 20250221,151005,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2470,-10,5,-0.40,803648525,323918,62.96,2500,2500,2465,3220,1740,2480,2481.03,2.54,0,-53184,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3393,-13.14,4.67,12,0.24,-188.00,529.00,5850,20240214,-57.78,2340,20241025,5.56,3050,-19.02,20250109,2415,2.28,20250203,5990,-58.76,20240322,2340,5.56,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N 20250221,141004,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2485,5,2,0.20,709134205,285745,55.54,2500,2500,2465,3220,1740,2480,2481.70,2.54,0,-47465,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3414,-13.22,4.70,12,0.21,-188.00,529.00,5850,20240214,-57.52,2340,20241025,6.20,3050,-18.52,20250109,2415,2.90,20250203,5990,-58.51,20240322,2340,6.20,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N diff --git a/215790/price/prices-20250201.csv b/215790/price/prices-20250201.csv index 9a2e624a26ae..bded940bfbb7 100644 --- a/215790/price/prices-20250201.csv +++ b/215790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-4,5,-0.84,11951268,25225,30.78,475,477,471,622,336,479,473.79,13.13,0,1667,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,191,-1.06,0.24,12,0.06,-449.00,1963.00,1046,20240216,-54.59,400,20241209,18.75,503,-5.57,20250113,452,5.09,20250205,1027,-53.75,20240226,400,18.75,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,-2,5,-0.42,10679543,22554,27.52,475,477,471,622,336,479,473.51,13.13,0,3465,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,192,-1.06,0.24,12,0.06,-449.00,1963.00,1046,20240216,-54.40,400,20241209,19.25,503,-5.17,20250113,452,5.53,20250205,1027,-53.55,20240226,400,19.25,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,-2,5,-0.42,10651400,22495,27.45,475,477,471,622,336,479,473.50,13.13,0,3465,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,192,-1.06,0.24,12,0.06,-449.00,1963.00,1046,20240216,-54.40,400,20241209,19.25,503,-5.17,20250113,452,5.53,20250205,1027,-53.55,20240226,400,19.25,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,131009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,476,-3,5,-0.63,9676280,20447,24.95,475,477,471,622,336,479,473.24,13.13,0,3464,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,192,-1.06,0.24,12,0.05,-449.00,1963.00,1046,20240216,-54.49,400,20241209,19.00,503,-5.37,20250113,452,5.31,20250205,1027,-53.65,20240226,400,19.00,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,-2,5,-0.42,9560105,20203,24.65,475,477,471,622,336,479,473.20,13.13,0,3483,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,192,-1.06,0.24,12,0.05,-449.00,1963.00,1046,20240216,-54.40,400,20241209,19.25,503,-5.17,20250113,452,5.53,20250205,1027,-53.55,20240226,400,19.25,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,477,-2,5,-0.42,8465990,17889,21.83,475,477,471,622,336,479,473.25,13.13,0,3095,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,192,-1.06,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.40,400,20241209,19.25,503,-5.17,20250113,452,5.53,20250205,1027,-53.55,20240226,400,19.25,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,101004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,471,-8,5,-1.67,7512744,15878,19.37,475,475,471,622,336,479,473.15,13.13,0,1700,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,190,-1.05,0.24,12,0.04,-449.00,1963.00,1046,20240216,-54.97,400,20241209,17.75,503,-6.36,20250113,452,4.20,20250205,1027,-54.14,20240226,400,17.75,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N +20250224,091011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,475,-4,5,-0.84,1691475,3561,4.35,475,475,475,622,336,479,475.00,13.13,0,1752,489,483,481,475,473,483,475,201,143,500,310,1,1,40283149,191,-1.06,0.24,12,0.01,-449.00,1963.00,1046,20240216,-54.59,400,20241209,18.75,503,-5.57,20250113,452,5.09,20250205,1027,-53.75,20240226,400,18.75,20241209,0.02,N,215790,500,201 억,,5289221,N,N,0,N,00,N 20250221,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,479,-1,5,-0.21,39640943,81945,158.42,487,487,479,624,336,480,483.75,13.14,0,-3895,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,193,-1.07,0.24,12,0.20,-449.00,1963.00,1046,20240216,-54.21,400,20241209,19.75,503,-4.77,20250113,452,5.97,20250205,1027,-53.36,20240223,400,19.75,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N 20250221,151005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,484,4,2,0.83,35707044,73734,142.55,487,487,481,624,336,480,484.27,13.14,0,-3850,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.18,-449.00,1963.00,1046,20240216,-53.73,400,20241209,21.00,503,-3.78,20250113,452,7.08,20250205,1027,-52.87,20240223,400,21.00,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N 20250221,141005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,485,5,2,1.04,8544583,17688,34.20,487,487,481,624,336,480,483.07,13.14,0,-1228,495,487,479,471,463,483,467,201,144,500,310,1,1,40283149,195,-1.08,0.25,12,0.04,-449.00,1963.00,1046,20240216,-53.63,400,20241209,21.25,503,-3.58,20250113,452,7.30,20250205,1027,-52.78,20240223,400,21.25,20241209,0.02,N,215790,500,201 억,,5293071,N,N,0,N,00,N diff --git a/216050/price/prices-20250201.csv b/216050/price/prices-20250201.csv index 0d174c10d8db..06d9d0711d51 100644 --- a/216050/price/prices-20250201.csv +++ b/216050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,70,2,0.93,196580170,26111,65.44,7430,7610,7420,9750,5250,7500,7523.59,2.78,0,-2041,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,972,7.69,0.73,12,0.20,984.00,10339.00,11400,20240220,-33.60,6020,20240806,25.75,7760,-2.45,20250218,6840,10.67,20250203,11320,-33.13,20240226,6020,25.75,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7550,50,2,0.67,159899980,21262,53.29,7430,7610,7420,9750,5250,7500,7520.46,2.78,0,-1876,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,970,7.67,0.73,12,0.17,984.00,10339.00,11400,20240220,-33.77,6020,20240806,25.42,7760,-2.71,20250218,6840,10.38,20250203,11320,-33.30,20240226,6020,25.42,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,30,2,0.40,144098220,19168,48.04,7430,7610,7420,9750,5250,7500,7517.65,2.78,0,-1864,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,967,7.65,0.73,12,0.15,984.00,10339.00,11400,20240220,-33.95,6020,20240806,25.08,7760,-2.96,20250218,6840,10.09,20250203,11320,-33.48,20240226,6020,25.08,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,131009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7510,10,2,0.13,138823630,18467,46.28,7430,7610,7420,9750,5250,7500,7517.39,2.78,0,-1875,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,965,7.63,0.73,12,0.14,984.00,10339.00,11400,20240220,-34.12,6020,20240806,24.75,7760,-3.22,20250218,6840,9.80,20250203,11320,-33.66,20240226,6020,24.75,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,121006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,0,3,0.00,113788430,15138,37.94,7430,7610,7420,9750,5250,7500,7516.74,2.78,0,-2551,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,963,7.62,0.73,12,0.12,984.00,10339.00,11400,20240220,-34.21,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,11320,-33.75,20240226,6020,24.58,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,111004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,0,3,0.00,108598550,14446,36.21,7430,7610,7420,9750,5250,7500,7517.55,2.78,0,-2791,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,963,7.62,0.73,12,0.11,984.00,10339.00,11400,20240220,-34.21,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,11320,-33.75,20240226,6020,24.58,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,101004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-20,5,-0.27,86518860,11499,28.82,7430,7610,7420,9750,5250,7500,7524.03,2.78,0,-2760,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,961,7.60,0.72,12,0.09,984.00,10339.00,11400,20240220,-34.39,6020,20240806,24.25,7760,-3.61,20250218,6840,9.36,20250203,11320,-33.92,20240226,6020,24.25,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N +20250224,091011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7440,-60,5,-0.80,10416610,1399,3.51,7430,7480,7420,9750,5250,7500,7445.75,2.78,0,-297,7586,7542,7456,7412,7326,7565,7435,64,2250,500,5250,10,1,12843222,956,7.56,0.72,12,0.01,984.00,10339.00,11400,20240220,-34.74,6020,20240806,23.59,7760,-4.12,20250218,6840,8.77,20250203,11320,-34.28,20240226,6020,23.59,20240806,1.87,N,216050,500,64 억,,356943,N,N,0,N,00,N 20250221,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,110,2,1.49,292880320,39407,171.28,7390,7500,7370,9600,5180,7390,7432.19,2.76,0,1976,7476,7432,7386,7342,7296,7455,7365,64,2210,500,5170,10,1,12843222,963,7.62,0.73,12,0.31,984.00,10339.00,11400,20240220,-34.21,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,11320,-33.75,20240226,6020,24.58,20240806,1.87,N,216050,500,64 억,,355019,N,N,0,N,00,N 20250221,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7460,70,2,0.95,267900960,36068,156.76,7390,7470,7370,9600,5180,7390,7427.66,2.76,0,1980,7476,7432,7386,7342,7296,7455,7365,64,2210,500,5170,10,1,12843222,958,7.58,0.72,12,0.28,984.00,10339.00,11400,20240220,-34.56,6020,20240806,23.92,7760,-3.87,20250218,6840,9.06,20250203,11320,-34.10,20240226,6020,23.92,20240806,1.87,N,216050,500,64 억,,355019,N,N,0,N,00,N 20250221,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,40,2,0.54,189537580,25541,111.01,7390,7460,7370,9600,5180,7390,7420.91,2.76,0,-564,7476,7432,7386,7342,7296,7455,7365,64,2210,500,5170,10,1,12843222,954,7.55,0.72,12,0.20,984.00,10339.00,11400,20240220,-34.82,6020,20240806,23.42,7760,-4.25,20250218,6840,8.63,20250203,11320,-34.36,20240226,6020,23.42,20240806,1.87,N,216050,500,64 억,,355019,N,N,0,N,00,N diff --git a/216080/price/prices-20250201.csv b/216080/price/prices-20250201.csv index e91c1262caaf..b3a0359890b0 100644 --- a/216080/price/prices-20250201.csv +++ b/216080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-160,5,-2.44,765360450,119008,144.47,6500,6650,6330,8510,4590,6550,6431.25,0.39,0,5817,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2290,16.30,3.19,12,0.33,392.00,2002.00,10431,20241018,-38.74,5950,20250203,7.39,7970,-19.82,20250108,5950,7.39,20250203,20850,-69.35,20241018,5950,7.39,20250203,0.68,N,216080,500,179 억,,139799,N,N,1,N,00,N +20250224,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-170,5,-2.60,716536100,111346,135.17,6500,6650,6330,8510,4590,6550,6435.18,0.39,0,8348,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2287,16.28,3.19,12,0.31,392.00,2002.00,10431,20241018,-38.84,5950,20250203,7.23,7970,-19.95,20250108,5950,7.23,20250203,20850,-69.40,20241018,5950,7.23,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-200,5,-3.05,657585660,102066,123.90,6500,6650,6340,8510,4590,6550,6442.71,0.39,0,13318,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2276,16.20,3.17,12,0.28,392.00,2002.00,10431,20241018,-39.12,5950,20250203,6.72,7970,-20.33,20250108,5950,6.72,20250203,20850,-69.54,20241018,5950,6.72,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,131009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-190,5,-2.90,572389760,88647,107.61,6500,6650,6360,8510,4590,6550,6456.91,0.39,0,13085,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2280,16.22,3.18,12,0.25,392.00,2002.00,10431,20241018,-39.03,5950,20250203,6.89,7970,-20.20,20250108,5950,6.89,20250203,20850,-69.50,20241018,5950,6.89,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-130,5,-1.98,486988210,75287,91.39,6500,6650,6380,8510,4590,6550,6468.38,0.39,0,15874,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2301,16.38,3.21,12,0.21,392.00,2002.00,10431,20241018,-38.45,5950,20250203,7.90,7970,-19.45,20250108,5950,7.90,20250203,20850,-69.21,20241018,5950,7.90,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-120,5,-1.83,389989040,60137,73.00,6500,6650,6380,8510,4590,6550,6484.97,0.39,0,12359,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2305,16.40,3.21,12,0.17,392.00,2002.00,10431,20241018,-38.36,5950,20250203,8.07,7970,-19.32,20250108,5950,8.07,20250203,20850,-69.16,20241018,5950,8.07,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-150,5,-2.29,303441700,46636,56.61,6500,6650,6400,8510,4590,6550,6506.56,0.39,0,8558,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2294,16.33,3.20,12,0.13,392.00,2002.00,10431,20241018,-38.64,5950,20250203,7.56,7970,-19.70,20250108,5950,7.56,20250203,20850,-69.30,20241018,5950,7.56,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N +20250224,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-50,5,-0.76,28990540,4467,5.42,6500,6550,6460,8510,4590,6550,6489.39,0.39,0,893,6896,6722,6636,6462,6376,6680,6420,179,1960,500,4710,10,1,35844518,2330,16.58,3.25,12,0.01,392.00,2002.00,10431,20241018,-37.69,5950,20250203,9.24,7970,-18.44,20250108,5950,9.24,20250203,20850,-68.82,20241018,5950,9.24,20250203,0.68,N,216080,500,179 억,,139799,N,N,177,N,00,N 20250221,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-160,5,-2.38,546497260,81982,139.29,6660,6810,6550,8720,4700,6710,6666.16,0.43,0,-13283,6870,6790,6740,6660,6610,6765,6635,179,2010,500,4830,10,1,35844518,2348,16.71,3.27,12,0.23,392.00,2002.00,10431,20241018,-37.21,5950,20250203,10.08,7970,-17.82,20250108,5950,10.08,20250203,20850,-68.59,20241018,5950,10.08,20250203,0.66,N,216080,500,179 억,,155450,N,N,177,N,00,N 20250221,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-110,5,-1.64,512040360,76729,130.37,6660,6810,6560,8720,4700,6710,6673.36,0.43,0,-13142,6870,6790,6740,6660,6610,6765,6635,179,2010,500,4830,10,1,35844518,2366,16.84,3.30,12,0.21,392.00,2002.00,10431,20241018,-36.73,5950,20250203,10.92,7970,-17.19,20250108,5950,10.92,20250203,20850,-68.35,20241018,5950,10.92,20250203,0.66,N,216080,500,179 억,,155450,N,N,184,N,00,N 20250221,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-60,5,-0.89,396052990,59184,100.56,6660,6810,6640,8720,4700,6710,6691.89,0.43,0,-9227,6870,6790,6740,6660,6610,6765,6635,179,2010,500,4830,10,1,35844518,2384,16.96,3.32,12,0.17,392.00,2002.00,10431,20241018,-36.25,5950,20250203,11.76,7970,-16.56,20250108,5950,11.76,20250203,20850,-68.11,20241018,5950,11.76,20250203,0.66,N,216080,500,179 억,,155450,N,N,184,N,00,N diff --git a/216400/price/prices-20250201.csv b/216400/price/prices-20250201.csv index f205f52a7b11..ec694ba0d29b 100644 --- a/216400/price/prices-20250201.csv +++ b/216400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161010,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-50,5,-0.90,8765690,1612,31.86,5600,5800,5400,6390,4730,5560,5437.77,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,425,-7.32,1.99,12,0.02,-753.00,2767.00,10000,20240315,-44.90,5000,20241022,10.20,6200,-11.13,20250120,5210,5.76,20250122,10000,-44.90,20240315,5000,10.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,151009,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-50,5,-0.90,8765690,1612,31.86,5600,5800,5400,6390,4730,5560,5437.77,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,425,-7.32,1.99,12,0.02,-753.00,2767.00,10000,20240315,-44.90,5000,20241022,10.20,6200,-11.13,20250120,5210,5.76,20250122,10000,-44.90,20240315,5000,10.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,141008,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-50,5,-0.90,7134730,1316,26.01,5600,5800,5400,6390,4730,5560,5421.53,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,425,-7.32,1.99,12,0.02,-753.00,2767.00,10000,20240315,-44.90,5000,20241022,10.20,6200,-11.13,20250120,5210,5.76,20250122,10000,-44.90,20240315,5000,10.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,131010,57,100.00,KONEX,,,N,N,N,N, ,N,5790,230,2,4.14,7123810,1314,25.97,5600,5800,5400,6390,4730,5560,5421.47,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,446,-7.69,2.09,12,0.02,-753.00,2767.00,10000,20240315,-42.10,5000,20241022,15.80,6200,-6.61,20250120,5210,11.13,20250122,10000,-42.10,20240315,5000,15.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,121006,57,100.00,KONEX,,,N,N,N,N, ,N,5790,230,2,4.14,7123810,1314,25.97,5600,5800,5400,6390,4730,5560,5421.47,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,446,-7.69,2.09,12,0.02,-753.00,2767.00,10000,20240315,-42.10,5000,20241022,15.80,6200,-6.61,20250120,5210,11.13,20250122,10000,-42.10,20240315,5000,15.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,111004,57,100.00,KONEX,,,N,N,N,N, ,N,5790,230,2,4.14,7123810,1314,25.97,5600,5800,5400,6390,4730,5560,5421.47,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,446,-7.69,2.09,12,0.02,-753.00,2767.00,10000,20240315,-42.10,5000,20241022,15.80,6200,-6.61,20250120,5210,11.13,20250122,10000,-42.10,20240315,5000,15.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,101005,57,100.00,KONEX,,,N,N,N,N, ,N,5800,240,2,4.32,285800,51,1.01,5600,5800,5600,6390,4730,5560,5603.92,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,447,-7.70,2.10,12,0.00,-753.00,2767.00,10000,20240315,-42.00,5000,20241022,16.00,6200,-6.45,20250120,5210,11.32,20250122,10000,-42.00,20240315,5000,16.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20250224,091012,57,100.00,KONEX,,,N,N,N,N, ,N,5600,40,2,0.72,5600,1,0.02,5600,5600,5600,6390,4730,5560,5600.00,0.00,0,0,5986,5772,5586,5372,5186,5680,5280,39,830,500,3550,10,1,7711315,432,-7.44,2.02,12,0.00,-753.00,2767.00,10000,20240315,-44.00,5000,20241022,12.00,6200,-9.68,20250120,5210,7.49,20250122,10000,-44.00,20240315,5000,12.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250221,161002,57,100.00,KONEX,,,N,N,N,N, ,N,5560,-220,5,-3.81,27587810,5060,3465.75,5800,5800,5400,6640,4920,5780,5452.14,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,429,-7.38,2.01,12,0.07,-753.00,2767.00,10000,20240315,-44.40,5000,20241022,11.20,6200,-10.32,20250120,5210,6.72,20250122,10000,-44.40,20240315,5000,11.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250221,151006,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-200,5,-3.46,27582250,5059,3465.07,5800,5800,5400,6640,4920,5780,5452.12,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,430,-7.41,2.02,12,0.07,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5210,7.10,20250122,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20250221,141006,57,100.00,KONEX,,,N,N,N,N, ,N,5580,-200,5,-3.46,27554740,5054,3461.64,5800,5800,5400,6640,4920,5780,5452.07,0.00,0,0,6060,5920,5660,5520,5260,5790,5390,39,860,500,3690,10,1,7711315,430,-7.41,2.02,12,0.07,-753.00,2767.00,10000,20240315,-44.20,5000,20241022,11.60,6200,-10.00,20250120,5210,7.10,20250122,10000,-44.20,20240315,5000,11.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250201.csv b/217190/price/prices-20250201.csv index 4c2c32db304a..026cb23df5f8 100644 --- a/217190/price/prices-20250201.csv +++ b/217190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-550,5,-5.64,3635932520,392359,36.54,9600,9620,9120,12680,6840,9760,9266.88,1.00,0,12538,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,808,21.67,1.90,12,4.47,425.00,4857.00,17300,20240307,-46.76,5930,20241209,55.31,12240,-24.75,20250220,6660,38.29,20250102,17300,-46.76,20240307,5930,55.31,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-510,5,-5.23,3500740640,377693,35.17,9600,9620,9120,12680,6840,9760,9268.75,1.00,0,12353,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,811,21.76,1.90,12,4.31,425.00,4857.00,17300,20240307,-46.53,5930,20241209,55.99,12240,-24.43,20250220,6660,38.89,20250102,17300,-46.53,20240307,5930,55.99,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,-530,5,-5.43,3146053950,339034,31.57,9600,9620,9140,12680,6840,9760,9279.46,1.00,0,6141,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,809,21.72,1.90,12,3.87,425.00,4857.00,17300,20240307,-46.65,5930,20241209,55.65,12240,-24.59,20250220,6660,38.59,20250102,17300,-46.65,20240307,5930,55.65,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,131010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-450,5,-4.61,3030015630,326447,30.40,9600,9620,9140,12680,6840,9760,9281.80,1.00,0,5811,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,816,21.91,1.92,12,3.72,425.00,4857.00,17300,20240307,-46.18,5930,20241209,57.00,12240,-23.94,20250220,6660,39.79,20250102,17300,-46.18,20240307,5930,57.00,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-450,5,-4.61,2612172790,281295,26.20,9600,9620,9140,12680,6840,9760,9286.24,1.00,0,11528,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,816,21.91,1.92,12,3.21,425.00,4857.00,17300,20240307,-46.18,5930,20241209,57.00,12240,-23.94,20250220,6660,39.79,20250102,17300,-46.18,20240307,5930,57.00,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,111005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-590,5,-6.05,2331579610,251003,23.38,9600,9620,9140,12680,6840,9760,9289.05,1.00,0,9809,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,804,21.58,1.89,12,2.86,425.00,4857.00,17300,20240307,-46.99,5930,20241209,54.64,12240,-25.08,20250220,6660,37.69,20250102,17300,-46.99,20240307,5930,54.64,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-550,5,-5.64,2013570230,216377,20.15,9600,9620,9160,12680,6840,9760,9305.84,1.00,0,8004,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,808,21.67,1.90,12,2.47,425.00,4857.00,17300,20240307,-46.76,5930,20241209,55.31,12240,-24.75,20250220,6660,38.29,20250102,17300,-46.76,20240307,5930,55.31,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N +20250224,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-520,5,-5.33,903632340,96431,8.98,9600,9620,9210,12680,6840,9760,9370.76,1.00,0,5261,11320,10540,10150,9370,8980,10345,9175,44,2920,500,6830,10,1,8769174,810,21.74,1.90,12,1.10,425.00,4857.00,17300,20240307,-46.59,5930,20241209,55.82,12240,-24.51,20250220,6660,38.74,20250102,17300,-46.59,20240307,5930,55.82,20241209,2.82,N,217190,500,43 억,,87888,N,N,0,N,00,N 20250221,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-590,5,-5.70,11029049180,1062484,18.00,10280,10930,9760,13450,7250,10350,10381.12,1.07,0,-5884,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,856,22.96,2.01,12,12.12,425.00,4857.00,17300,20240307,-43.58,5930,20241209,64.59,12240,-20.26,20250220,6660,46.55,20250102,17300,-43.58,20240307,5930,64.59,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N 20250221,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-520,5,-5.02,10788879640,1037946,17.58,10280,10930,9760,13450,7250,10350,10394.55,1.07,0,-5448,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,862,23.13,2.02,12,11.84,425.00,4857.00,17300,20240307,-43.18,5930,20241209,65.77,12240,-19.69,20250220,6660,47.60,20250102,17300,-43.18,20240307,5930,65.77,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N 20250221,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-520,5,-5.02,10228655680,980856,16.61,10280,10930,9790,13450,7250,10350,10428.47,1.07,0,-9642,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,862,23.13,2.02,12,11.19,425.00,4857.00,17300,20240307,-43.18,5930,20241209,65.77,12240,-19.69,20250220,6660,47.60,20250102,17300,-43.18,20240307,5930,65.77,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N diff --git a/217270/price/prices-20250201.csv b/217270/price/prices-20250201.csv index 775da070656b..06790a3c8b7f 100644 --- a/217270/price/prices-20250201.csv +++ b/217270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161011,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6410,140,2,2.23,651977130,103114,103.10,6350,6460,6200,8150,4390,6270,6322.88,1.44,0,-20193,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2992,-18.96,0.76,12,0.22,-338.00,8457.00,7290,20240216,-12.07,4700,20240805,36.38,6790,-5.60,20250220,5320,20.49,20250102,6950,-7.77,20240226,4700,36.38,20240805,0.93,N,217270,500,233 억,,672767,N,N,4,N,00,N +20250224,151010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6370,100,2,1.59,607424810,96146,96.13,6350,6460,6200,8150,4390,6270,6317.73,1.44,0,-17936,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2973,-18.85,0.75,12,0.21,-338.00,8457.00,7290,20240216,-12.62,4700,20240805,35.53,6790,-6.19,20250220,5320,19.74,20250102,6950,-8.35,20240226,4700,35.53,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,141008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6390,120,2,1.91,558090020,88407,88.39,6350,6460,6200,8150,4390,6270,6312.74,1.44,0,-15966,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2983,-18.91,0.76,12,0.19,-338.00,8457.00,7290,20240216,-12.35,4700,20240805,35.96,6790,-5.89,20250220,5320,20.11,20250102,6950,-8.06,20240226,4700,35.96,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,131010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6400,130,2,2.07,516114910,81847,81.83,6350,6460,6200,8150,4390,6270,6305.85,1.44,0,-14014,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2987,-18.93,0.76,12,0.18,-338.00,8457.00,7290,20240216,-12.21,4700,20240805,36.17,6790,-5.74,20250220,5320,20.30,20250102,6950,-7.91,20240226,4700,36.17,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,121007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6320,50,2,0.80,411634800,65434,65.42,6350,6460,6200,8150,4390,6270,6290.84,1.44,0,-17837,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2950,-18.70,0.75,12,0.14,-338.00,8457.00,7290,20240216,-13.31,4700,20240805,34.47,6790,-6.92,20250220,5320,18.80,20250102,6950,-9.06,20240226,4700,34.47,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,111005,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6250,-20,5,-0.32,312327320,49665,49.66,6350,6460,6200,8150,4390,6270,6288.68,1.44,0,-8404,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2917,-18.49,0.74,12,0.11,-338.00,8457.00,7290,20240216,-14.27,4700,20240805,32.98,6790,-7.95,20250220,5320,17.48,20250102,6950,-10.07,20240226,4700,32.98,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,101005,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,10,2,0.16,278421100,44243,44.24,6350,6460,6200,8150,4390,6270,6293.00,1.44,0,-6808,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2931,-18.58,0.74,12,0.09,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,6950,-9.64,20240226,4700,33.62,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N +20250224,091012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6230,-40,5,-0.64,71769050,11479,11.48,6350,6350,6200,8150,4390,6270,6252.20,1.44,0,-5529,6450,6360,6300,6210,6150,6330,6180,233,1880,500,4380,10,1,46676150,2908,-18.43,0.74,12,0.02,-338.00,8457.00,7290,20240216,-14.54,4700,20240805,32.55,6790,-8.25,20250220,5320,17.11,20250102,6950,-10.36,20240226,4700,32.55,20240805,0.93,N,217270,500,233 억,,672767,N,N,0,N,00,N 20250221,161002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6270,-130,5,-2.03,627979870,99897,42.24,6360,6390,6240,8320,4480,6400,6286.32,1.38,0,27806,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2927,-18.55,0.74,12,0.21,-338.00,8457.00,7290,20240216,-13.99,4700,20240805,33.40,6790,-7.66,20250220,5320,17.86,20250102,7140,-12.18,20240221,4700,33.40,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N 20250221,151006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,-120,5,-1.88,598873660,95254,40.28,6360,6390,6240,8320,4480,6400,6287.12,1.38,0,28461,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2931,-18.58,0.74,12,0.20,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,7140,-12.04,20240221,4700,33.62,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N 20250221,141006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6280,-120,5,-1.88,561099680,89239,37.73,6360,6390,6240,8320,4480,6400,6287.61,1.38,0,27211,6926,6662,6526,6262,6126,6595,6195,233,1920,500,4480,10,1,46676150,2931,-18.58,0.74,12,0.19,-338.00,8457.00,7290,20240216,-13.85,4700,20240805,33.62,6790,-7.51,20250220,5320,18.05,20250102,7140,-12.04,20240221,4700,33.62,20240805,1.02,N,217270,500,233 억,,644961,N,N,0,N,00,N diff --git a/217320/price/prices-20250201.csv b/217320/price/prices-20250201.csv index 98965ca4dfca..454038ed8842 100644 --- a/217320/price/prices-20250201.csv +++ b/217320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161011,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,9000,6,0.00,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,16,-4.34,0.61,12,0.00,-346.00,2440.00,3565,20240612,-57.92,1400,20250217,7.14,2200,-31.82,20250108,1400,7.14,20250217,3565,-57.92,20240612,1400,7.14,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,151010,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,9000,6,0.00,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,16,-4.34,0.61,12,0.00,-346.00,2440.00,3565,20240612,-57.92,1400,20250217,7.14,2200,-31.82,20250108,1400,7.14,20250217,3565,-57.92,20240612,1400,7.14,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,141008,57,100.00,KONEX,,,N,N,N,N, ,N,1500,100,2,7.14,9000,6,0.00,1500,1500,1500,1610,1190,1400,1500.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,16,-4.34,0.61,12,0.00,-346.00,2440.00,3565,20240612,-57.92,1400,20250217,7.14,2200,-31.82,20250108,1400,7.14,20250217,3565,-57.92,20240612,1400,7.14,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,131010,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,121007,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,111005,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,101005,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20250224,091012,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250221,161002,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250221,151007,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20250221,141006,57,100.00,KONEX,,,N,N,N,N, ,N,1400,0,3,0.00,0,0,0.00,0,0,0,1610,1190,1400,0.00,0.00,0,0,1400,1400,1400,1400,1400,1400,1400,5,210,500,840,1,1,1050000,15,-4.05,0.57,12,0.00,-346.00,2440.00,3565,20240612,-60.73,1400,20250217,0.00,2200,-36.36,20250108,1400,0.00,20250217,3565,-60.73,20240612,1400,0.00,20250217,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250201.csv b/217330/price/prices-20250201.csv index 766c623e8725..70d9035248af 100644 --- a/217330/price/prices-20250201.csv +++ b/217330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4255,-20,5,-0.47,47124180,11186,68.99,4270,4270,4175,5550,2995,4275,4212.78,1.83,0,356,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,984,-5.18,1.68,12,0.05,-822.00,2540.00,16640,20240321,-74.43,3780,20241209,12.57,5130,-17.06,20250106,4120,3.28,20250217,16640,-74.43,20240321,3780,12.57,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4250,-25,5,-0.58,40715215,9680,59.71,4270,4270,4175,5550,2995,4275,4206.12,1.83,0,650,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,983,-5.17,1.67,12,0.04,-822.00,2540.00,16640,20240321,-74.46,3780,20241209,12.43,5130,-17.15,20250106,4120,3.16,20250217,16640,-74.46,20240321,3780,12.43,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,141009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4225,-50,5,-1.17,39270955,9339,57.60,4270,4270,4175,5550,2995,4275,4205.05,1.83,0,673,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,977,-5.14,1.66,12,0.04,-822.00,2540.00,16640,20240321,-74.61,3780,20241209,11.77,5130,-17.64,20250106,4120,2.55,20250217,16640,-74.61,20240321,3780,11.77,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,131011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4225,-50,5,-1.17,39228705,9329,57.54,4270,4270,4175,5550,2995,4275,4205.03,1.83,0,676,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,977,-5.14,1.66,12,0.04,-822.00,2540.00,16640,20240321,-74.61,3780,20241209,11.77,5130,-17.64,20250106,4120,2.55,20250217,16640,-74.61,20240321,3780,11.77,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4200,-75,5,-1.75,33568895,7989,49.28,4270,4270,4175,5550,2995,4275,4201.89,1.83,0,828,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,971,-5.11,1.65,12,0.03,-822.00,2540.00,16640,20240321,-74.76,3780,20241209,11.11,5130,-18.13,20250106,4120,1.94,20250217,16640,-74.76,20240321,3780,11.11,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,111005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,-45,5,-1.05,25975280,6180,38.12,4270,4270,4175,5550,2995,4275,4203.12,1.83,0,214,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,978,-5.15,1.67,12,0.03,-822.00,2540.00,16640,20240321,-74.58,3780,20241209,11.90,5130,-17.54,20250106,4120,2.67,20250217,16640,-74.58,20240321,3780,11.90,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,101006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4195,-80,5,-1.87,20219150,4811,29.67,4270,4270,4175,5550,2995,4275,4202.69,1.83,0,-762,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,970,-5.10,1.65,12,0.02,-822.00,2540.00,16640,20240321,-74.79,3780,20241209,10.98,5130,-18.23,20250106,4120,1.82,20250217,16640,-74.79,20240321,3780,10.98,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N +20250224,091013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,-65,5,-1.52,5239380,1240,7.65,4270,4270,4210,5550,2995,4275,4225.31,1.83,0,-1009,4365,4320,4235,4190,4105,4342,4212,116,1275,500,2900,5,1,23129547,974,-5.12,1.66,12,0.01,-822.00,2540.00,16640,20240321,-74.70,3780,20241209,11.38,5130,-17.93,20250106,4120,2.18,20250217,16640,-74.70,20240321,3780,11.38,20241209,0.12,N,217330,500,115 억,,422904,N,N,0,N,00,N 20250221,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4275,0,3,0.00,68322365,16213,80.33,4235,4280,4150,5550,2995,4275,4214.05,1.84,0,-2115,4368,4321,4243,4196,4118,4345,4220,116,1275,500,2900,5,1,23129547,989,-5.20,1.68,12,0.07,-822.00,2540.00,16640,20240321,-74.31,3780,20241209,13.10,5130,-16.67,20250106,4120,3.76,20250217,16640,-74.31,20240321,3780,13.10,20241209,0.12,N,217330,500,115 억,,425019,N,N,0,N,00,N 20250221,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4250,-25,5,-0.58,59134860,14060,69.66,4235,4255,4150,5550,2995,4275,4205.89,1.84,0,-1117,4368,4321,4243,4196,4118,4345,4220,116,1275,500,2900,5,1,23129547,983,-5.17,1.67,12,0.06,-822.00,2540.00,16640,20240321,-74.46,3780,20241209,12.43,5130,-17.15,20250106,4120,3.16,20250217,16640,-74.46,20240321,3780,12.43,20241209,0.12,N,217330,500,115 억,,425019,N,N,0,N,00,N 20250221,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4200,-75,5,-1.75,47868990,11394,56.45,4235,4255,4150,5550,2995,4275,4201.25,1.84,0,-537,4368,4321,4243,4196,4118,4345,4220,116,1275,500,2900,5,1,23129547,971,-5.11,1.65,12,0.05,-822.00,2540.00,16640,20240321,-74.76,3780,20241209,11.11,5130,-18.13,20250106,4120,1.94,20250217,16640,-74.76,20240321,3780,11.11,20241209,0.12,N,217330,500,115 억,,425019,N,N,0,N,00,N diff --git a/217480/price/prices-20250201.csv b/217480/price/prices-20250201.csv index b9c3dcf9fb37..854fac769edd 100644 --- a/217480/price/prices-20250201.csv +++ b/217480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,151011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,141009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,131011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,121008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,111006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,101006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20250224,091013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240213,0.00,499,20240213,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240226,499,0.00,20240226,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250221,161003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240208,0.00,499,20240208,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240221,499,0.00,20240221,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250221,151007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240208,0.00,499,20240208,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240221,499,0.00,20240221,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20250221,141007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20240208,0.00,499,20240208,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240221,499,0.00,20240221,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250201.csv b/217500/price/prices-20250201.csv index cf6768a9073b..36bbe8674bd2 100644 --- a/217500/price/prices-20250201.csv +++ b/217500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1811,-6,5,-0.33,79951770,44801,48.46,1799,1812,1768,2360,1272,1817,1784.56,0.86,0,-7328,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,576,21.82,1.03,12,0.14,83.00,1759.00,3365,20240215,-46.18,1282,20241210,41.26,1992,-9.09,20250210,1446,25.24,20250102,3275,-44.70,20240226,1282,41.26,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1794,-23,5,-1.27,63005500,35396,38.29,1799,1810,1768,2360,1272,1817,1779.97,0.86,0,-5017,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,571,21.61,1.02,12,0.11,83.00,1759.00,3365,20240215,-46.69,1282,20241210,39.94,1992,-9.94,20250210,1446,24.07,20250102,3275,-45.22,20240226,1282,39.94,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1783,-34,5,-1.87,56414299,31701,34.29,1799,1810,1768,2360,1272,1817,1779.52,0.86,0,-5063,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,567,21.48,1.01,12,0.10,83.00,1759.00,3365,20240215,-47.01,1282,20241210,39.08,1992,-10.49,20250210,1446,23.31,20250102,3275,-45.56,20240226,1282,39.08,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,131011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1780,-37,5,-2.04,55544705,31213,33.76,1799,1810,1768,2360,1272,1817,1779.48,0.86,0,-5056,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,566,21.45,1.01,12,0.10,83.00,1759.00,3365,20240215,-47.10,1282,20241210,38.85,1992,-10.64,20250210,1446,23.10,20250102,3275,-45.65,20240226,1282,38.85,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,121008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1773,-44,5,-2.42,49268383,27676,29.94,1799,1810,1768,2360,1272,1817,1780.12,0.86,0,-4623,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,564,21.36,1.01,12,0.09,83.00,1759.00,3365,20240215,-47.31,1282,20241210,38.30,1992,-10.99,20250210,1446,22.61,20250102,3275,-45.86,20240226,1282,38.30,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1779,-38,5,-2.09,45856716,25754,27.86,1799,1810,1768,2360,1272,1817,1780.50,0.86,0,-4073,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,566,21.43,1.01,12,0.08,83.00,1759.00,3365,20240215,-47.13,1282,20241210,38.77,1992,-10.69,20250210,1446,23.03,20250102,3275,-45.68,20240226,1282,38.77,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,101006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1786,-31,5,-1.71,36964884,20749,22.44,1799,1810,1768,2360,1272,1817,1781.44,0.86,0,-3970,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,568,21.52,1.02,12,0.07,83.00,1759.00,3365,20240215,-46.92,1282,20241210,39.31,1992,-10.34,20250210,1446,23.51,20250102,3275,-45.47,20240226,1282,39.31,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N +20250224,091013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1769,-48,5,-2.64,26924369,15118,16.35,1799,1810,1769,2360,1272,1817,1780.83,0.86,0,-3616,1949,1882,1845,1778,1741,1864,1760,32,543,100,1230,1,1,31812000,563,21.31,1.01,12,0.05,83.00,1759.00,3365,20240215,-47.43,1282,20241210,37.99,1992,-11.19,20250210,1446,22.34,20250102,3275,-45.98,20240226,1282,37.99,20241210,1.99,N,217500,100,31 억,,272463,N,N,0,N,00,N 20250221,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1817,-16,5,-0.87,164709799,89759,95.65,1879,1912,1808,2380,1284,1833,1835.08,0.88,0,-8803,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,578,21.89,1.03,12,0.28,83.00,1759.00,3365,20240215,-46.00,1282,20241210,41.73,1992,-8.79,20250210,1446,25.66,20250102,3350,-45.76,20240223,1282,41.73,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N 20250221,151007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,-12,5,-0.65,154370301,84055,89.57,1879,1912,1809,2380,1284,1833,1836.54,0.88,0,-8678,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,579,21.94,1.04,12,0.26,83.00,1759.00,3365,20240215,-45.88,1282,20241210,42.04,1992,-8.58,20250210,1446,25.93,20250102,3350,-45.64,20240223,1282,42.04,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N 20250221,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,-12,5,-0.65,143967497,78320,83.46,1879,1912,1809,2380,1284,1833,1838.20,0.88,0,-8931,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,579,21.94,1.04,12,0.25,83.00,1759.00,3365,20240215,-45.88,1282,20241210,42.04,1992,-8.58,20250210,1446,25.93,20250102,3350,-45.64,20240223,1282,42.04,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N diff --git a/217620/price/prices-20250201.csv b/217620/price/prices-20250201.csv index 880a26cedc3e..62ecce43a479 100644 --- a/217620/price/prices-20250201.csv +++ b/217620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161012,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,151011,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,141010,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,131012,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,121008,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,111006,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,101007,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N +20250224,091014,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250221,161003,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250221,151008,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N 20250221,141008,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,310,1129.03,20240322,0.00,N,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250201.csv b/217730/price/prices-20250201.csv index 6c37271120aa..4093ee1f0206 100644 --- a/217730/price/prices-20250201.csv +++ b/217730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,10,2,0.48,483977440,230931,36.84,2090,2135,2055,2715,1465,2090,2095.77,0.81,0,26612,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1177,-4.16,2.45,12,0.41,-505.00,857.00,3920,20240610,-46.43,1388,20240909,51.30,2335,-10.06,20250113,1937,8.42,20250203,3920,-46.43,20240610,1388,51.30,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,151012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,25,2,1.20,458169545,218643,34.88,2090,2135,2055,2715,1465,2090,2095.51,0.81,0,25860,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1186,-4.19,2.47,12,0.39,-505.00,857.00,3920,20240610,-46.05,1388,20240909,52.38,2335,-9.42,20250113,1937,9.19,20250203,3920,-46.05,20240610,1388,52.38,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,40,2,1.91,408165065,195068,31.12,2090,2130,2055,2715,1465,2090,2092.42,0.81,0,31755,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1194,-4.22,2.49,12,0.35,-505.00,857.00,3920,20240610,-45.66,1388,20240909,53.46,2335,-8.78,20250113,1937,9.96,20250203,3920,-45.66,20240610,1388,53.46,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,10,2,0.48,300723785,144287,23.02,2090,2120,2055,2715,1465,2090,2084.21,0.81,0,25598,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1177,-4.16,2.45,12,0.26,-505.00,857.00,3920,20240610,-46.43,1388,20240909,51.30,2335,-10.06,20250113,1937,8.42,20250203,3920,-46.43,20240610,1388,51.30,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,30,2,1.44,270560825,129939,20.73,2090,2120,2055,2715,1465,2090,2082.21,0.81,0,26690,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1188,-4.20,2.47,12,0.23,-505.00,857.00,3920,20240610,-45.92,1388,20240909,52.74,2335,-9.21,20250113,1937,9.45,20250203,3920,-45.92,20240610,1388,52.74,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,111007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,0,3,0.00,211556955,101973,16.27,2090,2100,2055,2715,1465,2090,2074.63,0.81,0,20094,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1172,-4.14,2.44,12,0.18,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,-5,5,-0.24,178023750,85935,13.71,2090,2100,2055,2715,1465,2090,2071.61,0.81,0,13616,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1169,-4.13,2.43,12,0.15,-505.00,857.00,3920,20240610,-46.81,1388,20240909,50.22,2335,-10.71,20250113,1937,7.64,20250203,3920,-46.81,20240610,1388,50.22,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N +20250224,091014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-25,5,-1.20,52228350,25128,4.01,2090,2100,2060,2715,1465,2090,2078.48,0.81,0,-3947,2316,2202,2131,2017,1946,2167,1982,280,625,500,1420,5,1,56054149,1158,-4.09,2.41,12,0.04,-505.00,857.00,3920,20240610,-47.32,1388,20240909,48.78,2335,-11.56,20250113,1937,6.61,20250203,3920,-47.32,20240610,1388,48.78,20240909,1.05,N,217730,500,280 억,,456452,N,N,0,N,00,N 20250221,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-75,5,-3.46,1344983175,625931,186.73,2200,2245,2060,2810,1520,2165,2148.78,0.89,0,-39041,2258,2211,2183,2136,2108,2197,2122,280,645,500,1470,5,1,56054149,1172,-4.14,2.44,12,1.12,-505.00,857.00,3920,20240610,-46.68,1388,20240909,50.58,2335,-10.49,20250113,1937,7.90,20250203,3920,-46.68,20240610,1388,50.58,20240909,0.97,N,217730,500,280 억,,496149,N,N,0,N,00,N 20250221,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-85,5,-3.93,1288148135,598634,178.58,2200,2245,2060,2810,1520,2165,2151.81,0.89,0,-34018,2258,2211,2183,2136,2108,2197,2122,280,645,500,1470,5,1,56054149,1166,-4.12,2.43,12,1.07,-505.00,857.00,3920,20240610,-46.94,1388,20240909,49.86,2335,-10.92,20250113,1937,7.38,20250203,3920,-46.94,20240610,1388,49.86,20240909,0.97,N,217730,500,280 억,,496149,N,N,0,N,00,N 20250221,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,-70,5,-3.23,1137129390,526306,157.01,2200,2245,2075,2810,1520,2165,2160.59,0.89,0,-36160,2258,2211,2183,2136,2108,2197,2122,280,645,500,1470,5,1,56054149,1174,-4.15,2.44,12,0.94,-505.00,857.00,3920,20240610,-46.56,1388,20240909,50.94,2335,-10.28,20250113,1937,8.16,20250203,3920,-46.56,20240610,1388,50.94,20240909,0.97,N,217730,500,280 억,,496149,N,N,0,N,00,N diff --git a/217820/price/prices-20250201.csv b/217820/price/prices-20250201.csv index c538018e6cc4..23e706204c0f 100644 --- a/217820/price/prices-20250201.csv +++ b/217820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-195,5,-6.50,1919938510,673941,15.32,2870,2970,2750,3900,2100,3000,2848.60,0.46,0,84278,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1331,-33.80,0.77,12,1.42,-83.00,3633.00,7300,20240215,-61.58,2030,20241210,38.18,3350,-16.27,20250221,2115,32.62,20250210,6140,-54.32,20240226,2030,38.18,20241210,0.10,N,217820,500,237 억,,216861,N,N,1,N,00,N +20250224,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1837255835,644525,14.65,2870,2970,2750,3900,2100,3000,2850.26,0.46,0,95395,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.36,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1719819755,602970,13.71,2870,2970,2750,3900,2100,3000,2851.93,0.46,0,106809,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.27,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-190,5,-6.33,1642763680,575711,13.09,2870,2970,2750,3900,2100,3000,2853.12,0.46,0,99800,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1333,-33.86,0.77,12,1.21,-83.00,3633.00,7300,20240215,-61.51,2030,20241210,38.42,3350,-16.12,20250221,2115,32.86,20250210,6140,-54.23,20240226,2030,38.42,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1507041810,527602,11.99,2870,2970,2750,3900,2100,3000,2856.04,0.46,0,90463,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,1.11,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,111007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-175,5,-5.83,1417883340,496068,11.28,2870,2970,2750,3900,2100,3000,2857.87,0.46,0,92345,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1341,-34.04,0.78,12,1.05,-83.00,3633.00,7300,20240215,-61.30,2030,20241210,39.16,3350,-15.67,20250221,2115,33.57,20250210,6140,-53.99,20240226,2030,39.16,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1250855335,436884,9.93,2870,2970,2750,3900,2100,3000,2862.72,0.46,0,83255,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,0.92,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N +20250224,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-135,5,-4.50,683400380,238154,5.41,2870,2970,2750,3900,2100,3000,2868.86,0.46,0,57710,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,3350,-14.48,20250221,2115,35.46,20250210,6140,-53.34,20240226,2030,41.13,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N 20250221,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,335,2,12.57,13179976925,4266806,867.02,2630,3350,2560,3460,1870,2665,3089.45,0.87,0,-180682,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1424,-36.14,0.83,12,8.99,-83.00,3633.00,7300,20240215,-58.90,2030,20241210,47.78,3350,-10.45,20250221,2115,41.84,20250210,6580,-54.41,20240221,2030,47.78,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N 20250221,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,565,2,21.20,9289869510,3048476,619.46,2630,3250,2560,3460,1870,2665,3047.38,0.87,0,-163743,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1533,-38.92,0.89,12,6.42,-83.00,3633.00,7300,20240215,-55.75,2030,20241210,59.11,3250,-0.62,20250221,2115,52.72,20250210,6580,-50.91,20240221,2030,59.11,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N 20250221,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,200,2,7.50,648267020,235201,47.79,2630,2885,2560,3460,1870,2665,2756.23,0.87,0,-8976,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,2885,-0.69,20250221,2115,35.46,20250210,6580,-56.46,20240221,2030,41.13,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N diff --git a/217880/price/prices-20250201.csv b/217880/price/prices-20250201.csv index cd847aa0a6c0..08c7549e39ab 100644 --- a/217880/price/prices-20250201.csv +++ b/217880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161013,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,5140945,1882,50.82,2795,2795,2705,3135,2325,2730,2731.64,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.02,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,5140945,1882,50.82,2795,2795,2705,3135,2325,2730,2731.64,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.02,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-25,5,-0.92,3360000,1237,33.41,2795,2795,2705,3135,2325,2730,2716.25,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,290,-4.59,-18.03,12,0.01,-589.00,-150.00,3650,20240220,-25.89,1716,20240426,57.63,2800,-3.39,20250218,2255,19.96,20250115,3600,-24.86,20240528,1716,57.63,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,131013,57,100.00,KONEX,,,N,N,N,N, ,N,2745,15,2,0.55,1733005,637,17.20,2795,2795,2705,3135,2325,2730,2720.57,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,294,-4.66,-18.30,12,0.01,-589.00,-150.00,3650,20240220,-24.79,1716,20240426,59.97,2800,-1.96,20250218,2255,21.73,20250115,3600,-23.75,20240528,1716,59.97,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,121009,57,100.00,KONEX,,,N,N,N,N, ,N,2705,-25,5,-0.92,1705555,627,16.93,2795,2795,2705,3135,2325,2730,2720.18,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,290,-4.59,-18.03,12,0.01,-589.00,-150.00,3650,20240220,-25.89,1716,20240426,57.63,2800,-3.39,20250218,2255,19.96,20250115,3600,-24.86,20240528,1716,57.63,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,111007,57,100.00,KONEX,,,N,N,N,N, ,N,2775,45,2,1.65,281295,101,2.73,2795,2795,2775,3135,2325,2730,2785.10,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,298,-4.71,-18.50,12,0.00,-589.00,-150.00,3650,20240220,-23.97,1716,20240426,61.71,2800,-0.89,20250218,2255,23.06,20250115,3600,-22.92,20240528,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,101007,57,100.00,KONEX,,,N,N,N,N, ,N,2795,65,2,2.38,142545,51,1.38,2795,2795,2795,3135,2325,2730,2795.00,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,300,-4.75,-18.63,12,0.00,-589.00,-150.00,3650,20240220,-23.42,1716,20240426,62.88,2800,-0.18,20250218,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20250224,091014,57,100.00,KONEX,,,N,N,N,N, ,N,2795,65,2,2.38,27950,10,0.27,2795,2795,2795,3135,2325,2730,2795.00,0.00,0,0,2853,2791,2728,2666,2603,2760,2635,54,405,500,1740,5,1,10727290,300,-4.75,-18.63,12,0.00,-589.00,-150.00,3650,20240220,-23.42,1716,20240426,62.88,2800,-0.18,20250218,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250221,161004,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-35,5,-1.27,10081245,3703,140.00,2790,2790,2665,3175,2355,2765,2722.45,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,293,-4.63,-18.20,12,0.03,-589.00,-150.00,3650,20240220,-25.21,1716,20240426,59.09,2800,-2.50,20250218,2255,21.06,20250115,3600,-24.17,20240222,1716,59.09,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,2720,-45,5,-1.63,6948620,2555,96.60,2790,2790,2665,3175,2355,2765,2719.62,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,292,-4.62,-18.13,12,0.02,-589.00,-150.00,3650,20240220,-25.48,1716,20240426,58.51,2800,-2.86,20250218,2255,20.62,20250115,3600,-24.44,20240222,1716,58.51,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20250221,141008,57,100.00,KONEX,,,N,N,N,N, ,N,2725,-40,5,-1.45,6812620,2505,94.71,2790,2790,2665,3175,2355,2765,2719.61,0.00,0,0,2878,2821,2743,2686,2608,2782,2647,54,410,500,1760,5,1,10727290,292,-4.63,-18.17,12,0.02,-589.00,-150.00,3650,20240220,-25.34,1716,20240426,58.80,2800,-2.68,20250218,2255,20.84,20250115,3600,-24.31,20240222,1716,58.80,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250201.csv b/217910/price/prices-20250201.csv index deba3b1b0d0b..07910986e7dd 100644 --- a/217910/price/prices-20250201.csv +++ b/217910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161013,57,100.00,KONEX,,,N,N,N,N, ,N,453,11,2,2.49,6185,15,1500.00,376,455,376,508,376,442,412.33,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,63,-21.57,1.40,12,0.00,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,151012,57,100.00,KONEX,,,N,N,N,N, ,N,453,11,2,2.49,6185,15,1500.00,376,455,376,508,376,442,412.33,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,63,-21.57,1.40,12,0.00,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,141011,57,100.00,KONEX,,,N,N,N,N, ,N,453,11,2,2.49,6185,15,1500.00,376,455,376,508,376,442,412.33,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,63,-21.57,1.40,12,0.00,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,131013,57,100.00,KONEX,,,N,N,N,N, ,N,453,11,2,2.49,6185,15,1500.00,376,455,376,508,376,442,412.33,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,63,-21.57,1.40,12,0.00,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,121010,57,100.00,KONEX,,,N,N,N,N, ,N,453,11,2,2.49,4527,11,1100.00,376,455,376,508,376,442,411.55,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,63,-21.57,1.40,12,0.00,-21.00,324.00,544,20241107,-16.73,321,20240419,41.12,489,-7.36,20250106,338,34.02,20250210,544,-16.73,20241107,321,41.12,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,111007,57,100.00,KONEX,,,N,N,N,N, ,N,454,12,2,2.71,2868,7,700.00,376,455,376,508,376,442,409.71,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,64,-21.62,1.40,12,0.00,-21.00,324.00,544,20241107,-16.54,321,20240419,41.43,489,-7.16,20250106,338,34.32,20250210,544,-16.54,20241107,321,41.43,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,101008,57,100.00,KONEX,,,N,N,N,N, ,N,455,13,2,2.94,2038,5,500.00,376,455,376,508,376,442,407.60,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,64,-21.67,1.40,12,0.00,-21.00,324.00,544,20241107,-16.36,321,20240419,41.74,489,-6.95,20250106,338,34.62,20250210,544,-16.36,20241107,321,41.74,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20250224,091015,57,100.00,KONEX,,,N,N,N,N, ,N,442,0,3,0.00,0,0,0.00,0,0,0,508,376,442,0.00,0.00,0,0,442,442,442,442,442,442,442,14,66,100,260,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250221,161005,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20250221,141009,57,100.00,KONEX,,,N,N,N,N, ,N,442,57,1,14.81,442,1,0.01,442,442,442,442,328,385,442.00,0.00,0,0,470,427,406,363,342,417,353,14,57,100,230,1,1,13990522,62,-21.05,1.36,12,0.00,-21.00,324.00,544,20241107,-18.75,321,20240419,37.69,489,-9.61,20250106,338,30.77,20250210,544,-18.75,20241107,321,37.69,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250201.csv b/217950/price/prices-20250201.csv index 21f45a31b6b2..154e05c78e79 100644 --- a/217950/price/prices-20250201.csv +++ b/217950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161014,57,100.00,KONEX,,,N,N,N,N, ,N,27900,850,2,3.14,11994250,436,25.66,27000,27900,27000,31100,23000,27050,27509.75,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,151013,57,100.00,KONEX,,,N,N,N,N, ,N,27900,850,2,3.14,10710850,390,22.95,27000,27900,27000,31100,23000,27050,27463.72,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1134,49.12,3.29,12,0.01,568.00,8483.00,39000,20240821,-28.46,23750,20240805,17.47,30450,-8.37,20250102,26700,4.49,20250219,39000,-28.46,20240821,23750,17.47,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,141011,57,100.00,KONEX,,,N,N,N,N, ,N,27250,200,2,0.74,3302050,121,7.12,27000,27350,27000,31100,23000,27050,27289.67,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1108,47.98,3.21,12,0.00,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,131013,57,100.00,KONEX,,,N,N,N,N, ,N,27250,200,2,0.74,3056800,112,6.59,27000,27350,27000,31100,23000,27050,27292.86,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1108,47.98,3.21,12,0.00,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,121010,57,100.00,KONEX,,,N,N,N,N, ,N,27250,200,2,0.74,3002300,110,6.47,27000,27350,27000,31100,23000,27050,27293.64,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1108,47.98,3.21,12,0.00,568.00,8483.00,39000,20240821,-30.13,23750,20240805,14.74,30450,-10.51,20250102,26700,2.06,20250219,39000,-30.13,20240821,23750,14.74,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,111008,57,100.00,KONEX,,,N,N,N,N, ,N,27350,300,2,1.11,2975050,109,6.42,27000,27350,27000,31100,23000,27050,27294.04,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1112,48.15,3.22,12,0.00,568.00,8483.00,39000,20240821,-29.87,23750,20240805,15.16,30450,-10.18,20250102,26700,2.43,20250219,39000,-29.87,20240821,23750,15.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,101008,57,100.00,KONEX,,,N,N,N,N, ,N,27350,300,2,1.11,2975050,109,6.42,27000,27350,27000,31100,23000,27050,27294.04,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1112,48.15,3.22,12,0.00,568.00,8483.00,39000,20240821,-29.87,23750,20240805,15.16,30450,-10.18,20250102,26700,2.43,20250219,39000,-29.87,20240821,23750,15.16,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20250224,091015,57,100.00,KONEX,,,N,N,N,N, ,N,27000,-50,5,-0.18,54000,2,0.12,27000,27000,27000,31100,23000,27050,27000.00,0.00,0,0,27683,27366,27183,26866,26683,27275,26775,20,4050,500,18930,50,1,4064391,1097,47.54,3.18,12,0.00,568.00,8483.00,39000,20240821,-30.77,23750,20240805,13.68,30450,-11.33,20250102,26700,1.12,20250219,39000,-30.77,20240821,23750,13.68,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250221,161005,57,100.00,KONEX,,,N,N,N,N, ,N,27050,-200,5,-0.73,46139250,1699,120.24,27350,27500,27000,31300,23200,27250,27156.71,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1099,47.62,3.19,12,0.04,568.00,8483.00,39000,20240821,-30.64,23750,20240805,13.89,30450,-11.17,20250102,26700,1.31,20250219,39000,-30.64,20240821,23750,13.89,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250221,151009,57,100.00,KONEX,,,N,N,N,N, ,N,27000,-250,5,-0.92,43488350,1601,113.31,27350,27500,27000,31300,23200,27250,27163.24,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1097,47.54,3.18,12,0.04,568.00,8483.00,39000,20240821,-30.77,23750,20240805,13.68,30450,-11.33,20250102,26700,1.12,20250219,39000,-30.77,20240821,23750,13.68,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20250221,141009,57,100.00,KONEX,,,N,N,N,N, ,N,27150,-100,5,-0.37,14388100,526,37.23,27350,27400,27150,31300,23200,27250,27353.80,0.00,0,0,27950,27600,27300,26950,26650,27450,26800,20,4050,500,19070,50,1,4064391,1103,47.80,3.20,12,0.01,568.00,8483.00,39000,20240821,-30.38,23750,20240805,14.32,30450,-10.84,20250102,26700,1.69,20250219,39000,-30.38,20240821,23750,14.32,20240805,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250201.csv b/218150/price/prices-20250201.csv index 2c68e0e616a2..fe607ce28dd4 100644 --- a/218150/price/prices-20250201.csv +++ b/218150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3975,-5,5,-0.13,449333225,112894,135.92,3950,4020,3950,5170,2790,3980,3980.14,2.01,0,7161,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,812,180.68,1.80,12,0.55,22.00,2211.00,5900,20240510,-32.63,3370,20241209,17.95,4185,-5.02,20250204,3690,7.72,20250203,5900,-32.63,20240510,3370,17.95,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,151013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3985,5,2,0.13,431015060,108288,130.37,3950,4020,3950,5170,2790,3980,3980.27,2.01,0,6468,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,814,181.14,1.80,12,0.53,22.00,2211.00,5900,20240510,-32.46,3370,20241209,18.25,4185,-4.78,20250204,3690,7.99,20250203,5900,-32.46,20240510,3370,18.25,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,141011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3985,5,2,0.13,413981980,104015,125.23,3950,4020,3950,5170,2790,3980,3980.02,2.01,0,5984,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,814,181.14,1.80,12,0.51,22.00,2211.00,5900,20240510,-32.46,3370,20241209,18.25,4185,-4.78,20250204,3690,7.99,20250203,5900,-32.46,20240510,3370,18.25,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,131013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3970,-10,5,-0.25,379336820,95322,114.76,3950,4020,3950,5170,2790,3980,3979.53,2.01,0,5505,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,811,180.45,1.80,12,0.47,22.00,2211.00,5900,20240510,-32.71,3370,20241209,17.80,4185,-5.14,20250204,3690,7.59,20250203,5900,-32.71,20240510,3370,17.80,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,121010,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,0,3,0.00,359926100,90445,108.89,3950,4020,3950,5170,2790,3980,3979.50,2.01,0,5109,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.44,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,111008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3970,-10,5,-0.25,275937620,69252,83.37,3950,4020,3950,5170,2790,3980,3984.54,2.01,0,402,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,811,180.45,1.80,12,0.34,22.00,2211.00,5900,20240510,-32.71,3370,20241209,17.80,4185,-5.14,20250204,3690,7.59,20250203,5900,-32.71,20240510,3370,17.80,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,101008,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3995,15,2,0.38,233291200,58511,70.44,3950,4020,3950,5170,2790,3980,3987.13,2.01,0,7516,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,816,181.59,1.81,12,0.29,22.00,2211.00,5900,20240510,-32.29,3370,20241209,18.55,4185,-4.54,20250204,3690,8.27,20250203,5900,-32.29,20240510,3370,18.55,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N +20250224,091015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3975,-5,5,-0.13,17656155,4455,5.36,3950,3975,3950,5170,2790,3980,3963.22,2.01,0,1050,4026,4002,3966,3942,3906,4015,3955,20,1190,100,2620,5,1,20415802,812,180.68,1.80,12,0.02,22.00,2211.00,5900,20240510,-32.63,3370,20241209,17.95,4185,-5.02,20250204,3690,7.72,20250203,5900,-32.63,20240510,3370,17.95,20241209,4.05,N,218150,100,20 억,,409904,N,N,0,N,00,N 20250221,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,326273030,82317,62.09,3960,3990,3930,5160,2780,3970,3963.62,2.02,0,-3115,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.40,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N 20250221,151009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,287649415,72611,54.77,3960,3990,3930,5160,2780,3970,3961.51,2.02,0,-2183,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.36,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N 20250221,141009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3980,10,2,0.25,204636795,51758,39.04,3960,3980,3930,5160,2780,3970,3953.72,2.02,0,-2509,4060,4015,3955,3910,3850,4037,3932,20,1190,100,2620,5,1,20415802,813,180.91,1.80,12,0.25,22.00,2211.00,5900,20240510,-32.54,3370,20241209,18.10,4185,-4.90,20250204,3690,7.86,20250203,5900,-32.54,20240510,3370,18.10,20241209,4.07,N,218150,100,20 억,,413018,N,N,0,N,00,N diff --git a/218410/price/prices-20250201.csv b/218410/price/prices-20250201.csv index 85b06680b8e5..9082650f5205 100644 --- a/218410/price/prices-20250201.csv +++ b/218410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161014,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17440,-810,5,-4.44,3183688940,182400,95.04,17680,17770,17250,23700,12780,18250,17454.09,7.63,0,-18045,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4619,26.75,1.53,12,0.69,652.00,11423.00,19810,20250218,-11.96,10630,20240806,64.06,19810,-11.96,20250218,12540,39.07,20250113,19810,-11.96,20250218,10630,64.06,20240806,2.29,N,218410,500,133 억,,2021050,N,N,1307,N,00,N +20250224,151013,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17410,-840,5,-4.60,3018921210,172946,90.12,17680,17770,17250,23700,12780,18250,17455.49,7.63,0,-17493,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4611,26.70,1.52,12,0.65,652.00,11423.00,19810,20250218,-12.12,10630,20240806,63.78,19810,-12.12,20250218,12540,38.84,20250113,19810,-12.12,20250218,10630,63.78,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,141012,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17460,-790,5,-4.33,2768027880,158557,82.62,17680,17770,17250,23700,12780,18250,17457.22,7.63,0,-17967,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4624,26.78,1.53,12,0.60,652.00,11423.00,19810,20250218,-11.86,10630,20240806,64.25,19810,-11.86,20250218,12540,39.23,20250113,19810,-11.86,20250218,10630,64.25,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,131014,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17540,-710,5,-3.89,2462424140,141111,73.53,17680,17770,17250,23700,12780,18250,17449.80,7.63,0,-12089,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4645,26.90,1.54,12,0.53,652.00,11423.00,19810,20250218,-11.46,10630,20240806,65.00,19810,-11.46,20250218,12540,39.87,20250113,19810,-11.46,20250218,10630,65.00,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,121011,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17560,-690,5,-3.78,2219070930,127235,66.30,17680,17770,17250,23700,12780,18250,17440.21,7.63,0,-10001,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4651,26.93,1.54,12,0.48,652.00,11423.00,19810,20250218,-11.36,10630,20240806,65.19,19810,-11.36,20250218,12540,40.03,20250113,19810,-11.36,20250218,10630,65.19,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,111008,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17540,-710,5,-3.89,1965623140,112791,58.77,17680,17770,17250,23700,12780,18250,17426.54,7.63,0,-10178,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4645,26.90,1.54,12,0.43,652.00,11423.00,19810,20250218,-11.46,10630,20240806,65.00,19810,-11.46,20250218,12540,39.87,20250113,19810,-11.46,20250218,10630,65.00,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,101009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17290,-960,5,-5.26,1630377610,93578,48.76,17680,17770,17250,23700,12780,18250,17421.94,7.63,0,-13818,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4579,26.52,1.51,12,0.35,652.00,11423.00,19810,20250218,-12.72,10630,20240806,62.65,19810,-12.72,20250218,12540,37.88,20250113,19810,-12.72,20250218,10630,62.65,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N +20250224,091016,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17280,-970,5,-5.32,705599390,40309,21.00,17680,17770,17270,23700,12780,18250,17503.26,7.63,0,-3054,19036,18642,17946,17552,16856,18840,17750,134,5450,500,12770,10,1,26484442,4577,26.50,1.51,12,0.15,652.00,11423.00,19810,20250218,-12.77,10630,20240806,62.56,19810,-12.77,20250218,12540,37.80,20250113,19810,-12.77,20250218,10630,62.56,20240806,2.29,N,218410,500,133 억,,2021050,N,N,722,N,00,N 20250221,161006,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18250,820,2,4.70,3406638450,191117,42.14,17430,18340,17250,22650,12210,17430,17824.59,7.59,0,7268,19403,18416,17913,16926,16423,18165,16675,134,5220,500,12200,10,1,26484442,4833,27.99,1.60,12,0.72,652.00,11423.00,19810,20250218,-7.87,10630,20240806,71.68,19810,-7.87,20250218,12540,45.53,20250113,19810,-7.87,20250218,10630,71.68,20240806,2.33,N,218410,500,133 억,,2011423,N,N,722,N,00,N 20250221,151010,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18210,780,2,4.48,3266651180,183421,40.45,17430,18340,17250,22650,12210,17430,17809.62,7.59,0,7825,19403,18416,17913,16926,16423,18165,16675,134,5220,500,12200,10,1,26484442,4823,27.93,1.59,12,0.69,652.00,11423.00,19810,20250218,-8.08,10630,20240806,71.31,19810,-8.08,20250218,12540,45.22,20250113,19810,-8.08,20250218,10630,71.31,20240806,2.33,N,218410,500,133 억,,2011423,N,N,11270,N,00,N 20250221,141010,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18020,590,2,3.38,2695561420,151924,33.50,17430,18100,17250,22650,12210,17430,17742.87,7.59,0,183,19403,18416,17913,16926,16423,18165,16675,134,5220,500,12200,10,1,26484442,4772,27.64,1.58,12,0.57,652.00,11423.00,19810,20250218,-9.04,10630,20240806,69.52,19810,-9.04,20250218,12540,43.70,20250113,19810,-9.04,20250218,10630,69.52,20240806,2.33,N,218410,500,133 억,,2011423,N,N,11270,N,00,N diff --git a/219130/price/prices-20250201.csv b/219130/price/prices-20250201.csv index 8d001aa8597d..e59bd60b991e 100644 --- a/219130/price/prices-20250201.csv +++ b/219130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14510,1210,2,9.10,1234950680,89403,422.49,13280,14590,12870,17290,9310,13300,13833.37,3.79,0,6789,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,916,-35.83,1.74,12,1.42,-405.00,8362.00,45300,20240514,-67.97,11400,20250203,27.28,14950,-2.94,20250107,11400,27.28,20250203,45300,-67.97,20240514,11400,27.28,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14350,1050,2,7.89,1066955970,77743,367.39,13280,14460,12870,17290,9310,13300,13747.15,3.79,0,2072,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,906,-35.43,1.72,12,1.23,-405.00,8362.00,45300,20240514,-68.32,11400,20250203,25.88,14950,-4.01,20250107,11400,25.88,20250203,45300,-68.32,20240514,11400,25.88,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,141012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,690,2,5.19,779407730,57696,272.65,13280,14200,12870,17290,9310,13300,13524.43,3.79,0,-71,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,883,-34.54,1.67,12,0.91,-405.00,8362.00,45300,20240514,-69.12,11400,20250203,22.72,14950,-6.42,20250107,11400,22.72,20250203,45300,-69.12,20240514,11400,22.72,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,131014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,-50,5,-0.38,345054400,26480,125.14,13280,13280,12870,17290,9310,13300,12982.85,3.79,0,1177,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,837,-32.72,1.58,12,0.42,-405.00,8362.00,45300,20240514,-70.75,11400,20250203,16.23,14950,-11.37,20250107,11400,16.23,20250203,45300,-70.75,20240514,11400,16.23,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,121011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,-300,5,-2.26,178411800,13651,64.51,13280,13280,12870,17290,9310,13300,12973.97,3.79,0,-3511,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,821,-32.10,1.55,12,0.22,-405.00,8362.00,45300,20240514,-71.30,11400,20250203,14.04,14950,-13.04,20250107,11400,14.04,20250203,45300,-71.30,20240514,11400,14.04,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,111009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,-360,5,-2.71,153705970,11744,55.50,13280,13280,12870,17290,9310,13300,12978.56,3.79,0,-4340,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,817,-31.95,1.55,12,0.19,-405.00,8362.00,45300,20240514,-71.43,11400,20250203,13.51,14950,-13.44,20250107,11400,13.51,20250203,45300,-71.43,20240514,11400,13.51,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,101009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12990,-310,5,-2.33,137902360,10524,49.73,13280,13280,12870,17290,9310,13300,12983.19,3.79,0,-4211,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,820,-32.07,1.55,12,0.17,-405.00,8362.00,45300,20240514,-71.32,11400,20250203,13.95,14950,-13.11,20250107,11400,13.95,20250203,45300,-71.32,20240514,11400,13.95,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N +20250224,091016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13020,-280,5,-2.11,86131520,6534,30.88,13280,13280,12910,17290,9310,13300,12995.86,3.79,0,-2319,13920,13610,13360,13050,12800,13485,12925,32,3990,500,9040,10,1,6314290,822,-32.15,1.56,12,0.10,-405.00,8362.00,45300,20240514,-71.26,11400,20250203,14.21,14950,-12.91,20250107,11400,14.21,20250203,45300,-71.26,20240514,11400,14.21,20250203,5.12,N,219130,500,31 억,,239233,N,N,0,N,00,N 20250221,161006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-130,5,-0.97,279442020,21131,49.62,13670,13670,13110,17450,9410,13430,13224.23,3.76,0,1994,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,840,-32.84,1.59,12,0.33,-405.00,8362.00,45300,20240514,-70.64,11400,20250203,16.67,14950,-11.04,20250107,11400,16.67,20250203,45300,-70.64,20240514,11400,16.67,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N 20250221,151010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,-220,5,-1.64,254556490,19251,45.20,13670,13670,13110,17450,9410,13430,13223.03,3.76,0,1971,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,834,-32.62,1.58,12,0.30,-405.00,8362.00,45300,20240514,-70.84,11400,20250203,15.88,14950,-11.64,20250107,11400,15.88,20250203,45300,-70.84,20240514,11400,15.88,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N 20250221,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-250,5,-1.86,208587700,15786,37.07,13670,13670,13110,17450,9410,13430,13213.46,3.76,0,1540,14603,14016,13723,13136,12843,13870,12990,32,4020,500,9130,10,1,6314290,832,-32.54,1.58,12,0.25,-405.00,8362.00,45300,20240514,-70.91,11400,20250203,15.61,14950,-11.84,20250107,11400,15.61,20250203,45300,-70.91,20240514,11400,15.61,20250203,5.09,N,219130,500,31 억,,237124,N,N,0,N,00,N diff --git a/219420/price/prices-20250201.csv b/219420/price/prices-20250201.csv index 595702cbca09..1b18a080342f 100644 --- a/219420/price/prices-20250201.csv +++ b/219420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-40,5,-0.62,461209350,73032,81.03,6380,6410,6200,8380,4520,6450,6315.09,0.48,0,13077,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,735,58.81,1.65,12,0.64,109.00,3894.00,10300,20240322,-37.77,4065,20241115,57.69,8350,-23.23,20250117,5560,15.29,20250102,10300,-37.77,20240322,4065,57.69,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-110,5,-1.71,420110200,66606,73.90,6380,6390,6200,8380,4520,6450,6307.39,0.48,0,14160,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,727,58.17,1.63,12,0.58,109.00,3894.00,10300,20240322,-38.45,4065,20241115,55.97,8350,-24.07,20250117,5560,14.03,20250102,10300,-38.45,20240322,4065,55.97,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-90,5,-1.40,364467140,57844,64.18,6380,6380,6200,8380,4520,6450,6300.86,0.48,0,12008,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,729,58.35,1.63,12,0.50,109.00,3894.00,10300,20240322,-38.25,4065,20241115,56.46,8350,-23.83,20250117,5560,14.39,20250102,10300,-38.25,20240322,4065,56.46,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6370,-80,5,-1.24,336248820,53382,59.23,6380,6380,6200,8380,4520,6450,6298.92,0.48,0,10655,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,731,58.44,1.64,12,0.47,109.00,3894.00,10300,20240322,-38.16,4065,20241115,56.70,8350,-23.71,20250117,5560,14.57,20250102,10300,-38.16,20240322,4065,56.70,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,121011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-70,5,-1.09,314790680,49997,55.47,6380,6380,6200,8380,4520,6450,6296.19,0.48,0,10328,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,732,58.53,1.64,12,0.44,109.00,3894.00,10300,20240322,-38.06,4065,20241115,56.95,8350,-23.59,20250117,5560,14.75,20250102,10300,-38.06,20240322,4065,56.95,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,111009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-150,5,-2.33,292205520,46436,51.52,6380,6380,6200,8380,4520,6450,6292.65,0.48,0,9038,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,723,57.80,1.62,12,0.40,109.00,3894.00,10300,20240322,-38.83,4065,20241115,54.98,8350,-24.55,20250117,5560,13.31,20250102,10300,-38.83,20240322,4065,54.98,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,101009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,-120,5,-1.86,232629280,37004,41.06,6380,6380,6200,8380,4520,6450,6286.60,0.48,0,4418,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,726,58.07,1.63,12,0.32,109.00,3894.00,10300,20240322,-38.54,4065,20241115,55.72,8350,-24.19,20250117,5560,13.85,20250102,10300,-38.54,20240322,4065,55.72,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N +20250224,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-190,5,-2.95,120970140,19281,21.39,6380,6380,6200,8380,4520,6450,6274.06,0.48,0,3594,6590,6520,6420,6350,6250,6555,6385,11,1930,100,3990,10,1,11469507,718,57.43,1.61,12,0.17,109.00,3894.00,10300,20240322,-39.22,4065,20241115,54.00,8350,-25.03,20250117,5560,12.59,20250102,10300,-39.22,20240322,4065,54.00,20241115,7.87,N,219420,100,11 억,,55189,N,N,0,N,00,N 20250221,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,60,2,0.94,561602280,87328,44.47,6330,6490,6320,8300,4480,6390,6430.85,0.46,0,996,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,740,59.17,1.66,12,0.76,109.00,3894.00,10300,20240322,-37.38,4065,20241115,58.67,8350,-22.75,20250117,5560,16.01,20250102,10300,-37.38,20240322,4065,58.67,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N 20250221,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,50,2,0.78,479466910,74584,37.98,6330,6490,6320,8300,4480,6390,6428.55,0.46,0,-12,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,739,59.08,1.65,12,0.65,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N 20250221,141010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,50,2,0.78,404500590,62938,32.05,6330,6490,6320,8300,4480,6390,6426.97,0.46,0,2042,6823,6606,6403,6186,5983,6505,6085,11,1910,100,3960,10,1,11469507,739,59.08,1.65,12,0.55,109.00,3894.00,10300,20240322,-37.48,4065,20241115,58.43,8350,-22.87,20250117,5560,15.83,20250102,10300,-37.48,20240322,4065,58.43,20241115,7.91,N,219420,100,11 억,,53293,N,N,0,N,00,N diff --git a/219550/price/prices-20250201.csv b/219550/price/prices-20250201.csv index d6a96a3b8536..4cc066e4b950 100644 --- a/219550/price/prices-20250201.csv +++ b/219550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-81,5,-13.15,6223847570,11477665,272.10,538,570,521,800,432,616,542.26,1.07,0,-428909,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,634,-1.46,0.72,12,9.69,-367.00,746.00,1099,20240315,-51.32,222,20240902,140.99,995,-46.23,20250206,494,8.30,20250102,1099,-51.32,20240315,222,140.99,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,151014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,-79,5,-12.82,6125135631,11293962,267.75,538,570,521,800,432,616,542.34,1.07,0,-446510,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,636,-1.46,0.72,12,9.54,-367.00,746.00,1099,20240315,-51.14,222,20240902,141.89,995,-46.03,20250206,494,8.70,20250102,1099,-51.14,20240315,222,141.89,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,141013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-83,5,-13.47,5825608362,10735437,254.50,538,570,521,800,432,616,542.65,1.07,0,-505699,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,631,-1.45,0.71,12,9.06,-367.00,746.00,1099,20240315,-51.50,222,20240902,140.09,995,-46.43,20250206,494,7.89,20250102,1099,-51.50,20240315,222,140.09,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,131015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,532,-84,5,-13.64,5338894677,9818347,232.76,538,570,521,800,432,616,543.77,1.07,0,-343268,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,630,-1.45,0.71,12,8.29,-367.00,746.00,1099,20240315,-51.59,222,20240902,139.64,995,-46.53,20250206,494,7.69,20250102,1099,-51.59,20240315,222,139.64,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,121011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,539,-77,5,-12.50,4952671179,9096978,215.66,538,570,521,800,432,616,544.43,1.07,0,-168466,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,638,-1.47,0.72,12,7.68,-367.00,746.00,1099,20240315,-50.96,222,20240902,142.79,995,-45.83,20250206,494,9.11,20250102,1099,-50.96,20240315,222,142.79,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,111009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-64,5,-10.39,4595337185,8440213,200.09,538,570,521,800,432,616,544.46,1.07,0,76197,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,654,-1.50,0.74,12,7.13,-367.00,746.00,1099,20240315,-49.77,222,20240902,148.65,995,-44.52,20250206,494,11.74,20250102,1099,-49.77,20240315,222,148.65,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,101010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-81,5,-13.15,3223527613,5901465,139.91,538,566,522,800,432,616,546.22,1.07,0,-175660,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,634,-1.46,0.72,12,4.98,-367.00,746.00,1099,20240315,-51.32,222,20240902,140.99,995,-46.23,20250206,494,8.30,20250102,1099,-51.32,20240315,222,140.99,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N +20250224,091016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,552,-64,5,-10.39,1283534684,2366029,56.09,538,563,522,800,432,616,542.48,1.07,0,491093,696,656,625,585,554,676,605,592,184,500,360,1,1,118427651,654,-1.50,0.74,12,2.00,-367.00,746.00,1099,20240315,-49.77,222,20240902,148.65,995,-44.52,20250206,494,11.74,20250102,1099,-49.77,20240315,222,148.65,20240902,0.00,N,219550,500,592 억,,1266888,N,N,0,N,00,N 20250221,161006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-6,5,-0.96,2610801657,4171866,86.78,611,665,594,808,436,622,625.81,1.18,0,-119078,727,674,642,589,557,658,573,592,186,500,370,1,1,118427651,730,-1.68,0.83,12,3.52,-367.00,746.00,1099,20240315,-43.95,222,20240902,177.48,995,-38.09,20250206,494,24.70,20250102,1099,-43.95,20240315,222,177.48,20240902,0.00,N,219550,500,592 억,,1393256,N,N,0,N,00,N 20250221,151011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-2,5,-0.32,2554478433,4080532,84.88,611,665,594,808,436,622,626.02,1.18,0,-112981,727,674,642,589,557,658,573,592,186,500,370,1,1,118427651,734,-1.69,0.83,12,3.45,-367.00,746.00,1099,20240315,-43.59,222,20240902,179.28,995,-37.69,20250206,494,25.51,20250102,1099,-43.59,20240315,222,179.28,20240902,0.00,N,219550,500,592 억,,1393256,N,N,0,N,00,N 20250221,141010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,631,9,2,1.45,2260549024,3607132,75.04,611,665,594,808,436,622,626.69,1.18,0,-53753,727,674,642,589,557,658,573,592,186,500,370,1,1,118427651,747,-1.72,0.85,12,3.05,-367.00,746.00,1099,20240315,-42.58,222,20240902,184.23,995,-36.58,20250206,494,27.73,20250102,1099,-42.58,20240315,222,184.23,20240902,0.00,N,219550,500,592 억,,1393256,N,N,0,N,00,N diff --git a/219750/price/prices-20250201.csv b/219750/price/prices-20250201.csv index 1250156e0422..4e2c9637fffc 100644 --- a/219750/price/prices-20250201.csv +++ b/219750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,151014,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,141013,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,131015,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,121012,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,111010,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,101010,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20250224,091017,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240213,0.00,967,20240213,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240226,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250221,161007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240208,0.00,967,20240208,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240221,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250221,151011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240208,0.00,967,20240208,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240221,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20250221,141011,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20240208,0.00,967,20240208,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240221,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250201.csv b/220100/price/prices-20250201.csv index b78433771837..d0a4d02039d1 100644 --- a/220100/price/prices-20250201.csv +++ b/220100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-550,5,-2.20,6650931000,273734,97.81,24550,24750,23650,32400,17500,24950,24296.22,0.84,0,2917,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5393,-80.26,8.45,12,1.24,-304.00,2887.00,31250,20241016,-21.92,8060,20240215,202.73,25100,-2.79,20250221,16600,46.99,20250103,31250,-21.92,20241016,8610,183.39,20240417,1.76,N,220100,500,110 억,,185169,N,N,241,N,00,N +20250224,151015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-550,5,-2.20,6348047850,261354,93.38,24550,24750,23650,32400,17500,24950,24288.95,0.84,0,3038,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5393,-80.26,8.45,12,1.18,-304.00,2887.00,31250,20241016,-21.92,8060,20240215,202.73,25100,-2.79,20250221,16600,46.99,20250103,31250,-21.92,20241016,8610,183.39,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,141013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,-450,5,-1.80,5816142600,239590,85.61,24550,24750,23650,32400,17500,24950,24275.26,0.84,0,12610,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5415,-80.59,8.49,12,1.08,-304.00,2887.00,31250,20241016,-21.60,8060,20240215,203.97,25100,-2.39,20250221,16600,47.59,20250103,31250,-21.60,20241016,8610,184.55,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,131015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,-350,5,-1.40,5079295200,209517,74.86,24550,24750,23650,32400,17500,24950,24242.71,0.84,0,21078,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5437,-80.92,8.52,12,0.95,-304.00,2887.00,31250,20241016,-21.28,8060,20240215,205.21,25100,-1.99,20250221,16600,48.19,20250103,31250,-21.28,20241016,8610,185.71,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,121012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24550,-400,5,-1.60,4438937300,183478,65.56,24550,24600,23650,32400,17500,24950,24193.09,0.84,0,19914,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5426,-80.76,8.50,12,0.83,-304.00,2887.00,31250,20241016,-21.44,8060,20240215,204.59,25100,-2.19,20250221,16600,47.89,20250103,31250,-21.44,20241016,8610,185.13,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,111010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,-500,5,-2.00,3967667200,164229,58.68,24550,24600,23650,32400,17500,24950,24159.12,0.84,0,16462,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5404,-80.43,8.47,12,0.74,-304.00,2887.00,31250,20241016,-21.76,8060,20240215,203.35,25100,-2.59,20250221,16600,47.29,20250103,31250,-21.76,20241016,8610,183.97,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,101010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24200,-750,5,-3.01,2096113800,86439,30.88,24550,24600,24000,32400,17500,24950,24249.23,0.84,0,-3503,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5349,-79.61,8.38,12,0.39,-304.00,2887.00,31250,20241016,-22.56,8060,20240215,200.25,25100,-3.59,20250221,16600,45.78,20250103,31250,-22.56,20241016,8610,181.07,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N +20250224,091017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24100,-850,5,-3.41,876762500,36138,12.91,24550,24550,24000,32400,17500,24950,24260.58,0.84,0,-692,25583,25266,24783,24466,23983,25425,24625,111,7450,500,17960,50,1,22102155,5327,-79.28,8.35,12,0.16,-304.00,2887.00,31250,20241016,-22.88,8060,20240215,199.01,25100,-3.98,20250221,16600,45.18,20250103,31250,-22.88,20241016,8610,179.91,20240417,1.76,N,220100,500,110 억,,185169,N,N,306,N,00,N 20250221,161007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24950,650,2,2.67,6822614050,275409,108.43,24300,25100,24300,31550,17050,24300,24771.81,0.83,0,3716,25400,24850,24350,23800,23300,25125,24075,111,7250,500,17490,50,1,22102155,5514,-82.07,8.64,12,1.25,-304.00,2887.00,31250,20241016,-20.16,8060,20240215,209.55,25100,-0.60,20250221,16600,50.30,20250103,31250,-20.16,20241016,8510,193.18,20240223,1.73,N,220100,500,110 억,,182527,N,N,306,N,00,N 20250221,151011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,500,2,2.06,6515365700,263078,103.58,24300,25100,24300,31550,17050,24300,24765.92,0.83,0,3606,25400,24850,24350,23800,23300,25125,24075,111,7250,500,17490,50,1,22102155,5481,-81.58,8.59,12,1.19,-304.00,2887.00,31250,20241016,-20.64,8060,20240215,207.69,25100,-1.20,20250221,16600,49.40,20250103,31250,-20.64,20241016,8510,191.42,20240223,1.73,N,220100,500,110 억,,182527,N,N,312,N,00,N 20250221,141011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,550,2,2.26,4813337050,194779,76.69,24300,25100,24300,31550,17050,24300,24711.79,0.83,0,5073,25400,24850,24350,23800,23300,25125,24075,111,7250,500,17490,50,1,22102155,5492,-81.74,8.61,12,0.88,-304.00,2887.00,31250,20241016,-20.48,8060,20240215,208.31,25100,-1.00,20250221,16600,49.70,20250103,31250,-20.48,20241016,8510,192.01,20240223,1.73,N,220100,500,110 억,,182527,N,N,312,N,00,N diff --git a/220180/price/prices-20250201.csv b/220180/price/prices-20250201.csv index cd88844cc873..2f839ed1093e 100644 --- a/220180/price/prices-20250201.csv +++ b/220180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-45,5,-1.83,46080655,19018,105.65,2465,2495,2350,3200,1730,2465,2423.17,0.50,0,-3494,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,470,22.62,0.70,12,0.10,107.00,3469.00,4595,20240417,-47.33,2270,20250207,6.61,3000,-19.33,20250214,2270,6.61,20250207,4595,-47.33,20240417,2270,6.61,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,151015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-30,5,-1.22,37741845,15579,86.55,2465,2495,2350,3200,1730,2465,2422.61,0.50,0,-1285,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,473,22.76,0.70,12,0.08,107.00,3469.00,4595,20240417,-47.01,2270,20250207,7.27,3000,-18.83,20250214,2270,7.27,20250207,4595,-47.01,20240417,2270,7.27,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-30,5,-1.22,37487685,15474,85.96,2465,2495,2350,3200,1730,2465,2422.62,0.50,0,-1285,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,473,22.76,0.70,12,0.08,107.00,3469.00,4595,20240417,-47.01,2270,20250207,7.27,3000,-18.83,20250214,2270,7.27,20250207,4595,-47.01,20240417,2270,7.27,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-35,5,-1.42,35844950,14798,82.21,2465,2495,2350,3200,1730,2465,2422.28,0.50,0,-1317,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,472,22.71,0.70,12,0.08,107.00,3469.00,4595,20240417,-47.12,2270,20250207,7.05,3000,-19.00,20250214,2270,7.05,20250207,4595,-47.12,20240417,2270,7.05,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,-5,5,-0.20,26533910,10960,60.89,2465,2495,2350,3200,1730,2465,2420.98,0.50,0,-1275,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,477,22.99,0.71,12,0.06,107.00,3469.00,4595,20240417,-46.46,2270,20250207,8.37,3000,-18.00,20250214,2270,8.37,20250207,4595,-46.46,20240417,2270,8.37,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,111010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-35,5,-1.42,19759130,8209,45.60,2465,2495,2350,3200,1730,2465,2407.01,0.50,0,-33,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,472,22.71,0.70,12,0.04,107.00,3469.00,4595,20240417,-47.12,2270,20250207,7.05,3000,-19.00,20250214,2270,7.05,20250207,4595,-47.12,20240417,2270,7.05,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,101010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2430,-35,5,-1.42,17667940,7348,40.82,2465,2495,2350,3200,1730,2465,2404.46,0.50,0,23,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,472,22.71,0.70,12,0.04,107.00,3469.00,4595,20240417,-47.12,2270,20250207,7.05,3000,-19.00,20250214,2270,7.05,20250207,4595,-47.12,20240417,2270,7.05,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N +20250224,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,30,2,1.22,93700,38,0.21,2465,2495,2465,3200,1730,2465,2465.79,0.50,0,-1,2601,2532,2476,2407,2351,2505,2380,97,735,500,1620,5,1,19408000,484,23.32,0.72,12,0.00,107.00,3469.00,4595,20240417,-45.70,2270,20250207,9.91,3000,-16.83,20250214,2270,9.91,20250207,4595,-45.70,20240417,2270,9.91,20250207,1.09,N,220180,500,97 억,,96225,N,N,0,N,00,N 20250221,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,10,2,0.41,44123650,18001,119.16,2545,2545,2420,3190,1720,2455,2451.18,0.50,0,145,2581,2517,2486,2422,2391,2502,2407,97,735,500,1620,5,1,19408000,478,23.04,0.71,12,0.09,107.00,3469.00,4595,20240417,-46.35,2270,20250207,8.59,3000,-17.83,20250214,2270,8.59,20250207,4595,-46.35,20240417,2270,8.59,20250207,1.09,N,220180,500,97 억,,96080,N,N,0,N,00,N 20250221,151011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,5,2,0.20,42885060,17498,115.83,2545,2545,2420,3190,1720,2455,2450.85,0.50,0,166,2581,2517,2486,2422,2391,2502,2407,97,735,500,1620,5,1,19408000,477,22.99,0.71,12,0.09,107.00,3469.00,4595,20240417,-46.46,2270,20250207,8.37,3000,-18.00,20250214,2270,8.37,20250207,4595,-46.46,20240417,2270,8.37,20250207,1.09,N,220180,500,97 억,,96080,N,N,0,N,00,N 20250221,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,10,2,0.41,37267235,15223,100.77,2545,2545,2420,3190,1720,2455,2448.09,0.50,0,566,2581,2517,2486,2422,2391,2502,2407,97,735,500,1620,5,1,19408000,478,23.04,0.71,12,0.08,107.00,3469.00,4595,20240417,-46.35,2270,20250207,8.59,3000,-17.83,20250214,2270,8.59,20250207,4595,-46.35,20240417,2270,8.59,20250207,1.09,N,220180,500,97 억,,96080,N,N,0,N,00,N diff --git a/220260/price/prices-20250201.csv b/220260/price/prices-20250201.csv index 54fe314d6633..0ac10304f7c3 100644 --- a/220260/price/prices-20250201.csv +++ b/220260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,45,2,0.96,449675990,95259,136.21,4655,4780,4620,6110,3295,4705,4720.26,0.00,0,-1871,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1262,44.81,2.04,12,0.36,106.00,2323.00,9040,20240220,-47.46,2920,20241210,62.67,5580,-14.87,20250207,4255,11.63,20250204,8580,-44.64,20240307,2920,62.67,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,45,2,0.96,419828430,88966,127.21,4655,4780,4620,6110,3295,4705,4718.98,0.00,0,-3237,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1262,44.81,2.04,12,0.33,106.00,2323.00,9040,20240220,-47.46,2920,20241210,62.67,5580,-14.87,20250207,4255,11.63,20250204,8580,-44.64,20240307,2920,62.67,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4755,50,2,1.06,349619965,74220,106.13,4655,4775,4620,6110,3295,4705,4710.59,0.00,0,-7490,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1263,44.86,2.05,12,0.28,106.00,2323.00,9040,20240220,-47.40,2920,20241210,62.84,5580,-14.78,20250207,4255,11.75,20250204,8580,-44.58,20240307,2920,62.84,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,60,2,1.28,327147540,69493,99.37,4655,4775,4620,6110,3295,4705,4707.63,0.00,0,-7095,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1266,44.95,2.05,12,0.26,106.00,2323.00,9040,20240220,-47.29,2920,20241210,63.18,5580,-14.61,20250207,4255,11.99,20250204,8580,-44.46,20240307,2920,63.18,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,121013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4735,30,2,0.64,287200400,61102,87.37,4655,4750,4620,6110,3295,4705,4700.34,0.00,0,-5179,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1258,44.67,2.04,12,0.23,106.00,2323.00,9040,20240220,-47.62,2920,20241210,62.16,5580,-15.14,20250207,4255,11.28,20250204,8580,-44.81,20240307,2920,62.16,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,-5,5,-0.11,244419295,52071,74.46,4655,4750,4620,6110,3295,4705,4693.96,0.00,0,-6852,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1248,44.34,2.02,12,0.20,106.00,2323.00,9040,20240220,-48.01,2920,20241210,60.96,5580,-15.77,20250207,4255,10.46,20250204,8580,-45.22,20240307,2920,60.96,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,10,2,0.21,204759190,43641,62.40,4655,4750,4620,6110,3295,4705,4691.90,0.00,0,-6443,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1252,44.48,2.03,12,0.16,106.00,2323.00,9040,20240220,-47.84,2920,20241210,61.47,5580,-15.50,20250207,4255,10.81,20250204,8580,-45.05,20240307,2920,61.47,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N +20250224,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,-45,5,-0.96,38849555,8365,11.96,4655,4680,4620,6110,3295,4705,4644.30,0.00,0,-116,4815,4760,4710,4655,4605,4787,4682,27,1405,100,3010,5,1,26558307,1238,43.96,2.01,12,0.03,106.00,2323.00,9040,20240220,-48.45,2920,20241210,59.59,5580,-16.49,20250207,4255,9.52,20250204,8580,-45.69,20240307,2920,59.59,20241210,4.44,N,220260,100,26 억,,0,N,N,0,N,00,N 20250221,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,325859650,69238,40.49,4680,4765,4660,6100,3290,4695,4706.37,0.00,0,2839,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.26,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N 20250221,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,25,2,0.53,312403680,66383,38.82,4680,4765,4660,6100,3290,4695,4706.08,0.00,0,2819,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1254,44.53,2.03,12,0.25,106.00,2323.00,9040,20240220,-47.79,2920,20241210,61.64,5580,-15.41,20250207,4255,10.93,20250204,8580,-44.99,20240307,2920,61.64,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N 20250221,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4705,10,2,0.21,245623550,52240,30.55,4680,4765,4660,6100,3290,4695,4701.83,0.00,0,-1475,4911,4802,4741,4632,4571,4772,4602,27,1405,100,3000,5,1,26558307,1250,44.39,2.03,12,0.20,106.00,2323.00,9040,20240220,-47.95,2920,20241210,61.13,5580,-15.68,20250207,4255,10.58,20250204,8580,-45.16,20240307,2920,61.13,20241210,4.40,N,220260,100,26 억,,0,N,N,0,N,00,N diff --git a/221800/price/prices-20250201.csv b/221800/price/prices-20250201.csv index 706be2e27478..a4761675b66c 100644 --- a/221800/price/prices-20250201.csv +++ b/221800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,190,2,6.88,15816956310,4690021,9470.20,2900,3585,2810,3585,1935,2760,3373.90,1.41,0,-48898,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,333,46.83,0.88,12,41.55,63.00,3366.00,5550,20240808,-46.85,2370,20241209,24.47,4460,-33.86,20250109,2625,12.38,20250102,5550,-46.85,20240808,2370,24.47,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,210,2,7.61,15160349835,4466551,9018.96,2900,3585,2810,3585,1935,2760,3394.20,1.41,0,-50621,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,335,47.14,0.88,12,39.57,63.00,3366.00,5550,20240808,-46.49,2370,20241209,25.32,4460,-33.41,20250109,2625,13.14,20250102,5550,-46.49,20240808,2370,25.32,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,715,2,25.91,12097648195,3499207,7065.68,2900,3585,2810,3585,1935,2760,3457.25,1.41,0,-68851,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,392,55.16,1.03,12,31.00,63.00,3366.00,5550,20240808,-37.39,2370,20241209,46.62,4460,-22.09,20250109,2625,32.38,20250102,5550,-37.39,20240808,2370,46.62,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,131016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3465,705,2,25.54,11490767495,3324609,6713.13,2900,3585,2810,3585,1935,2760,3456.28,1.41,0,-61347,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,391,55.00,1.03,12,29.45,63.00,3366.00,5550,20240808,-37.57,2370,20241209,46.20,4460,-22.31,20250109,2625,32.00,20250102,5550,-37.57,20240808,2370,46.20,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,121013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3480,720,2,26.09,9728975405,2819721,5693.65,2900,3585,2810,3585,1935,2760,3450.33,1.41,0,-36193,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,393,55.24,1.03,12,24.98,63.00,3366.00,5550,20240808,-37.30,2370,20241209,46.84,4460,-21.97,20250109,2625,32.57,20250102,5550,-37.30,20240808,2370,46.84,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,111011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3585,825,1,29.89,7066057365,2059022,4157.62,2900,3585,2810,3585,1935,2760,3431.75,1.41,0,-13763,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,405,56.90,1.07,12,18.24,63.00,3366.00,5550,20240808,-35.41,2370,20241209,51.27,4460,-19.62,20250109,2625,36.57,20250102,5550,-35.41,20240808,2370,51.27,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,101011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3585,825,1,29.89,5126464815,1517992,3065.16,2900,3585,2810,3585,1935,2760,3377.14,1.41,0,-13763,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,405,56.90,1.07,12,13.45,63.00,3366.00,5550,20240808,-35.41,2370,20241209,51.27,4460,-19.62,20250109,2625,36.57,20250102,5550,-35.41,20240808,2370,51.27,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N +20250224,091018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3585,825,1,29.89,4529519295,1351480,2728.94,2900,3585,2810,3585,1935,2760,3351.53,1.41,0,-13763,2863,2811,2773,2721,2683,2792,2702,56,825,500,1710,5,1,11287196,405,56.90,1.07,12,11.97,63.00,3366.00,5550,20240808,-35.41,2370,20241209,51.27,4460,-19.62,20250109,2625,36.57,20250102,5550,-35.41,20240808,2370,51.27,20241209,2.31,N,221800,500,56 억,,158957,N,N,0,N,00,N 20250221,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,-35,5,-1.25,136593530,49500,119.36,2825,2825,2735,3630,1960,2795,2759.47,1.46,0,-5403,2848,2821,2783,2756,2718,2835,2770,56,835,500,1730,5,1,11287196,312,43.81,0.82,12,0.44,63.00,3366.00,5550,20240808,-50.27,2370,20241209,16.46,4460,-38.12,20250109,2625,5.14,20250102,5550,-50.27,20240808,2370,16.46,20241209,2.34,N,221800,500,56 억,,164247,N,N,0,N,00,N 20250221,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,-45,5,-1.61,132460885,47999,115.74,2825,2825,2735,3630,1960,2795,2759.66,1.46,0,-5364,2848,2821,2783,2756,2718,2835,2770,56,835,500,1730,5,1,11287196,310,43.65,0.82,12,0.43,63.00,3366.00,5550,20240808,-50.45,2370,20241209,16.03,4460,-38.34,20250109,2625,4.76,20250102,5550,-50.45,20240808,2370,16.03,20241209,2.34,N,221800,500,56 억,,164247,N,N,0,N,00,N 20250221,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2755,-40,5,-1.43,109479120,39641,95.58,2825,2825,2735,3630,1960,2795,2761.76,1.46,0,-1657,2848,2821,2783,2756,2718,2835,2770,56,835,500,1730,5,1,11287196,311,43.73,0.82,12,0.35,63.00,3366.00,5550,20240808,-50.36,2370,20241209,16.24,4460,-38.23,20250109,2625,4.95,20250102,5550,-50.36,20240808,2370,16.24,20241209,2.34,N,221800,500,56 억,,164247,N,N,0,N,00,N diff --git a/221840/price/prices-20250201.csv b/221840/price/prices-20250201.csv index a8666769d489..f81612591fc7 100644 --- a/221840/price/prices-20250201.csv +++ b/221840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1469,-7,5,-0.47,13866413,9508,66.50,1476,1476,1450,1918,1034,1476,1458.39,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,275,-3.41,0.57,12,0.05,-431.00,2598.00,2550,20240422,-42.39,1240,20241209,18.47,1562,-5.95,20250108,1400,4.93,20250218,2550,-42.39,20240422,1240,18.47,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,151016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,-26,5,-1.76,12722165,8722,61.00,1476,1476,1450,1918,1034,1476,1458.63,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,271,-3.36,0.56,12,0.05,-431.00,2598.00,2550,20240422,-43.14,1240,20241209,16.94,1562,-7.17,20250108,1400,3.57,20250218,2550,-43.14,20240422,1240,16.94,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,141014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,-6,5,-0.41,9805742,6712,46.94,1476,1476,1450,1918,1034,1476,1460.93,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,275,-3.41,0.57,12,0.04,-431.00,2598.00,2550,20240422,-42.35,1240,20241209,18.55,1562,-5.89,20250108,1400,5.00,20250218,2550,-42.35,20240422,1240,18.55,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,131017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1457,-19,5,-1.29,7987352,5461,38.19,1476,1476,1457,1918,1034,1476,1462.62,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,272,-3.38,0.56,12,0.03,-431.00,2598.00,2550,20240422,-42.86,1240,20241209,17.50,1562,-6.72,20250108,1400,4.07,20250218,2550,-42.86,20240422,1240,17.50,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,121013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-16,5,-1.08,7577854,5180,36.23,1476,1476,1460,1918,1034,1476,1462.91,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,273,-3.39,0.56,12,0.03,-431.00,2598.00,2550,20240422,-42.75,1240,20241209,17.74,1562,-6.53,20250108,1400,4.29,20250218,2550,-42.75,20240422,1240,17.74,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,111011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,-14,5,-0.95,3299900,2251,15.74,1476,1476,1461,1918,1034,1476,1465.97,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,273,-3.39,0.56,12,0.01,-431.00,2598.00,2550,20240422,-42.67,1240,20241209,17.90,1562,-6.40,20250108,1400,4.43,20250218,2550,-42.67,20240422,1240,17.90,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,101011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,-6,5,-0.41,1978998,1348,9.43,1476,1476,1461,1918,1034,1476,1468.10,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,275,-3.41,0.57,12,0.01,-431.00,2598.00,2550,20240422,-42.35,1240,20241209,18.55,1562,-5.89,20250108,1400,5.00,20250218,2550,-42.35,20240422,1240,18.55,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N +20250224,091018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,-6,5,-0.41,691584,469,3.28,1476,1476,1470,1918,1034,1476,1474.59,0.28,0,0,1524,1499,1460,1435,1396,1512,1448,94,442,500,1030,1,1,18700561,275,-3.41,0.57,12,0.00,-431.00,2598.00,2550,20240422,-42.35,1240,20241209,18.55,1562,-5.89,20250108,1400,5.00,20250218,2550,-42.35,20240422,1240,18.55,20241209,0.00,N,221840,500,93 억,,51713,N,N,0,N,00,N 20250221,161008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,31,2,2.15,20745751,14298,109.31,1465,1485,1421,1878,1012,1445,1450.95,0.28,0,-134,1485,1465,1435,1415,1385,1470,1420,94,433,500,1010,1,1,18700561,276,-3.42,0.57,12,0.08,-431.00,2598.00,2615,20240208,-43.56,1240,20241209,19.03,1562,-5.51,20250108,1400,5.43,20250218,2550,-42.12,20240422,1240,19.03,20241209,0.00,N,221840,500,93 억,,51847,N,N,0,N,00,N 20250221,151012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,31,2,2.15,20421031,14078,107.63,1465,1485,1421,1878,1012,1445,1450.56,0.28,0,-133,1485,1465,1435,1415,1385,1470,1420,94,433,500,1010,1,1,18700561,276,-3.42,0.57,12,0.08,-431.00,2598.00,2615,20240208,-43.56,1240,20241209,19.03,1562,-5.51,20250108,1400,5.43,20250218,2550,-42.12,20240422,1240,19.03,20241209,0.00,N,221840,500,93 억,,51847,N,N,0,N,00,N 20250221,141012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,31,2,2.15,17840804,12333,94.29,1465,1476,1421,1878,1012,1445,1446.59,0.28,0,-120,1485,1465,1435,1415,1385,1470,1420,94,433,500,1010,1,1,18700561,276,-3.42,0.57,12,0.07,-431.00,2598.00,2615,20240208,-43.56,1240,20241209,19.03,1562,-5.51,20250108,1400,5.43,20250218,2550,-42.12,20240422,1240,19.03,20241209,0.00,N,221840,500,93 억,,51847,N,N,0,N,00,N diff --git a/221980/price/prices-20250201.csv b/221980/price/prices-20250201.csv index 332e21dd126e..b62c94d90084 100644 --- a/221980/price/prices-20250201.csv +++ b/221980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,30,2,0.27,27301460,2451,300.00,11110,11170,11100,14450,7790,11120,11138.91,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,450,8.46,0.44,12,0.06,1318.00,25414.00,13180,20240823,-15.40,10940,20250207,1.92,11350,-1.76,20250107,10940,1.92,20250207,13180,-15.40,20240823,10940,1.92,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11150,30,2,0.27,27301460,2451,300.00,11110,11170,11100,14450,7790,11120,11138.91,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,450,8.46,0.44,12,0.06,1318.00,25414.00,13180,20240823,-15.40,10940,20250207,1.92,11350,-1.76,20250107,10940,1.92,20250207,13180,-15.40,20240823,10940,1.92,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11170,50,2,0.45,13977310,1255,153.61,11110,11170,11100,14450,7790,11120,11137.30,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,451,8.47,0.44,12,0.03,1318.00,25414.00,13180,20240823,-15.25,10940,20250207,2.10,11350,-1.59,20250107,10940,2.10,20250207,13180,-15.25,20240823,10940,2.10,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,10,2,0.09,9255260,832,101.84,11110,11170,11100,14450,7790,11120,11124.11,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,449,8.44,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.55,10940,20250207,1.74,11350,-1.94,20250107,10940,1.74,20250207,13180,-15.55,20240823,10940,1.74,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,121013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-20,5,-0.18,6611060,595,72.83,11110,11170,11100,14450,7790,11120,11111.03,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,448,8.42,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-20,5,-0.18,6611060,595,72.83,11110,11170,11100,14450,7790,11120,11111.03,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,448,8.42,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.78,10940,20250207,1.46,11350,-2.20,20250107,10940,1.46,20250207,13180,-15.78,20240823,10940,1.46,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11170,50,2,0.45,3678610,331,40.51,11110,11170,11110,14450,7790,11120,11113.63,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,451,8.47,0.44,12,0.01,1318.00,25414.00,13180,20240823,-15.25,10940,20250207,2.10,11350,-1.59,20250107,10940,2.10,20250207,13180,-15.25,20240823,10940,2.10,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N +20250224,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11110,-10,5,-0.09,299970,27,3.30,11110,11110,11110,14450,7790,11120,11110.00,0.40,0,0,11193,11156,11113,11076,11033,11135,11055,20,3330,500,8220,10,1,4034800,448,8.43,0.44,12,0.00,1318.00,25414.00,13180,20240823,-15.71,10940,20250207,1.55,11350,-2.11,20250107,10940,1.55,20250207,13180,-15.71,20240823,10940,1.55,20250207,0.50,N,221980,500,20 억,,16123,N,N,0,N,00,N 20250221,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,-30,5,-0.27,9066760,817,58.40,11130,11150,11070,14490,7810,11150,11097.63,0.40,0,0,11263,11206,11123,11066,10983,11165,11025,20,3340,500,8250,10,1,4034800,449,8.44,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.63,10940,20250207,1.65,11350,-2.03,20250107,10940,1.65,20250207,13180,-15.63,20240823,10940,1.65,20250207,0.49,N,221980,500,20 억,,16123,N,N,0,N,00,N 20250221,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-20,5,-0.18,8277240,746,53.32,11130,11150,11070,14490,7810,11150,11095.50,0.40,0,48,11263,11206,11123,11066,10983,11165,11025,20,3340,500,8250,10,1,4034800,449,8.44,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.55,10940,20250207,1.74,11350,-1.94,20250107,10940,1.74,20250207,13180,-15.55,20240823,10940,1.74,20250207,0.49,N,221980,500,20 억,,16123,N,N,0,N,00,N 20250221,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11140,-10,5,-0.09,8221590,741,52.97,11130,11150,11070,14490,7810,11150,11095.26,0.40,0,48,11263,11206,11123,11066,10983,11165,11025,20,3340,500,8250,10,1,4034800,449,8.45,0.44,12,0.02,1318.00,25414.00,13180,20240823,-15.48,10940,20250207,1.83,11350,-1.85,20250107,10940,1.83,20250207,13180,-15.48,20240823,10940,1.83,20250207,0.49,N,221980,500,20 억,,16123,N,N,0,N,00,N diff --git a/222040/price/prices-20250201.csv b/222040/price/prices-20250201.csv index ccf966484eb7..0a45f8d5a59b 100644 --- a/222040/price/prices-20250201.csv +++ b/222040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3360,135,2,4.19,199408480,59852,415.21,3225,3455,3205,4190,2260,3225,3331.69,0.46,0,-2556,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,693,-10.67,1.89,12,0.29,-315.00,1777.00,6070,20240214,-44.65,2850,20240904,17.89,3455,-2.75,20250224,2980,12.75,20250203,5490,-38.80,20240304,2850,17.89,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,151017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3325,100,2,3.10,194153565,58280,404.30,3225,3455,3205,4190,2260,3225,3331.39,0.46,0,-2124,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,686,-10.56,1.87,12,0.28,-315.00,1777.00,6070,20240214,-45.22,2850,20240904,16.67,3455,-3.76,20250224,2980,11.58,20250203,5490,-39.44,20240304,2850,16.67,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,141015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3360,135,2,4.19,179468895,53892,373.86,3225,3455,3205,4190,2260,3225,3330.16,0.46,0,-2283,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,693,-10.67,1.89,12,0.26,-315.00,1777.00,6070,20240214,-44.65,2850,20240904,17.89,3455,-2.75,20250224,2980,12.75,20250203,5490,-38.80,20240304,2850,17.89,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,131017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,160,2,4.96,166657280,50084,347.44,3225,3455,3205,4190,2260,3225,3327.56,0.46,0,-2413,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,698,-10.75,1.90,12,0.24,-315.00,1777.00,6070,20240214,-44.23,2850,20240904,18.77,3455,-2.03,20250224,2980,13.59,20250203,5490,-38.34,20240304,2850,18.77,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,121014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,160,2,4.96,149163540,44890,311.41,3225,3455,3205,4190,2260,3225,3322.87,0.46,0,-1845,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,698,-10.75,1.90,12,0.22,-315.00,1777.00,6070,20240214,-44.23,2850,20240904,18.77,3455,-2.03,20250224,2980,13.59,20250203,5490,-38.34,20240304,2850,18.77,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,111012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3385,160,2,4.96,135026925,40691,282.28,3225,3455,3205,4190,2260,3225,3318.35,0.46,0,-2666,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,698,-10.75,1.90,12,0.20,-315.00,1777.00,6070,20240214,-44.23,2850,20240904,18.77,3455,-2.03,20250224,2980,13.59,20250203,5490,-38.34,20240304,2850,18.77,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,101012,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3260,35,2,1.09,58852110,18162,125.99,3225,3265,3205,4190,2260,3225,3240.40,0.46,0,-1673,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,672,-10.35,1.83,12,0.09,-315.00,1777.00,6070,20240214,-46.29,2850,20240904,14.39,3265,-0.15,20250224,2980,9.40,20250203,5490,-40.62,20240304,2850,14.39,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N +20250224,091019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,0,3,0.00,13560250,4205,29.17,3225,3230,3220,4190,2260,3225,3224.79,0.46,0,-264,3315,3270,3200,3155,3085,3292,3177,103,965,500,2190,5,1,20628000,665,-10.24,1.81,12,0.02,-315.00,1777.00,6070,20240214,-46.87,2850,20240904,13.16,3245,-0.62,20250221,2980,8.22,20250203,5490,-41.26,20240304,2850,13.16,20240904,0.09,N,222040,500,103 억,,94614,N,N,0,N,00,N 20250221,161009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,70,2,2.22,45913735,14375,37.45,3155,3245,3130,4100,2210,3155,3193.64,0.45,0,1394,3201,3177,3131,3107,3061,3190,3120,103,945,500,2140,5,1,20628000,665,-10.24,1.81,12,0.07,-315.00,1777.00,6070,20240214,-46.87,2850,20240904,13.16,3245,-0.62,20250221,2980,8.22,20250203,5750,-43.91,20240221,2850,13.16,20240904,0.10,N,222040,500,103 억,,93220,N,N,0,N,00,N 20250221,151013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3225,70,2,2.22,44780015,14023,36.53,3155,3245,3130,4100,2210,3155,3193.33,0.45,0,1435,3201,3177,3131,3107,3061,3190,3120,103,945,500,2140,5,1,20628000,665,-10.24,1.81,12,0.07,-315.00,1777.00,6070,20240214,-46.87,2850,20240904,13.16,3245,-0.62,20250221,2980,8.22,20250203,5750,-43.91,20240221,2850,13.16,20240904,0.10,N,222040,500,103 억,,93220,N,N,0,N,00,N 20250221,141013,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,65,2,2.06,43154170,13516,35.21,3155,3245,3130,4100,2210,3155,3192.82,0.45,0,1587,3201,3177,3131,3107,3061,3190,3120,103,945,500,2140,5,1,20628000,664,-10.22,1.81,12,0.07,-315.00,1777.00,6070,20240214,-46.95,2850,20240904,12.98,3245,-0.77,20250221,2980,8.05,20250203,5750,-44.00,20240221,2850,12.98,20240904,0.10,N,222040,500,103 억,,93220,N,N,0,N,00,N diff --git a/222080/price/prices-20250201.csv b/222080/price/prices-20250201.csv index f08a8677023d..c5cea89e6d05 100644 --- a/222080/price/prices-20250201.csv +++ b/222080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161018,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8590,190,2,2.26,16365652160,1905617,94.75,8340,8860,8240,10920,5880,8400,8588.35,9.96,0,-97823,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6646,19.88,2.29,12,2.46,432.00,3747.00,15110,20240311,-43.15,6610,20250203,29.95,8860,-3.05,20250224,6610,29.95,20250203,15110,-43.15,20240311,6610,29.95,20250203,3.34,N,222080,100,77 억,,7703666,N,N,2276,N,00,N +20250224,151017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8580,180,2,2.14,15931377790,1854981,92.23,8340,8860,8240,10920,5880,8400,8588.68,9.96,0,-99626,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6639,19.86,2.29,12,2.40,432.00,3747.00,15110,20240311,-43.22,6610,20250203,29.80,8860,-3.16,20250224,6610,29.80,20250203,15110,-43.22,20240311,6610,29.80,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,141015,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8570,170,2,2.02,14977218370,1743792,86.70,8340,8860,8240,10920,5880,8400,8589.14,9.96,0,-92446,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6631,19.84,2.29,12,2.25,432.00,3747.00,15110,20240311,-43.28,6610,20250203,29.65,8860,-3.27,20250224,6610,29.65,20250203,15110,-43.28,20240311,6610,29.65,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,131017,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8520,120,2,1.43,13713488310,1596509,79.38,8340,8860,8240,10920,5880,8400,8589.96,9.96,0,-88990,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6592,19.72,2.27,12,2.06,432.00,3747.00,15110,20240311,-43.61,6610,20250203,28.90,8860,-3.84,20250224,6610,28.90,20250203,15110,-43.61,20240311,6610,28.90,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,121014,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8550,150,2,1.79,13186286470,1534769,76.31,8340,8860,8240,10920,5880,8400,8592.01,9.96,0,-84344,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6615,19.79,2.28,12,1.98,432.00,3747.00,15110,20240311,-43.41,6610,20250203,29.35,8860,-3.50,20250224,6610,29.35,20250203,15110,-43.41,20240311,6610,29.35,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,111012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8500,100,2,1.19,12415473750,1444639,71.83,8340,8860,8240,10920,5880,8400,8594.50,9.96,0,-91819,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6577,19.68,2.27,12,1.87,432.00,3747.00,15110,20240311,-43.75,6610,20250203,28.59,8860,-4.06,20250224,6610,28.59,20250203,15110,-43.75,20240311,6610,28.59,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,101012,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8570,170,2,2.02,10791133840,1254367,62.37,8340,8860,8240,10920,5880,8400,8603.25,9.96,0,-41152,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6631,19.84,2.29,12,1.62,432.00,3747.00,15110,20240311,-43.28,6610,20250203,29.65,8860,-3.27,20250224,6610,29.65,20250203,15110,-43.28,20240311,6610,29.65,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N +20250224,091019,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8660,260,2,3.10,5451368520,632023,31.42,8340,8860,8240,10920,5880,8400,8626.15,9.96,0,-455,8866,8632,8266,8032,7666,8750,8150,77,2520,100,6040,10,1,77371839,6700,20.05,2.31,12,0.82,432.00,3747.00,15110,20240311,-42.69,6610,20250203,31.01,8860,-2.26,20250224,6610,31.01,20250203,15110,-42.69,20240311,6610,31.01,20250203,3.34,N,222080,100,77 억,,7703666,N,N,1287,N,00,N 20250221,161009,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8400,430,2,5.40,16547425780,1991827,223.18,7960,8500,7900,10360,5580,7970,8307.24,10.04,0,-155975,8470,8220,8090,7840,7710,8155,7775,77,2390,100,5730,10,1,77371839,6499,19.44,2.24,12,2.57,432.00,3747.00,15110,20240311,-44.41,6610,20250203,27.08,8500,-1.18,20250221,6610,27.08,20250203,15110,-44.41,20240311,6610,27.08,20250203,3.30,N,222080,100,77 억,,7766879,N,N,1287,N,00,N 20250221,151013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8390,420,2,5.27,15518713870,1869351,209.45,7960,8500,7900,10360,5580,7970,8301.69,10.04,0,-152822,8470,8220,8090,7840,7710,8155,7775,77,2390,100,5730,10,1,77371839,6491,19.42,2.24,12,2.42,432.00,3747.00,15110,20240311,-44.47,6610,20250203,26.93,8500,-1.29,20250221,6610,26.93,20250203,15110,-44.47,20240311,6610,26.93,20250203,3.30,N,222080,100,77 억,,7766879,N,N,5473,N,00,N 20250221,141013,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,8180,210,2,2.63,8389811130,1019935,114.28,7960,8390,7900,10360,5580,7970,8225.88,10.04,0,-49470,8470,8220,8090,7840,7710,8155,7775,77,2390,100,5730,10,1,77371839,6329,18.94,2.18,12,1.32,432.00,3747.00,15110,20240311,-45.86,6610,20250203,23.75,8390,-2.50,20250221,6610,23.75,20250203,15110,-45.86,20240311,6610,23.75,20250203,3.30,N,222080,100,77 억,,7766879,N,N,5473,N,00,N diff --git a/222110/price/prices-20250201.csv b/222110/price/prices-20250201.csv index 62f8cd006d9e..997b3a267e7d 100644 --- a/222110/price/prices-20250201.csv +++ b/222110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-130,5,-2.27,97450850,17340,47.55,5690,5800,5550,7440,4020,5730,5621.62,7.18,0,-2244,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,722,-13.33,4.76,12,0.13,-420.00,1177.00,7770,20241111,-27.93,3750,20240806,49.33,5980,-6.35,20250107,4450,25.84,20250203,7770,-27.93,20241111,3750,49.33,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,151017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-100,5,-1.75,89140750,15856,43.48,5690,5800,5550,7440,4020,5730,5621.89,7.18,0,-2213,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,726,-13.40,4.78,12,0.12,-420.00,1177.00,7770,20241111,-27.54,3750,20240806,50.13,5980,-5.85,20250107,4450,26.52,20250203,7770,-27.54,20241111,3750,50.13,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-140,5,-2.44,75768780,13459,36.91,5690,5800,5550,7440,4020,5730,5629.60,7.18,0,-1650,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,721,-13.31,4.75,12,0.10,-420.00,1177.00,7770,20241111,-28.06,3750,20240806,49.07,5980,-6.52,20250107,4450,25.62,20250203,7770,-28.06,20241111,3750,49.07,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,131018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-60,5,-1.05,62711570,11120,30.49,5690,5800,5570,7440,4020,5730,5639.53,7.18,0,-1081,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,731,-13.50,4.82,12,0.09,-420.00,1177.00,7770,20241111,-27.03,3750,20240806,51.20,5980,-5.18,20250107,4450,27.42,20250203,7770,-27.03,20241111,3750,51.20,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-70,5,-1.22,55633440,9873,27.07,5690,5800,5570,7440,4020,5730,5634.91,7.18,0,-660,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,730,-13.48,4.81,12,0.08,-420.00,1177.00,7770,20241111,-27.16,3750,20240806,50.93,5980,-5.35,20250107,4450,27.19,20250203,7770,-27.16,20241111,3750,50.93,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-90,5,-1.57,42152030,7479,20.51,5690,5800,5570,7440,4020,5730,5636.05,7.18,0,0,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,727,-13.43,4.79,12,0.06,-420.00,1177.00,7770,20241111,-27.41,3750,20240806,50.40,5980,-5.69,20250107,4450,26.74,20250203,7770,-27.41,20241111,3750,50.40,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,101012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-90,5,-1.57,23629880,4214,11.56,5690,5690,5570,7440,4020,5730,5607.47,7.18,0,428,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,727,-13.43,4.79,12,0.03,-420.00,1177.00,7770,20241111,-27.41,3750,20240806,50.40,5980,-5.69,20250107,4450,26.74,20250203,7770,-27.41,20241111,3750,50.40,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N +20250224,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-70,5,-1.22,1802880,318,0.87,5690,5690,5660,7440,4020,5730,5669.43,7.18,0,60,6056,5892,5646,5482,5236,5975,5565,64,1710,500,3550,10,1,12898197,730,-13.48,4.81,12,0.00,-420.00,1177.00,7770,20241111,-27.16,3750,20240806,50.93,5980,-5.35,20250107,4450,27.19,20250203,7770,-27.16,20241111,3750,50.93,20240806,0.01,N,222110,500,64 억,,925885,N,N,0,N,00,N 20250221,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,250,2,4.56,207582560,36465,119.44,5480,5810,5400,7120,3840,5480,5692.65,7.11,0,8610,5880,5680,5530,5330,5180,5605,5255,64,1640,500,3390,10,1,12898197,739,-13.64,4.87,12,0.28,-420.00,1177.00,7770,20241111,-26.25,3750,20240806,52.80,5980,-4.18,20250107,4450,28.76,20250203,7770,-26.25,20241111,3750,52.80,20240806,0.01,N,222110,500,64 억,,917349,N,N,0,N,00,N 20250221,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,280,2,5.11,198107260,34807,114.01,5480,5810,5400,7120,3840,5480,5691.59,7.11,0,9596,5880,5680,5530,5330,5180,5605,5255,64,1640,500,3390,10,1,12898197,743,-13.71,4.89,12,0.27,-420.00,1177.00,7770,20241111,-25.87,3750,20240806,53.60,5980,-3.68,20250107,4450,29.44,20250203,7770,-25.87,20241111,3750,53.60,20240806,0.01,N,222110,500,64 억,,917349,N,N,0,N,00,N 20250221,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,270,2,4.93,189099080,33231,108.85,5480,5810,5400,7120,3840,5480,5690.44,7.11,0,9484,5880,5680,5530,5330,5180,5605,5255,64,1640,500,3390,10,1,12898197,742,-13.69,4.89,12,0.26,-420.00,1177.00,7770,20241111,-26.00,3750,20240806,53.33,5980,-3.85,20250107,4450,29.21,20250203,7770,-26.00,20241111,3750,53.33,20240806,0.01,N,222110,500,64 억,,917349,N,N,0,N,00,N diff --git a/222160/price/prices-20250201.csv b/222160/price/prices-20250201.csv index 0434acf9da54..eeef66d2584e 100644 --- a/222160/price/prices-20250201.csv +++ b/222160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161018,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,151017,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,141016,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,131018,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,121015,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,111012,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,101013,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N +20250224,091020,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7280,20240213,10.44,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240226,8040,0.00,20240226,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250221,161009,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7020,20240208,14.53,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240221,8040,0.00,20240221,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250221,151014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7020,20240208,14.53,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240221,8040,0.00,20240221,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N 20250221,141014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8090,20240214,-0.62,7020,20240208,14.53,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240221,8040,0.00,20240221,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250201.csv b/222420/price/prices-20250201.csv index a6a7c4ce3fae..1d08a4a68056 100644 --- a/222420/price/prices-20250201.csv +++ b/222420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,703,34,2,5.08,124387634,178681,331.19,669,732,669,869,469,669,696.14,0.92,0,2550,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,320,-5.96,0.86,12,0.39,-118.00,818.00,1429,20240213,-50.80,549,20241210,28.05,749,-6.14,20250117,615,14.31,20250103,1416,-50.35,20240411,549,28.05,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,710,41,2,6.13,115587432,166292,308.23,669,732,669,869,469,669,695.09,0.92,0,3127,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,323,-6.02,0.87,12,0.37,-118.00,818.00,1429,20240213,-50.31,549,20241210,29.33,749,-5.21,20250117,615,15.45,20250103,1416,-49.86,20240411,549,29.33,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,141016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,678,9,2,1.35,35061530,51529,95.51,669,698,669,869,469,669,680.42,0.92,0,158,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,308,-5.75,0.83,12,0.11,-118.00,818.00,1429,20240213,-52.55,549,20241210,23.50,749,-9.48,20250117,615,10.24,20250103,1416,-52.12,20240411,549,23.50,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,131018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,678,9,2,1.35,31663974,46512,86.21,669,698,669,869,469,669,680.77,0.92,0,140,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,308,-5.75,0.83,12,0.10,-118.00,818.00,1429,20240213,-52.55,549,20241210,23.50,749,-9.48,20250117,615,10.24,20250103,1416,-52.12,20240411,549,23.50,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,121015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,676,7,2,1.05,19572776,28671,53.14,669,698,669,869,469,669,682.67,0.92,0,-156,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,307,-5.73,0.83,12,0.06,-118.00,818.00,1429,20240213,-52.69,549,20241210,23.13,749,-9.75,20250117,615,9.92,20250103,1416,-52.26,20240411,549,23.13,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,674,5,2,0.75,19428660,28457,52.75,669,698,669,869,469,669,682.74,0.92,0,-156,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,306,-5.71,0.82,12,0.06,-118.00,818.00,1429,20240213,-52.83,549,20241210,22.77,749,-10.01,20250117,615,9.59,20250103,1416,-52.40,20240411,549,22.77,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,101013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,679,10,2,1.49,15604797,22804,42.27,669,698,669,869,469,669,684.30,0.92,0,32,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,309,-5.75,0.83,12,0.05,-118.00,818.00,1429,20240213,-52.48,549,20241210,23.68,749,-9.35,20250117,615,10.41,20250103,1416,-52.05,20240411,549,23.68,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N +20250224,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,691,22,2,3.29,2199567,3252,6.03,669,698,669,869,469,669,676.37,0.92,0,-31,703,686,673,656,643,694,664,45,200,100,440,1,1,45460231,314,-5.86,0.84,12,0.01,-118.00,818.00,1429,20240213,-51.64,549,20241210,25.87,749,-7.74,20250117,615,12.36,20250103,1416,-51.20,20240411,549,25.87,20241210,0.42,N,222420,100,45 억,,418239,N,N,0,N,00,N 20250221,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,669,1,2,0.15,35866642,53656,137.41,666,690,660,868,468,668,668.46,0.92,0,-557,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.67,0.82,12,0.12,-118.00,818.00,1430,20240208,-53.22,549,20241210,21.86,749,-10.68,20250117,615,8.78,20250103,1416,-52.75,20240411,549,21.86,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N 20250221,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,669,1,2,0.15,35241796,52722,135.02,666,690,660,868,468,668,668.45,0.92,0,-556,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,304,-5.67,0.82,12,0.12,-118.00,818.00,1430,20240208,-53.22,549,20241210,21.86,749,-10.68,20250117,615,8.78,20250103,1416,-52.75,20240411,549,21.86,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N 20250221,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,670,2,2,0.30,27236038,40674,104.17,666,690,665,868,468,668,669.62,0.92,0,-554,680,673,669,662,658,672,661,45,200,100,440,1,1,45460231,305,-5.68,0.82,12,0.09,-118.00,818.00,1430,20240208,-53.15,549,20241210,22.04,749,-10.55,20250117,615,8.94,20250103,1416,-52.68,20240411,549,22.04,20241210,0.42,N,222420,100,45 억,,418796,N,N,0,N,00,N diff --git a/222670/price/prices-20250201.csv b/222670/price/prices-20250201.csv index 71197cb3ecb9..4f6c136d7c41 100644 --- a/222670/price/prices-20250201.csv +++ b/222670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161019,57,100.00,KONEX,,,N,N,N,N, ,N,4045,50,2,1.25,16740265,4196,272.64,3705,4090,3705,4590,3400,3995,3989.58,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,133,-9.52,-4.55,12,0.13,-425.00,-889.00,7950,20241008,-49.12,3360,20250106,20.39,4400,-8.07,20250213,3360,20.39,20250106,7950,-49.12,20241008,3360,20.39,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,151018,57,100.00,KONEX,,,N,N,N,N, ,N,4020,25,2,0.63,15680475,3934,255.62,3705,4090,3705,4590,3400,3995,3985.89,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,132,-9.46,-4.52,12,0.12,-425.00,-889.00,7950,20241008,-49.43,3360,20250106,19.64,4400,-8.64,20250213,3360,19.64,20250106,7950,-49.43,20241008,3360,19.64,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,141016,57,100.00,KONEX,,,N,N,N,N, ,N,4030,35,2,0.88,10416300,2604,169.20,3705,4090,3705,4590,3400,3995,4000.12,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,133,-9.48,-4.53,12,0.08,-425.00,-889.00,7950,20241008,-49.31,3360,20250106,19.94,4400,-8.41,20250213,3360,19.94,20250106,7950,-49.31,20241008,3360,19.94,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,131019,57,100.00,KONEX,,,N,N,N,N, ,N,4030,35,2,0.88,10013300,2504,162.70,3705,4090,3705,4590,3400,3995,3998.92,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,133,-9.48,-4.53,12,0.08,-425.00,-889.00,7950,20241008,-49.31,3360,20250106,19.94,4400,-8.41,20250213,3360,19.94,20250106,7950,-49.31,20241008,3360,19.94,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,121015,57,100.00,KONEX,,,N,N,N,N, ,N,4030,35,2,0.88,10013300,2504,162.70,3705,4090,3705,4590,3400,3995,3998.92,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,133,-9.48,-4.53,12,0.08,-425.00,-889.00,7950,20241008,-49.31,3360,20250106,19.94,4400,-8.41,20250213,3360,19.94,20250106,7950,-49.31,20241008,3360,19.94,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,111013,57,100.00,KONEX,,,N,N,N,N, ,N,4030,35,2,0.88,7861280,1970,128.01,3705,4090,3705,4590,3400,3995,3990.50,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,133,-9.48,-4.53,12,0.06,-425.00,-889.00,7950,20241008,-49.31,3360,20250106,19.94,4400,-8.41,20250213,3360,19.94,20250106,7950,-49.31,20241008,3360,19.94,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,101013,57,100.00,KONEX,,,N,N,N,N, ,N,4090,95,2,2.38,7762350,1945,126.38,3705,4090,3705,4590,3400,3995,3990.93,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,135,-9.62,-4.60,12,0.06,-425.00,-889.00,7950,20241008,-48.55,3360,20250106,21.73,4400,-7.05,20250213,3360,21.73,20250106,7950,-48.55,20241008,3360,21.73,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20250224,091020,57,100.00,KONEX,,,N,N,N,N, ,N,3995,0,3,0.00,0,0,0.00,0,0,0,4590,3400,3995,0.00,15.41,0,0,4361,4177,3911,3727,3461,4045,3595,16,595,500,2470,5,1,3289666,131,-9.40,-4.49,12,0.00,-425.00,-889.00,7950,20241008,-49.75,3360,20250106,18.90,4400,-9.20,20250213,3360,18.90,20250106,7950,-49.75,20241008,3360,18.90,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250221,161010,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-80,5,-1.96,5813965,1539,801.56,4095,4095,3645,4685,3465,4075,3777.76,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,131,-9.40,-4.49,12,0.05,-425.00,-889.00,7950,20241008,-49.75,3360,20250106,18.90,4400,-9.20,20250213,3360,18.90,20250106,7950,-49.75,20241008,3360,18.90,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250221,151014,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-80,5,-1.96,3173175,827,430.73,4095,4095,3710,4685,3465,4075,3836.97,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,131,-9.40,-4.49,12,0.03,-425.00,-889.00,7950,20241008,-49.75,3360,20250106,18.90,4400,-9.20,20250213,3360,18.90,20250106,7950,-49.75,20241008,3360,18.90,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20250221,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4055,-20,5,-0.49,102060,25,13.02,4095,4095,4055,4685,3465,4075,4082.40,15.41,0,0,4185,4130,4045,3990,3905,4087,3947,16,610,500,2520,5,1,3289666,133,-9.54,-4.56,12,0.00,-425.00,-889.00,7950,20241008,-48.99,3360,20250106,20.68,4400,-7.84,20250213,3360,20.68,20250106,7950,-48.99,20241008,3360,20.68,20250106,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250201.csv b/222800/price/prices-20250201.csv index 189ce729ca3e..0c62d99bd8ff 100644 --- a/222800/price/prices-20250201.csv +++ b/222800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161019,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19050,-80,5,-0.42,27260979430,1414554,75.60,18510,19850,18500,24850,13400,19130,19271.98,5.05,0,-42167,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6068,-5.28,1.29,12,4.44,-3606.00,14716.00,37250,20240620,-48.86,9690,20241209,96.59,22450,-15.14,20250219,10690,78.20,20250102,37250,-48.86,20240620,9690,96.59,20241209,4.45,N,222800,500,159 억,,1609522,N,N,1191,N,00,N +20250224,151018,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19120,-10,5,-0.05,26433128710,1371136,73.28,18510,19850,18500,24850,13400,19130,19278.28,5.05,0,-36369,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6091,-5.30,1.30,12,4.30,-3606.00,14716.00,37250,20240620,-48.67,9690,20241209,97.32,22450,-14.83,20250219,10690,78.86,20250102,37250,-48.67,20240620,9690,97.32,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,141017,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19080,-50,5,-0.26,25283688930,1310943,70.06,18510,19850,18500,24850,13400,19130,19286.65,5.05,0,-35268,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6078,-5.29,1.30,12,4.12,-3606.00,14716.00,37250,20240620,-48.78,9690,20241209,96.90,22450,-15.01,20250219,10690,78.48,20250102,37250,-48.78,20240620,9690,96.90,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,131019,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19280,150,2,0.78,23708413690,1228688,65.66,18510,19850,18500,24850,13400,19130,19295.73,5.05,0,-33806,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6141,-5.35,1.31,12,3.86,-3606.00,14716.00,37250,20240620,-48.24,9690,20241209,98.97,22450,-14.12,20250219,10690,80.36,20250102,37250,-48.24,20240620,9690,98.97,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,121015,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19340,210,2,1.10,22629112870,1172771,62.67,18510,19850,18500,24850,13400,19130,19295.44,5.05,0,-30224,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6161,-5.36,1.31,12,3.68,-3606.00,14716.00,37250,20240620,-48.08,9690,20241209,99.59,22450,-13.85,20250219,10690,80.92,20250102,37250,-48.08,20240620,9690,99.59,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,111013,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19840,710,2,3.71,17562630560,913655,48.83,18510,19850,18500,24850,13400,19130,19222.40,5.05,0,-8299,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6320,-5.50,1.35,12,2.87,-3606.00,14716.00,37250,20240620,-46.74,9690,20241209,104.75,22450,-11.63,20250219,10690,85.59,20250102,37250,-46.74,20240620,9690,104.75,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,101013,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19080,-50,5,-0.26,7672692450,405473,21.67,18510,19250,18500,24850,13400,19130,18922.77,5.05,0,35892,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,6078,-5.29,1.30,12,1.27,-3606.00,14716.00,37250,20240620,-48.78,9690,20241209,96.90,22450,-15.01,20250219,10690,78.48,20250102,37250,-48.78,20240620,9690,96.90,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N +20250224,091020,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18820,-310,5,-1.62,2463517110,131660,7.04,18510,19040,18500,24850,13400,19130,18710.87,5.05,0,39071,21110,20120,19210,18220,17310,19665,17765,159,5720,500,13390,10,1,31854143,5995,-5.22,1.28,12,0.41,-3606.00,14716.00,37250,20240620,-49.48,9690,20241209,94.22,22450,-16.17,20250219,10690,76.05,20250102,37250,-49.48,20240620,9690,94.22,20241209,4.45,N,222800,500,159 억,,1609522,N,N,906,N,00,N 20250221,161010,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19130,-1120,5,-5.53,34958394320,1854717,81.61,20200,20200,18300,26300,14200,20250,18848.20,5.22,0,-72376,22270,21260,20340,19330,18410,21765,19835,159,6050,500,14170,10,1,31854143,6094,-5.31,1.30,12,5.82,-3606.00,14716.00,37250,20240620,-48.64,9690,20241209,97.42,22450,-14.79,20250219,10690,78.95,20250102,37250,-48.64,20240620,9690,97.42,20241209,4.31,N,222800,500,159 억,,1662047,N,N,906,N,00,N 20250221,151015,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18820,-1430,5,-7.06,32834369710,1743071,76.70,20200,20200,18300,26300,14200,20250,18837.07,5.22,0,-75540,22270,21260,20340,19330,18410,21765,19835,159,6050,500,14170,10,1,31854143,5995,-5.22,1.28,12,5.47,-3606.00,14716.00,37250,20240620,-49.48,9690,20241209,94.22,22450,-16.17,20250219,10690,76.05,20250102,37250,-49.48,20240620,9690,94.22,20241209,4.31,N,222800,500,159 억,,1662047,N,N,744,N,00,N 20250221,141014,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18600,-1650,5,-8.15,30051803210,1595156,70.19,20200,20200,18300,26300,14200,20250,18839.40,5.22,0,-72317,22270,21260,20340,19330,18410,21765,19835,159,6050,500,14170,10,1,31854143,5925,-5.16,1.26,12,5.01,-3606.00,14716.00,37250,20240620,-50.07,9690,20241209,91.95,22450,-17.15,20250219,10690,73.99,20250102,37250,-50.07,20240620,9690,91.95,20241209,4.31,N,222800,500,159 억,,1662047,N,N,744,N,00,N diff --git a/222810/price/prices-20250201.csv b/222810/price/prices-20250201.csv index 7b019bffbf6b..09b8d62a69f0 100644 --- a/222810/price/prices-20250201.csv +++ b/222810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161020,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,151019,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,141017,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,131019,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,121016,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,111014,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,101014,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20250224,091021,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2295,20240213,-52.94,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2125,-49.18,20240229,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250221,161011,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250221,151015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20250221,141015,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-0.53,2.31,12,0.00,-2056.00,468.00,2330,20240208,-53.65,1019,20240404,5.99,1080,0.00,20250102,1080,0.00,20250102,2170,-50.23,20240221,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20250201.csv b/222980/price/prices-20250201.csv index 7338de2308fb..dafdfe4525a1 100644 --- a/222980/price/prices-20250201.csv +++ b/222980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,-145,5,-3.69,1068826975,280825,45.21,3820,3895,3740,5100,2750,3925,3806.04,0.79,0,5329,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,417,-12.27,1.21,12,2.55,-308.00,3115.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,151019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,-145,5,-3.69,995833935,261489,42.09,3820,3895,3740,5100,2750,3925,3808.32,0.79,0,8857,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,417,-12.27,1.21,12,2.37,-308.00,3115.00,5090,20240429,-25.74,3085,20241210,22.53,5000,-24.40,20250220,3200,18.12,20250203,5090,-25.74,20240429,3085,22.53,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,141017,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3850,-75,5,-1.91,755407030,198226,31.91,3820,3895,3740,5100,2750,3925,3810.84,0.79,0,-3488,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,425,-12.50,1.24,12,1.80,-308.00,3115.00,5090,20240429,-24.36,3085,20241210,24.80,5000,-23.00,20250220,3200,20.31,20250203,5090,-24.36,20240429,3085,24.80,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,131019,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3825,-100,5,-2.55,707540365,185765,29.90,3820,3895,3740,5100,2750,3925,3808.79,0.79,0,-1895,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,422,-12.42,1.23,12,1.68,-308.00,3115.00,5090,20240429,-24.85,3085,20241210,23.99,5000,-23.50,20250220,3200,19.53,20250203,5090,-24.85,20240429,3085,23.99,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,121016,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3815,-110,5,-2.80,668641440,175584,28.26,3820,3895,3740,5100,2750,3925,3808.10,0.79,0,-2223,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,421,-12.39,1.22,12,1.59,-308.00,3115.00,5090,20240429,-25.05,3085,20241210,23.66,5000,-23.70,20250220,3200,19.22,20250203,5090,-25.05,20240429,3085,23.66,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,111014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3755,-170,5,-4.33,642644500,168734,27.16,3820,3895,3740,5100,2750,3925,3808.62,0.79,0,-1740,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,414,-12.19,1.21,12,1.53,-308.00,3115.00,5090,20240429,-26.23,3085,20241210,21.72,5000,-24.90,20250220,3200,17.34,20250203,5090,-26.23,20240429,3085,21.72,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,101014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3825,-100,5,-2.55,403207905,105485,16.98,3820,3895,3800,5100,2750,3925,3822.42,0.79,0,-606,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,422,-12.42,1.23,12,0.96,-308.00,3115.00,5090,20240429,-24.85,3085,20241210,23.99,5000,-23.50,20250220,3200,19.53,20250203,5090,-24.85,20240429,3085,23.99,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N +20250224,091021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3845,-80,5,-2.04,178560615,46713,7.52,3820,3875,3810,5100,2750,3925,3822.50,0.79,0,-405,4478,4201,4043,3766,3608,4122,3687,55,1175,500,2740,5,1,11031483,424,-12.48,1.23,12,0.42,-308.00,3115.00,5090,20240429,-24.46,3085,20241210,24.64,5000,-23.10,20250220,3200,20.16,20250203,5090,-24.46,20240429,3085,24.64,20241210,1.87,N,222980,500,55 억,,87394,N,N,0,N,00,N 20250221,161011,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3925,-275,5,-6.55,2481920440,609364,19.50,4200,4320,3885,5460,2940,4200,4073.30,0.73,0,7024,5323,4761,4438,3876,3553,4600,3715,55,1260,500,2940,5,1,11031483,433,-12.74,1.26,12,5.52,-308.00,3115.00,5090,20240429,-22.89,3085,20241210,27.23,5000,-21.50,20250220,3200,22.66,20250203,5090,-22.89,20240429,3085,27.23,20241210,1.36,N,222980,500,55 억,,80235,N,N,0,N,00,N 20250221,151015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3950,-250,5,-5.95,2355890970,577358,18.48,4200,4320,3885,5460,2940,4200,4080.46,0.73,0,7810,5323,4761,4438,3876,3553,4600,3715,55,1260,500,2940,5,1,11031483,436,-12.82,1.27,12,5.23,-308.00,3115.00,5090,20240429,-22.40,3085,20241210,28.04,5000,-21.00,20250220,3200,23.44,20250203,5090,-22.40,20240429,3085,28.04,20241210,1.36,N,222980,500,55 억,,80235,N,N,0,N,00,N 20250221,141015,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4040,-160,5,-3.81,1685492760,407347,13.04,4200,4320,4005,5460,2940,4200,4137.72,0.73,0,-541,5323,4761,4438,3876,3553,4600,3715,55,1260,500,2940,5,1,11031483,446,-13.12,1.30,12,3.69,-308.00,3115.00,5090,20240429,-20.63,3085,20241210,30.96,5000,-19.20,20250220,3200,26.25,20250203,5090,-20.63,20240429,3085,30.96,20241210,1.36,N,222980,500,55 억,,80235,N,N,0,N,00,N diff --git a/223220/price/prices-20250201.csv b/223220/price/prices-20250201.csv index a94c732fee9b..916f6773eb1d 100644 --- a/223220/price/prices-20250201.csv +++ b/223220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161020,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,151019,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,141017,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,131020,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,121016,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,111014,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,101014,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20250224,091021,57,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20250221,161011,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N 20250221,151015,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N 20250221,141015,54,100.00,KONEX,,,N,N,N,N, ,N,292,0,3,0.00,0,0,0.00,0,0,0,335,249,292,0.00,0.90,0,0,292,292,292,292,292,292,292,46,43,100,170,1,1,46051176,134,-8.85,-146.00,12,0.00,-33.00,-2.00,1000,20240619,-70.80,127,20250108,129.92,299,-2.34,20250206,127,129.92,20250108,1000,-70.80,20240619,127,129.92,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,01,N diff --git a/223250/price/prices-20250201.csv b/223250/price/prices-20250201.csv index e64d84c220f3..9e911703096c 100644 --- a/223250/price/prices-20250201.csv +++ b/223250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-30,5,-0.96,233174235,75145,100.64,3140,3145,3075,4080,2200,3140,3102.77,52.04,0,16892,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,740,19.68,1.34,12,0.32,158.00,2316.00,5390,20241022,-42.30,2610,20240419,19.16,3195,-2.66,20250213,2745,13.30,20250203,5390,-42.30,20241022,2610,19.16,20240419,2.45,N,223250,500,118 억,,12385669,N,N,8,N,00,N +20250224,151019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-20,5,-0.64,211034815,68039,91.12,3140,3145,3075,4080,2200,3140,3101.42,52.04,0,13974,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,743,19.75,1.35,12,0.29,158.00,2316.00,5390,20241022,-42.12,2610,20240419,19.54,3195,-2.35,20250213,2745,13.66,20250203,5390,-42.12,20241022,2610,19.54,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-10,5,-0.32,189135330,61026,81.73,3140,3145,3075,4080,2200,3140,3098.96,52.04,0,12145,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,745,19.81,1.35,12,0.26,158.00,2316.00,5390,20241022,-41.93,2610,20240419,19.92,3195,-2.03,20250213,2745,14.03,20250203,5390,-41.93,20241022,2610,19.92,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,131020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-30,5,-0.96,171714850,55431,74.24,3140,3145,3075,4080,2200,3140,3097.47,52.04,0,10169,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,740,19.68,1.34,12,0.23,158.00,2316.00,5390,20241022,-42.30,2610,20240419,19.16,3195,-2.66,20250213,2745,13.30,20250203,5390,-42.30,20241022,2610,19.16,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,121017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-50,5,-1.59,152855660,49335,66.07,3140,3145,3075,4080,2200,3140,3097.94,52.04,0,9060,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,735,19.56,1.33,12,0.21,158.00,2316.00,5390,20241022,-42.67,2610,20240419,18.39,3195,-3.29,20250213,2745,12.57,20250203,5390,-42.67,20241022,2610,18.39,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,-45,5,-1.43,120898400,38990,52.22,3140,3145,3075,4080,2200,3140,3100.30,52.04,0,3985,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,737,19.59,1.34,12,0.16,158.00,2316.00,5390,20241022,-42.58,2610,20240419,18.58,3195,-3.13,20250213,2745,12.75,20250203,5390,-42.58,20241022,2610,18.58,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-50,5,-1.59,91780390,29550,39.58,3140,3145,3075,4080,2200,3140,3105.41,52.04,0,2374,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,735,19.56,1.33,12,0.12,158.00,2316.00,5390,20241022,-42.67,2610,20240419,18.39,3195,-3.29,20250213,2745,12.57,20250203,5390,-42.67,20241022,2610,18.39,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N +20250224,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-25,5,-0.80,27883415,8903,11.92,3140,3145,3105,4080,2200,3140,3131.48,52.04,0,-4140,3206,3172,3141,3107,3076,3190,3125,119,940,500,2190,5,1,23799324,741,19.72,1.34,12,0.04,158.00,2316.00,5390,20241022,-42.21,2610,20240419,19.35,3195,-2.50,20250213,2745,13.48,20250203,5390,-42.21,20241022,2610,19.35,20240419,2.45,N,223250,500,118 억,,12385669,N,N,0,N,00,N 20250221,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-10,5,-0.32,232388660,74048,56.25,3135,3175,3110,4095,2205,3150,3138.35,52.02,0,6338,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,747,19.87,1.36,12,0.31,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N 20250221,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-10,5,-0.32,216715520,69054,52.46,3135,3175,3110,4095,2205,3150,3138.35,52.02,0,5697,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,747,19.87,1.36,12,0.29,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N 20250221,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-5,5,-0.16,172131380,54851,41.67,3135,3175,3110,4095,2205,3150,3138.16,52.02,0,5480,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,748,19.91,1.36,12,0.23,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,3195,-1.56,20250213,2745,14.57,20250203,5390,-41.65,20241022,2610,20.50,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N diff --git a/223310/price/prices-20250201.csv b/223310/price/prices-20250201.csv index 08cbaf575b50..73dc6391ed16 100644 --- a/223310/price/prices-20250201.csv +++ b/223310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-5,5,-0.18,121508320,44942,126.07,2685,2770,2655,3515,1895,2705,2703.67,0.00,0,10914,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,617,-32.14,1.89,12,0.20,-84.00,1426.00,4665,20240523,-42.12,1381,20240411,95.51,4110,-34.31,20250116,2530,6.72,20250210,4665,-42.12,20240523,1381,95.51,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,151020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,15,2,0.55,119035280,44027,123.50,2685,2770,2655,3515,1895,2705,2703.69,0.00,0,11579,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,621,-32.38,1.91,12,0.19,-84.00,1426.00,4665,20240523,-41.69,1381,20240411,96.96,4110,-33.82,20250116,2530,7.51,20250210,4665,-41.69,20240523,1381,96.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,141018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-15,5,-0.55,100394830,37143,104.19,2685,2770,2655,3515,1895,2705,2702.93,0.00,0,11368,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,614,-32.02,1.89,12,0.16,-84.00,1426.00,4665,20240523,-42.34,1381,20240411,94.79,4110,-34.55,20250116,2530,6.32,20250210,4665,-42.34,20240523,1381,94.79,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,131020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,5,2,0.18,81966610,30323,85.06,2685,2770,2655,3515,1895,2705,2703.12,0.00,0,9809,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,619,-32.26,1.90,12,0.13,-84.00,1426.00,4665,20240523,-41.91,1381,20240411,96.23,4110,-34.06,20250116,2530,7.11,20250210,4665,-41.91,20240523,1381,96.23,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,121017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,25,2,0.92,77835530,28803,80.80,2685,2770,2655,3515,1895,2705,2702.34,0.00,0,8830,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,624,-32.50,1.91,12,0.13,-84.00,1426.00,4665,20240523,-41.48,1381,20240411,97.68,4110,-33.58,20250116,2530,7.91,20250210,4665,-41.48,20240523,1381,97.68,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,111015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,58968890,21936,61.54,2685,2760,2655,3515,1895,2705,2688.22,0.00,0,10756,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,626,-32.62,1.92,12,0.10,-84.00,1426.00,4665,20240523,-41.26,1381,20240411,98.41,4110,-33.33,20250116,2530,8.30,20250210,4665,-41.26,20240523,1381,98.41,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,101015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-25,5,-0.92,35967935,13467,37.78,2685,2730,2655,3515,1895,2705,2670.82,0.00,0,5564,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,612,-31.90,1.88,12,0.06,-84.00,1426.00,4665,20240523,-42.55,1381,20240411,94.06,4110,-34.79,20250116,2530,5.93,20250210,4665,-42.55,20240523,1381,94.06,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20250224,091022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-20,5,-0.74,6525620,2429,6.81,2685,2730,2680,3515,1895,2705,2686.55,0.00,0,-634,2808,2756,2713,2661,2618,2735,2640,23,810,100,1780,5,1,22839375,613,-31.96,1.88,12,0.01,-84.00,1426.00,4665,20240523,-42.44,1381,20240411,94.42,4110,-34.67,20250116,2530,6.13,20250210,4665,-42.44,20240523,1381,94.42,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250221,161012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-55,5,-1.99,96981990,35648,64.92,2745,2765,2670,3585,1935,2760,2720.54,0.00,0,-4742,2853,2806,2733,2686,2613,2820,2700,23,825,100,1820,5,1,22839375,618,-32.20,1.90,12,0.16,-84.00,1426.00,4665,20240523,-42.02,1381,20240411,95.87,4110,-34.18,20250116,2530,6.92,20250210,4665,-42.02,20240523,1381,95.87,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250221,151016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-45,5,-1.63,89184960,32766,59.67,2745,2765,2670,3585,1935,2760,2721.87,0.00,0,-4378,2853,2806,2733,2686,2613,2820,2700,23,825,100,1820,5,1,22839375,620,-32.32,1.90,12,0.14,-84.00,1426.00,4665,20240523,-41.80,1381,20240411,96.60,4110,-33.94,20250116,2530,7.31,20250210,4665,-41.80,20240523,1381,96.60,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20250221,141016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-40,5,-1.45,80028735,29395,53.54,2745,2765,2670,3585,1935,2760,2722.53,0.00,0,-4772,2853,2806,2733,2686,2613,2820,2700,23,825,100,1820,5,1,22839375,621,-32.38,1.91,12,0.13,-84.00,1426.00,4665,20240523,-41.69,1381,20240411,96.96,4110,-33.82,20250116,2530,7.51,20250210,4665,-41.69,20240523,1381,96.96,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20250201.csv b/224060/price/prices-20250201.csv index 56a85758560c..c9418dc3530e 100644 --- a/224060/price/prices-20250201.csv +++ b/224060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,10,2,0.30,23181385,7023,70.33,3300,3330,3270,4290,2310,3300,3300.78,0.00,0,-1056,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.83,0.33,12,0.14,-1812.00,9952.00,7110,20240318,-53.45,3250,20250219,1.85,4800,-31.04,20250107,3250,1.85,20250219,7110,-53.45,20240318,3250,1.85,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,10,2,0.30,22066065,6686,66.95,3300,3330,3270,4290,2310,3300,3300.34,0.00,0,-1307,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.83,0.33,12,0.13,-1812.00,9952.00,7110,20240318,-53.45,3250,20250219,1.85,4800,-31.04,20250107,3250,1.85,20250219,7110,-53.45,20240318,3250,1.85,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,10,2,0.30,19037465,5769,57.77,3300,3330,3270,4290,2310,3300,3299.96,0.00,0,-1259,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.83,0.33,12,0.11,-1812.00,9952.00,7110,20240318,-53.45,3250,20250219,1.85,4800,-31.04,20250107,3250,1.85,20250219,7110,-53.45,20240318,3250,1.85,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,131021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,0,3,0.00,16034640,4860,48.67,3300,3330,3270,4290,2310,3300,3299.31,0.00,0,-882,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,170,-1.82,0.33,12,0.09,-1812.00,9952.00,7110,20240318,-53.59,3250,20250219,1.54,4800,-31.25,20250107,3250,1.54,20250219,7110,-53.59,20240318,3250,1.54,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,121017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,5,2,0.15,15571850,4720,47.27,3300,3330,3270,4290,2310,3300,3299.12,0.00,0,-794,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.82,0.33,12,0.09,-1812.00,9952.00,7110,20240318,-53.52,3250,20250219,1.69,4800,-31.15,20250107,3250,1.69,20250219,7110,-53.52,20240318,3250,1.69,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,111015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,0,3,0.00,14222690,4310,43.16,3300,3330,3285,4290,2310,3300,3299.93,0.00,0,-617,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,170,-1.82,0.33,12,0.08,-1812.00,9952.00,7110,20240318,-53.59,3250,20250219,1.54,4800,-31.25,20250107,3250,1.54,20250219,7110,-53.59,20240318,3250,1.54,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,101015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,20,2,0.61,9431930,2854,28.58,3300,3330,3295,4290,2310,3300,3304.81,0.00,0,-5,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.83,0.33,12,0.06,-1812.00,9952.00,7110,20240318,-53.31,3250,20250219,2.15,4800,-30.83,20250107,3250,2.15,20250219,7110,-53.31,20240318,3250,2.15,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N +20250224,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,5,2,0.15,5490535,1663,16.65,3300,3330,3295,4290,2310,3300,3301.58,0.00,0,54,3373,3336,3318,3281,3263,3327,3272,26,990,500,2170,5,1,5160722,171,-1.82,0.33,12,0.03,-1812.00,9952.00,7110,20240318,-53.52,3250,20250219,1.69,4800,-31.15,20250107,3250,1.69,20250219,7110,-53.52,20240318,3250,1.69,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250221,161012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,-55,5,-1.64,33145130,9984,27.14,3355,3355,3300,4360,2350,3355,3319.82,0.00,0,-343,3458,3406,3348,3296,3238,3432,3322,26,1005,500,2210,5,1,5160722,170,-1.82,0.33,12,0.19,-1812.00,9952.00,7110,20240318,-53.59,3250,20250219,1.54,4800,-31.25,20250107,3250,1.54,20250219,7110,-53.59,20240318,3250,1.54,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250221,151016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-5,5,-0.15,31193600,9395,25.54,3355,3355,3300,4360,2350,3355,3320.23,0.00,0,-192,3458,3406,3348,3296,3238,3432,3322,26,1005,500,2210,5,1,5160722,173,-1.85,0.34,12,0.18,-1812.00,9952.00,7110,20240318,-52.88,3250,20250219,3.08,4800,-30.21,20250107,3250,3.08,20250219,7110,-52.88,20240318,3250,3.08,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N 20250221,141016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-30,5,-0.89,29074675,8762,23.82,3355,3355,3300,4360,2350,3355,3318.27,0.00,0,-29,3458,3406,3348,3296,3238,3432,3322,26,1005,500,2210,5,1,5160722,172,-1.83,0.33,12,0.17,-1812.00,9952.00,7110,20240318,-53.23,3250,20250219,2.31,4800,-30.73,20250107,3250,2.31,20250219,7110,-53.23,20240318,3250,2.31,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250201.csv b/224110/price/prices-20250201.csv index 90dfbc9227a3..f30da0472fb7 100644 --- a/224110/price/prices-20250201.csv +++ b/224110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,230,2,1.15,4220303300,205574,124.91,20050,21200,19970,25950,13980,19970,20529.61,2.36,0,-11906,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1079,16.75,1.67,12,3.85,1206.00,12086.00,32500,20241210,-37.85,10030,20241122,101.40,22250,-9.21,20250115,16100,25.47,20250123,32500,-37.85,20241210,10030,101.40,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,151020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,230,2,1.15,4057601150,197508,120.01,20050,21200,19970,25950,13980,19970,20544.00,2.36,0,-14510,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1079,16.75,1.67,12,3.70,1206.00,12086.00,32500,20241210,-37.85,10030,20241122,101.40,22250,-9.21,20250115,16100,25.47,20250123,32500,-37.85,20241210,10030,101.40,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,380,2,1.90,3710497050,180304,109.56,20050,21200,19970,25950,13980,19970,20579.14,2.36,0,-15396,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1087,16.87,1.68,12,3.38,1206.00,12086.00,32500,20241210,-37.38,10030,20241122,102.89,22250,-8.54,20250115,16100,26.40,20250123,32500,-37.38,20241210,10030,102.89,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,131021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,580,2,2.90,3475435050,168761,102.54,20050,21200,19970,25950,13980,19970,20593.85,2.36,0,-13392,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1097,17.04,1.70,12,3.16,1206.00,12086.00,32500,20241210,-36.77,10030,20241122,104.89,22250,-7.64,20250115,16100,27.64,20250123,32500,-36.77,20241210,10030,104.89,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,121017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,580,2,2.90,3285621850,159481,96.90,20050,21200,19970,25950,13980,19970,20601.99,2.36,0,-12182,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1097,17.04,1.70,12,2.99,1206.00,12086.00,32500,20241210,-36.77,10030,20241122,104.89,22250,-7.64,20250115,16100,27.64,20250123,32500,-36.77,20241210,10030,104.89,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,111016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,430,2,2.15,3075349700,149220,90.67,20050,21200,19970,25950,13980,19970,20609.53,2.36,0,-13870,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1089,16.92,1.69,12,2.79,1206.00,12086.00,32500,20241210,-37.23,10030,20241122,103.39,22250,-8.31,20250115,16100,26.71,20250123,32500,-37.23,20241210,10030,103.39,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,101015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,380,2,1.90,2715807000,131727,80.04,20050,21200,19970,25950,13980,19970,20616.97,2.36,0,-14467,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1087,16.87,1.68,12,2.47,1206.00,12086.00,32500,20241210,-37.38,10030,20241122,102.89,22250,-8.54,20250115,16100,26.40,20250123,32500,-37.38,20241210,10030,102.89,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N +20250224,091022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,530,2,2.65,430360700,21250,12.91,20050,20500,19970,25950,13980,19970,20252.36,2.36,0,1744,20723,20346,20023,19646,19323,20535,19835,27,5980,500,13570,50,1,5340000,1095,17.00,1.70,12,0.40,1206.00,12086.00,32500,20241210,-36.92,10030,20241122,104.39,22250,-7.87,20250115,16100,27.33,20250123,32500,-36.92,20241210,10030,104.39,20241122,3.58,N,224110,500,26 억,,125995,N,N,0,N,00,N 20250221,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19970,310,2,1.58,1282171780,64275,123.53,19760,20400,19700,25550,13770,19660,19948.22,2.21,0,8062,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1066,16.56,1.65,12,1.20,1206.00,12086.00,32500,20241210,-38.55,10030,20241122,99.10,22250,-10.25,20250115,16100,24.04,20250123,32500,-38.55,20241210,10030,99.10,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N 20250221,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,340,2,1.73,1252559770,62794,120.68,19760,20400,19700,25550,13770,19660,19947.13,2.21,0,7728,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,50,1,5340000,1068,16.58,1.65,12,1.18,1206.00,12086.00,32500,20241210,-38.46,10030,20241122,99.40,22250,-10.11,20250115,16100,24.22,20250123,32500,-38.46,20241210,10030,99.40,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N 20250221,141016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19960,300,2,1.53,1153442750,57842,111.17,19760,20400,19700,25550,13770,19660,19941.27,2.21,0,6222,20486,20072,19786,19372,19086,19930,19230,27,5890,500,13360,10,1,5340000,1066,16.55,1.65,12,1.08,1206.00,12086.00,32500,20241210,-38.58,10030,20241122,99.00,22250,-10.29,20250115,16100,23.98,20250123,32500,-38.58,20241210,10030,99.00,20241122,3.51,N,224110,500,26 억,,118124,N,N,0,N,00,N diff --git a/224760/price/prices-20250201.csv b/224760/price/prices-20250201.csv index 62ff6c8cdab1..b5a2d5f1711a 100644 --- a/224760/price/prices-20250201.csv +++ b/224760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,141019,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,131021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,111016,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20250224,091023,57,100.00,KONEX,,,N,N,N,N, ,N,2860,0,3,0.00,0,0,0.00,0,0,0,3285,2435,2860,0.00,0.00,0,0,2903,2881,2838,2816,2773,2892,2827,20,425,500,1710,5,1,3939700,113,-2.14,0.34,12,0.00,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250221,161013,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250221,151017,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20250221,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2860,370,1,14.86,2015315,707,1240.35,2795,2860,2795,2860,2120,2490,2850.52,0.00,0,0,2490,2490,2490,2490,2490,2490,2490,20,370,500,1490,5,1,3939700,113,-2.14,0.34,12,0.02,-1335.00,8480.00,7480,20240416,-61.76,2070,20250122,38.16,3245,-11.86,20250102,2070,38.16,20250122,7480,-61.76,20240416,2070,38.16,20250122,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250201.csv b/224810/price/prices-20250201.csv index 808f2a2d6e33..6f8701a38115 100644 --- a/224810/price/prices-20250201.csv +++ b/224810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161022,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,151021,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,141019,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,131022,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,111016,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,101016,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20250224,091023,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250221,161013,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250221,151017,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20250221,141017,57,100.00,KONEX,,,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3380,2500,2940,0.00,0.00,0,0,2940,2940,2940,2940,2940,2940,2940,21,440,500,1760,5,1,4200000,123,-2.03,1.00,12,0.00,-1445.00,2944.00,4060,20241219,-27.59,1636,20240503,79.71,4010,-26.68,20250102,2525,16.44,20250103,4060,-27.59,20241219,1636,79.71,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250201.csv b/225190/price/prices-20250201.csv index d6330cc1afed..be0a0a6a1b51 100644 --- a/225190/price/prices-20250201.csv +++ b/225190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,10,2,0.43,1235530765,542133,109.39,2300,2350,2245,3000,1620,2310,2278.70,0.58,0,67950,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1177,165.71,3.91,12,1.07,14.00,593.00,3760,20241112,-38.30,1466,20240806,58.25,3055,-24.06,20250107,2245,3.34,20250224,9650,-75.96,20240404,1466,58.25,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,151021,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2300,-10,5,-0.43,1037142475,456488,92.10,2300,2310,2245,3000,1620,2310,2272.00,0.58,0,115820,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1167,164.29,3.88,12,0.90,14.00,593.00,3760,20241112,-38.83,1466,20240806,56.89,3055,-24.71,20250107,2245,2.45,20250224,9650,-76.17,20240404,1466,56.89,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,141019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,-35,5,-1.52,807217860,355848,71.80,2300,2300,2245,3000,1620,2310,2268.43,0.58,0,77308,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1155,162.50,3.84,12,0.70,14.00,593.00,3760,20241112,-39.49,1466,20240806,55.18,3055,-25.53,20250107,2245,1.34,20250224,9650,-76.42,20240404,1466,55.18,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,131022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,-35,5,-1.52,724254890,319342,64.43,2300,2300,2245,3000,1620,2310,2267.96,0.58,0,67928,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1155,162.50,3.84,12,0.63,14.00,593.00,3760,20241112,-39.49,1466,20240806,55.18,3055,-25.53,20250107,2245,1.34,20250224,9650,-76.42,20240404,1466,55.18,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,121018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2290,-20,5,-0.87,613989745,270768,54.63,2300,2300,2245,3000,1620,2310,2267.58,0.58,0,35987,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1162,163.57,3.86,12,0.53,14.00,593.00,3760,20241112,-39.10,1466,20240806,56.21,3055,-25.04,20250107,2245,2.00,20250224,9650,-76.27,20240404,1466,56.21,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,111016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2270,-40,5,-1.73,537088880,236986,47.82,2300,2300,2245,3000,1620,2310,2266.33,0.58,0,25963,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1152,162.14,3.83,12,0.47,14.00,593.00,3760,20241112,-39.63,1466,20240806,54.84,3055,-25.70,20250107,2245,1.11,20250224,9650,-76.48,20240404,1466,54.84,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,101016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2265,-45,5,-1.95,379772365,167594,33.82,2300,2300,2245,3000,1620,2310,2266.02,0.58,0,12031,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1149,161.79,3.82,12,0.33,14.00,593.00,3760,20241112,-39.76,1466,20240806,54.50,3055,-25.86,20250107,2245,0.89,20250224,9650,-76.53,20240404,1466,54.50,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N +20250224,091023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2260,-50,5,-2.16,92175900,40546,8.18,2300,2300,2255,3000,1620,2310,2273.36,0.58,0,-22797,2370,2340,2310,2280,2250,2325,2265,51,690,100,1470,5,1,50748440,1147,161.43,3.81,12,0.08,14.00,593.00,3760,20241112,-39.89,1466,20240806,54.16,3055,-26.02,20250107,2255,0.22,20250224,9650,-76.58,20240404,1466,54.16,20240806,3.15,N,225190,100,50 억,,292428,N,N,0,N,00,N 20250221,161013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-10,5,-0.43,1126801415,490426,107.71,2330,2340,2280,3015,1625,2320,2297.59,0.47,0,53360,2420,2370,2345,2295,2270,2357,2282,51,695,100,1480,5,1,50748440,1172,165.00,3.90,12,0.97,14.00,593.00,3760,20241112,-38.56,1466,20240806,57.57,3055,-24.39,20250107,2280,1.32,20250221,9650,-76.06,20240404,1466,57.57,20240806,3.16,N,225190,100,50 억,,236610,N,N,0,N,00,N 20250221,151017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2295,-25,5,-1.08,1072379455,466842,102.53,2330,2340,2280,3015,1625,2320,2297.09,0.47,0,53229,2420,2370,2345,2295,2270,2357,2282,51,695,100,1480,5,1,50748440,1165,163.93,3.87,12,0.92,14.00,593.00,3760,20241112,-38.96,1466,20240806,56.55,3055,-24.88,20250107,2280,0.66,20250221,9650,-76.22,20240404,1466,56.55,20240806,3.16,N,225190,100,50 억,,236610,N,N,0,N,00,N 20250221,141017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-15,5,-0.65,866989760,377503,82.91,2330,2340,2280,3015,1625,2320,2296.64,0.47,0,53023,2420,2370,2345,2295,2270,2357,2282,51,695,100,1480,5,1,50748440,1170,164.64,3.89,12,0.74,14.00,593.00,3760,20241112,-38.70,1466,20240806,57.23,3055,-24.55,20250107,2280,1.10,20250221,9650,-76.11,20240404,1466,57.23,20240806,3.16,N,225190,100,50 억,,236610,N,N,0,N,00,N diff --git a/225220/price/prices-20250201.csv b/225220/price/prices-20250201.csv index a6d86d0c4619..eedbd85ffceb 100644 --- a/225220/price/prices-20250201.csv +++ b/225220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,30,2,1.13,410373170,149791,578.25,2800,2920,2625,3455,1865,2660,2739.64,0.30,0,-20109,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,516,-9.37,0.52,12,0.78,-287.00,5136.00,5140,20240819,-47.67,1980,20241209,35.86,3030,-11.22,20250211,2175,23.68,20250102,5140,-47.67,20240819,1980,35.86,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,10,2,0.38,398156695,145224,560.62,2800,2920,2625,3455,1865,2660,2741.67,0.30,0,-20185,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,512,-9.30,0.52,12,0.76,-287.00,5136.00,5140,20240819,-48.05,1980,20241209,34.85,3030,-11.88,20250211,2175,22.76,20250102,5140,-48.05,20240819,1980,34.85,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,35,2,1.32,389963600,142160,548.80,2800,2920,2625,3455,1865,2660,2743.13,0.30,0,-20862,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,517,-9.39,0.52,12,0.74,-287.00,5136.00,5140,20240819,-47.57,1980,20241209,36.11,3030,-11.06,20250211,2175,23.91,20250102,5140,-47.57,20240819,1980,36.11,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-20,5,-0.75,350534480,127275,491.33,2800,2920,2635,3455,1865,2660,2754.15,0.30,0,-16588,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,507,-9.20,0.51,12,0.66,-287.00,5136.00,5140,20240819,-48.64,1980,20241209,33.33,3030,-12.87,20250211,2175,21.38,20250102,5140,-48.64,20240819,1980,33.33,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,121019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,10,2,0.38,333264780,120783,466.27,2800,2920,2665,3455,1865,2660,2759.20,0.30,0,-10763,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,512,-9.30,0.52,12,0.63,-287.00,5136.00,5140,20240819,-48.05,1980,20241209,34.85,3030,-11.88,20250211,2175,22.76,20250102,5140,-48.05,20240819,1980,34.85,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,20,2,0.75,331567765,120148,463.82,2800,2920,2665,3455,1865,2660,2759.66,0.30,0,-10469,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,514,-9.34,0.52,12,0.63,-287.00,5136.00,5140,20240819,-47.86,1980,20241209,35.35,3030,-11.55,20250211,2175,23.22,20250102,5140,-47.86,20240819,1980,35.35,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,40,2,1.50,318577140,115291,445.07,2800,2920,2685,3455,1865,2660,2763.24,0.30,0,-8510,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,518,-9.41,0.53,12,0.60,-287.00,5136.00,5140,20240819,-47.47,1980,20241209,36.36,3030,-10.89,20250211,2175,24.14,20250102,5140,-47.47,20240819,1980,36.36,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N +20250224,091024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,110,2,4.14,67732065,24671,95.24,2800,2800,2705,3455,1865,2660,2745.41,0.30,0,-7392,2796,2727,2666,2597,2536,2697,2567,96,795,500,1860,5,1,19190021,532,-9.65,0.54,12,0.13,-287.00,5136.00,5140,20240819,-46.11,1980,20241209,39.90,3030,-8.58,20250211,2175,27.36,20250102,5140,-46.11,20240819,1980,39.90,20241209,3.03,N,225220,500,95 억,,56928,N,N,0,N,00,N 20250221,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-20,5,-0.75,68427815,25904,31.73,2735,2735,2605,3480,1880,2680,2641.59,0.30,0,-880,2743,2711,2663,2631,2583,2727,2647,96,800,500,1870,5,1,19190021,510,-9.27,0.52,12,0.13,-287.00,5136.00,5140,20240819,-48.25,1980,20241209,34.34,3030,-12.21,20250211,2175,22.30,20250102,5140,-48.25,20240819,1980,34.34,20241209,3.00,N,225220,500,95 억,,57811,N,N,0,N,00,N 20250221,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-35,5,-1.31,66475535,25167,30.82,2735,2735,2605,3480,1880,2680,2641.38,0.30,0,-722,2743,2711,2663,2631,2583,2727,2647,96,800,500,1870,5,1,19190021,508,-9.22,0.51,12,0.13,-287.00,5136.00,5140,20240819,-48.54,1980,20241209,33.59,3030,-12.71,20250211,2175,21.61,20250102,5140,-48.54,20240819,1980,33.59,20241209,3.00,N,225220,500,95 억,,57811,N,N,0,N,00,N 20250221,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-20,5,-0.75,53187030,20143,24.67,2735,2735,2605,3480,1880,2680,2640.47,0.30,0,-721,2743,2711,2663,2631,2583,2727,2647,96,800,500,1870,5,1,19190021,510,-9.27,0.52,12,0.10,-287.00,5136.00,5140,20240819,-48.25,1980,20241209,34.34,3030,-12.21,20250211,2175,22.30,20250102,5140,-48.25,20240819,1980,34.34,20241209,3.00,N,225220,500,95 억,,57811,N,N,0,N,00,N diff --git a/225430/price/prices-20250201.csv b/225430/price/prices-20250201.csv index 1ebf3bb075ca..f78f775342f3 100644 --- a/225430/price/prices-20250201.csv +++ b/225430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,550,10,2,1.85,37704741,68419,178.58,540,560,540,702,378,540,551.09,0.30,0,316,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,153,-11.70,0.43,12,0.25,-47.00,1272.00,1039,20240220,-47.06,521,20250218,5.57,754,-27.06,20250102,521,5.57,20250218,1008,-45.44,20240226,521,5.57,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,12,2,2.22,35942361,65220,170.23,540,560,540,702,378,540,551.09,0.30,0,440,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,154,-11.74,0.43,12,0.23,-47.00,1272.00,1039,20240220,-46.87,521,20250218,5.95,754,-26.79,20250102,521,5.95,20250218,1008,-45.24,20240226,521,5.95,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,559,19,2,3.52,33314760,60483,157.87,540,560,540,702,378,540,550.81,0.30,0,-1152,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,156,-11.89,0.44,12,0.22,-47.00,1272.00,1039,20240220,-46.20,521,20250218,7.29,754,-25.86,20250102,521,7.29,20250218,1008,-44.54,20240226,521,7.29,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,559,19,2,3.52,33307494,60470,157.83,540,560,540,702,378,540,550.81,0.30,0,-1152,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,156,-11.89,0.44,12,0.22,-47.00,1272.00,1039,20240220,-46.20,521,20250218,7.29,754,-25.86,20250102,521,7.29,20250218,1008,-44.54,20240226,521,7.29,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,554,14,2,2.59,16880325,30695,80.12,540,558,540,702,378,540,549.94,0.30,0,-1152,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,154,-11.79,0.44,12,0.11,-47.00,1272.00,1039,20240220,-46.68,521,20250218,6.33,754,-26.53,20250102,521,6.33,20250218,1008,-45.04,20240226,521,6.33,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,16,2,2.96,15273242,27790,72.53,540,558,540,702,378,540,549.59,0.30,0,-1150,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,155,-11.83,0.44,12,0.10,-47.00,1272.00,1039,20240220,-46.49,521,20250218,6.72,754,-26.26,20250102,521,6.72,20250218,1008,-44.84,20240226,521,6.72,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,551,11,2,2.04,6666183,12202,31.85,540,558,540,702,378,540,546.32,0.30,0,-196,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,154,-11.72,0.43,12,0.04,-47.00,1272.00,1039,20240220,-46.97,521,20250218,5.76,754,-26.92,20250102,521,5.76,20250218,1008,-45.34,20240226,521,5.76,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N +20250224,091024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,547,7,2,1.30,2975694,5497,14.35,540,550,540,702,378,540,541.33,0.30,0,278,578,558,542,522,506,558,522,28,162,100,370,1,1,27887050,153,-11.64,0.43,12,0.02,-47.00,1272.00,1039,20240220,-47.35,521,20250218,4.99,754,-27.45,20250102,521,4.99,20250218,1008,-45.73,20240226,521,4.99,20250218,0.00,N,225430,100,27 억,,82289,N,N,0,N,00,N 20250221,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,0,3,0.00,20709460,38313,60.05,540,562,526,702,378,540,540.53,0.29,0,137,548,544,536,532,524,546,534,28,162,100,370,1,1,27887050,151,-11.49,0.42,12,0.14,-47.00,1272.00,1039,20240220,-48.03,521,20250218,3.65,754,-28.38,20250102,521,3.65,20250218,1018,-46.95,20240221,521,3.65,20250218,0.00,N,225430,100,27 억,,82152,N,N,0,N,00,N 20250221,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,546,6,2,1.11,19274140,35655,55.88,540,562,526,702,378,540,540.57,0.29,0,1578,548,544,536,532,524,546,534,28,162,100,370,1,1,27887050,152,-11.62,0.43,12,0.13,-47.00,1272.00,1039,20240220,-47.45,521,20250218,4.80,754,-27.59,20250102,521,4.80,20250218,1018,-46.37,20240221,521,4.80,20250218,0.00,N,225430,100,27 억,,82152,N,N,0,N,00,N 20250221,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,540,0,3,0.00,17712590,32772,51.36,540,562,526,702,378,540,540.48,0.29,0,2355,548,544,536,532,524,546,534,28,162,100,370,1,1,27887050,151,-11.49,0.42,12,0.12,-47.00,1272.00,1039,20240220,-48.03,521,20250218,3.65,754,-28.38,20250102,521,3.65,20250218,1018,-46.95,20240221,521,3.65,20250218,0.00,N,225430,100,27 억,,82152,N,N,0,N,00,N diff --git a/225530/price/prices-20250201.csv b/225530/price/prices-20250201.csv index 2ef0394befc2..a28cec73b50a 100644 --- a/225530/price/prices-20250201.csv +++ b/225530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4725,125,2,2.72,780879795,163228,705.55,4540,4970,4530,5980,3220,4600,4784.02,0.63,0,-6290,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1717,10.29,1.80,12,0.45,459.00,2619.00,6250,20250120,-24.40,3220,20241210,46.74,6250,-24.40,20250120,4515,4.65,20250218,6250,-24.40,20250120,3220,46.74,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,155,2,3.37,768354210,160581,694.10,4540,4970,4530,5980,3220,4600,4784.84,0.63,0,-6327,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1728,10.36,1.82,12,0.44,459.00,2619.00,6250,20250120,-23.92,3220,20241210,47.67,6250,-23.92,20250120,4515,5.32,20250218,6250,-23.92,20250120,3220,47.67,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,165,2,3.59,308960515,66134,285.86,4540,4780,4530,5980,3220,4600,4671.73,0.63,0,2589,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1732,10.38,1.82,12,0.18,459.00,2619.00,6250,20250120,-23.76,3220,20241210,47.98,6250,-23.76,20250120,4515,5.54,20250218,6250,-23.76,20250120,3220,47.98,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4725,125,2,2.72,263519480,56569,244.52,4540,4780,4530,5980,3220,4600,4658.37,0.63,0,7021,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1717,10.29,1.80,12,0.16,459.00,2619.00,6250,20250120,-24.40,3220,20241210,46.74,6250,-24.40,20250120,4515,4.65,20250218,6250,-24.40,20250120,3220,46.74,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,121019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4675,75,2,1.63,143605085,31184,134.79,4540,4700,4530,5980,3220,4600,4605.09,0.63,0,7179,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1699,10.19,1.79,12,0.09,459.00,2619.00,6250,20250120,-25.20,3220,20241210,45.19,6250,-25.20,20250120,4515,3.54,20250218,6250,-25.20,20250120,3220,45.19,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,111017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4610,10,2,0.22,68044720,14927,64.52,4540,4615,4530,5980,3220,4600,4558.50,0.63,0,4695,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1675,10.04,1.76,12,0.04,459.00,2619.00,6250,20250120,-26.24,3220,20241210,43.17,6250,-26.24,20250120,4515,2.10,20250218,6250,-26.24,20250120,3220,43.17,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4580,-20,5,-0.43,50509200,11115,48.04,4540,4600,4530,5980,3220,4600,4544.24,0.63,0,7202,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1664,9.98,1.75,12,0.03,459.00,2619.00,6250,20250120,-26.72,3220,20241210,42.24,6250,-26.72,20250120,4515,1.44,20250218,6250,-26.72,20250120,3220,42.24,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N +20250224,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4555,-45,5,-0.98,8506660,1872,8.09,4540,4590,4535,5980,3220,4600,4544.16,0.63,0,810,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1655,9.92,1.74,12,0.01,459.00,2619.00,6250,20250120,-27.12,3220,20241210,41.46,6250,-27.12,20250120,4515,0.89,20250218,6250,-27.12,20250120,3220,41.46,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N 20250221,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,20,2,0.44,104989065,22821,47.74,4545,4640,4545,5950,3210,4580,4600.55,0.63,0,702,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1672,10.02,1.76,12,0.06,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.71,N,225530,500,181 억,,229775,N,N,0,N,00,N 20250221,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,20,2,0.44,88766365,19294,40.36,4545,4640,4545,5950,3210,4580,4600.72,0.63,0,14,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1672,10.02,1.76,12,0.05,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.71,N,225530,500,181 억,,229775,N,N,0,N,00,N 20250221,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4640,60,2,1.31,78779500,17124,35.82,4545,4640,4545,5950,3210,4580,4600.53,0.63,0,472,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1686,10.11,1.77,12,0.05,459.00,2619.00,6250,20250120,-25.76,3220,20241210,44.10,6250,-25.76,20250120,4515,2.77,20250218,6250,-25.76,20250120,3220,44.10,20241210,1.71,N,225530,500,181 억,,229775,N,N,0,N,00,N diff --git a/225570/price/prices-20250201.csv b/225570/price/prices-20250201.csv index f1ca994ec3bc..86f201dc26d0 100644 --- a/225570/price/prices-20250201.csv +++ b/225570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161023,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14030,-160,5,-1.13,2902958880,207224,75.49,14150,14150,13920,18440,9940,14190,14008.13,4.78,0,-35770,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9240,81.57,3.11,12,0.31,172.00,4505.00,30950,20240809,-54.67,12500,20241210,12.24,14850,-5.52,20250220,12690,10.56,20250203,30950,-54.67,20240809,12500,12.24,20241210,2.23,N,225570,500,329 억,,3151188,N,N,1402,N,00,N +20250224,151023,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14100,-90,5,-0.63,2634603170,188105,68.53,14150,14150,13920,18440,9940,14190,14005.42,4.78,0,-35988,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9286,81.98,3.13,12,0.29,172.00,4505.00,30950,20240809,-54.44,12500,20241210,12.80,14850,-5.05,20250220,12690,11.11,20250203,30950,-54.44,20240809,12500,12.80,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,141021,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14030,-160,5,-1.13,2207626650,157779,57.48,14150,14150,13920,18440,9940,14190,13991.12,4.78,0,-40392,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9240,81.57,3.11,12,0.24,172.00,4505.00,30950,20240809,-54.67,12500,20241210,12.24,14850,-5.52,20250220,12690,10.56,20250203,30950,-54.67,20240809,12500,12.24,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,131023,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14010,-180,5,-1.27,2026894780,144890,52.78,14150,14150,13920,18440,9940,14190,13988.35,4.78,0,-40554,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9227,81.45,3.11,12,0.22,172.00,4505.00,30950,20240809,-54.73,12500,20241210,12.08,14850,-5.66,20250220,12690,10.40,20250203,30950,-54.73,20240809,12500,12.08,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,121020,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13990,-200,5,-1.41,1871904030,133817,48.75,14150,14150,13920,18440,9940,14190,13987.61,4.78,0,-38386,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9214,81.34,3.11,12,0.20,172.00,4505.00,30950,20240809,-54.80,12500,20241210,11.92,14850,-5.79,20250220,12690,10.24,20250203,30950,-54.80,20240809,12500,11.92,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,111018,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13990,-200,5,-1.41,1677885490,119941,43.69,14150,14150,13920,18440,9940,14190,13988.23,4.78,0,-38063,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9214,81.34,3.11,12,0.18,172.00,4505.00,30950,20240809,-54.80,12500,20241210,11.92,14850,-5.79,20250220,12690,10.24,20250203,30950,-54.80,20240809,12500,11.92,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,101017,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13970,-220,5,-1.55,1369528870,97910,35.67,14150,14150,13920,18440,9940,14190,13986.36,4.78,0,-30122,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9201,81.22,3.10,12,0.15,172.00,4505.00,30950,20240809,-54.86,12500,20241210,11.76,14850,-5.93,20250220,12690,10.09,20250203,30950,-54.86,20240809,12500,11.76,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N +20250224,091024,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13970,-220,5,-1.55,550793840,39331,14.33,14150,14150,13920,18440,9940,14190,14001.13,4.78,0,-15472,14396,14292,14086,13982,13776,14345,14035,329,4250,500,9930,10,1,65860174,9201,81.22,3.10,12,0.06,172.00,4505.00,30950,20240809,-54.86,12500,20241210,11.76,14850,-5.93,20250220,12690,10.09,20250203,30950,-54.86,20240809,12500,11.76,20241210,2.23,N,225570,500,329 억,,3151188,N,N,284,N,00,N 20250221,161014,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14190,0,3,0.00,3818894150,272251,20.93,14190,14190,13880,18440,9940,14190,14025.22,4.77,0,6846,15156,14672,14366,13882,13576,14520,13730,329,4250,500,9930,10,1,65860174,9346,82.50,3.15,12,0.41,172.00,4505.00,30950,20240809,-54.15,12500,20241210,13.52,14850,-4.44,20250220,12690,11.82,20250203,30950,-54.15,20240809,12500,13.52,20241210,2.27,N,225570,500,329 억,,3142024,N,N,284,N,00,N 20250221,151019,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14000,-190,5,-1.34,3461265080,246896,18.98,14190,14190,13880,18440,9940,14190,14017.82,4.77,0,2853,15156,14672,14366,13882,13576,14520,13730,329,4250,500,9930,10,1,65860174,9220,81.40,3.11,12,0.37,172.00,4505.00,30950,20240809,-54.77,12500,20241210,12.00,14850,-5.72,20250220,12690,10.32,20250203,30950,-54.77,20240809,12500,12.00,20241210,2.27,N,225570,500,329 억,,3142024,N,N,523,N,00,N 20250221,141018,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14030,-160,5,-1.13,2987317710,213046,16.38,14190,14190,13880,18440,9940,14190,14020.46,4.77,0,-4375,15156,14672,14366,13882,13576,14520,13730,329,4250,500,9930,10,1,65860174,9240,81.57,3.11,12,0.32,172.00,4505.00,30950,20240809,-54.67,12500,20241210,12.24,14850,-5.52,20250220,12690,10.56,20250203,30950,-54.67,20240809,12500,12.24,20241210,2.27,N,225570,500,329 억,,3142024,N,N,523,N,00,N diff --git a/225590/price/prices-20250201.csv b/225590/price/prices-20250201.csv index d6f99b533702..b5f020dd68cb 100644 --- a/225590/price/prices-20250201.csv +++ b/225590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,926,-13,5,-1.38,37367893,40505,163.02,939,939,905,1220,658,939,922.52,0.73,0,-943,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,247,3.89,0.33,12,0.15,238.00,2828.00,1194,20240216,-22.45,778,20240805,19.02,990,-6.46,20250103,893,3.70,20250203,1174,-21.12,20240226,778,19.02,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,151023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,929,-10,5,-1.06,35608493,38605,155.37,939,939,905,1220,658,939,922.38,0.73,0,-942,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,247,3.90,0.33,12,0.14,238.00,2828.00,1194,20240216,-22.19,778,20240805,19.41,990,-6.16,20250103,893,4.03,20250203,1174,-20.87,20240226,778,19.41,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,141021,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,930,-9,5,-0.96,35605711,38602,155.36,939,939,905,1220,658,939,922.38,0.73,0,-942,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,248,3.91,0.33,12,0.14,238.00,2828.00,1194,20240216,-22.11,778,20240805,19.54,990,-6.06,20250103,893,4.14,20250203,1174,-20.78,20240226,778,19.54,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,131023,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,928,-11,5,-1.17,35240305,38208,153.77,939,939,905,1220,658,939,922.33,0.73,0,-922,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,247,3.90,0.33,12,0.14,238.00,2828.00,1194,20240216,-22.28,778,20240805,19.28,990,-6.26,20250103,893,3.92,20250203,1174,-20.95,20240226,778,19.28,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,121020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,928,-11,5,-1.17,35212465,38178,153.65,939,939,905,1220,658,939,922.32,0.73,0,-922,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,247,3.90,0.33,12,0.14,238.00,2828.00,1194,20240216,-22.28,778,20240805,19.28,990,-6.26,20250103,893,3.92,20250203,1174,-20.95,20240226,778,19.28,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,111018,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,927,-12,5,-1.28,33103536,35901,144.49,939,939,905,1220,658,939,922.08,0.73,0,-918,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,247,3.89,0.33,12,0.13,238.00,2828.00,1194,20240216,-22.36,778,20240805,19.15,990,-6.36,20250103,893,3.81,20250203,1174,-21.04,20240226,778,19.15,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,101018,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,921,-18,5,-1.92,15465118,16770,67.49,939,939,905,1220,658,939,922.19,0.73,0,-386,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,245,3.87,0.33,12,0.06,238.00,2828.00,1194,20240216,-22.86,778,20240805,18.38,990,-6.97,20250103,893,3.14,20250203,1174,-21.55,20240226,778,18.38,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N +20250224,091025,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,939,0,3,0.00,466683,497,2.00,939,939,939,1220,658,939,939.00,0.73,0,-27,955,946,935,926,915,941,921,27,281,100,670,1,1,26636713,250,3.95,0.33,12,0.00,238.00,2828.00,1194,20240216,-21.36,778,20240805,20.69,990,-5.15,20250103,893,5.15,20250203,1174,-20.02,20240226,778,20.69,20240805,0.58,N,225590,100,26 억,,194706,N,N,0,N,00,N 20250221,161015,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,939,-2,5,-0.21,23244683,24746,63.06,941,944,924,1223,659,941,939.33,0.74,0,-3611,976,958,942,924,908,967,933,27,282,100,670,1,1,26636713,250,3.95,0.33,12,0.09,238.00,2828.00,1194,20240216,-21.36,778,20240805,20.69,990,-5.15,20250103,893,5.15,20250203,1191,-21.16,20240221,778,20.69,20240805,0.58,N,225590,100,26 억,,196293,N,Y,0,N,00,N 20250221,151019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,942,1,2,0.11,19656225,20918,53.31,941,944,924,1223,659,941,939.68,0.74,0,-4330,976,958,942,924,908,967,933,27,282,100,670,1,1,26636713,251,3.96,0.33,12,0.08,238.00,2828.00,1194,20240216,-21.11,778,20240805,21.08,990,-4.85,20250103,893,5.49,20250203,1191,-20.91,20240221,778,21.08,20240805,0.58,N,225590,100,26 억,,196293,N,N,0,N,00,N 20250221,141019,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,942,1,2,0.11,17218092,18321,46.69,941,944,924,1223,659,941,939.80,0.74,0,-4330,976,958,942,924,908,967,933,27,282,100,670,1,1,26636713,251,3.96,0.33,12,0.07,238.00,2828.00,1194,20240216,-21.11,778,20240805,21.08,990,-4.85,20250103,893,5.49,20250203,1191,-20.91,20240221,778,21.08,20240805,0.58,N,225590,100,26 억,,196293,N,N,0,N,00,N diff --git a/226320/price/prices-20250201.csv b/226320/price/prices-20250201.csv index 75d01233a0b3..6fbcf9218833 100644 --- a/226320/price/prices-20250201.csv +++ b/226320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12050,-10,5,-0.08,350258040,29482,59.80,11900,12060,11790,15670,8450,12060,11880.34,0.38,0,-2824,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2642,77.74,0.72,12,0.13,155.00,16829.00,17920,20240524,-32.76,9950,20241209,21.11,12600,-4.37,20250121,10450,15.31,20250102,17920,-32.76,20240524,9950,21.11,20241209,1.11,N,226320,500,109 억,,82629,N,N,2090,N,00,N +20250224,151023,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11800,-260,5,-2.16,233385740,19659,39.87,11900,12060,11790,15670,8450,12060,11871.60,0.38,0,-2731,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2588,76.13,0.70,12,0.09,155.00,16829.00,17920,20240524,-34.15,9950,20241209,18.59,12600,-6.35,20250121,10450,12.92,20250102,17920,-34.15,20240524,9950,18.59,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,141021,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,-210,5,-1.74,172981570,14550,29.51,11900,12060,11840,15670,8450,12060,11888.65,0.38,0,-2989,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2599,76.45,0.70,12,0.07,155.00,16829.00,17920,20240524,-33.87,9950,20241209,19.10,12600,-5.95,20250121,10450,13.40,20250102,17920,-33.87,20240524,9950,19.10,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,131024,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11890,-170,5,-1.41,128558400,10802,21.91,11900,12060,11840,15670,8450,12060,11901.20,0.38,0,-901,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2607,76.71,0.71,12,0.05,155.00,16829.00,17920,20240524,-33.65,9950,20241209,19.50,12600,-5.63,20250121,10450,13.78,20250102,17920,-33.65,20240524,9950,19.50,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,121020,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-160,5,-1.33,118687770,9972,20.23,11900,12060,11840,15670,8450,12060,11901.94,0.38,0,-1150,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2610,76.77,0.71,12,0.05,155.00,16829.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,111018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-160,5,-1.33,105987780,8905,18.06,11900,12060,11840,15670,8450,12060,11901.88,0.38,0,-1614,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2610,76.77,0.71,12,0.04,155.00,16829.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,101018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12000,-60,5,-0.50,79186030,6651,13.49,11900,12060,11840,15670,8450,12060,11905.65,0.38,0,-1268,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2632,77.42,0.71,12,0.03,155.00,16829.00,17920,20240524,-33.04,9950,20241209,20.60,12600,-4.76,20250121,10450,14.83,20250102,17920,-33.04,20240524,9950,20.60,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N +20250224,091025,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,-160,5,-1.33,19390130,1626,3.30,11900,12060,11900,15670,8450,12060,11924.21,0.38,0,636,12273,12166,12023,11916,11773,12220,11970,110,3610,500,8920,10,1,21929315,2610,76.77,0.71,12,0.01,155.00,16829.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,1.11,N,226320,500,109 억,,82629,N,N,5139,N,00,N 20250221,161015,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,80,2,0.67,590923090,49132,35.48,11970,12130,11880,15570,8390,11980,12027.25,0.35,0,11829,12793,12386,12093,11686,11393,12240,11540,110,3590,500,8860,10,1,21929315,2645,77.81,0.72,12,0.22,155.00,16829.00,17920,20240524,-32.70,9950,20241209,21.21,12600,-4.29,20250121,10450,15.41,20250102,17920,-32.70,20240524,9950,21.21,20241209,1.10,N,226320,500,109 억,,77447,N,N,5139,N,00,N 20250221,151019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12120,140,2,1.17,542158940,45099,32.57,11970,12130,11880,15570,8390,11980,12021.53,0.35,0,11776,12793,12386,12093,11686,11393,12240,11540,110,3590,500,8860,10,1,21929315,2658,78.19,0.72,12,0.21,155.00,16829.00,17920,20240524,-32.37,9950,20241209,21.81,12600,-3.81,20250121,10450,15.98,20250102,17920,-32.37,20240524,9950,21.81,20241209,1.10,N,226320,500,109 억,,77447,N,N,2661,N,00,N 20250221,141019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12060,80,2,0.67,452953660,37717,27.24,11970,12120,11880,15570,8390,11980,12009.27,0.35,0,10801,12793,12386,12093,11686,11393,12240,11540,110,3590,500,8860,10,1,21929315,2645,77.81,0.72,12,0.17,155.00,16829.00,17920,20240524,-32.70,9950,20241209,21.21,12600,-4.29,20250121,10450,15.41,20250102,17920,-32.70,20240524,9950,21.21,20241209,1.10,N,226320,500,109 억,,77447,N,N,2661,N,00,N diff --git a/226330/price/prices-20250201.csv b/226330/price/prices-20250201.csv index 15a33377c823..bed142f7ecfe 100644 --- a/226330/price/prices-20250201.csv +++ b/226330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-390,5,-5.10,1698119760,234443,137.84,7360,7490,7120,9930,5350,7640,7243.21,0.00,0,30385,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1106,-9.69,3.54,12,1.54,-748.00,2050.00,13960,20240223,-48.07,4195,20241029,72.82,9430,-23.12,20250211,5310,36.53,20250102,13780,-47.39,20240227,4195,72.82,20241029,1.28,N,226330,500,76 억,,0,N,N,14,N,00,N +20250224,151023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-400,5,-5.24,1632076180,225343,132.49,7360,7490,7120,9930,5350,7640,7242.63,0.00,0,31750,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1105,-9.68,3.53,12,1.48,-748.00,2050.00,13960,20240223,-48.14,4195,20241029,72.59,9430,-23.22,20250211,5310,36.35,20250102,13780,-47.46,20240227,4195,72.59,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7210,-430,5,-5.63,1509326550,208296,122.46,7360,7490,7120,9930,5350,7640,7246.07,0.00,0,26999,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1100,-9.64,3.52,12,1.37,-748.00,2050.00,13960,20240223,-48.35,4195,20241029,71.87,9430,-23.54,20250211,5310,35.78,20250102,13780,-47.68,20240227,4195,71.87,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,131024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,-410,5,-5.37,1445014630,199390,117.23,7360,7490,7120,9930,5350,7640,7247.18,0.00,0,29075,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1103,-9.67,3.53,12,1.31,-748.00,2050.00,13960,20240223,-48.21,4195,20241029,72.35,9430,-23.33,20250211,5310,36.16,20250102,13780,-47.53,20240227,4195,72.35,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-440,5,-5.76,1380630550,190480,111.99,7360,7490,7120,9930,5350,7640,7248.17,0.00,0,30653,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1099,-9.63,3.51,12,1.25,-748.00,2050.00,13960,20240223,-48.42,4195,20241029,71.63,9430,-23.65,20250211,5310,35.59,20250102,13780,-47.75,20240227,4195,71.63,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,111018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,-400,5,-5.24,1209662020,166611,97.96,7360,7490,7120,9930,5350,7640,7260.40,0.00,0,26609,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1105,-9.68,3.53,12,1.09,-748.00,2050.00,13960,20240223,-48.14,4195,20241029,72.59,9430,-23.22,20250211,5310,36.35,20250102,13780,-47.46,20240227,4195,72.59,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-460,5,-6.02,999567200,137361,80.76,7360,7490,7120,9930,5350,7640,7276.94,0.00,0,23571,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1096,-9.60,3.50,12,0.90,-748.00,2050.00,13960,20240223,-48.57,4195,20241029,71.16,9430,-23.86,20250211,5310,35.22,20250102,13780,-47.90,20240227,4195,71.16,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N +20250224,091025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-360,5,-4.71,404130460,55013,32.34,7360,7490,7280,9930,5350,7640,7346.09,0.00,0,15077,8180,7910,7770,7500,7360,7840,7430,76,2290,500,5190,10,1,15258475,1111,-9.73,3.55,12,0.36,-748.00,2050.00,13960,20240223,-47.85,4195,20241029,73.54,9430,-22.80,20250211,5310,37.10,20250102,13780,-47.17,20240227,4195,73.54,20241029,1.28,N,226330,500,76 억,,0,N,N,0,N,00,N 20250221,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7640,-160,5,-2.05,1318855360,169326,56.27,7830,8040,7630,10140,5460,7800,7789.22,0.00,0,-23510,8480,8140,7970,7630,7460,8055,7545,76,2340,500,5300,10,1,15258475,1166,-10.21,3.73,12,1.11,-748.00,2050.00,13960,20240223,-45.27,4195,20241029,82.12,9430,-18.98,20250211,5310,43.88,20250102,13960,-45.27,20240223,4195,82.12,20241029,1.29,N,226330,500,76 억,,0,N,N,0,N,00,N 20250221,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-100,5,-1.28,1255120520,160999,53.50,7830,8040,7630,10140,5460,7800,7795.83,0.00,0,-21906,8480,8140,7970,7630,7460,8055,7545,76,2340,500,5300,10,1,15258475,1175,-10.29,3.76,12,1.06,-748.00,2050.00,13960,20240223,-44.84,4195,20241029,83.55,9430,-18.35,20250211,5310,45.01,20250102,13960,-44.84,20240223,4195,83.55,20241029,1.29,N,226330,500,76 억,,0,N,N,0,N,00,N 20250221,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-100,5,-1.28,1095204420,140164,46.58,7830,8040,7670,10140,5460,7800,7813.74,0.00,0,-21034,8480,8140,7970,7630,7460,8055,7545,76,2340,500,5300,10,1,15258475,1175,-10.29,3.76,12,0.92,-748.00,2050.00,13960,20240223,-44.84,4195,20241029,83.55,9430,-18.35,20250211,5310,45.01,20250102,13960,-44.84,20240223,4195,83.55,20241029,1.29,N,226330,500,76 억,,0,N,N,0,N,00,N diff --git a/226340/price/prices-20250201.csv b/226340/price/prices-20250201.csv index 4078e4ca4988..7c041e3c38ca 100644 --- a/226340/price/prices-20250201.csv +++ b/226340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161024,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,151024,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,141022,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,131024,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,121021,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,111019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,101019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N +20250224,091025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.33,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250221,161015,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.36,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250221,151020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.36,N,226340,100,41 억,,1698921,N,N,0,N,00,N 20250221,141019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.36,N,226340,100,41 억,,1698921,N,N,0,N,00,N diff --git a/226360/price/prices-20250201.csv b/226360/price/prices-20250201.csv index 532df5413d58..2fd0aac14368 100644 --- a/226360/price/prices-20250201.csv +++ b/226360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161025,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,151024,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,141022,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,131024,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,121021,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,111019,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,101019,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N +20250224,091026,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240213,0.00,2555,20240213,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240226,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250221,161016,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240208,0.00,2555,20240208,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240221,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250221,151020,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240208,0.00,2555,20240208,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240221,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N 20250221,141020,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.42,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20240208,0.00,2555,20240208,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240221,0.00,N,226360,100,23 억,,575582,N,N,0,N,00,N diff --git a/226400/price/prices-20250201.csv b/226400/price/prices-20250201.csv index b94a066a2439..85b412e6fc32 100644 --- a/226400/price/prices-20250201.csv +++ b/226400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161025,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,140,2,1.86,1388613950,184197,93.37,7510,7730,7300,9760,5260,7510,7538.54,3.71,0,-15430,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1581,42.98,2.91,12,0.89,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,151024,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7660,150,2,2.00,1326809400,176125,89.28,7510,7730,7300,9760,5260,7510,7533.34,3.71,0,-13985,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1583,43.03,2.91,12,0.85,178.00,2633.00,8880,20250210,-13.74,4060,20240610,88.67,8880,-13.74,20250210,6330,21.01,20250108,8880,-13.74,20250210,4060,88.67,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,141022,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7650,140,2,1.86,938970880,125612,63.68,7510,7710,7300,9760,5260,7510,7475.17,3.71,0,6068,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1581,42.98,2.91,12,0.61,178.00,2633.00,8880,20250210,-13.85,4060,20240610,88.42,8880,-13.85,20250210,6330,20.85,20250108,8880,-13.85,20250210,4060,88.42,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,131025,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7560,50,2,0.67,746753920,100323,50.86,7510,7560,7300,9760,5260,7510,7443.49,3.71,0,11487,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1562,42.47,2.87,12,0.49,178.00,2633.00,8880,20250210,-14.86,4060,20240610,86.21,8880,-14.86,20250210,6330,19.43,20250108,8880,-14.86,20250210,4060,86.21,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,121021,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7520,10,2,0.13,640920300,86239,43.72,7510,7530,7300,9760,5260,7510,7431.90,3.71,0,14556,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1554,42.25,2.86,12,0.42,178.00,2633.00,8880,20250210,-15.32,4060,20240610,85.22,8880,-15.32,20250210,6330,18.80,20250108,8880,-15.32,20250210,4060,85.22,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,111019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7460,-50,5,-0.67,486678630,65671,33.29,7510,7510,7300,9760,5260,7510,7410.85,3.71,0,17658,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1541,41.91,2.83,12,0.32,178.00,2633.00,8880,20250210,-15.99,4060,20240610,83.74,8880,-15.99,20250210,6330,17.85,20250108,8880,-15.99,20250210,4060,83.74,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,101019,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7410,-100,5,-1.33,412509840,55671,28.22,7510,7510,7300,9760,5260,7510,7409.77,3.71,0,12906,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1531,41.63,2.81,12,0.27,178.00,2633.00,8880,20250210,-16.55,4060,20240610,82.51,8880,-16.55,20250210,6330,17.06,20250108,8880,-16.55,20250210,4060,82.51,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N +20250224,091026,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7420,-90,5,-1.20,103099270,13893,7.04,7510,7510,7300,9760,5260,7510,7420.91,3.71,0,1311,7923,7716,7593,7386,7263,7655,7325,103,2250,500,5400,10,1,20661601,1533,41.69,2.82,12,0.07,178.00,2633.00,8880,20250210,-16.44,4060,20240610,82.76,8880,-16.44,20250210,6330,17.22,20250108,8880,-16.44,20250210,4060,82.76,20240610,5.84,N,226400,500,103 억,,765515,N,N,0,N,00,N 20250221,161016,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7510,-100,5,-1.31,1490540750,195451,91.31,7610,7800,7470,9890,5330,7610,7626.96,3.92,0,-44371,7943,7776,7603,7436,7263,7690,7350,103,2280,500,5470,10,1,20661601,1552,42.19,2.85,12,0.95,178.00,2633.00,8880,20250210,-15.43,4060,20240610,84.98,8880,-15.43,20250210,6330,18.64,20250108,8880,-15.43,20250210,4060,84.98,20240610,5.82,N,226400,500,103 억,,810488,N,N,0,N,00,N 20250221,151020,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7500,-110,5,-1.45,1371618670,179589,83.90,7610,7800,7480,9890,5330,7610,7637.54,3.92,0,-41010,7943,7776,7603,7436,7263,7690,7350,103,2280,500,5470,10,1,20661601,1550,42.13,2.85,12,0.87,178.00,2633.00,8880,20250210,-15.54,4060,20240610,84.73,8880,-15.54,20250210,6330,18.48,20250108,8880,-15.54,20250210,4060,84.73,20240610,5.82,N,226400,500,103 억,,810488,N,N,0,N,00,N 20250221,141020,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7570,-40,5,-0.53,1193142150,155869,72.82,7610,7800,7500,9890,5330,7610,7654.78,3.92,0,-28474,7943,7776,7603,7436,7263,7690,7350,103,2280,500,5470,10,1,20661601,1564,42.53,2.88,12,0.75,178.00,2633.00,8880,20250210,-14.75,4060,20240610,86.45,8880,-14.75,20250210,6330,19.59,20250108,8880,-14.75,20250210,4060,86.45,20240610,5.82,N,226400,500,103 억,,810488,N,N,0,N,00,N diff --git a/226440/price/prices-20250201.csv b/226440/price/prices-20250201.csv index 34d06e5ff695..1417162d09b1 100644 --- a/226440/price/prices-20250201.csv +++ b/226440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161025,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,151025,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,141023,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,131025,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,121022,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,111020,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,101019,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N +20250224,091026,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240213,0.00,1530,20240213,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240226,1530,0.00,20240226,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250221,161016,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240208,0.00,1530,20240208,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240221,1530,0.00,20240221,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250221,151021,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240208,0.00,1530,20240208,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240221,1530,0.00,20240221,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N 20250221,141020,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240208,0.00,1530,20240208,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240221,1530,0.00,20240221,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20250201.csv b/226950/price/prices-20250201.csv index 83f7946bb592..12be6093a7a8 100644 --- a/226950/price/prices-20250201.csv +++ b/226950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161026,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43700,550,2,1.27,30812333750,717171,89.21,42150,44400,41050,56000,30250,43150,42959.42,1.42,0,30086,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,8067,-38.37,14.81,12,3.89,-1139.00,2951.00,52400,20250217,-16.60,8280,20240624,427.78,52400,-16.60,20250217,13380,226.61,20250117,52400,-16.60,20250217,8280,427.78,20240624,0.29,N,226950,500,92 억,,262918,N,N,38,N,02,N +20250224,151025,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43000,-150,5,-0.35,28849195000,672008,83.59,42150,44400,41050,56000,30250,43150,42929.72,1.42,0,28519,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7938,-37.75,14.57,12,3.64,-1139.00,2951.00,52400,20250217,-17.94,8280,20240624,419.32,52400,-17.94,20250217,13380,221.38,20250117,52400,-17.94,20250217,8280,419.32,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,141023,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42850,-300,5,-0.70,25845993700,602157,74.90,42150,44400,41050,56000,30250,43150,42922.22,1.42,0,24590,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7910,-37.62,14.52,12,3.26,-1139.00,2951.00,52400,20250217,-18.23,8280,20240624,417.51,52400,-18.23,20250217,13380,220.25,20250117,52400,-18.23,20250217,8280,417.51,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,131025,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43400,250,2,0.58,23064397400,537863,66.90,42150,44400,41050,56000,30250,43150,42881.37,1.42,0,16090,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,8011,-38.10,14.71,12,2.91,-1139.00,2951.00,52400,20250217,-17.18,8280,20240624,424.15,52400,-17.18,20250217,13380,224.36,20250117,52400,-17.18,20250217,8280,424.15,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,121022,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43200,50,2,0.12,16122265450,379033,47.15,42150,43600,41050,56000,30250,43150,42534.69,1.42,0,6302,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7975,-37.93,14.64,12,2.05,-1139.00,2951.00,52400,20250217,-17.56,8280,20240624,421.74,52400,-17.56,20250217,13380,222.87,20250117,52400,-17.56,20250217,8280,421.74,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,111020,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42800,-350,5,-0.81,12888706700,304098,37.83,42150,43600,41050,56000,30250,43150,42382.52,1.42,0,4270,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7901,-37.58,14.50,12,1.65,-1139.00,2951.00,52400,20250217,-18.32,8280,20240624,416.91,52400,-18.32,20250217,13380,219.88,20250117,52400,-18.32,20250217,8280,416.91,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,101020,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41500,-1650,5,-3.82,9241954050,217912,27.11,42150,43600,41050,56000,30250,43150,42410.23,1.42,0,-6870,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7661,-36.44,14.06,12,1.18,-1139.00,2951.00,52400,20250217,-20.80,8280,20240624,401.21,52400,-20.80,20250217,13380,210.16,20250117,52400,-20.80,20250217,8280,401.21,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N +20250224,091027,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42750,-400,5,-0.93,2619748200,61055,7.59,42150,43600,42150,56000,30250,43150,42906.62,1.42,0,-2700,46250,44700,42850,41300,39450,45475,42075,92,12850,500,0,50,1,18459573,7891,-37.53,14.49,12,0.33,-1139.00,2951.00,52400,20250217,-18.42,8280,20240624,416.30,52400,-18.42,20250217,13380,219.51,20250117,52400,-18.42,20250217,8280,416.30,20240624,0.29,N,226950,500,92 억,,262918,N,N,483,N,02,N 20250221,161017,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43150,900,2,2.13,34231068550,798696,67.27,42250,44400,41000,54900,29600,42250,42858.82,1.18,0,44873,50516,46382,43816,39682,37116,45100,38400,92,12650,500,0,50,1,18459573,7965,-37.88,14.62,12,4.33,-1139.00,2951.00,52400,20250217,-17.65,8280,20240624,421.14,52400,-17.65,20250217,13380,222.50,20250117,52400,-17.65,20250217,8280,421.14,20240624,0.30,N,226950,500,92 억,,218264,N,N,483,N,02,N 20250221,151021,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42950,700,2,1.66,32935523550,768616,64.74,42250,44400,41000,54900,29600,42250,42850.66,1.18,0,44203,50516,46382,43816,39682,37116,45100,38400,92,12650,500,0,50,1,18459573,7928,-37.71,14.55,12,4.16,-1139.00,2951.00,52400,20250217,-18.03,8280,20240624,418.72,52400,-18.03,20250217,13380,221.00,20250117,52400,-18.03,20250217,8280,418.72,20240624,0.30,N,226950,500,92 억,,218264,N,N,137,N,02,N 20250221,141021,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42600,350,2,0.83,27973297550,653123,55.01,42250,44400,41000,54900,29600,42250,42830.33,1.18,0,33600,50516,46382,43816,39682,37116,45100,38400,92,12650,500,0,50,1,18459573,7864,-37.40,14.44,12,3.54,-1139.00,2951.00,52400,20250217,-18.70,8280,20240624,414.49,52400,-18.70,20250217,13380,218.39,20250117,52400,-18.70,20250217,8280,414.49,20240624,0.30,N,226950,500,92 억,,218264,N,N,137,N,02,N diff --git a/227100/price/prices-20250201.csv b/227100/price/prices-20250201.csv index e480be802260..aa878cb75ad6 100644 --- a/227100/price/prices-20250201.csv +++ b/227100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161026,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,151025,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,141023,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,131026,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,121022,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,111020,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,101020,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N +20250224,091027,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250221,161017,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250221,151021,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N 20250221,141021,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2035,20240222,-69.93,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2035,-69.93,20240222,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N diff --git a/227420/price/prices-20250201.csv b/227420/price/prices-20250201.csv index e521430f2026..7b0499f960fe 100644 --- a/227420/price/prices-20250201.csv +++ b/227420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161026,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,151025,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,141024,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,131026,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,121022,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,111020,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,101020,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N +20250224,091027,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240213,0.00,1808,20240213,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240226,1808,0.00,20240226,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250221,161017,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250221,151021,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N 20250221,141021,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240208,0.00,1808,20240208,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240221,1808,0.00,20240221,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250201.csv b/227610/price/prices-20250201.csv index cdb7d230ef1a..fa71df1d094c 100644 --- a/227610/price/prices-20250201.csv +++ b/227610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,0,3,0.00,72938841,68739,144.85,1055,1077,1045,1371,739,1055,1061.10,0.00,0,4575,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,375,-131.88,1.18,12,0.19,-8.00,891.00,2140,20240221,-50.70,1020,20241227,3.43,1370,-22.99,20250110,1030,2.43,20250212,2000,-47.25,20240307,1020,3.43,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1068,13,2,1.23,68351623,64391,135.69,1055,1077,1045,1371,739,1055,1061.51,0.00,0,5716,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,380,-133.50,1.20,12,0.18,-8.00,891.00,2140,20240221,-50.09,1020,20241227,4.71,1370,-22.04,20250110,1030,3.69,20250212,2000,-46.60,20240307,1020,4.71,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1070,15,2,1.42,57784665,54423,114.68,1055,1077,1045,1371,739,1055,1061.77,0.00,0,3631,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,381,-133.75,1.20,12,0.15,-8.00,891.00,2140,20240221,-50.00,1020,20241227,4.90,1370,-21.90,20250110,1030,3.88,20250212,2000,-46.50,20240307,1020,4.90,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,131026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,21,2,1.99,55810357,52580,110.80,1055,1077,1045,1371,739,1055,1061.44,0.00,0,3043,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,383,-134.50,1.21,12,0.15,-8.00,891.00,2140,20240221,-49.72,1020,20241227,5.49,1370,-21.46,20250110,1030,4.47,20250212,2000,-46.20,20240307,1020,5.49,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,14,2,1.33,49123322,46307,97.58,1055,1077,1045,1371,739,1055,1060.82,0.00,0,3006,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,380,-133.62,1.20,12,0.13,-8.00,891.00,2140,20240221,-50.05,1020,20241227,4.80,1370,-21.97,20250110,1030,3.79,20250212,2000,-46.55,20240307,1020,4.80,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,111021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,8,2,0.76,37430035,35374,74.54,1055,1077,1045,1371,739,1055,1058.12,0.00,0,2701,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,378,-132.88,1.19,12,0.10,-8.00,891.00,2140,20240221,-50.33,1020,20241227,4.22,1370,-22.41,20250110,1030,3.20,20250212,2000,-46.85,20240307,1020,4.22,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,101021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,14,2,1.33,23589292,22301,46.99,1055,1077,1045,1371,739,1055,1057.77,0.00,0,1084,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,380,-133.62,1.20,12,0.06,-8.00,891.00,2140,20240221,-50.05,1020,20241227,4.80,1370,-21.97,20250110,1030,3.79,20250212,2000,-46.55,20240307,1020,4.80,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20250224,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,4,2,0.38,11521294,10971,23.12,1055,1059,1045,1371,739,1055,1050.16,0.00,0,108,1084,1069,1056,1041,1028,1063,1035,178,316,500,710,1,1,35583547,377,-132.38,1.19,12,0.03,-8.00,891.00,2140,20240221,-50.51,1020,20241227,3.82,1370,-22.70,20250110,1030,2.82,20250212,2000,-47.05,20240307,1020,3.82,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250221,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,-12,5,-1.12,48468193,46033,60.95,1067,1071,1043,1387,747,1067,1052.90,0.00,0,244,1095,1080,1059,1044,1023,1070,1034,178,320,500,720,1,1,35583547,375,-131.88,1.18,12,0.13,-8.00,891.00,2140,20240221,-50.70,1020,20241227,3.43,1370,-22.99,20250110,1030,2.43,20250212,2140,-50.70,20240221,1020,3.43,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250221,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1047,-20,5,-1.87,35413899,33605,44.49,1067,1071,1045,1387,747,1067,1053.83,0.00,0,770,1095,1080,1059,1044,1023,1070,1034,178,320,500,720,1,1,35583547,373,-130.88,1.18,12,0.09,-8.00,891.00,2140,20240221,-51.07,1020,20241227,2.65,1370,-23.58,20250110,1030,1.65,20250212,2140,-51.07,20240221,1020,2.65,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20250221,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,-19,5,-1.78,30883854,29277,38.76,1067,1071,1047,1387,747,1067,1054.88,0.00,0,500,1095,1080,1059,1044,1023,1070,1034,178,320,500,720,1,1,35583547,373,-131.00,1.18,12,0.08,-8.00,891.00,2140,20240221,-51.03,1020,20241227,2.75,1370,-23.50,20250110,1030,1.75,20250212,2140,-51.03,20240221,1020,2.75,20241227,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20250201.csv b/227840/price/prices-20250201.csv index ba4f5cd80570..496608a1d740 100644 --- a/227840/price/prices-20250201.csv +++ b/227840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161027,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-20,5,-0.19,186483510,17784,434.18,10520,10520,10470,13670,7370,10520,10486.03,2.35,0,-1220,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.20,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.36,N,227840,5000,455 억,,214268,N,N,2,N,00,N +20250224,151026,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10490,-30,5,-0.29,181698780,17328,423.05,10520,10520,10470,13670,7370,10520,10485.85,2.35,0,-1273,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,955,3.27,0.36,12,0.19,3205.00,29424.00,11810,20240508,-11.18,10100,20240806,3.86,10680,-1.78,20250217,10160,3.25,20250113,11810,-11.18,20240508,10100,3.86,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,141024,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-20,5,-0.19,171632260,16368,399.61,10520,10520,10470,13670,7370,10520,10485.84,2.35,0,-1290,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.18,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,131026,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-20,5,-0.19,168004870,16022,391.16,10520,10520,10470,13670,7370,10520,10485.89,2.35,0,-1069,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.18,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,121023,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10500,-20,5,-0.19,160206650,15278,373.00,10520,10520,10470,13670,7370,10520,10486.10,2.35,0,-990,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.17,3205.00,29424.00,11810,20240508,-11.09,10100,20240806,3.96,10680,-1.69,20250217,10160,3.35,20250113,11810,-11.09,20240508,10100,3.96,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,111021,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10510,-10,5,-0.10,152853130,14577,355.88,10520,10520,10470,13670,7370,10520,10485.91,2.35,0,-983,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.16,3205.00,29424.00,11810,20240508,-11.01,10100,20240806,4.06,10680,-1.59,20250217,10160,3.44,20250113,11810,-11.01,20240508,10100,4.06,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,101021,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10480,-40,5,-0.38,13272220,1263,30.83,10520,10520,10480,13670,7370,10520,10508.49,2.35,0,-242,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,954,3.27,0.36,12,0.01,3205.00,29424.00,11810,20240508,-11.26,10100,20240806,3.76,10680,-1.87,20250217,10160,3.15,20250113,11810,-11.26,20240508,10100,3.76,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N +20250224,091028,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10510,-10,5,-0.10,8742000,831,20.29,10520,10520,10510,13670,7370,10520,10519.86,2.35,0,-12,10580,10550,10490,10460,10400,10565,10475,455,3150,5000,7780,10,1,9100836,956,3.28,0.36,12,0.01,3205.00,29424.00,11810,20240508,-11.01,10100,20240806,4.06,10680,-1.59,20250217,10160,3.44,20250113,11810,-11.01,20240508,10100,4.06,20240806,0.36,N,227840,5000,455 억,,214268,N,N,4,N,00,N 20250221,161018,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10520,60,2,0.57,42928640,4095,111.07,10460,10520,10430,13590,7330,10460,10483.18,2.36,0,-495,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,957,3.28,0.36,12,0.04,3205.00,29424.00,11810,20240508,-10.92,10100,20240806,4.16,10680,-1.50,20250217,10160,3.54,20250113,11810,-10.92,20240508,10100,4.16,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N 20250221,151022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10510,50,2,0.48,39058370,3727,101.08,10460,10510,10430,13590,7330,10460,10479.84,2.36,0,-487,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,956,3.28,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.01,10100,20240806,4.06,10680,-1.59,20250217,10160,3.44,20250113,11810,-11.01,20240508,10100,4.06,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N 20250221,141022,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10490,30,2,0.29,34263060,3270,88.69,10460,10510,10430,13590,7330,10460,10478.00,2.36,0,-488,10513,10486,10453,10426,10393,10500,10440,455,3130,5000,7740,10,1,9100836,955,3.27,0.36,12,0.04,3205.00,29424.00,11810,20240508,-11.18,10100,20240806,3.86,10680,-1.78,20250217,10160,3.25,20250113,11810,-11.18,20240508,10100,3.86,20240806,0.34,N,227840,5000,455 억,,214768,N,N,4,N,00,N diff --git a/227950/price/prices-20250201.csv b/227950/price/prices-20250201.csv index 4d4545fbaa0f..d1c75b6d7b4a 100644 --- a/227950/price/prices-20250201.csv +++ b/227950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,441,-13,5,-2.86,237133646,536979,276.91,454,457,434,590,318,454,441.61,0.62,0,28885,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,457,4.24,0.41,12,0.52,104.00,1074.00,849,20240314,-48.06,405,20241028,8.89,519,-15.03,20250217,422,4.50,20250117,849,-48.06,20240314,405,8.89,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,444,-10,5,-2.20,129379054,291388,150.26,454,457,435,590,318,454,444.01,0.62,0,30098,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,460,4.27,0.41,12,0.28,104.00,1074.00,849,20240314,-47.70,405,20241028,9.63,519,-14.45,20250217,422,5.21,20250117,849,-47.70,20240314,405,9.63,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,141024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,444,-10,5,-2.20,85811211,193101,99.58,454,457,435,590,318,454,444.39,0.62,0,30098,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,460,4.27,0.41,12,0.19,104.00,1074.00,849,20240314,-47.70,405,20241028,9.63,519,-14.45,20250217,422,5.21,20250117,849,-47.70,20240314,405,9.63,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,131027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,445,-9,5,-1.98,76317412,171731,88.56,454,457,435,590,318,454,444.40,0.62,0,32449,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,461,4.28,0.41,12,0.17,104.00,1074.00,849,20240314,-47.59,405,20241028,9.88,519,-14.26,20250217,422,5.45,20250117,849,-47.59,20240314,405,9.88,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,121023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,443,-11,5,-2.42,66219681,148988,76.83,454,457,435,590,318,454,444.46,0.62,0,34834,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,459,4.26,0.41,12,0.14,104.00,1074.00,849,20240314,-47.82,405,20241028,9.38,519,-14.64,20250217,422,4.98,20250117,849,-47.82,20240314,405,9.38,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,111021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,447,-7,5,-1.54,51612629,116134,59.89,454,457,435,590,318,454,444.42,0.62,0,22742,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,463,4.30,0.42,12,0.11,104.00,1074.00,849,20240314,-47.35,405,20241028,10.37,519,-13.87,20250217,422,5.92,20250117,849,-47.35,20240314,405,10.37,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,101021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,449,-5,5,-1.10,45851557,103243,53.24,454,457,435,590,318,454,444.11,0.62,0,24590,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,465,4.32,0.42,12,0.10,104.00,1074.00,849,20240314,-47.11,405,20241028,10.86,519,-13.49,20250217,422,6.40,20250117,849,-47.11,20240314,405,10.86,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N +20250224,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,450,-4,5,-0.88,29600841,66770,34.43,454,457,435,590,318,454,443.33,0.62,0,26143,459,456,454,451,449,455,450,104,136,100,310,1,1,103575530,466,4.33,0.42,12,0.06,104.00,1074.00,849,20240314,-47.00,405,20241028,11.11,519,-13.29,20250217,422,6.64,20250117,849,-47.00,20240314,405,11.11,20241028,0.81,N,227950,100,103 억,,646253,N,N,0,N,00,N 20250221,161018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,454,-3,5,-0.66,87921638,193910,93.49,455,457,452,594,320,457,453.41,0.63,0,-10850,470,463,458,451,446,461,449,104,137,100,310,1,1,103575530,470,4.37,0.42,12,0.19,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,519,-12.52,20250217,422,7.58,20250117,849,-46.53,20240314,405,12.10,20241028,0.81,N,227950,100,103 억,,657103,N,N,0,N,00,N 20250221,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,452,-5,5,-1.09,68190268,150338,72.48,455,457,452,594,320,457,453.58,0.63,0,-10612,470,463,458,451,446,461,449,104,137,100,310,1,1,103575530,468,4.35,0.42,12,0.15,104.00,1074.00,849,20240314,-46.76,405,20241028,11.60,519,-12.91,20250217,422,7.11,20250117,849,-46.76,20240314,405,11.60,20241028,0.81,N,227950,100,103 억,,657103,N,N,0,N,00,N 20250221,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,455,-2,5,-0.44,54562973,120282,57.99,455,457,452,594,320,457,453.63,0.63,0,-10612,470,463,458,451,446,461,449,104,137,100,310,1,1,103575530,471,4.38,0.42,12,0.12,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,519,-12.33,20250217,422,7.82,20250117,849,-46.41,20240314,405,12.35,20241028,0.81,N,227950,100,103 억,,657103,N,N,0,N,00,N diff --git a/228340/price/prices-20250201.csv b/228340/price/prices-20250201.csv index 19ead34569ad..7f8826043a74 100644 --- a/228340/price/prices-20250201.csv +++ b/228340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1758,-28,5,-1.57,23416795,13509,138.81,1734,1786,1700,2320,1251,1786,1733.42,0.50,0,394,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,352,6.81,0.27,12,0.07,258.00,6404.00,2705,20240403,-35.01,1615,20250213,8.85,2160,-18.61,20250123,1615,8.85,20250213,2705,-35.01,20240403,1615,8.85,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,-12,5,-0.67,22201337,12818,131.71,1734,1786,1700,2320,1251,1786,1732.04,0.50,0,394,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,355,6.88,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2705,-34.42,20240403,1615,9.85,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,141025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,-18,5,-1.01,20571705,11897,122.25,1734,1786,1700,2320,1251,1786,1729.15,0.50,0,540,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,354,6.85,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.64,1615,20250213,9.47,2160,-18.15,20250123,1615,9.47,20250213,2705,-34.64,20240403,1615,9.47,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-46,5,-2.58,16013806,9294,95.50,1734,1757,1700,2320,1251,1786,1723.03,0.50,0,590,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,348,6.74,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.67,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2705,-35.67,20240403,1615,7.74,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,121024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-46,5,-2.58,15853267,9202,94.55,1734,1757,1700,2320,1251,1786,1722.81,0.50,0,592,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,348,6.74,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.67,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2705,-35.67,20240403,1615,7.74,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,111021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,-38,5,-2.13,15794095,9168,94.20,1734,1757,1700,2320,1251,1786,1722.74,0.50,0,596,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.38,1615,20250213,8.24,2160,-19.07,20250123,1615,8.24,20250213,2705,-35.38,20240403,1615,8.24,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,101021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-36,5,-2.02,15735027,9134,93.86,1734,1757,1700,2320,1251,1786,1722.69,0.50,0,598,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,350,6.78,0.27,12,0.05,258.00,6404.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N +20250224,091028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1727,-59,5,-3.30,5392633,3111,31.97,1734,1757,1727,2320,1251,1786,1733.41,0.50,0,633,1808,1796,1778,1766,1748,1803,1773,100,534,500,1250,1,1,20000000,345,6.69,0.27,12,0.02,258.00,6404.00,2705,20240403,-36.16,1615,20250213,6.93,2160,-20.05,20250123,1615,6.93,20250213,2705,-36.16,20240403,1615,6.93,20250213,0.02,N,228340,500,100 억,,100566,N,N,0,N,00,N 20250221,161018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,6,2,0.34,17333536,9711,122.04,1780,1790,1760,2310,1246,1780,1784.94,0.51,0,-723,1800,1790,1770,1760,1740,1795,1765,100,530,500,1240,1,1,20000000,357,6.92,0.28,12,0.05,258.00,6404.00,2705,20240403,-33.97,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2705,-33.97,20240403,1615,10.59,20250213,0.02,N,228340,500,100 억,,101289,N,N,0,N,00,N 20250221,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,5,2,0.28,16769975,9394,118.06,1780,1790,1760,2310,1246,1780,1785.18,0.51,0,-723,1800,1790,1770,1760,1740,1795,1765,100,530,500,1240,1,1,20000000,357,6.92,0.28,12,0.05,258.00,6404.00,2705,20240403,-34.01,1615,20250213,10.53,2160,-17.36,20250123,1615,10.53,20250213,2705,-34.01,20240403,1615,10.53,20250213,0.02,N,228340,500,100 억,,101289,N,N,0,N,00,N 20250221,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1787,7,2,0.39,14631544,8196,103.00,1780,1790,1760,2310,1246,1780,1785.21,0.51,0,-644,1800,1790,1770,1760,1740,1795,1765,100,530,500,1240,1,1,20000000,357,6.93,0.28,12,0.04,258.00,6404.00,2705,20240403,-33.94,1615,20250213,10.65,2160,-17.27,20250123,1615,10.65,20250213,2705,-33.94,20240403,1615,10.65,20250213,0.02,N,228340,500,100 억,,101289,N,N,0,N,00,N diff --git a/228670/price/prices-20250201.csv b/228670/price/prices-20250201.csv index bb925cb72726..f3884d84878f 100644 --- a/228670/price/prices-20250201.csv +++ b/228670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8700,340,2,4.07,816107480,94562,164.77,8330,8850,8170,10860,5860,8360,8630.37,12.17,0,2833,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1350,-62.59,1.06,12,0.61,-139.00,8212.00,19910,20240215,-56.30,5070,20241210,71.60,9200,-5.43,20250212,5710,52.36,20250102,17680,-50.79,20240319,5070,71.60,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8740,380,2,4.55,754695050,87522,152.50,8330,8850,8170,10860,5860,8360,8622.92,12.17,0,166,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1356,-62.88,1.06,12,0.56,-139.00,8212.00,19910,20240215,-56.10,5070,20241210,72.39,9200,-5.00,20250212,5710,53.06,20250102,17680,-50.57,20240319,5070,72.39,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,320,2,3.83,674319560,78315,136.46,8330,8850,8170,10860,5860,8360,8610.35,12.17,0,4062,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1347,-62.45,1.06,12,0.50,-139.00,8212.00,19910,20240215,-56.40,5070,20241210,71.20,9200,-5.65,20250212,5710,52.01,20250102,17680,-50.90,20240319,5070,71.20,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,131027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8710,350,2,4.19,593333830,69005,120.23,8330,8850,8170,10860,5860,8360,8598.42,12.17,0,8953,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1351,-62.66,1.06,12,0.44,-139.00,8212.00,19910,20240215,-56.25,5070,20241210,71.79,9200,-5.33,20250212,5710,52.54,20250102,17680,-50.74,20240319,5070,71.79,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,121024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8800,440,2,5.26,535272880,62357,108.65,8330,8850,8170,10860,5860,8360,8584.01,12.17,0,9261,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1365,-63.31,1.07,12,0.40,-139.00,8212.00,19910,20240215,-55.80,5070,20241210,73.57,9200,-4.35,20250212,5710,54.12,20250102,17680,-50.23,20240319,5070,73.57,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,111022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8770,410,2,4.90,433716330,50824,88.56,8330,8790,8170,10860,5860,8360,8533.69,12.17,0,8126,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1360,-63.09,1.07,12,0.33,-139.00,8212.00,19910,20240215,-55.95,5070,20241210,72.98,9200,-4.67,20250212,5710,53.59,20250102,17680,-50.40,20240319,5070,72.98,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,101022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,110,2,1.32,146719300,17607,30.68,8330,8510,8170,10860,5860,8360,8333.01,12.17,0,6067,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1314,-60.94,1.03,12,0.11,-139.00,8212.00,19910,20240215,-57.46,5070,20241210,67.06,9200,-7.93,20250212,5710,48.34,20250102,17680,-52.09,20240319,5070,67.06,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N +20250224,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-160,5,-1.91,23385670,2851,4.97,8330,8330,8190,10860,5860,8360,8202.62,12.17,0,-810,8666,8512,8326,8172,7986,8590,8250,78,2500,500,5680,10,1,15513053,1272,-58.99,1.00,12,0.02,-139.00,8212.00,19910,20240215,-58.81,5070,20241210,61.74,9200,-10.87,20250212,5710,43.61,20250102,17680,-53.62,20240319,5070,61.74,20241210,3.18,N,228670,500,77 억,,1887734,N,N,0,N,00,N 20250221,161019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8360,30,2,0.36,472532930,57385,73.98,8330,8480,8140,10820,5840,8330,8234.43,12.25,0,-13501,8723,8526,8393,8196,8063,8460,8130,78,2490,500,5660,10,1,15513053,1297,-60.14,1.02,12,0.37,-139.00,8212.00,19910,20240215,-58.01,5070,20241210,64.89,9200,-9.13,20250212,5710,46.41,20250102,17680,-52.71,20240319,5070,64.89,20241210,3.22,N,228670,500,77 억,,1900644,N,N,0,N,00,N 20250221,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,50,2,0.60,464870970,56469,72.79,8330,8480,8140,10820,5840,8330,8232.32,12.25,0,-13275,8723,8526,8393,8196,8063,8460,8130,78,2490,500,5660,10,1,15513053,1300,-60.29,1.02,12,0.36,-139.00,8212.00,19910,20240215,-57.91,5070,20241210,65.29,9200,-8.91,20250212,5710,46.76,20250102,17680,-52.60,20240319,5070,65.29,20241210,3.22,N,228670,500,77 억,,1900644,N,N,0,N,00,N 20250221,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-50,5,-0.60,411279410,50034,64.50,8330,8480,8140,10820,5840,8330,8220.00,12.25,0,-15751,8723,8526,8393,8196,8063,8460,8130,78,2490,500,5660,10,1,15513053,1284,-59.57,1.01,12,0.32,-139.00,8212.00,19910,20240215,-58.41,5070,20241210,63.31,9200,-10.00,20250212,5710,45.01,20250102,17680,-53.17,20240319,5070,63.31,20241210,3.22,N,228670,500,77 억,,1900644,N,N,0,N,00,N diff --git a/228760/price/prices-20250201.csv b/228760/price/prices-20250201.csv index 9549385acb9d..6daaf65f76f5 100644 --- a/228760/price/prices-20250201.csv +++ b/228760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,-10,5,-0.05,4763701350,256860,174.84,18240,19140,18100,23700,12770,18240,18546.15,0.17,0,-59227,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4441,-49.95,3.37,12,1.05,-365.00,5402.00,26150,20240403,-30.29,12010,20241202,51.79,22650,-19.51,20250106,16790,8.58,20250210,26150,-30.29,20240403,12010,51.79,20241202,1.77,N,228760,500,121 억,,41066,N,N,21,N,00,N +20250224,151027,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18160,-80,5,-0.44,4623754500,249175,169.61,18240,19140,18100,23700,12770,18240,18556.57,0.17,0,-59141,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4424,-49.75,3.36,12,1.02,-365.00,5402.00,26150,20240403,-30.55,12010,20241202,51.21,22650,-19.82,20250106,16790,8.16,20250210,26150,-30.55,20240403,12010,51.21,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,141025,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18300,60,2,0.33,4306398750,231751,157.75,18240,19140,18160,23700,12770,18240,18582.38,0.17,0,-50773,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4458,-50.14,3.39,12,0.95,-365.00,5402.00,26150,20240403,-30.02,12010,20241202,52.37,22650,-19.21,20250106,16790,8.99,20250210,26150,-30.02,20240403,12010,52.37,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,131028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18260,20,2,0.11,4189618770,225364,153.40,18240,19140,18160,23700,12770,18240,18590.84,0.17,0,-49159,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4449,-50.03,3.38,12,0.93,-365.00,5402.00,26150,20240403,-30.17,12010,20241202,52.04,22650,-19.38,20250106,16790,8.76,20250210,26150,-30.17,20240403,12010,52.04,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,121024,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18300,60,2,0.33,3816776130,204917,139.48,18240,19140,18220,23700,12770,18240,18626.43,0.17,0,-41982,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4458,-50.14,3.39,12,0.84,-365.00,5402.00,26150,20240403,-30.02,12010,20241202,52.37,22650,-19.21,20250106,16790,8.99,20250210,26150,-30.02,20240403,12010,52.37,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,111022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18350,110,2,0.60,3525220680,189025,128.67,18240,19140,18220,23700,12770,18240,18650.04,0.17,0,-39708,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4470,-50.27,3.40,12,0.78,-365.00,5402.00,26150,20240403,-29.83,12010,20241202,52.79,22650,-18.98,20250106,16790,9.29,20250210,26150,-29.83,20240403,12010,52.79,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,101022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18280,40,2,0.22,3194198780,170972,116.38,18240,19140,18220,23700,12770,18240,18683.23,0.17,0,-29940,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4453,-50.08,3.38,12,0.70,-365.00,5402.00,26150,20240403,-30.10,12010,20241202,52.21,22650,-19.29,20250106,16790,8.87,20250210,26150,-30.10,20240403,12010,52.21,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N +20250224,091029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,19000,760,2,4.17,1451485610,76663,52.18,18240,19140,18240,23700,12770,18240,18935.59,0.17,0,9780,18986,18612,18126,17752,17266,18800,17940,122,5460,500,13130,10,1,24362333,4629,-52.05,3.52,12,0.31,-365.00,5402.00,26150,20240403,-27.34,12010,20241202,58.20,22650,-16.11,20250106,16790,13.16,20250210,26150,-27.34,20240403,12010,58.20,20241202,1.77,N,228760,500,121 억,,41066,N,N,76,N,00,N 20250221,161019,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18240,600,2,3.40,2659819890,146644,140.09,17640,18500,17640,22900,12350,17640,18137.74,0.14,0,7474,18353,17996,17773,17416,17193,17885,17305,122,5260,500,12700,10,1,24362333,4444,-49.97,3.38,12,0.60,-365.00,5402.00,26150,20240403,-30.25,12010,20241202,51.87,22650,-19.47,20250106,16790,8.64,20250210,26150,-30.25,20240403,12010,51.87,20241202,1.74,N,228760,500,121 억,,34705,N,N,76,N,00,N 20250221,151023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18190,550,2,3.12,2536687500,139885,133.63,17640,18500,17640,22900,12350,17640,18134.09,0.14,0,8611,18353,17996,17773,17416,17193,17885,17305,122,5260,500,12700,10,1,24362333,4432,-49.84,3.37,12,0.57,-365.00,5402.00,26150,20240403,-30.44,12010,20241202,51.46,22650,-19.69,20250106,16790,8.34,20250210,26150,-30.44,20240403,12010,51.46,20241202,1.74,N,228760,500,121 억,,34705,N,N,170,N,00,N 20250221,141023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18280,640,2,3.63,1930885830,106890,102.11,17640,18400,17640,22900,12350,17640,18064.23,0.14,0,6178,18353,17996,17773,17416,17193,17885,17305,122,5260,500,12700,10,1,24362333,4453,-50.08,3.38,12,0.44,-365.00,5402.00,26150,20240403,-30.10,12010,20241202,52.21,22650,-19.29,20250106,16790,8.87,20250210,26150,-30.10,20240403,12010,52.21,20241202,1.74,N,228760,500,121 억,,34705,N,N,170,N,00,N diff --git a/228850/price/prices-20250201.csv b/228850/price/prices-20250201.csv index 4d66d5282ad3..3de4fcd7ad1c 100644 --- a/228850/price/prices-20250201.csv +++ b/228850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,0,3,0.00,23654760,3463,82.39,6740,6870,6740,8850,4770,6810,6830.71,1.97,0,-177,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1130,5.77,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9320,-26.93,20240226,5620,21.17,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,151028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,20,2,0.29,22360180,3273,77.87,6740,6870,6740,8850,4770,6810,6831.71,1.97,0,-224,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1133,5.78,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,0,3,0.00,17476340,2559,60.89,6740,6870,6740,8850,4770,6810,6829.36,1.97,0,-359,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1130,5.77,0.44,12,0.02,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9320,-26.93,20240226,5620,21.17,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,131028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,10,2,0.15,9628940,1411,33.57,6740,6870,6740,8850,4770,6810,6824.20,1.97,0,-435,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1132,5.77,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.68,5620,20241209,21.35,6940,-1.73,20250220,5950,14.62,20250103,9320,-26.82,20240226,5620,21.35,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,121025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,20,2,0.29,9403820,1378,32.79,6740,6870,6740,8850,4770,6810,6824.25,1.97,0,-432,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1133,5.78,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.57,5620,20241209,21.53,6940,-1.59,20250220,5950,14.79,20250103,9320,-26.72,20240226,5620,21.53,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,111022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,10,2,0.15,7984430,1168,27.79,6740,6870,6740,8850,4770,6810,6835.98,1.97,0,-426,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1132,5.77,0.44,12,0.01,1181.00,15443.00,9430,20240219,-27.68,5620,20241209,21.35,6940,-1.73,20250220,5950,14.62,20250103,9320,-26.82,20240226,5620,21.35,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,101022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,50,2,0.73,4715690,690,16.42,6740,6870,6740,8850,4770,6810,6834.33,1.97,0,-360,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1138,5.81,0.44,12,0.00,1181.00,15443.00,9430,20240219,-27.25,5620,20241209,22.06,6940,-1.15,20250220,5950,15.29,20250103,9320,-26.39,20240226,5620,22.06,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N +20250224,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-70,5,-1.03,411140,61,1.45,6740,6740,6740,8850,4770,6810,6740.00,1.97,0,0,6916,6862,6786,6732,6656,6825,6695,83,2040,500,4760,10,1,16591014,1118,5.71,0.44,12,0.00,1181.00,15443.00,9430,20240219,-28.53,5620,20241209,19.93,6940,-2.88,20250220,5950,13.28,20250103,9320,-27.68,20240226,5620,19.93,20241209,0.37,N,228850,500,82 억,,327343,N,N,0,N,00,N 20250221,161019,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-20,5,-0.29,28538430,4203,172.40,6830,6840,6710,8870,4790,6830,6790.01,1.97,0,22,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1130,5.77,0.44,12,0.03,1181.00,15443.00,9430,20240219,-27.78,5620,20241209,21.17,6940,-1.87,20250220,5950,14.45,20250103,9320,-26.93,20240226,5620,21.17,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N 20250221,151023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6780,-50,5,-0.73,24595440,3624,148.65,6830,6840,6710,8870,4790,6830,6786.82,1.97,0,58,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1125,5.74,0.44,12,0.02,1181.00,15443.00,9430,20240219,-28.10,5620,20241209,20.64,6940,-2.31,20250220,5950,13.95,20250103,9320,-27.25,20240226,5620,20.64,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N 20250221,141023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-40,5,-0.59,23143710,3410,139.87,6830,6840,6710,8870,4790,6830,6787.01,1.97,0,38,7030,6930,6840,6740,6650,6885,6695,83,2040,500,4780,10,1,16591014,1127,5.75,0.44,12,0.02,1181.00,15443.00,9430,20240219,-28.00,5620,20241209,20.82,6940,-2.16,20250220,5950,14.12,20250103,9320,-27.15,20240226,5620,20.82,20241209,0.37,N,228850,500,82 억,,327321,N,N,0,N,00,N diff --git a/229000/price/prices-20250201.csv b/229000/price/prices-20250201.csv index 9ace75c7acd0..42146031b579 100644 --- a/229000/price/prices-20250201.csv +++ b/229000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1994,-91,5,-4.36,357101100,177283,16.91,2085,2085,1983,2710,1460,2085,2014.37,1.15,0,-8099,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,1,1,15801971,315,-1.21,1.97,12,1.12,-1646.00,1012.00,4870,20240214,-59.06,1131,20241209,76.30,2300,-13.30,20250221,1650,20.85,20250114,4750,-58.02,20240226,1131,76.30,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1989,-96,5,-4.60,349876026,173649,16.56,2085,2085,1983,2710,1460,2085,2014.85,1.15,0,-7358,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,1,1,15801971,314,-1.21,1.97,12,1.10,-1646.00,1012.00,4870,20240214,-59.16,1131,20241209,75.86,2300,-13.52,20250221,1650,20.55,20250114,4750,-58.13,20240226,1131,75.86,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-80,5,-3.84,308022486,152633,14.56,2085,2085,1993,2710,1460,2085,2018.06,1.15,0,-464,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,317,-1.22,1.98,12,0.97,-1646.00,1012.00,4870,20240214,-58.83,1131,20241209,77.28,2300,-12.83,20250221,1650,21.52,20250114,4750,-57.79,20240226,1131,77.28,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-80,5,-3.84,272349201,134837,12.86,2085,2085,1993,2710,1460,2085,2019.84,1.15,0,-3557,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,317,-1.22,1.98,12,0.85,-1646.00,1012.00,4870,20240214,-58.83,1131,20241209,77.28,2300,-12.83,20250221,1650,21.52,20250114,4750,-57.79,20240226,1131,77.28,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,-60,5,-2.88,255697161,126586,12.07,2085,2085,1993,2710,1460,2085,2019.95,1.15,0,-4031,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,320,-1.23,2.00,12,0.80,-1646.00,1012.00,4870,20240214,-58.42,1131,20241209,79.05,2300,-11.96,20250221,1650,22.73,20250114,4750,-57.37,20240226,1131,79.05,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,-75,5,-3.60,229122251,113334,10.81,2085,2085,1993,2710,1460,2085,2021.66,1.15,0,-2936,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,318,-1.22,1.99,12,0.72,-1646.00,1012.00,4870,20240214,-58.73,1131,20241209,77.72,2300,-12.61,20250221,1650,21.82,20250114,4750,-57.68,20240226,1131,77.72,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,101023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-85,5,-4.08,189052968,93309,8.90,2085,2085,1994,2710,1460,2085,2026.10,1.15,0,-452,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,316,-1.22,1.98,12,0.59,-1646.00,1012.00,4870,20240214,-58.93,1131,20241209,76.83,2300,-13.04,20250221,1650,21.21,20250114,4750,-57.89,20240226,1131,76.83,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N +20250224,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-70,5,-3.36,82570825,40540,3.87,2085,2085,1994,2710,1460,2085,2036.77,1.15,0,-4714,2488,2286,2098,1896,1708,2387,1997,79,625,500,1410,5,1,15801971,318,-1.22,1.99,12,0.26,-1646.00,1012.00,4870,20240214,-58.62,1131,20241209,78.16,2300,-12.39,20250221,1650,22.12,20250114,4750,-57.58,20240226,1131,78.16,20241209,0.12,N,229000,500,79 억,,181142,N,N,0,N,00,N 20250221,161020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,156,2,8.09,2239531330,1046158,922.16,1938,2300,1910,2505,1351,1929,2140.83,0.56,0,95558,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,329,-1.27,2.06,12,6.62,-1646.00,1012.00,4870,20240214,-57.19,1131,20241209,84.35,2300,-9.35,20250221,1650,26.36,20250114,4840,-56.92,20240221,1131,84.35,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N 20250221,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,126,2,6.53,2206766740,1030378,908.25,1938,2300,1910,2505,1351,1929,2141.79,0.56,0,100452,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,325,-1.25,2.03,12,6.52,-1646.00,1012.00,4870,20240214,-57.80,1131,20241209,81.70,2300,-10.65,20250221,1650,24.55,20250114,4840,-57.54,20240221,1131,81.70,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N 20250221,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,156,2,8.09,2139556045,997792,879.53,1938,2300,1910,2505,1351,1929,2144.38,0.56,0,94143,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,329,-1.27,2.06,12,6.31,-1646.00,1012.00,4870,20240214,-57.19,1131,20241209,84.35,2300,-9.35,20250221,1650,26.36,20250114,4840,-56.92,20240221,1131,84.35,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N diff --git a/229500/price/prices-20250201.csv b/229500/price/prices-20250201.csv index dd653e1bd128..4ddc76f0cf28 100644 --- a/229500/price/prices-20250201.csv +++ b/229500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161029,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-130,5,-2.50,29824460,5993,456.09,5290,5290,4900,5980,4420,5200,4976.55,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,573,-4.38,10.24,12,0.05,-1158.00,495.00,10250,20240213,-50.54,4505,20240906,12.54,6000,-15.50,20250203,4900,3.47,20250224,20500,-75.27,20240226,4505,12.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,151028,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-300,5,-5.77,26298470,5292,402.74,5290,5290,4900,5980,4420,5200,4969.48,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,5,1,11310227,554,-4.23,9.90,12,0.05,-1158.00,495.00,10250,20240213,-52.20,4505,20240906,8.77,6000,-18.33,20250203,4900,0.00,20250224,20500,-76.10,20240226,4505,8.77,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,141026,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-130,5,-2.50,20256590,4069,309.67,5290,5290,4900,5980,4420,5200,4978.27,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,573,-4.38,10.24,12,0.04,-1158.00,495.00,10250,20240213,-50.54,4505,20240906,12.54,6000,-15.50,20250203,4900,3.47,20250224,20500,-75.27,20240226,4505,12.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,131028,57,100.00,KONEX,,,N,N,N,N, ,N,5070,-130,5,-2.50,20256590,4069,309.67,5290,5290,4900,5980,4420,5200,4978.27,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,573,-4.38,10.24,12,0.04,-1158.00,495.00,10250,20240213,-50.54,4505,20240906,12.54,6000,-15.50,20250203,4900,3.47,20250224,20500,-75.27,20240226,4505,12.54,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,121025,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-110,5,-2.12,11698250,2349,178.77,5290,5290,4900,5980,4420,5200,4980.10,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,576,-4.40,10.28,12,0.02,-1158.00,495.00,10250,20240213,-50.34,4505,20240906,12.99,6000,-15.17,20250203,4900,3.88,20250224,20500,-75.17,20240226,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,111023,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-110,5,-2.12,8228210,1651,125.65,5290,5290,4900,5980,4420,5200,4983.77,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,576,-4.40,10.28,12,0.01,-1158.00,495.00,10250,20240213,-50.34,4505,20240906,12.99,6000,-15.17,20250203,4900,3.88,20250224,20500,-75.17,20240226,4505,12.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,101023,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-200,5,-3.85,8075520,1621,123.36,5290,5290,4900,5980,4420,5200,4981.81,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,566,-4.32,10.10,12,0.01,-1158.00,495.00,10250,20240213,-51.22,4505,20240906,10.99,6000,-16.67,20250203,4900,2.04,20250224,20500,-75.61,20240226,4505,10.99,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N +20250224,091030,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5520,5360,5240,5080,4960,5300,5020,57,780,500,3120,10,1,11310227,588,-4.49,10.51,12,0.00,-1158.00,495.00,10250,20240213,-49.27,4505,20240906,15.43,6000,-13.33,20250203,5030,3.38,20250122,20500,-74.63,20240226,4505,15.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250221,161020,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-100,5,-1.89,6787600,1314,104.12,5400,5400,5120,6090,4510,5300,5165.60,0.00,0,0,5880,5590,5310,5020,4740,5450,4880,57,790,500,3180,10,1,11310227,588,-4.49,10.51,12,0.01,-1158.00,495.00,10250,20240208,-49.27,4505,20240906,15.43,6000,-13.33,20250203,5030,3.38,20250122,20500,-74.63,20240221,4505,15.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250221,151024,57,100.00,KONEX,,,N,N,N,N, ,N,5260,-40,5,-0.75,6262460,1213,96.12,5400,5400,5120,6090,4510,5300,5162.79,0.00,0,0,5880,5590,5310,5020,4740,5450,4880,57,790,500,3180,10,1,11310227,595,-4.54,10.63,12,0.01,-1158.00,495.00,10250,20240208,-48.68,4505,20240906,16.76,6000,-12.33,20250203,5030,4.57,20250122,20500,-74.34,20240221,4505,16.76,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N 20250221,141024,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-100,5,-1.89,4703530,910,72.11,5400,5400,5120,6090,4510,5300,5168.71,0.00,0,0,5880,5590,5310,5020,4740,5450,4880,57,790,500,3180,10,1,11310227,588,-4.49,10.51,12,0.01,-1158.00,495.00,10250,20240208,-49.27,4505,20240906,15.43,6000,-13.33,20250203,5030,3.38,20250122,20500,-74.63,20240221,4505,15.43,20240906,0.00,N,229500,500,56 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20250201.csv b/229640/price/prices-20250201.csv index faaeecccec1d..7e6a20d6cbcc 100644 --- a/229640/price/prices-20250201.csv +++ b/229640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161029,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,37950,-1200,5,-3.07,9852953900,259796,92.96,37700,38450,37600,50800,27450,39150,37925.46,3.68,0,16826,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11622,281.11,7.88,12,0.85,135.00,4814.00,51300,20250120,-26.02,17470,20240417,117.23,51300,-26.02,20250120,30450,24.63,20250103,51300,-26.02,20250120,17470,117.23,20240417,1.99,N,229640,500,153 억,,1126595,N,N,1107,N,00,N +20250224,151028,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,37850,-1300,5,-3.32,9234563350,243495,87.13,37700,38450,37600,50800,27450,39150,37924.82,3.68,0,10517,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11592,280.37,7.86,12,0.80,135.00,4814.00,51300,20250120,-26.22,17470,20240417,116.66,51300,-26.22,20250120,30450,24.30,20250103,51300,-26.22,20250120,17470,116.66,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,141026,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38000,-1150,5,-2.94,7853804850,207040,74.08,37700,38450,37600,50800,27450,39150,37933.47,3.68,0,4159,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11637,281.48,7.89,12,0.68,135.00,4814.00,51300,20250120,-25.93,17470,20240417,117.52,51300,-25.93,20250120,30450,24.79,20250103,51300,-25.93,20250120,17470,117.52,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,131029,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38000,-1150,5,-2.94,7146296450,188407,67.41,37700,38450,37600,50800,27450,39150,37929.78,3.68,0,3348,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11637,281.48,7.89,12,0.62,135.00,4814.00,51300,20250120,-25.93,17470,20240417,117.52,51300,-25.93,20250120,30450,24.79,20250103,51300,-25.93,20250120,17470,117.52,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,121025,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38100,-1050,5,-2.68,6303423200,166278,59.50,37700,38450,37600,50800,27450,39150,37908.58,3.68,0,2303,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11668,282.22,7.91,12,0.54,135.00,4814.00,51300,20250120,-25.73,17470,20240417,118.09,51300,-25.73,20250120,30450,25.12,20250103,51300,-25.73,20250120,17470,118.09,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,111023,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38100,-1050,5,-2.68,5649439150,149115,53.36,37700,38450,37600,50800,27450,39150,37886.04,3.68,0,1876,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11668,282.22,7.91,12,0.49,135.00,4814.00,51300,20250120,-25.73,17470,20240417,118.09,51300,-25.73,20250120,30450,25.12,20250103,51300,-25.73,20250120,17470,118.09,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,101023,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,37800,-1350,5,-3.45,4483757700,118298,42.33,37700,38450,37600,50800,27450,39150,37901.71,3.68,0,-2827,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11576,280.00,7.85,12,0.39,135.00,4814.00,51300,20250120,-26.32,17470,20240417,116.37,51300,-26.32,20250120,30450,24.14,20250103,51300,-26.32,20250120,17470,116.37,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N +20250224,091030,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38050,-1100,5,-2.81,1868588650,49318,17.65,37700,38200,37650,50800,27450,39150,37887.32,3.68,0,-2112,40216,39682,39016,38482,37816,39950,38750,153,11650,500,28180,50,1,30624879,11653,281.85,7.90,12,0.16,135.00,4814.00,51300,20250120,-25.83,17470,20240417,117.80,51300,-25.83,20250120,30450,24.96,20250103,51300,-25.83,20250120,17470,117.80,20240417,1.99,N,229640,500,153 억,,1126595,N,N,141,N,00,N 20250221,161020,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,39150,-100,5,-0.25,10502444100,269421,66.34,38900,39550,38350,51000,27500,39250,38981.17,3.49,0,56142,41716,40482,39816,38582,37916,40150,38250,153,11750,500,28260,50,1,30624879,11990,290.00,8.13,12,0.88,135.00,4814.00,51300,20250120,-23.68,17470,20240417,124.10,51300,-23.68,20250120,30450,28.57,20250103,51300,-23.68,20250120,17470,124.10,20240417,1.87,N,229640,500,153 억,,1067351,N,N,141,N,00,N 20250221,151024,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,39200,-50,5,-0.13,9770446200,250726,61.74,38900,39550,38350,51000,27500,39250,38968.60,3.49,0,55148,41716,40482,39816,38582,37916,40150,38250,153,11750,500,28260,50,1,30624879,12005,290.37,8.14,12,0.82,135.00,4814.00,51300,20250120,-23.59,17470,20240417,124.38,51300,-23.59,20250120,30450,28.74,20250103,51300,-23.59,20250120,17470,124.38,20240417,1.87,N,229640,500,153 억,,1067351,N,N,7619,N,00,N 20250221,141024,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,39350,100,2,0.25,8310304950,213418,52.55,38900,39550,38350,51000,27500,39250,38939.07,3.49,0,47678,41716,40482,39816,38582,37916,40150,38250,153,11750,500,28260,50,1,30624879,12051,291.48,8.17,12,0.70,135.00,4814.00,51300,20250120,-23.29,17470,20240417,125.24,51300,-23.29,20250120,30450,29.23,20250103,51300,-23.29,20250120,17470,125.24,20240417,1.87,N,229640,500,153 억,,1067351,N,N,7619,N,00,N diff --git a/230240/price/prices-20250201.csv b/230240/price/prices-20250201.csv index fecd9d34f32f..d0ac0f46ed5a 100644 --- a/230240/price/prices-20250201.csv +++ b/230240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21000,-1000,5,-4.55,6224661150,299679,246.16,21400,21700,20250,28600,15400,22000,20771.00,5.90,0,84580,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2795,153.28,1.58,12,2.25,137.00,13293.00,26550,20250211,-20.90,7200,20240909,191.67,26550,-20.90,20250211,15810,32.83,20250110,26550,-20.90,20250211,7200,191.67,20240909,2.20,N,230240,500,67 억,,785275,N,N,68,N,00,N +20250224,151029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21100,-900,5,-4.09,5906460000,284524,233.71,21400,21700,20250,28600,15400,22000,20759.09,5.90,0,88412,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2808,154.01,1.59,12,2.14,137.00,13293.00,26550,20250211,-20.53,7200,20240909,193.06,26550,-20.53,20250211,15810,33.46,20250110,26550,-20.53,20250211,7200,193.06,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,141027,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-1550,5,-7.05,4725644750,228352,187.57,21400,21700,20250,28600,15400,22000,20694.56,5.90,0,93010,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2722,149.27,1.54,12,1.72,137.00,13293.00,26550,20250211,-22.98,7200,20240909,184.03,26550,-22.98,20250211,15810,29.35,20250110,26550,-22.98,20250211,7200,184.03,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,131029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,-1350,5,-6.14,4258813450,205639,168.92,21400,21700,20250,28600,15400,22000,20710.14,5.90,0,88035,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2748,150.73,1.55,12,1.55,137.00,13293.00,26550,20250211,-22.22,7200,20240909,186.81,26550,-22.22,20250211,15810,30.61,20250110,26550,-22.22,20250211,7200,186.81,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,121026,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20350,-1650,5,-7.50,3608570150,173708,142.69,21400,21700,20250,28600,15400,22000,20773.77,5.90,0,73905,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2708,148.54,1.53,12,1.31,137.00,13293.00,26550,20250211,-23.35,7200,20240909,182.64,26550,-23.35,20250211,15810,28.72,20250110,26550,-23.35,20250211,7200,182.64,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,111024,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,-1400,5,-6.36,2763129600,132331,108.70,21400,21700,20450,28600,15400,22000,20880.44,5.90,0,59077,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2742,150.36,1.55,12,0.99,137.00,13293.00,26550,20250211,-22.41,7200,20240909,186.11,26550,-22.41,20250211,15810,30.30,20250110,26550,-22.41,20250211,7200,186.11,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,101023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,-1350,5,-6.14,1773045300,84322,69.26,21400,21700,20500,28600,15400,22000,21027.08,5.90,0,32985,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2748,150.73,1.55,12,0.63,137.00,13293.00,26550,20250211,-22.22,7200,20240909,186.81,26550,-22.22,20250211,15810,30.61,20250110,26550,-22.22,20250211,7200,186.81,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N +20250224,091030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21100,-900,5,-4.09,347183500,16288,13.38,21400,21700,21050,28600,15400,22000,21315.29,5.90,0,1506,23400,22700,22150,21450,20900,22425,21175,67,6600,500,15400,50,1,13309000,2808,154.01,1.59,12,0.12,137.00,13293.00,26550,20250211,-20.53,7200,20240909,193.06,26550,-20.53,20250211,15810,33.46,20250110,26550,-20.53,20250211,7200,193.06,20240909,2.20,N,230240,500,67 억,,785275,N,N,17,N,00,N 20250221,161020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22000,-50,5,-0.23,2697851050,121359,36.55,22450,22850,21600,28650,15450,22050,22230.43,5.86,0,3571,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2928,160.58,1.66,12,0.91,137.00,13293.00,26550,20250211,-17.14,7200,20240909,205.56,26550,-17.14,20250211,15810,39.15,20250110,26550,-17.14,20250211,7200,205.56,20240909,2.22,N,230240,500,67 억,,780089,N,N,17,N,00,N 20250221,151025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21850,-200,5,-0.91,2451693950,110170,33.18,22450,22850,21600,28650,15450,22050,22253.74,5.86,0,5780,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2908,159.49,1.64,12,0.83,137.00,13293.00,26550,20250211,-17.70,7200,20240909,203.47,26550,-17.70,20250211,15810,38.20,20250110,26550,-17.70,20250211,7200,203.47,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N 20250221,141024,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22050,0,3,0.00,2179166800,97714,29.43,22450,22850,21900,28650,15450,22050,22301.48,5.86,0,6033,24083,23066,22333,21316,20583,22700,20950,67,6600,500,15430,50,1,13309000,2935,160.95,1.66,12,0.73,137.00,13293.00,26550,20250211,-16.95,7200,20240909,206.25,26550,-16.95,20250211,15810,39.47,20250110,26550,-16.95,20250211,7200,206.25,20240909,2.22,N,230240,500,67 억,,780089,N,N,34,N,00,N diff --git a/230360/price/prices-20250201.csv b/230360/price/prices-20250201.csv index 621e1b2462ec..bed4eb090bba 100644 --- a/230360/price/prices-20250201.csv +++ b/230360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-60,5,-0.64,359861930,38852,75.49,9350,9350,9200,12150,6550,9350,9262.38,10.23,0,-3567,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2923,7.48,1.32,12,0.12,1242.00,7033.00,14990,20240417,-38.03,8720,20241113,6.54,10920,-14.93,20250116,9060,2.54,20250214,14990,-38.03,20240417,8720,6.54,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,-70,5,-0.75,328693470,35482,68.94,9350,9350,9200,12150,6550,9350,9263.67,10.23,0,-3220,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2920,7.47,1.32,12,0.11,1242.00,7033.00,14990,20240417,-38.09,8720,20241113,6.42,10920,-15.02,20250116,9060,2.43,20250214,14990,-38.09,20240417,8720,6.42,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,-70,5,-0.75,297695240,32136,62.44,9350,9350,9200,12150,6550,9350,9263.61,10.23,0,-1471,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2920,7.47,1.32,12,0.10,1242.00,7033.00,14990,20240417,-38.09,8720,20241113,6.42,10920,-15.02,20250116,9060,2.43,20250214,14990,-38.09,20240417,8720,6.42,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,131029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,-120,5,-1.28,282676340,30513,59.28,9350,9350,9200,12150,6550,9350,9264.13,10.23,0,-1121,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2904,7.43,1.31,12,0.10,1242.00,7033.00,14990,20240417,-38.43,8720,20241113,5.85,10920,-15.48,20250116,9060,1.88,20250214,14990,-38.43,20240417,8720,5.85,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,121026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9240,-110,5,-1.18,252752790,27265,52.97,9350,9350,9220,12150,6550,9350,9270.23,10.23,0,-228,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2908,7.44,1.31,12,0.09,1242.00,7033.00,14990,20240417,-38.36,8720,20241113,5.96,10920,-15.38,20250116,9060,1.99,20250214,14990,-38.36,20240417,8720,5.96,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,111024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,-90,5,-0.96,216041290,23292,45.25,9350,9350,9240,12150,6550,9350,9275.34,10.23,0,37,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2914,7.46,1.32,12,0.07,1242.00,7033.00,14990,20240417,-38.23,8720,20241113,6.19,10920,-15.20,20250116,9060,2.21,20250214,14990,-38.23,20240417,8720,6.19,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,-30,5,-0.32,166473290,17941,34.86,9350,9350,9240,12150,6550,9350,9278.93,10.23,0,665,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2933,7.50,1.33,12,0.06,1242.00,7033.00,14990,20240417,-37.83,8720,20241113,6.88,10920,-14.65,20250116,9060,2.87,20250214,14990,-37.83,20240417,8720,6.88,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N +20250224,091031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,-10,5,-0.11,15641320,1678,3.26,9350,9350,9300,12150,6550,9350,9321.41,10.23,0,-788,9550,9450,9390,9290,9230,9420,9260,33,2800,100,6730,10,1,31468029,2939,7.52,1.33,12,0.01,1242.00,7033.00,14990,20240417,-37.69,8720,20241113,7.11,10920,-14.47,20250116,9060,3.09,20250214,14990,-37.69,20240417,8720,7.11,20241113,0.97,N,230360,100,32 억,,3219755,N,N,0,N,00,N 20250221,161021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,-80,5,-0.85,482987000,51384,191.64,9440,9490,9330,12250,6610,9430,9399.66,10.24,0,-2867,9523,9476,9393,9346,9263,9500,9370,33,2820,100,6780,10,1,31468029,2942,7.53,1.33,12,0.16,1242.00,7033.00,14990,20240417,-37.63,8720,20241113,7.22,10920,-14.38,20250116,9060,3.20,20250214,14990,-37.63,20240417,8720,7.22,20241113,0.93,N,230360,100,32 억,,3222781,N,N,0,N,00,N 20250221,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-60,5,-0.64,452580590,48133,179.51,9440,9490,9330,12250,6610,9430,9402.71,10.24,0,-2530,9523,9476,9393,9346,9263,9500,9370,33,2820,100,6780,10,1,31468029,2949,7.54,1.33,12,0.15,1242.00,7033.00,14990,20240417,-37.49,8720,20241113,7.45,10920,-14.19,20250116,9060,3.42,20250214,14990,-37.49,20240417,8720,7.45,20241113,0.93,N,230360,100,32 억,,3222781,N,N,0,N,00,N 20250221,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,-40,5,-0.42,398640940,42371,158.02,9440,9490,9330,12250,6610,9430,9408.34,10.24,0,-4280,9523,9476,9393,9346,9263,9500,9370,33,2820,100,6780,10,1,31468029,2955,7.56,1.34,12,0.13,1242.00,7033.00,14990,20240417,-37.36,8720,20241113,7.68,10920,-14.01,20250116,9060,3.64,20250214,14990,-37.36,20240417,8720,7.68,20241113,0.93,N,230360,100,32 억,,3222781,N,N,0,N,00,N diff --git a/230980/price/prices-20250201.csv b/230980/price/prices-20250201.csv index c31ae46c38ba..1754c79242bd 100644 --- a/230980/price/prices-20250201.csv +++ b/230980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161030,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,151029,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,141027,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,131030,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,121026,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,111024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,101024,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20250224,091031,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,351,-34.76,20240226,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250221,161021,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250221,151025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20250221,141025,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,500,20240221,-54.20,210,20240320,9.05,229,0.00,20250102,229,0.00,20250102,500,-54.20,20240221,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250201.csv b/232140/price/prices-20250201.csv index ef95662595e4..0862d5037898 100644 --- a/232140/price/prices-20250201.csv +++ b/232140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12150,-210,5,-1.70,7810926650,645920,72.84,12350,12350,11910,16060,8660,12360,12092.34,0.18,0,-39355,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9969,73.64,3.23,12,0.79,165.00,3767.00,22950,20240613,-47.06,5640,20240227,115.43,13540,-10.27,20250219,9850,23.35,20250203,22950,-47.06,20240613,5640,115.43,20240227,2.20,N,232140,100,82 억,,149285,N,N,1971,N,00,N +20250224,151029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12150,-210,5,-1.70,7283002980,602488,67.95,12350,12350,11910,16060,8660,12360,12088.20,0.18,0,-49553,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9969,73.64,3.23,12,0.73,165.00,3767.00,22950,20240613,-47.06,5640,20240227,115.43,13540,-10.27,20250219,9850,23.35,20250203,22950,-47.06,20240613,5640,115.43,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,141028,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12130,-230,5,-1.86,6464495590,535009,60.34,12350,12350,11910,16060,8660,12360,12082.95,0.18,0,-56219,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9952,73.52,3.22,12,0.65,165.00,3767.00,22950,20240613,-47.15,5640,20240227,115.07,13540,-10.41,20250219,9850,23.15,20250203,22950,-47.15,20240613,5640,115.07,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,131030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12200,-160,5,-1.29,5662081090,469123,52.91,12350,12350,11910,16060,8660,12360,12069.49,0.18,0,-41232,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,10010,73.94,3.24,12,0.57,165.00,3767.00,22950,20240613,-46.84,5640,20240227,116.31,13540,-9.90,20250219,9850,23.86,20250203,22950,-46.84,20240613,5640,116.31,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,121027,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12100,-260,5,-2.10,5104171430,423247,47.73,12350,12350,11910,16060,8660,12360,12059.54,0.18,0,-40746,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9927,73.33,3.21,12,0.52,165.00,3767.00,22950,20240613,-47.28,5640,20240227,114.54,13540,-10.64,20250219,9850,22.84,20250203,22950,-47.28,20240613,5640,114.54,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,111024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12060,-300,5,-2.43,4523375500,375290,42.32,12350,12350,11910,16060,8660,12360,12053.00,0.18,0,-46276,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9895,73.09,3.20,12,0.46,165.00,3767.00,22950,20240613,-47.45,5640,20240227,113.83,13540,-10.93,20250219,9850,22.44,20250203,22950,-47.45,20240613,5640,113.83,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,101024,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12030,-330,5,-2.67,3894898630,322992,36.43,12350,12350,11910,16060,8660,12360,12058.79,0.18,0,-36943,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9870,72.91,3.19,12,0.39,165.00,3767.00,22950,20240613,-47.58,5640,20240227,113.30,13540,-11.15,20250219,9850,22.13,20250203,22950,-47.58,20240613,5640,113.30,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N +20250224,091031,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11950,-410,5,-3.32,1726099380,142604,16.08,12350,12350,11910,16060,8660,12360,12104.10,0.18,0,-29152,12993,12676,12363,12046,11733,12835,12205,82,3700,100,8650,10,1,82045350,9804,72.42,3.17,12,0.17,165.00,3767.00,22950,20240613,-47.93,5640,20240227,111.88,13540,-11.74,20250219,9850,21.32,20250203,22950,-47.93,20240613,5640,111.88,20240227,2.20,N,232140,100,82 억,,149285,N,N,2124,N,00,N 20250221,161021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12360,10,2,0.08,10691268150,867088,53.93,12320,12680,12050,16050,8650,12350,12329.99,0.21,0,-59421,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10141,74.91,3.28,12,1.06,165.00,3767.00,22950,20240613,-46.14,5500,20240208,124.73,13540,-8.71,20250219,9850,25.48,20250203,22950,-46.14,20240613,5640,119.15,20240227,2.30,N,232140,100,82 억,,172080,N,N,2124,N,00,N 20250221,151026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12350,0,3,0.00,9998984980,811033,50.45,12320,12680,12050,16050,8650,12350,12328.67,0.21,0,-71413,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10133,74.85,3.28,12,0.99,165.00,3767.00,22950,20240613,-46.19,5500,20240208,124.55,13540,-8.79,20250219,9850,25.38,20250203,22950,-46.19,20240613,5640,118.97,20240227,2.30,N,232140,100,82 억,,172080,N,N,3021,N,00,N 20250221,141025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12500,150,2,1.21,8207967540,666522,41.46,12320,12680,12050,16050,8650,12350,12314.57,0.21,0,-56772,13443,12896,12573,12026,11703,12735,11865,82,3700,100,8640,10,1,82045350,10256,75.76,3.32,12,0.81,165.00,3767.00,22950,20240613,-45.53,5500,20240208,127.27,13540,-7.68,20250219,9850,26.90,20250203,22950,-45.53,20240613,5640,121.63,20240227,2.30,N,232140,100,82 억,,172080,N,N,3021,N,00,N diff --git a/232530/price/prices-20250201.csv b/232530/price/prices-20250201.csv index 4b8490f59946..7f4bca955673 100644 --- a/232530/price/prices-20250201.csv +++ b/232530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161030,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,5314180,1332,45.37,4200,4200,3980,4600,3400,4000,3989.62,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,151030,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,5314180,1332,45.37,4200,4200,3980,4600,3400,4000,3989.62,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,141028,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-5,5,-0.12,4846180,1215,41.38,4200,4200,3980,4600,3400,4000,3988.63,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,131030,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-5,5,-0.12,4442680,1114,37.94,4200,4200,3980,4600,3400,4000,3988.04,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1023,-13.68,147.96,12,0.00,-292.00,27.00,5160,20240319,-22.58,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5160,-22.58,20240319,3400,17.50,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,121027,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,4402730,1104,37.60,4200,4200,3980,4600,3400,4000,3987.98,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,111025,57,100.00,KONEX,,,N,N,N,N, ,N,3985,-15,5,-0.38,1803680,453,15.43,4200,4200,3980,4600,3400,4000,3981.63,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1021,-13.65,147.59,12,0.00,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,4300,-7.33,20250120,3520,13.21,20250106,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,101025,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,8200,2,0.07,4200,4200,4000,4600,3400,4000,4100.00,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20250224,091032,57,100.00,KONEX,,,N,N,N,N, ,N,4200,200,2,5.00,4200,1,0.03,4200,4200,4200,4600,3400,4000,4200.00,16.47,0,0,4150,4075,4025,3950,3900,4050,3925,128,600,500,2720,5,1,25614304,1076,-14.38,155.56,12,0.00,-292.00,27.00,5160,20240319,-18.60,3400,20241204,23.53,4300,-2.33,20250120,3520,19.32,20250106,5160,-18.60,20240319,3400,23.53,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250221,161022,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,11744150,2936,216.52,4100,4100,3975,4600,3400,4000,4000.05,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250221,151026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,11236150,2809,207.15,4100,4100,3975,4600,3400,4000,4000.05,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.01,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20250221,141026,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,1284150,321,23.67,4100,4100,3975,4600,3400,4000,4000.47,16.47,0,0,4290,4145,4055,3910,3820,4100,3865,128,600,500,2720,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250201.csv b/232680/price/prices-20250201.csv index adf3a3e0ff30..42dd6c3e00f1 100644 --- a/232680/price/prices-20250201.csv +++ b/232680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,-550,5,-5.43,3023153030,316282,74.90,9710,9890,9370,13150,7090,10120,9558.35,0.50,0,1842,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1200,51.73,3.91,12,2.52,185.00,2448.00,11760,20250219,-18.62,5680,20241209,68.49,11760,-18.62,20250219,6310,51.66,20250102,11760,-18.62,20250219,5680,68.49,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-590,5,-5.83,2934757430,307041,72.71,9710,9890,9370,13150,7090,10120,9558.18,0.50,0,2613,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1195,51.51,3.89,12,2.45,185.00,2448.00,11760,20250219,-18.96,5680,20241209,67.78,11760,-18.96,20250219,6310,51.03,20250102,11760,-18.96,20250219,5680,67.78,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-610,5,-6.03,2606746320,272613,64.56,9710,9890,9370,13150,7090,10120,9562.06,0.50,0,-2424,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1192,51.41,3.88,12,2.17,185.00,2448.00,11760,20250219,-19.13,5680,20241209,67.43,11760,-19.13,20250219,6310,50.71,20250102,11760,-19.13,20250219,5680,67.43,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-610,5,-6.03,2253006090,235811,55.84,9710,9890,9370,13150,7090,10120,9554.27,0.50,0,989,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1192,51.41,3.88,12,1.88,185.00,2448.00,11760,20250219,-19.13,5680,20241209,67.43,11760,-19.13,20250219,6310,50.71,20250102,11760,-19.13,20250219,5680,67.43,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,121027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-670,5,-6.62,2072291360,216738,51.33,9710,9890,9370,13150,7090,10120,9561.26,0.50,0,-3048,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1184,51.08,3.86,12,1.73,185.00,2448.00,11760,20250219,-19.64,5680,20241209,66.37,11760,-19.64,20250219,6310,49.76,20250102,11760,-19.64,20250219,5680,66.37,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,111025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-620,5,-6.13,1891440630,197647,46.80,9710,9890,9370,13150,7090,10120,9569.78,0.50,0,-2074,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1191,51.35,3.88,12,1.58,185.00,2448.00,11760,20250219,-19.22,5680,20241209,67.25,11760,-19.22,20250219,6310,50.55,20250102,11760,-19.22,20250219,5680,67.25,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,101025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-600,5,-5.93,1493696660,155492,36.82,9710,9890,9400,13150,7090,10120,9606.24,0.50,0,1308,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1193,51.46,3.89,12,1.24,185.00,2448.00,11760,20250219,-19.05,5680,20241209,67.61,11760,-19.05,20250219,6310,50.87,20250102,11760,-19.05,20250219,5680,67.61,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N +20250224,091032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-470,5,-4.64,495525940,51025,12.08,9710,9890,9630,13150,7090,10120,9711.39,0.50,0,1361,10846,10482,10256,9892,9666,10370,9780,63,3030,500,7080,10,1,12534234,1210,52.16,3.94,12,0.41,185.00,2448.00,11760,20250219,-17.94,5680,20241209,69.89,11760,-17.94,20250219,6310,52.93,20250102,11760,-17.94,20250219,5680,69.89,20241209,4.57,N,232680,500,62 억,,62147,N,N,0,N,00,N 20250221,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,30,2,0.30,4270779250,414480,66.77,10190,10620,10030,13110,7070,10090,10304.15,0.65,0,-19548,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1268,54.70,4.13,12,3.31,185.00,2448.00,11760,20250219,-13.95,5680,20241209,78.17,11760,-13.95,20250219,6310,60.38,20250102,11760,-13.95,20250219,5680,78.17,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N 20250221,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,80,2,0.79,4017162510,389476,62.74,10190,10620,10030,13110,7070,10090,10314.28,0.65,0,-18613,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1275,54.97,4.15,12,3.11,185.00,2448.00,11760,20250219,-13.52,5680,20241209,79.05,11760,-13.52,20250219,6310,61.17,20250102,11760,-13.52,20250219,5680,79.05,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N 20250221,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,130,2,1.29,3496316760,338693,54.56,10190,10620,10030,13110,7070,10090,10322.97,0.65,0,-15944,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1281,55.24,4.17,12,2.70,185.00,2448.00,11760,20250219,-13.10,5680,20241209,79.93,11760,-13.10,20250219,6310,61.97,20250102,11760,-13.10,20250219,5680,79.93,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N diff --git a/232830/price/prices-20250201.csv b/232830/price/prices-20250201.csv index 39d9f7f9ed74..19067c7799f8 100644 --- a/232830/price/prices-20250201.csv +++ b/232830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-45,5,-1.74,439031725,170442,39.71,2625,2665,2475,3360,1810,2585,2575.80,2.14,0,-36534,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,297,-28.22,2.26,12,1.46,-90.00,1124.00,3915,20240219,-35.12,1370,20240805,85.40,3770,-32.63,20250106,2205,15.19,20250114,3770,-32.63,20250106,1370,85.40,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2570,-15,5,-0.58,430769405,167197,38.96,2625,2665,2475,3360,1810,2585,2576.38,2.14,0,-36013,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,301,-28.56,2.29,12,1.43,-90.00,1124.00,3915,20240219,-34.36,1370,20240805,87.59,3770,-31.83,20250106,2205,16.55,20250114,3770,-31.83,20250106,1370,87.59,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-20,5,-0.77,417660905,162076,37.76,2625,2665,2475,3360,1810,2585,2576.91,2.14,0,-37085,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,300,-28.50,2.28,12,1.38,-90.00,1124.00,3915,20240219,-34.48,1370,20240805,87.23,3770,-31.96,20250106,2205,16.33,20250114,3770,-31.96,20250106,1370,87.23,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-25,5,-0.97,402328640,156086,36.37,2625,2665,2475,3360,1810,2585,2577.57,2.14,0,-37233,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,300,-28.44,2.28,12,1.33,-90.00,1124.00,3915,20240219,-34.61,1370,20240805,86.86,3770,-32.10,20250106,2205,16.10,20250114,3770,-32.10,20250106,1370,86.86,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-45,5,-1.74,383093050,148553,34.61,2625,2665,2475,3360,1810,2585,2578.80,2.14,0,-37164,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,297,-28.22,2.26,12,1.27,-90.00,1124.00,3915,20240219,-35.12,1370,20240805,85.40,3770,-32.63,20250106,2205,15.19,20250114,3770,-32.63,20250106,1370,85.40,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,111025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,-35,5,-1.35,371601770,144009,33.55,2625,2665,2475,3360,1810,2585,2580.38,2.14,0,-36689,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,299,-28.33,2.27,12,1.23,-90.00,1124.00,3915,20240219,-34.87,1370,20240805,86.13,3770,-32.36,20250106,2205,15.65,20250114,3770,-32.36,20250106,1370,86.13,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,101025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2515,-70,5,-2.71,349694985,135314,31.53,2625,2665,2475,3360,1810,2585,2584.32,2.14,0,-35927,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,294,-27.94,2.24,12,1.16,-90.00,1124.00,3915,20240219,-35.76,1370,20240805,83.58,3770,-33.29,20250106,2205,14.06,20250114,3770,-33.29,20250106,1370,83.58,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N +20250224,091032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2660,75,2,2.90,163514655,62068,14.46,2625,2665,2535,3360,1810,2585,2635.07,2.14,0,-27184,2838,2711,2583,2456,2328,2775,2520,59,775,500,1650,5,1,11707472,311,-29.56,2.37,12,0.53,-90.00,1124.00,3915,20240219,-32.06,1370,20240805,94.16,3770,-29.44,20250106,2205,20.63,20250114,3770,-29.44,20250106,1370,94.16,20240805,0.83,N,232830,500,58 억,,250256,N,N,0,N,00,N 20250221,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,105,2,4.23,1117412120,428847,369.33,2485,2710,2455,3220,1740,2480,2605.62,1.28,0,99662,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,303,-28.72,2.30,12,3.66,-90.00,1124.00,3935,20240208,-34.31,1370,20240805,88.69,3770,-31.43,20250106,2205,17.23,20250114,3865,-33.12,20240221,1370,88.69,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N 20250221,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,145,2,5.85,1086420260,416913,359.05,2485,2710,2455,3220,1740,2480,2605.87,1.28,0,99814,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,307,-29.17,2.34,12,3.56,-90.00,1124.00,3935,20240208,-33.29,1370,20240805,91.61,3770,-30.37,20250106,2205,19.05,20250114,3865,-32.08,20240221,1370,91.61,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N 20250221,141026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2645,165,2,6.65,1011208085,388228,334.35,2485,2710,2455,3220,1740,2480,2604.68,1.28,0,92904,2620,2550,2480,2410,2340,2515,2375,59,740,500,1580,5,1,11707472,310,-29.39,2.35,12,3.32,-90.00,1124.00,3935,20240208,-32.78,1370,20240805,93.07,3770,-29.84,20250106,2205,19.95,20250114,3865,-31.57,20240221,1370,93.07,20240805,0.83,N,232830,500,58 억,,149364,N,N,0,N,00,N diff --git a/233250/price/prices-20250201.csv b/233250/price/prices-20250201.csv index 3a6ce46f5512..1397818a80fb 100644 --- a/233250/price/prices-20250201.csv +++ b/233250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161031,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,151031,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,141029,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,131031,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,121028,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,111026,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,101025,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20250224,091032,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250221,161022,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20250221,141026,57,100.00,KONEX,,,N,N,N,N, ,N,14500,0,3,0.00,0,0,0.00,0,0,0,16670,12330,14500,0.00,0.00,0,0,14500,14500,14500,14500,14500,14500,14500,11,2170,500,8990,10,1,1746534,253,-18.49,1.27,12,0.00,-784.00,11449.00,18500,20241106,-21.62,8600,20240612,68.60,16500,-12.12,20250114,12000,20.83,20250110,18500,-21.62,20241106,8600,68.60,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250201.csv b/233990/price/prices-20250201.csv index 5c1ef5e0ef06..5574917335a7 100644 --- a/233990/price/prices-20250201.csv +++ b/233990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161032,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,151031,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,141029,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,131031,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,121028,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,111026,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,101026,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,1346,2,2.78,692,692,654,752,556,654,673.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20250224,091033,57,100.00,KONEX,,,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,752,556,654,0.00,0.00,0,0,834,744,699,609,564,721,586,15,98,100,390,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250221,161023,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20250221,141027,57,100.00,KONEX,,,N,N,N,N, ,N,654,-46,5,-6.57,52183,72,480.00,700,789,654,805,595,700,724.76,0.00,0,0,760,730,715,685,670,722,677,15,105,100,420,1,1,14764898,97,-28.43,4.48,12,0.00,-23.00,146.00,907,20241230,-27.89,336,20240628,94.64,890,-26.52,20250103,540,21.11,20250218,907,-27.89,20241230,336,94.64,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250201.csv b/234070/price/prices-20250201.csv index af47946c5acc..9da96a8a5660 100644 --- a/234070/price/prices-20250201.csv +++ b/234070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161032,57,100.00,KONEX,,,N,N,N,N, ,N,1069,-89,5,-7.69,15762,15,0.05,1060,1069,987,1331,985,1158,1050.80,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,74,1.54,0.15,12,0.00,694.00,7256.00,1977,20240510,-45.93,728,20241202,46.84,1497,-28.59,20250204,822,30.05,20250110,1977,-45.93,20240510,728,46.84,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,151031,57,100.00,KONEX,,,N,N,N,N, ,N,1060,-98,5,-8.46,6141,6,0.02,1060,1060,987,1331,985,1158,1023.50,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,74,1.53,0.15,12,0.00,694.00,7256.00,1977,20240510,-46.38,728,20241202,45.60,1497,-29.19,20250204,822,28.95,20250110,1977,-46.38,20240510,728,45.60,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,141029,57,100.00,KONEX,,,N,N,N,N, ,N,1060,-98,5,-8.46,6141,6,0.02,1060,1060,987,1331,985,1158,1023.50,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,74,1.53,0.15,12,0.00,694.00,7256.00,1977,20240510,-46.38,728,20241202,45.60,1497,-29.19,20250204,822,28.95,20250110,1977,-46.38,20240510,728,45.60,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,131032,57,100.00,KONEX,,,N,N,N,N, ,N,987,-171,5,-14.77,5081,5,0.02,1060,1060,987,1331,985,1158,1016.20,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,69,1.42,0.14,12,0.00,694.00,7256.00,1977,20240510,-50.08,728,20241202,35.58,1497,-34.07,20250204,822,20.07,20250110,1977,-50.08,20240510,728,35.58,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,121028,57,100.00,KONEX,,,N,N,N,N, ,N,987,-171,5,-14.77,5081,5,0.02,1060,1060,987,1331,985,1158,1016.20,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,69,1.42,0.14,12,0.00,694.00,7256.00,1977,20240510,-50.08,728,20241202,35.58,1497,-34.07,20250204,822,20.07,20250110,1977,-50.08,20240510,728,35.58,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,111026,57,100.00,KONEX,,,N,N,N,N, ,N,987,-171,5,-14.77,5081,5,0.02,1060,1060,987,1331,985,1158,1016.20,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,69,1.42,0.14,12,0.00,694.00,7256.00,1977,20240510,-50.08,728,20241202,35.58,1497,-34.07,20250204,822,20.07,20250110,1977,-50.08,20240510,728,35.58,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,101026,57,100.00,KONEX,,,N,N,N,N, ,N,1060,-98,5,-8.46,2120,2,0.01,1060,1060,1060,1331,985,1158,1060.00,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,74,1.53,0.15,12,0.00,694.00,7256.00,1977,20240510,-46.38,728,20241202,45.60,1497,-29.19,20250204,822,28.95,20250110,1977,-46.38,20240510,728,45.60,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20250224,091033,57,100.00,KONEX,,,N,N,N,N, ,N,1060,-98,5,-8.46,2120,2,0.01,1060,1060,1060,1331,985,1158,1060.00,0.00,0,0,1252,1204,1137,1089,1022,1229,1114,35,173,500,690,1,1,6960703,74,1.53,0.15,12,0.00,694.00,7256.00,1977,20240510,-46.38,728,20241202,45.60,1497,-29.19,20250204,822,28.95,20250110,1977,-46.38,20240510,728,45.60,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250221,161023,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250221,151027,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20250221,141027,57,100.00,KONEX,,,N,N,N,N, ,N,1158,88,2,8.22,32104486,30004,1500200.00,1072,1185,1070,1230,910,1070,1070.01,0.00,0,0,1107,1088,1079,1060,1051,1084,1056,35,160,500,640,1,1,6960703,81,1.67,0.16,12,0.43,694.00,7256.00,1977,20240510,-41.43,728,20241202,59.07,1497,-22.65,20250204,822,40.88,20250110,1977,-41.43,20240510,728,59.07,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250201.csv b/234080/price/prices-20250201.csv index 9fc4eb56337b..638d9087f0d9 100644 --- a/234080/price/prices-20250201.csv +++ b/234080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161032,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,-10,5,-0.09,424166950,40059,122.24,10600,10700,10540,13780,7420,10600,10588.56,3.09,0,8920,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1677,5.96,1.01,12,0.25,1777.00,10492.00,13550,20240219,-21.85,10000,20250205,5.90,11150,-5.02,20250110,10000,5.90,20250205,13300,-20.38,20240226,10000,5.90,20250205,0.56,N,234080,2500,395 억,,489485,N,N,30,N,00,N +20250224,151032,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-20,5,-0.19,413500400,39052,119.16,10600,10700,10540,13780,7420,10600,10588.46,3.09,0,8558,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1675,5.95,1.01,12,0.25,1777.00,10492.00,13550,20240219,-21.92,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,13300,-20.45,20240226,10000,5.80,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,141030,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,-10,5,-0.09,388995690,36742,112.11,10600,10700,10540,13780,7420,10600,10587.22,3.09,0,7881,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1677,5.96,1.01,12,0.23,1777.00,10492.00,13550,20240219,-21.85,10000,20250205,5.90,11150,-5.02,20250110,10000,5.90,20250205,13300,-20.38,20240226,10000,5.90,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,131032,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-20,5,-0.19,370944650,35038,106.91,10600,10700,10540,13780,7420,10600,10586.92,3.09,0,7446,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1675,5.95,1.01,12,0.22,1777.00,10492.00,13550,20240219,-21.92,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,13300,-20.45,20240226,10000,5.80,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,121029,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,-10,5,-0.09,342467170,32347,98.70,10600,10700,10540,13780,7420,10600,10587.29,3.09,0,6845,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1677,5.96,1.01,12,0.20,1777.00,10492.00,13550,20240219,-21.85,10000,20250205,5.90,11150,-5.02,20250110,10000,5.90,20250205,13300,-20.38,20240226,10000,5.90,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,111026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,0,3,0.00,273679030,25854,78.89,10600,10700,10540,13780,7420,10600,10585.56,3.09,0,5703,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1678,5.97,1.01,12,0.16,1777.00,10492.00,13550,20240219,-21.77,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,13300,-20.30,20240226,10000,6.00,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,101026,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10540,-60,5,-0.57,191801750,18110,55.26,10600,10700,10540,13780,7420,10600,10590.93,3.09,0,6287,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1669,5.93,1.00,12,0.11,1777.00,10492.00,13550,20240219,-22.21,10000,20250205,5.40,11150,-5.47,20250110,10000,5.40,20250205,13300,-20.75,20240226,10000,5.40,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N +20250224,091033,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,-20,5,-0.19,13326120,1259,3.84,10600,10620,10570,13780,7420,10600,10584.67,3.09,0,63,10753,10676,10613,10536,10473,10645,10505,396,3180,2500,8050,10,1,15834554,1675,5.95,1.01,12,0.01,1777.00,10492.00,13550,20240219,-21.92,10000,20250205,5.80,11150,-5.11,20250110,10000,5.80,20250205,13300,-20.45,20240226,10000,5.80,20250205,0.56,N,234080,2500,395 억,,489485,N,N,7,N,00,N 20250221,161023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10600,-50,5,-0.47,343484460,32337,68.71,10650,10690,10550,13840,7460,10650,10621.98,3.08,0,672,10863,10756,10603,10496,10343,10810,10550,396,3190,2500,8090,10,1,15834554,1678,5.97,1.01,12,0.20,1777.00,10492.00,13550,20240219,-21.77,10000,20250205,6.00,11150,-4.93,20250110,10000,6.00,20250205,13320,-20.42,20240222,10000,6.00,20250205,0.56,N,234080,2500,395 억,,487898,N,N,7,N,00,N 20250221,151028,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10640,-10,5,-0.09,285403970,26859,57.07,10650,10690,10550,13840,7460,10650,10625.85,3.08,0,384,10863,10756,10603,10496,10343,10810,10550,396,3190,2500,8090,10,1,15834554,1685,5.99,1.01,12,0.17,1777.00,10492.00,13550,20240219,-21.48,10000,20250205,6.40,11150,-4.57,20250110,10000,6.40,20250205,13320,-20.12,20240222,10000,6.40,20250205,0.56,N,234080,2500,395 억,,487898,N,N,7,N,00,N 20250221,141027,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10660,10,2,0.09,261662340,24630,52.33,10650,10690,10550,13840,7460,10650,10623.53,3.08,0,437,10863,10756,10603,10496,10343,10810,10550,396,3190,2500,8090,10,1,15834554,1688,6.00,1.02,12,0.16,1777.00,10492.00,13550,20240219,-21.33,10000,20250205,6.60,11150,-4.39,20250110,10000,6.60,20250205,13320,-19.97,20240222,10000,6.60,20250205,0.56,N,234080,2500,395 억,,487898,N,N,7,N,00,N diff --git a/234100/price/prices-20250201.csv b/234100/price/prices-20250201.csv index fe8282bd8985..8521995f1037 100644 --- a/234100/price/prices-20250201.csv +++ b/234100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1150,6,2,0.52,89306293,78759,84.05,1150,1150,1125,1487,801,1144,1133.89,0.86,0,4793,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,754,14.20,0.41,12,0.12,81.00,2829.00,2350,20240304,-51.06,982,20241209,17.11,1229,-6.43,20250115,1050,9.52,20250203,2350,-51.06,20240304,982,17.11,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,151032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1141,-3,5,-0.26,80401142,70995,75.77,1150,1150,1125,1487,801,1144,1132.49,0.86,0,3321,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,748,14.09,0.40,12,0.11,81.00,2829.00,2350,20240304,-51.45,982,20241209,16.19,1229,-7.16,20250115,1050,8.67,20250203,2350,-51.45,20240304,982,16.19,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,141030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1139,-5,5,-0.44,54930903,48605,51.87,1150,1150,1125,1487,801,1144,1130.15,0.86,0,-6620,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,746,14.06,0.40,12,0.07,81.00,2829.00,2350,20240304,-51.53,982,20241209,15.99,1229,-7.32,20250115,1050,8.48,20250203,2350,-51.53,20240304,982,15.99,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,131032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1140,-4,5,-0.35,50783941,44955,47.98,1150,1150,1125,1487,801,1144,1129.66,0.86,0,-6296,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,747,14.07,0.40,12,0.07,81.00,2829.00,2350,20240304,-51.49,982,20241209,16.09,1229,-7.24,20250115,1050,8.57,20250203,2350,-51.49,20240304,982,16.09,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,121029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1135,-9,5,-0.79,48755857,43173,46.07,1150,1150,1125,1487,801,1144,1129.31,0.86,0,-5281,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,744,14.01,0.40,12,0.07,81.00,2829.00,2350,20240304,-51.70,982,20241209,15.58,1229,-7.65,20250115,1050,8.10,20250203,2350,-51.70,20240304,982,15.58,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,111027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,-10,5,-0.87,47479236,42048,44.87,1150,1150,1125,1487,801,1144,1129.17,0.86,0,-6150,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,743,14.00,0.40,12,0.06,81.00,2829.00,2350,20240304,-51.74,982,20241209,15.48,1229,-7.73,20250115,1050,8.00,20250203,2350,-51.74,20240304,982,15.48,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,101026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,-15,5,-1.31,41134723,36436,38.88,1150,1150,1125,1487,801,1144,1128.96,0.86,0,-8821,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,740,13.94,0.40,12,0.06,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2350,-51.96,20240304,982,14.97,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N +20250224,091034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,-15,5,-1.31,17492592,15473,16.51,1150,1150,1129,1487,801,1144,1130.52,0.86,0,-8030,1160,1151,1141,1132,1122,1147,1128,66,343,100,730,1,1,65524325,740,13.94,0.40,12,0.02,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2350,-51.96,20240304,982,14.97,20241209,2.94,N,234100,100,65 억,,560310,N,N,0,N,00,N 20250221,161024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1144,4,2,0.35,106781036,93686,41.95,1150,1150,1131,1482,798,1140,1139.78,0.82,0,21343,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,750,14.12,0.40,12,0.14,81.00,2829.00,2350,20240304,-51.32,982,20241209,16.50,1229,-6.92,20250115,1050,8.95,20250203,2350,-51.32,20240304,982,16.50,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N 20250221,151028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1143,3,2,0.26,104734027,91893,41.14,1150,1150,1131,1482,798,1140,1139.74,0.82,0,21235,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,749,14.11,0.40,12,0.14,81.00,2829.00,2350,20240304,-51.36,982,20241209,16.40,1229,-7.00,20250115,1050,8.86,20250203,2350,-51.36,20240304,982,16.40,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N 20250221,141028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1141,1,2,0.09,69974889,61415,27.50,1150,1150,1131,1482,798,1140,1139.38,0.82,0,3112,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,748,14.09,0.40,12,0.09,81.00,2829.00,2350,20240304,-51.45,982,20241209,16.19,1229,-7.16,20250115,1050,8.67,20250203,2350,-51.45,20240304,982,16.19,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N diff --git a/234300/price/prices-20250201.csv b/234300/price/prices-20250201.csv index f70c6c4293ec..d6c1fbabe9f7 100644 --- a/234300/price/prices-20250201.csv +++ b/234300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4055,35,2,0.87,674294800,170505,251.53,3995,4085,3875,5220,2815,4020,3954.54,6.28,0,-30993,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1128,6.72,1.16,12,0.61,603.00,3503.00,6110,20240920,-33.63,3050,20240805,32.95,4435,-8.57,20250124,3705,9.45,20250109,6110,-33.63,20240920,3050,32.95,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,-55,5,-1.37,486283715,123853,182.71,3995,4010,3875,5220,2815,4020,3926.30,6.28,0,-21620,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1103,6.58,1.13,12,0.45,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3705,7.02,20250109,6110,-35.11,20240920,3050,30.00,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,-50,5,-1.24,451245615,115019,169.68,3995,4010,3875,5220,2815,4020,3923.23,6.28,0,-15723,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1104,6.58,1.13,12,0.41,603.00,3503.00,6110,20240920,-35.02,3050,20240805,30.16,4435,-10.48,20250124,3705,7.15,20250109,6110,-35.02,20240920,3050,30.16,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,-55,5,-1.37,441936805,112668,166.21,3995,4010,3875,5220,2815,4020,3922.47,6.28,0,-15814,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1103,6.58,1.13,12,0.41,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3705,7.02,20250109,6110,-35.11,20240920,3050,30.00,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,121029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,-40,5,-1.00,400385840,102167,150.72,3995,4010,3875,5220,2815,4020,3918.93,6.28,0,-19732,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1107,6.60,1.14,12,0.37,603.00,3503.00,6110,20240920,-34.86,3050,20240805,30.49,4435,-10.26,20250124,3705,7.42,20250109,6110,-34.86,20240920,3050,30.49,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,111027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,-55,5,-1.37,394463295,100680,148.53,3995,4010,3875,5220,2815,4020,3917.99,6.28,0,-18744,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1103,6.58,1.13,12,0.36,603.00,3503.00,6110,20240920,-35.11,3050,20240805,30.00,4435,-10.60,20250124,3705,7.02,20250109,6110,-35.11,20240920,3050,30.00,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,101027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,-80,5,-1.99,355648905,90849,134.02,3995,4010,3875,5220,2815,4020,3914.72,6.28,0,-17112,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1096,6.53,1.12,12,0.33,603.00,3503.00,6110,20240920,-35.52,3050,20240805,29.18,4435,-11.16,20250124,3705,6.34,20250109,6110,-35.52,20240920,3050,29.18,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N +20250224,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-120,5,-2.99,206678120,52888,78.02,3995,4010,3875,5220,2815,4020,3907.84,6.28,0,-13675,4123,4071,4043,3991,3963,4057,3977,139,1200,500,2810,5,1,27809848,1085,6.47,1.11,12,0.19,603.00,3503.00,6110,20240920,-36.17,3050,20240805,27.87,4435,-12.06,20250124,3705,5.26,20250109,6110,-36.17,20240920,3050,27.87,20240805,5.44,N,234300,500,139 억,,1745201,N,N,0,N,00,N 20250221,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-40,5,-0.99,266843700,65899,46.27,4075,4095,4015,5270,2845,4060,4049.34,6.30,0,-6672,4226,4142,4091,4007,3956,4117,3982,139,1210,500,2840,5,1,27809848,1118,6.67,1.15,12,0.24,603.00,3503.00,6110,20240920,-34.21,3050,20240805,31.80,4435,-9.36,20250124,3705,8.50,20250109,6110,-34.21,20240920,3050,31.80,20240805,5.42,N,234300,500,139 억,,1751873,N,N,0,N,00,N 20250221,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-40,5,-0.99,243270390,60035,42.15,4075,4095,4020,5270,2845,4060,4052.14,6.30,0,-5563,4226,4142,4091,4007,3956,4117,3982,139,1210,500,2840,5,1,27809848,1118,6.67,1.15,12,0.22,603.00,3503.00,6110,20240920,-34.21,3050,20240805,31.80,4435,-9.36,20250124,3705,8.50,20250109,6110,-34.21,20240920,3050,31.80,20240805,5.42,N,234300,500,139 억,,1751873,N,N,0,N,00,N 20250221,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4040,-20,5,-0.49,202665065,49951,35.07,4075,4095,4020,5270,2845,4060,4057.28,6.30,0,-4600,4226,4142,4091,4007,3956,4117,3982,139,1210,500,2840,5,1,27809848,1124,6.70,1.15,12,0.18,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,4435,-8.91,20250124,3705,9.04,20250109,6110,-33.88,20240920,3050,32.46,20240805,5.42,N,234300,500,139 억,,1751873,N,N,0,N,00,N diff --git a/234340/price/prices-20250201.csv b/234340/price/prices-20250201.csv index a30ee2ae5def..3320d530252b 100644 --- a/234340/price/prices-20250201.csv +++ b/234340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161033,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15180,450,2,3.05,559931860,37457,138.29,14670,15270,14440,19140,10320,14730,14948.59,3.89,0,5038,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1435,12.71,0.87,12,0.40,1194.00,17423.00,24650,20240701,-38.42,12500,20241209,21.44,15290,-0.72,20250206,13170,15.26,20250203,24650,-38.42,20240701,12500,21.44,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,151032,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15220,490,2,3.33,554223960,37081,136.90,14670,15270,14440,19140,10320,14730,14946.31,3.89,0,4872,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1439,12.75,0.87,12,0.39,1194.00,17423.00,24650,20240701,-38.26,12500,20241209,21.76,15290,-0.46,20250206,13170,15.57,20250203,24650,-38.26,20240701,12500,21.76,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,141030,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15210,480,2,3.26,495637450,33225,122.66,14670,15270,14440,19140,10320,14730,14917.61,3.89,0,3807,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1438,12.74,0.87,12,0.35,1194.00,17423.00,24650,20240701,-38.30,12500,20241209,21.68,15290,-0.52,20250206,13170,15.49,20250203,24650,-38.30,20240701,12500,21.68,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,131033,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15150,420,2,2.85,405919880,27322,100.87,14670,15190,14440,19140,10320,14730,14856.89,3.89,0,1438,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1432,12.69,0.87,12,0.29,1194.00,17423.00,24650,20240701,-38.54,12500,20241209,21.20,15290,-0.92,20250206,13170,15.03,20250203,24650,-38.54,20240701,12500,21.20,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,121029,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14930,200,2,1.36,250751600,17004,62.78,14670,15080,14440,19140,10320,14730,14746.62,3.89,0,1696,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1411,12.50,0.86,12,0.18,1194.00,17423.00,24650,20240701,-39.43,12500,20241209,19.44,15290,-2.35,20250206,13170,13.36,20250203,24650,-39.43,20240701,12500,19.44,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,111027,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14980,250,2,1.70,187017980,12756,47.09,14670,14980,14440,19140,10320,14730,14661.18,3.89,0,-913,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1416,12.55,0.86,12,0.13,1194.00,17423.00,24650,20240701,-39.23,12500,20241209,19.84,15290,-2.03,20250206,13170,13.74,20250203,24650,-39.23,20240701,12500,19.84,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,101027,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14670,-60,5,-0.41,118121040,8113,29.95,14670,14680,14440,19140,10320,14730,14559.48,3.89,0,185,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1387,12.29,0.84,12,0.09,1194.00,17423.00,24650,20240701,-40.49,12500,20241209,17.36,15290,-4.05,20250206,13170,11.39,20250203,24650,-40.49,20240701,12500,17.36,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N +20250224,091034,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14440,-290,5,-1.97,10720110,740,2.73,14670,14680,14440,19140,10320,14730,14486.64,3.89,0,-103,15303,15016,14723,14436,14143,14870,14290,47,4410,500,10310,10,1,9453000,1365,12.09,0.83,12,0.01,1194.00,17423.00,24650,20240701,-41.42,12500,20241209,15.52,15290,-5.56,20250206,13170,9.64,20250203,24650,-41.42,20240701,12500,15.52,20241209,2.65,N,234340,500,47 억,,367839,N,N,0,N,00,N 20250221,161024,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,-110,5,-0.74,397221660,27086,106.88,14800,15010,14430,19290,10390,14840,14665.20,3.93,0,-3446,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1392,12.34,0.85,12,0.29,1194.00,17423.00,24650,20240701,-40.24,12500,20241209,17.84,15290,-3.66,20250206,13170,11.85,20250203,24650,-40.24,20240701,12500,17.84,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N 20250221,151028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14730,-110,5,-0.74,390481260,26628,105.07,14800,15010,14430,19290,10390,14840,14664.31,3.93,0,-3543,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1392,12.34,0.85,12,0.28,1194.00,17423.00,24650,20240701,-40.24,12500,20241209,17.84,15290,-3.66,20250206,13170,11.85,20250203,24650,-40.24,20240701,12500,17.84,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N 20250221,141028,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,170,2,1.15,332432430,22725,89.67,14800,15010,14430,19290,10390,14840,14628.49,3.93,0,-3705,15393,15116,14863,14586,14333,15255,14725,47,4450,500,10380,10,1,9453000,1419,12.57,0.86,12,0.24,1194.00,17423.00,24650,20240701,-39.11,12500,20241209,20.08,15290,-1.83,20250206,13170,13.97,20250203,24650,-39.11,20240701,12500,20.08,20241209,2.64,N,234340,500,47 억,,371513,N,N,0,N,00,N diff --git a/234690/price/prices-20250201.csv b/234690/price/prices-20250201.csv index 8f3104a7b8fc..6fd3b82b267d 100644 --- a/234690/price/prices-20250201.csv +++ b/234690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9110,-160,5,-1.73,871510840,95636,140.00,9130,9250,9050,12050,6490,9270,9112.99,1.85,0,3644,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1617,23.97,1.61,12,0.54,380.00,5655.00,13870,20240920,-34.32,7100,20240805,28.31,10200,-10.69,20250102,8430,8.07,20250203,13870,-34.32,20240920,7100,28.31,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,151033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9110,-160,5,-1.73,812016830,89098,130.43,9130,9250,9050,12050,6490,9270,9113.75,1.85,0,4266,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1617,23.97,1.61,12,0.50,380.00,5655.00,13870,20240920,-34.32,7100,20240805,28.31,10200,-10.69,20250102,8430,8.07,20250203,13870,-34.32,20240920,7100,28.31,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,141031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9130,-140,5,-1.51,672281140,73696,107.88,9130,9250,9060,12050,6490,9270,9122.36,1.85,0,4752,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1621,24.03,1.61,12,0.42,380.00,5655.00,13870,20240920,-34.17,7100,20240805,28.59,10200,-10.49,20250102,8430,8.30,20250203,13870,-34.17,20240920,7100,28.59,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,131033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9130,-140,5,-1.51,629234880,68969,100.96,9130,9250,9060,12050,6490,9270,9123.45,1.85,0,4638,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1621,24.03,1.61,12,0.39,380.00,5655.00,13870,20240920,-34.17,7100,20240805,28.59,10200,-10.49,20250102,8430,8.30,20250203,13870,-34.17,20240920,7100,28.59,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,121030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9140,-130,5,-1.40,544776310,59696,87.39,9130,9250,9060,12050,6490,9270,9125.84,1.85,0,4912,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1623,24.05,1.62,12,0.34,380.00,5655.00,13870,20240920,-34.10,7100,20240805,28.73,10200,-10.39,20250102,8430,8.42,20250203,13870,-34.10,20240920,7100,28.73,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,111028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9120,-150,5,-1.62,490548700,53760,78.70,9130,9250,9060,12050,6490,9270,9124.79,1.85,0,5472,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1619,24.00,1.61,12,0.30,380.00,5655.00,13870,20240920,-34.25,7100,20240805,28.45,10200,-10.59,20250102,8430,8.19,20250203,13870,-34.25,20240920,7100,28.45,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,101027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9070,-200,5,-2.16,452729610,49607,72.62,9130,9250,9060,12050,6490,9270,9126.33,1.85,0,7046,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1610,23.87,1.60,12,0.28,380.00,5655.00,13870,20240920,-34.61,7100,20240805,27.75,10200,-11.08,20250102,8430,7.59,20250203,13870,-34.61,20240920,7100,27.75,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N +20250224,091034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9130,-140,5,-1.51,99283920,10880,15.93,9130,9250,9100,12050,6490,9270,9125.36,1.85,0,1170,9483,9376,9293,9186,9103,9335,9145,89,2780,500,6480,10,1,17752276,1621,24.03,1.61,12,0.06,380.00,5655.00,13870,20240920,-34.17,7100,20240805,28.59,10200,-10.49,20250102,8430,8.30,20250203,13870,-34.17,20240920,7100,28.59,20240805,4.56,N,234690,500,88 억,,328773,N,N,0,N,00,N 20250221,161024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-100,5,-1.07,633469640,68268,85.49,9400,9400,9210,12180,6560,9370,9279.29,1.87,0,-3391,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1646,24.39,1.64,12,0.38,380.00,5655.00,13870,20240920,-33.17,7100,20240805,30.56,10200,-9.12,20250102,8430,9.96,20250203,13870,-33.17,20240920,7100,30.56,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N 20250221,151029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,-60,5,-0.64,607249240,65442,81.96,9400,9400,9210,12180,6560,9370,9279.20,1.87,0,-2690,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1653,24.50,1.65,12,0.37,380.00,5655.00,13870,20240920,-32.88,7100,20240805,31.13,10200,-8.73,20250102,8430,10.44,20250203,13870,-32.88,20240920,7100,31.13,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N 20250221,141028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-100,5,-1.07,550457090,59321,74.29,9400,9400,9210,12180,6560,9370,9279.30,1.87,0,-1524,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1646,24.39,1.64,12,0.33,380.00,5655.00,13870,20240920,-33.17,7100,20240805,30.56,10200,-9.12,20250102,8430,9.96,20250203,13870,-33.17,20240920,7100,30.56,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N diff --git a/234920/price/prices-20250201.csv b/234920/price/prices-20250201.csv index b3a81d81c9a9..8ec8045053a8 100644 --- a/234920/price/prices-20250201.csv +++ b/234920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,55,2,1.44,438405025,112943,68.42,3980,4015,3775,4965,2675,3820,3881.66,0.67,0,-10358,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,524,-5.06,1.62,12,0.83,-766.00,2391.00,10750,20240227,-63.95,3010,20250203,28.74,4500,-13.89,20250220,3010,28.74,20250203,10750,-63.95,20240227,3010,28.74,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,30,2,0.79,412334355,106200,64.33,3980,4015,3775,4965,2675,3820,3882.62,0.67,0,-9275,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,521,-5.03,1.61,12,0.78,-766.00,2391.00,10750,20240227,-64.19,3010,20250203,27.91,4500,-14.44,20250220,3010,27.91,20250203,10750,-64.19,20240227,3010,27.91,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,35,2,0.92,376293405,96826,58.65,3980,4015,3775,4965,2675,3820,3886.28,0.67,0,-9075,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,522,-5.03,1.61,12,0.72,-766.00,2391.00,10750,20240227,-64.14,3010,20250203,28.07,4500,-14.33,20250220,3010,28.07,20250203,10750,-64.14,20240227,3010,28.07,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,131033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,20,2,0.52,361142985,92895,56.27,3980,4015,3775,4965,2675,3820,3887.65,0.67,0,-7880,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,520,-5.01,1.61,12,0.69,-766.00,2391.00,10750,20240227,-64.28,3010,20250203,27.57,4500,-14.67,20250220,3010,27.57,20250203,10750,-64.28,20240227,3010,27.57,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3845,25,2,0.65,346066110,88977,53.90,3980,4015,3775,4965,2675,3820,3889.39,0.67,0,-8013,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,520,-5.02,1.61,12,0.66,-766.00,2391.00,10750,20240227,-64.23,3010,20250203,27.74,4500,-14.56,20250220,3010,27.74,20250203,10750,-64.23,20240227,3010,27.74,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,111028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,50,2,1.31,342036955,87931,53.27,3980,4015,3775,4965,2675,3820,3889.83,0.67,0,-7894,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,524,-5.05,1.62,12,0.65,-766.00,2391.00,10750,20240227,-64.00,3010,20250203,28.57,4500,-14.00,20250220,3010,28.57,20250203,10750,-64.00,20240227,3010,28.57,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,101028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,60,2,1.57,311576785,80027,48.48,3980,4015,3775,4965,2675,3820,3893.40,0.67,0,-7063,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,525,-5.07,1.62,12,0.59,-766.00,2391.00,10750,20240227,-63.91,3010,20250203,28.90,4500,-13.78,20250220,3010,28.90,20250203,10750,-63.91,20240227,3010,28.90,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N +20250224,091035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3875,55,2,1.44,66802350,17142,10.38,3980,3980,3855,4965,2675,3820,3897.00,0.67,0,-4030,4056,3937,3831,3712,3606,3885,3660,68,1145,500,2290,5,1,13530910,524,-5.06,1.62,12,0.13,-766.00,2391.00,10750,20240227,-63.95,3010,20250203,28.74,4500,-13.89,20250220,3010,28.74,20250203,10750,-63.95,20240227,3010,28.74,20250203,0.00,N,234920,500,67 억,,91300,N,N,0,N,00,N 20250221,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,627936760,164274,16.23,3950,3950,3725,5200,2800,4000,3822.50,0.78,0,-15837,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,517,-4.99,1.60,12,1.21,-766.00,2391.00,10750,20240227,-64.47,3010,20250203,26.91,4500,-15.11,20250220,3010,26.91,20250203,10750,-64.47,20240227,3010,26.91,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N 20250221,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-170,5,-4.25,597585590,156386,15.45,3950,3950,3725,5200,2800,4000,3821.22,0.78,0,-14451,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,518,-5.00,1.60,12,1.16,-766.00,2391.00,10750,20240227,-64.37,3010,20250203,27.24,4500,-14.89,20250220,3010,27.24,20250203,10750,-64.37,20240227,3010,27.24,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N 20250221,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-180,5,-4.50,562767150,147330,14.55,3950,3950,3725,5200,2800,4000,3819.77,0.78,0,-12034,5030,4515,3985,3470,2940,4772,3727,68,1200,500,2400,5,1,13530910,517,-4.99,1.60,12,1.09,-766.00,2391.00,10750,20240227,-64.47,3010,20250203,26.91,4500,-15.11,20250220,3010,26.91,20250203,10750,-64.47,20240227,3010,26.91,20250203,0.00,N,234920,500,67 억,,105986,N,N,0,N,00,N diff --git a/235980/price/prices-20250201.csv b/235980/price/prices-20250201.csv index de155da2b9ff..86910bc235e6 100644 --- a/235980/price/prices-20250201.csv +++ b/235980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3515,85,2,2.48,491215085,139455,118.72,3435,3600,3425,4455,2405,3430,3522.39,5.65,0,1798,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1205,-2.28,1.67,12,0.41,-1542.00,2106.00,17240,20240325,-79.61,3190,20250219,10.19,4975,-29.35,20250109,3190,10.19,20250219,17240,-79.61,20240325,3190,10.19,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,151033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3535,105,2,3.06,471597435,133890,113.98,3435,3600,3425,4455,2405,3430,3522.28,5.65,0,1642,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1212,-2.29,1.68,12,0.39,-1542.00,2106.00,17240,20240325,-79.50,3190,20250219,10.82,4975,-28.94,20250109,3190,10.82,20250219,17240,-79.50,20240325,3190,10.82,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3525,95,2,2.77,441467000,125323,106.69,3435,3600,3425,4455,2405,3430,3522.63,5.65,0,1549,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1208,-2.29,1.67,12,0.37,-1542.00,2106.00,17240,20240325,-79.55,3190,20250219,10.50,4975,-29.15,20250109,3190,10.50,20250219,17240,-79.55,20240325,3190,10.50,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3525,95,2,2.77,418558365,118802,101.14,3435,3600,3425,4455,2405,3430,3523.16,5.65,0,7195,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1208,-2.29,1.67,12,0.35,-1542.00,2106.00,17240,20240325,-79.55,3190,20250219,10.50,4975,-29.15,20250109,3190,10.50,20250219,17240,-79.55,20240325,3190,10.50,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,121030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3530,100,2,2.92,366254910,104021,88.55,3435,3600,3425,4455,2405,3430,3520.97,5.65,0,6102,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1210,-2.29,1.68,12,0.30,-1542.00,2106.00,17240,20240325,-79.52,3190,20250219,10.66,4975,-29.05,20250109,3190,10.66,20250219,17240,-79.52,20240325,3190,10.66,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,111028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3525,95,2,2.77,331272695,94079,80.09,3435,3600,3425,4455,2405,3430,3521.22,5.65,0,6838,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1208,-2.29,1.67,12,0.27,-1542.00,2106.00,17240,20240325,-79.55,3190,20250219,10.50,4975,-29.15,20250109,3190,10.50,20250219,17240,-79.55,20240325,3190,10.50,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,101028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3555,125,2,3.64,295998990,84024,71.53,3435,3600,3425,4455,2405,3430,3522.79,5.65,0,13955,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1218,-2.31,1.69,12,0.25,-1542.00,2106.00,17240,20240325,-79.38,3190,20250219,11.44,4975,-28.54,20250109,3190,11.44,20250219,17240,-79.38,20240325,3190,11.44,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N +20250224,091035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,120,2,3.50,100904685,28734,24.46,3435,3590,3425,4455,2405,3430,3511.68,5.65,0,13595,3516,3472,3406,3362,3296,3495,3385,171,1025,500,2400,5,1,34275121,1217,-2.30,1.69,12,0.08,-1542.00,2106.00,17240,20240325,-79.41,3190,20250219,11.29,4975,-28.64,20250109,3190,11.29,20250219,17240,-79.41,20240325,3190,11.29,20250219,0.85,N,235980,500,171 억,,1936939,N,N,0,N,00,N 20250221,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,50,2,1.48,397292040,116725,150.18,3350,3450,3340,4390,2370,3380,3403.59,5.67,0,-4837,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1176,-2.22,1.63,12,0.34,-1542.00,2106.00,17240,20240325,-80.10,3190,20250219,7.52,4975,-31.06,20250109,3190,7.52,20250219,17240,-80.10,20240325,3190,7.52,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N 20250221,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,55,2,1.63,377034695,110798,142.56,3350,3450,3340,4390,2370,3380,3402.90,5.67,0,-4123,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1177,-2.23,1.63,12,0.32,-1542.00,2106.00,17240,20240325,-80.08,3190,20250219,7.68,4975,-30.95,20250109,3190,7.68,20250219,17240,-80.08,20240325,3190,7.68,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N 20250221,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,338412540,99449,127.95,3350,3450,3340,4390,2370,3380,3402.88,5.67,0,751,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1158,-2.19,1.60,12,0.29,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N diff --git a/236030/price/prices-20250201.csv b/236030/price/prices-20250201.csv index f996bd47fe36..8532cff70ce3 100644 --- a/236030/price/prices-20250201.csv +++ b/236030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161034,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,3572,4,44.44,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,151034,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,1786,2,22.22,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,141032,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,1786,2,22.22,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,131034,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,1786,2,22.22,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,121031,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,1786,2,22.22,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,111029,57,100.00,KONEX,,,N,N,N,N, ,N,893,-1,5,-0.11,1786,2,22.22,893,893,893,1028,760,894,893.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.14,450,20240820,98.44,1100,-18.82,20250102,762,17.19,20250214,4940,-81.92,20240314,450,98.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,101028,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.12,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4940,-81.90,20240314,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20250224,091035,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,0,0,0.00,0,0,0,1028,760,894,0.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5000,20240213,-82.12,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4940,-81.90,20240314,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250221,161025,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250221,151030,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20250221,141029,57,100.00,KONEX,,,N,N,N,N, ,N,894,0,3,0.00,8046,9,300.00,894,894,894,1028,760,894,894.00,0.00,0,0,894,894,894,894,894,894,894,10,134,500,530,1,1,2033332,18,-2.69,1.27,12,0.00,-332.00,705.00,5010,20240208,-82.16,450,20240820,98.67,1100,-18.73,20250102,762,17.32,20250214,4990,-82.08,20240222,450,98.67,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250201.csv b/236200/price/prices-20250201.csv index ea2c0b7f83cc..f17eadf5ca6b 100644 --- a/236200/price/prices-20250201.csv +++ b/236200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,-300,5,-1.12,912979450,34992,148.88,26400,26550,25800,34700,18700,26700,26082.74,11.74,0,-1388,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1899,8.27,0.90,12,0.49,3191.00,29329.00,29950,20240823,-11.85,21550,20240416,22.51,27150,-2.76,20250219,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,151034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26400,-300,5,-1.12,814123850,31247,132.95,26400,26550,25800,34700,18700,26700,26054.46,11.74,0,-13,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1899,8.27,0.90,12,0.43,3191.00,29329.00,29950,20240823,-11.85,21550,20240416,22.51,27150,-2.76,20250219,23550,12.10,20250203,29950,-11.85,20240823,21550,22.51,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,141032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26150,-550,5,-2.06,603850000,23245,98.90,26400,26550,25800,34700,18700,26700,25977.63,11.74,0,-1402,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1881,8.19,0.89,12,0.32,3191.00,29329.00,29950,20240823,-12.69,21550,20240416,21.35,27150,-3.68,20250219,23550,11.04,20250203,29950,-12.69,20240823,21550,21.35,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,131034,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25950,-750,5,-2.81,524897250,20210,85.99,26400,26550,25800,34700,18700,26700,25972.15,11.74,0,-1070,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1867,8.13,0.88,12,0.28,3191.00,29329.00,29950,20240823,-13.36,21550,20240416,20.42,27150,-4.42,20250219,23550,10.19,20250203,29950,-13.36,20240823,21550,20.42,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,121031,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26000,-700,5,-2.62,453046300,17445,74.22,26400,26550,25800,34700,18700,26700,25969.98,11.74,0,-266,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1870,8.15,0.89,12,0.24,3191.00,29329.00,29950,20240823,-13.19,21550,20240416,20.65,27150,-4.24,20250219,23550,10.40,20250203,29950,-13.19,20240823,21550,20.65,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,111029,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25800,-900,5,-3.37,375776050,14455,61.50,26400,26550,25800,34700,18700,26700,25996.27,11.74,0,420,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1856,8.09,0.88,12,0.20,3191.00,29329.00,29950,20240823,-13.86,21550,20240416,19.72,27150,-4.97,20250219,23550,9.55,20250203,29950,-13.86,20240823,21550,19.72,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,101028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25900,-800,5,-3.00,168726850,6462,27.49,26400,26550,25900,34700,18700,26700,26110.62,11.74,0,-88,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1863,8.12,0.88,12,0.09,3191.00,29329.00,29950,20240823,-13.52,21550,20240416,20.19,27150,-4.60,20250219,23550,9.98,20250203,29950,-13.52,20240823,21550,20.19,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N +20250224,091036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26100,-600,5,-2.25,69138650,2639,11.23,26400,26550,26100,34700,18700,26700,26198.81,11.74,0,313,27133,26916,26633,26416,26133,26950,26450,36,8000,500,19750,50,1,7193273,1877,8.18,0.89,12,0.04,3191.00,29329.00,29950,20240823,-12.85,21550,20240416,21.11,27150,-3.87,20250219,23550,10.83,20250203,29950,-12.85,20240823,21550,21.11,20240416,1.95,N,236200,500,35 억,,844527,N,N,0,N,00,N 20250221,161026,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26700,0,3,0.00,618400300,23290,73.78,26700,26850,26350,34700,18700,26700,26549.55,11.81,0,-5416,27200,26950,26750,26500,26300,26850,26400,36,8000,500,19750,50,1,7193273,1921,8.37,0.91,12,0.32,3191.00,29329.00,29950,20240823,-10.85,21550,20240416,23.90,27150,-1.66,20250219,23550,13.38,20250203,29950,-10.85,20240823,21550,23.90,20240416,1.95,N,236200,500,35 억,,849470,N,N,0,N,00,N 20250221,151030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26650,-50,5,-0.19,549160250,20700,65.57,26700,26800,26350,34700,18700,26700,26529.48,11.81,0,-5061,27200,26950,26750,26500,26300,26850,26400,36,8000,500,19750,50,1,7193273,1917,8.35,0.91,12,0.29,3191.00,29329.00,29950,20240823,-11.02,21550,20240416,23.67,27150,-1.84,20250219,23550,13.16,20250203,29950,-11.02,20240823,21550,23.67,20240416,1.95,N,236200,500,35 억,,849470,N,N,0,N,00,N 20250221,141030,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-200,5,-0.75,356650600,13468,42.66,26700,26800,26350,34700,18700,26700,26481.33,11.81,0,-3090,27200,26950,26750,26500,26300,26850,26400,36,8000,500,19750,50,1,7193273,1906,8.30,0.90,12,0.19,3191.00,29329.00,29950,20240823,-11.52,21550,20240416,22.97,27150,-2.39,20250219,23550,12.53,20250203,29950,-11.52,20240823,21550,22.97,20240416,1.95,N,236200,500,35 억,,849470,N,N,0,N,00,N diff --git a/236340/price/prices-20250201.csv b/236340/price/prices-20250201.csv index 773cb3742303..a07d31c38598 100644 --- a/236340/price/prices-20250201.csv +++ b/236340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161035,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-200,5,-5.71,23000,7,700.00,3200,3300,3200,4025,2975,3500,3285.71,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,99,-6.63,-1.18,12,0.00,-498.00,-2795.00,6400,20240612,-48.44,2635,20241226,25.24,3600,-8.33,20250214,2650,24.53,20250122,6400,-48.44,20240612,2635,25.24,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,151034,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-200,5,-5.71,23000,7,700.00,3200,3300,3200,4025,2975,3500,3285.71,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,99,-6.63,-1.18,12,0.00,-498.00,-2795.00,6400,20240612,-48.44,2635,20241226,25.24,3600,-8.33,20250214,2650,24.53,20250122,6400,-48.44,20240612,2635,25.24,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,141032,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,131034,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,121031,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,111029,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,101029,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20250224,091036,57,100.00,KONEX,,,N,N,N,N, ,N,3500,0,3,0.00,0,0,0.00,0,0,0,4025,2975,3500,0.00,0.00,0,0,3500,3500,3500,3500,3500,3500,3500,15,525,500,2100,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250221,161026,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,3500,1,0.96,3500,3500,3500,3965,2935,3450,3500.00,0.00,0,0,3816,3632,3266,3082,2716,3725,3175,15,515,500,2070,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250221,151030,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,3500,1,0.96,3500,3500,3500,3965,2935,3450,3500.00,0.00,0,0,3816,3632,3266,3082,2716,3725,3175,15,515,500,2070,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20250221,141030,57,100.00,KONEX,,,N,N,N,N, ,N,3500,50,2,1.45,3500,1,0.96,3500,3500,3500,3965,2935,3450,3500.00,0.00,0,0,3816,3632,3266,3082,2716,3725,3175,15,515,500,2070,5,1,3014647,106,-7.03,-1.25,12,0.00,-498.00,-2795.00,6400,20240612,-45.31,2635,20241226,32.83,3600,-2.78,20250214,2650,32.08,20250122,6400,-45.31,20240612,2635,32.83,20241226,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250201.csv b/236810/price/prices-20250201.csv index 4d32e004dbbc..14adbe96443f 100644 --- a/236810/price/prices-20250201.csv +++ b/236810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-25,5,-0.75,241188495,73675,54.08,3320,3320,3215,4340,2340,3340,3273.59,0.27,0,-6417,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,563,-18.94,1.49,12,0.43,-175.00,2220.00,9160,20240220,-63.81,2825,20241209,17.35,3575,-7.27,20250204,2860,15.91,20250203,8030,-58.72,20240227,2825,17.35,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-25,5,-0.75,205305675,62851,46.13,3320,3320,3215,4340,2340,3340,3266.54,0.27,0,-2626,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,563,-18.94,1.49,12,0.37,-175.00,2220.00,9160,20240220,-63.81,2825,20241209,17.35,3575,-7.27,20250204,2860,15.91,20250203,8030,-58.72,20240227,2825,17.35,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-80,5,-2.40,121337415,37252,27.34,3320,3320,3215,4340,2340,3340,3257.20,0.27,0,-1710,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,553,-18.63,1.47,12,0.22,-175.00,2220.00,9160,20240220,-64.41,2825,20241209,15.40,3575,-8.81,20250204,2860,13.99,20250203,8030,-59.40,20240227,2825,15.40,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,131035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-85,5,-2.54,108300730,33246,24.40,3320,3320,3215,4340,2340,3340,3257.55,0.27,0,-2411,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,553,-18.60,1.47,12,0.20,-175.00,2220.00,9160,20240220,-64.47,2825,20241209,15.22,3575,-8.95,20250204,2860,13.81,20250203,8030,-59.46,20240227,2825,15.22,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,121031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,-70,5,-2.10,99490285,30543,22.42,3320,3320,3215,4340,2340,3340,3257.38,0.27,0,-2534,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,555,-18.69,1.47,12,0.18,-175.00,2220.00,9160,20240220,-64.30,2825,20241209,15.75,3575,-8.53,20250204,2860,14.34,20250203,8030,-59.28,20240227,2825,15.75,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,111029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,-75,5,-2.25,79749295,24477,17.97,3320,3320,3215,4340,2340,3340,3258.13,0.27,0,-3341,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,554,-18.66,1.47,12,0.14,-175.00,2220.00,9160,20240220,-64.36,2825,20241209,15.58,3575,-8.67,20250204,2860,14.16,20250203,8030,-59.34,20240227,2825,15.58,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,101029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-95,5,-2.84,51186065,15710,11.53,3320,3320,3215,4340,2340,3340,3258.17,0.27,0,-2705,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,551,-18.54,1.46,12,0.09,-175.00,2220.00,9160,20240220,-64.57,2825,20241209,14.87,3575,-9.23,20250204,2860,13.46,20250203,8030,-59.59,20240227,2825,14.87,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N +20250224,091036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-80,5,-2.40,24990250,7655,5.62,3320,3320,3215,4340,2340,3340,3264.55,0.27,0,-1466,3443,3391,3323,3271,3203,3417,3297,17,1000,100,2070,5,1,16975426,553,-18.63,1.47,12,0.05,-175.00,2220.00,9160,20240220,-64.41,2825,20241209,15.40,3575,-8.81,20250204,2860,13.99,20250203,8030,-59.40,20240227,2825,15.40,20241209,1.83,N,236810,100,16 억,,45443,N,N,0,N,00,N 20250221,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,10,2,0.30,438273400,132895,36.32,3330,3375,3255,4325,2335,3330,3297.89,0.26,0,675,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,567,-19.09,1.50,12,0.78,-175.00,2220.00,9160,20240220,-63.54,2825,20241209,18.23,3575,-6.57,20250204,2860,16.78,20250203,8800,-62.05,20240221,2825,18.23,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N 20250221,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-15,5,-0.45,410836660,124654,34.07,3330,3375,3255,4325,2335,3330,3295.82,0.26,0,1517,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,563,-18.94,1.49,12,0.73,-175.00,2220.00,9160,20240220,-63.81,2825,20241209,17.35,3575,-7.27,20250204,2860,15.91,20250203,8800,-62.33,20240221,2825,17.35,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N 20250221,141030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,-30,5,-0.90,231863800,70266,19.21,3330,3375,3255,4325,2335,3330,3299.80,0.26,0,1798,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,560,-18.86,1.49,12,0.41,-175.00,2220.00,9160,20240220,-63.97,2825,20241209,16.81,3575,-7.69,20250204,2860,15.38,20250203,8800,-62.50,20240221,2825,16.81,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N diff --git a/237690/price/prices-20250201.csv b/237690/price/prices-20250201.csv index 72a959ed7a17..b308d46397f7 100644 --- a/237690/price/prices-20250201.csv +++ b/237690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161035,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81500,-1300,5,-1.57,14233240500,174623,109.44,82800,83700,80200,107600,58000,82800,81504.15,5.36,0,-49120,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16425,78.29,3.99,12,0.87,1041.00,20445.00,120800,20240829,-32.53,61200,20240213,33.17,98000,-16.84,20250210,80100,1.75,20250203,120800,-32.53,20240829,62900,29.57,20240228,4.10,N,237690,500,100 억,,1079534,N,N,480,N,00,N +20250224,151035,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81000,-1800,5,-2.17,13362009300,163902,102.72,82800,83700,80200,107600,58000,82800,81519.90,5.36,0,-44795,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16324,77.81,3.96,12,0.81,1041.00,20445.00,120800,20240829,-32.95,61200,20240213,32.35,98000,-17.35,20250210,80100,1.12,20250203,120800,-32.95,20240829,62900,28.78,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,141033,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,80800,-2000,5,-2.42,10185818500,124514,78.03,82800,83700,80600,107600,58000,82800,81799.99,5.36,0,-36500,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16284,77.62,3.95,12,0.62,1041.00,20445.00,120800,20240829,-33.11,61200,20240213,32.03,98000,-17.55,20250210,80100,0.87,20250203,120800,-33.11,20240829,62900,28.46,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,131035,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81200,-1600,5,-1.93,7001264700,85155,53.37,82800,83700,81200,107600,58000,82800,82213.94,5.36,0,-20082,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16364,78.00,3.97,12,0.42,1041.00,20445.00,120800,20240829,-32.78,61200,20240213,32.68,98000,-17.14,20250210,80100,1.37,20250203,120800,-32.78,20240829,62900,29.09,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,121032,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81800,-1000,5,-1.21,5283311600,64071,40.15,82800,83700,81400,107600,58000,82800,82457.19,5.36,0,-7499,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16485,78.58,4.00,12,0.32,1041.00,20445.00,120800,20240829,-32.28,61200,20240213,33.66,98000,-16.53,20250210,80100,2.12,20250203,120800,-32.28,20240829,62900,30.05,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,111030,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,81700,-1100,5,-1.33,4814085600,58342,36.56,82800,83700,81400,107600,58000,82800,82512.09,5.36,0,-7473,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16465,78.48,4.00,12,0.29,1041.00,20445.00,120800,20240829,-32.37,61200,20240213,33.50,98000,-16.63,20250210,80100,2.00,20250203,120800,-32.37,20240829,62900,29.89,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,101029,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82200,-600,5,-0.72,3300743000,39836,24.97,82800,83700,81900,107600,58000,82800,82859.15,5.36,0,-552,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16566,78.96,4.02,12,0.20,1041.00,20445.00,120800,20240829,-31.95,61200,20240213,34.31,98000,-16.12,20250210,80100,2.62,20250203,120800,-31.95,20240829,62900,30.68,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N +20250224,091036,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82700,-100,5,-0.12,1478967000,17803,11.16,82800,83700,82300,107600,58000,82800,83083.16,5.36,0,90,85933,84366,82433,80866,78933,85150,81650,101,24800,500,61270,100,1,20152888,16666,79.44,4.04,12,0.09,1041.00,20445.00,120800,20240829,-31.54,61200,20240213,35.13,98000,-15.61,20250210,80100,3.25,20250203,120800,-31.54,20240829,62900,31.48,20240228,4.10,N,237690,500,100 억,,1079534,N,N,225,N,00,N 20250221,161026,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82800,1800,2,2.22,13184329200,158902,108.47,81000,84000,80500,105300,56700,81000,82972.66,5.33,0,2350,83266,82132,81466,80332,79666,81800,80000,101,24300,500,59940,100,1,20152888,16687,79.54,4.05,12,0.79,1041.00,20445.00,120800,20240829,-31.46,61200,20240213,35.29,98000,-15.51,20250210,80100,3.37,20250203,120800,-31.46,20240829,61700,34.20,20240222,4.08,N,237690,500,100 억,,1073647,N,N,225,N,00,N 20250221,151031,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82700,1700,2,2.10,12585570100,151668,103.53,81000,84000,80500,105300,56700,81000,82982.23,5.33,0,3060,83266,82132,81466,80332,79666,81800,80000,101,24300,500,59940,100,1,20152888,16666,79.44,4.04,12,0.75,1041.00,20445.00,120800,20240829,-31.54,61200,20240213,35.13,98000,-15.61,20250210,80100,3.25,20250203,120800,-31.54,20240829,61700,34.04,20240222,4.08,N,237690,500,100 억,,1073647,N,N,239,N,00,N 20250221,141031,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,82900,1900,2,2.35,11511289100,138690,94.67,81000,84000,80500,105300,56700,81000,83001.44,5.33,0,6850,83266,82132,81466,80332,79666,81800,80000,101,24300,500,59940,100,1,20152888,16707,79.63,4.05,12,0.69,1041.00,20445.00,120800,20240829,-31.37,61200,20240213,35.46,98000,-15.41,20250210,80100,3.50,20250203,120800,-31.37,20240829,61700,34.36,20240222,4.08,N,237690,500,100 억,,1073647,N,N,239,N,00,N diff --git a/237750/price/prices-20250201.csv b/237750/price/prices-20250201.csv index 879eae91e06e..5bc8978b3cb8 100644 --- a/237750/price/prices-20250201.csv +++ b/237750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-70,5,-1.68,59801075,14666,236.40,4160,4160,4050,5400,2915,4160,4077.53,1.15,0,-63,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,266,7.29,0.37,12,0.23,561.00,11052.00,7640,20240508,-46.47,3280,20241209,24.70,4475,-8.60,20250117,3995,2.38,20250212,7640,-46.47,20240508,3280,24.70,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4085,-75,5,-1.80,58304140,14300,230.50,4160,4160,4050,5400,2915,4160,4077.21,1.15,0,168,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,265,7.28,0.37,12,0.22,561.00,11052.00,7640,20240508,-46.53,3280,20241209,24.54,4475,-8.72,20250117,3995,2.25,20250212,7640,-46.53,20240508,3280,24.54,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4075,-85,5,-2.04,47061945,11542,186.04,4160,4160,4050,5400,2915,4160,4077.45,1.15,0,34,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,265,7.26,0.37,12,0.18,561.00,11052.00,7640,20240508,-46.66,3280,20241209,24.24,4475,-8.94,20250117,3995,2.00,20250212,7640,-46.66,20240508,3280,24.24,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,131035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-70,5,-1.68,41993070,10298,165.99,4160,4160,4050,5400,2915,4160,4077.79,1.15,0,-107,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,266,7.29,0.37,12,0.16,561.00,11052.00,7640,20240508,-46.47,3280,20241209,24.70,4475,-8.60,20250117,3995,2.38,20250212,7640,-46.47,20240508,3280,24.70,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,121032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-110,5,-2.64,41218885,10108,162.93,4160,4160,4050,5400,2915,4160,4077.85,1.15,0,-69,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,263,7.22,0.37,12,0.16,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,3995,1.38,20250212,7640,-46.99,20240508,3280,23.48,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,111030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4050,-110,5,-2.64,32857260,8048,129.72,4160,4160,4050,5400,2915,4160,4082.66,1.15,0,1,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,263,7.22,0.37,12,0.12,561.00,11052.00,7640,20240508,-46.99,3280,20241209,23.48,4475,-9.50,20250117,3995,1.38,20250212,7640,-46.99,20240508,3280,23.48,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-25,5,-0.60,2908765,701,11.30,4160,4160,4135,5400,2915,4160,4149.45,1.15,0,-76,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,269,7.37,0.37,12,0.01,561.00,11052.00,7640,20240508,-45.88,3280,20241209,26.07,4475,-7.60,20250117,3995,3.50,20250212,7640,-45.88,20240508,3280,26.07,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N +20250224,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-25,5,-0.60,1376730,331,5.34,4160,4160,4135,5400,2915,4160,4159.31,1.15,0,-11,4253,4206,4153,4106,4053,4180,4080,32,1240,500,2660,5,1,6496600,269,7.37,0.37,12,0.01,561.00,11052.00,7640,20240508,-45.88,3280,20241209,26.07,4475,-7.60,20250117,3995,3.50,20250212,7640,-45.88,20240508,3280,26.07,20241209,1.07,N,237750,500,32 억,,74882,N,N,0,N,00,N 20250221,161027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,25,2,0.60,25756760,6203,50.99,4200,4200,4100,5370,2895,4135,4152.31,1.16,0,-228,4298,4216,4158,4076,4018,4257,4117,32,1235,500,2640,5,1,6496600,270,7.42,0.38,12,0.10,561.00,11052.00,7640,20240508,-45.55,3280,20241209,26.83,4475,-7.04,20250117,3995,4.13,20250212,7640,-45.55,20240508,3280,26.83,20241209,1.12,N,237750,500,32 억,,75110,N,N,0,N,00,N 20250221,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,15,2,0.36,19758265,4760,39.13,4200,4200,4100,5370,2895,4135,4150.90,1.16,0,-222,4298,4216,4158,4076,4018,4257,4117,32,1235,500,2640,5,1,6496600,270,7.40,0.38,12,0.07,561.00,11052.00,7640,20240508,-45.68,3280,20241209,26.52,4475,-7.26,20250117,3995,3.88,20250212,7640,-45.68,20240508,3280,26.52,20241209,1.12,N,237750,500,32 억,,75110,N,N,0,N,00,N 20250221,141031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-5,5,-0.12,19119965,4606,37.86,4200,4200,4100,5370,2895,4135,4151.10,1.16,0,-74,4298,4216,4158,4076,4018,4257,4117,32,1235,500,2640,5,1,6496600,268,7.36,0.37,12,0.07,561.00,11052.00,7640,20240508,-45.94,3280,20241209,25.91,4475,-7.71,20250117,3995,3.38,20250212,7640,-45.94,20240508,3280,25.91,20241209,1.12,N,237750,500,32 억,,75110,N,N,0,N,00,N diff --git a/237820/price/prices-20250201.csv b/237820/price/prices-20250201.csv index 81c8ecc193a7..6bd367bbf69b 100644 --- a/237820/price/prices-20250201.csv +++ b/237820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-50,5,-0.79,1067950970,169040,75.67,6360,6420,6250,8250,4450,6350,6317.78,0.69,0,-14409,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,808,28.00,0.99,12,1.32,225.00,6338.00,10660,20240306,-40.90,4690,20240909,34.33,7890,-20.15,20250204,5580,12.90,20250102,10660,-40.90,20240306,4690,34.33,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,151035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-70,5,-1.10,962081650,152199,68.13,6360,6420,6250,8250,4450,6350,6321.21,0.69,0,-17333,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,806,27.91,0.99,12,1.19,225.00,6338.00,10660,20240306,-41.09,4690,20240909,33.90,7890,-20.41,20250204,5580,12.54,20250102,10660,-41.09,20240306,4690,33.90,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-60,5,-0.94,770326110,121609,54.44,6360,6420,6270,8250,4450,6350,6334.45,0.69,0,-11706,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,807,27.96,0.99,12,0.95,225.00,6338.00,10660,20240306,-40.99,4690,20240909,34.12,7890,-20.28,20250204,5580,12.72,20250102,10660,-40.99,20240306,4690,34.12,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,131036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6310,-40,5,-0.63,596588950,94040,42.10,6360,6420,6270,8250,4450,6350,6343.99,0.69,0,-7629,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,809,28.04,1.00,12,0.73,225.00,6338.00,10660,20240306,-40.81,4690,20240909,34.54,7890,-20.03,20250204,5580,13.08,20250102,10660,-40.81,20240306,4690,34.54,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,121032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-20,5,-0.31,510882210,80483,36.03,6360,6420,6270,8250,4450,6350,6347.70,0.69,0,-7443,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,812,28.13,1.00,12,0.63,225.00,6338.00,10660,20240306,-40.62,4690,20240909,34.97,7890,-19.77,20250204,5580,13.44,20250102,10660,-40.62,20240306,4690,34.97,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,111030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,0,3,0.00,410249650,64615,28.93,6360,6420,6270,8250,4450,6350,6349.14,0.69,0,-18001,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,815,28.22,1.00,12,0.50,225.00,6338.00,10660,20240306,-40.43,4690,20240909,35.39,7890,-19.52,20250204,5580,13.80,20250102,10660,-40.43,20240306,4690,35.39,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,101030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,0,3,0.00,359553070,56656,25.36,6360,6420,6270,8250,4450,6350,6346.25,0.69,0,-17877,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,815,28.22,1.00,12,0.44,225.00,6338.00,10660,20240306,-40.43,4690,20240909,35.39,7890,-19.52,20250204,5580,13.80,20250102,10660,-40.43,20240306,4690,35.39,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N +20250224,091037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,0,3,0.00,105584040,16609,7.44,6360,6410,6320,8250,4450,6350,6357.04,0.69,0,-1793,6670,6510,6410,6250,6150,6460,6200,64,1900,500,3930,10,1,12827140,815,28.22,1.00,12,0.13,225.00,6338.00,10660,20240306,-40.43,4690,20240909,35.39,7890,-19.52,20250204,5580,13.80,20250102,10660,-40.43,20240306,4690,35.39,20240909,3.41,N,237820,500,64 억,,87970,N,N,0,N,00,N 20250221,161027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-120,5,-1.85,1411518670,220745,12.36,6480,6570,6310,8410,4530,6470,6394.45,0.51,0,23390,8323,7396,6933,6006,5543,7165,5775,64,1940,500,4010,10,1,12827140,815,28.22,1.00,12,1.72,225.00,6338.00,10660,20240306,-40.43,4690,20240909,35.39,7890,-19.52,20250204,5580,13.80,20250102,10660,-40.43,20240306,4690,35.39,20240909,3.79,N,237820,500,64 억,,65224,N,N,0,N,00,N 20250221,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-90,5,-1.39,1342709490,209918,11.75,6480,6570,6310,8410,4530,6470,6396.35,0.51,0,23622,8323,7396,6933,6006,5543,7165,5775,64,1940,500,4010,10,1,12827140,818,28.36,1.01,12,1.64,225.00,6338.00,10660,20240306,-40.15,4690,20240909,36.03,7890,-19.14,20250204,5580,14.34,20250102,10660,-40.15,20240306,4690,36.03,20240909,3.79,N,237820,500,64 억,,65224,N,N,0,N,00,N 20250221,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6350,-120,5,-1.85,1202925270,187912,10.52,6480,6570,6310,8410,4530,6470,6401.53,0.51,0,16172,8323,7396,6933,6006,5543,7165,5775,64,1940,500,4010,10,1,12827140,815,28.22,1.00,12,1.46,225.00,6338.00,10660,20240306,-40.43,4690,20240909,35.39,7890,-19.52,20250204,5580,13.80,20250102,10660,-40.43,20240306,4690,35.39,20240909,3.79,N,237820,500,64 억,,65224,N,N,0,N,00,N diff --git a/237880/price/prices-20250201.csv b/237880/price/prices-20250201.csv index 20a360564c62..2c68c5845a54 100644 --- a/237880/price/prices-20250201.csv +++ b/237880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18020,-1580,5,-8.06,9782839970,538660,194.00,18510,18900,17980,25450,13720,19600,18161.63,6.30,0,-58226,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3256,11.75,1.45,12,2.98,1533.00,12465.00,45000,20240613,-59.96,15790,20241209,14.12,20450,-11.88,20250220,17300,4.16,20250102,45000,-59.96,20240613,15790,14.12,20241209,1.16,N,237880,500,90 억,,1139365,N,N,5254,N,00,N +20250224,151036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-1590,5,-8.11,9477865850,521735,187.90,18510,18900,17980,25450,13720,19600,18166.04,6.30,0,-55050,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3255,11.75,1.44,12,2.89,1533.00,12465.00,45000,20240613,-59.98,15790,20241209,14.06,20450,-11.93,20250220,17300,4.10,20250102,45000,-59.98,20240613,15790,14.06,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,141034,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18000,-1600,5,-8.16,8836415880,486118,175.07,18510,18900,17980,25450,13720,19600,18177.50,6.30,0,-59276,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3253,11.74,1.44,12,2.69,1533.00,12465.00,45000,20240613,-60.00,15790,20241209,14.00,20450,-11.98,20250220,17300,4.05,20250102,45000,-60.00,20240613,15790,14.00,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,131036,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,-1550,5,-7.91,7833872170,430467,155.03,18510,18900,17980,25450,13720,19600,18198.53,6.30,0,-60248,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3262,11.77,1.45,12,2.38,1533.00,12465.00,45000,20240613,-59.89,15790,20241209,14.31,20450,-11.74,20250220,17300,4.34,20250102,45000,-59.89,20240613,15790,14.31,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,121033,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18090,-1510,5,-7.70,7127022030,391391,140.96,18510,18900,17980,25450,13720,19600,18209.45,6.30,0,-68931,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3269,11.80,1.45,12,2.17,1533.00,12465.00,45000,20240613,-59.80,15790,20241209,14.57,20450,-11.54,20250220,17300,4.57,20250102,45000,-59.80,20240613,15790,14.57,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,111031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18010,-1590,5,-8.11,5903991770,323635,116.56,18510,18900,18000,25450,13720,19600,18242.73,6.30,0,-73909,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3255,11.75,1.44,12,1.79,1533.00,12465.00,45000,20240613,-59.98,15790,20241209,14.06,20450,-11.93,20250220,17300,4.10,20250102,45000,-59.98,20240613,15790,14.06,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,101030,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18150,-1450,5,-7.40,4306533650,235163,84.69,18510,18900,18140,25450,13720,19600,18312.95,6.30,0,-72870,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3280,11.84,1.46,12,1.30,1533.00,12465.00,45000,20240613,-59.67,15790,20241209,14.95,20450,-11.25,20250220,17300,4.91,20250102,45000,-59.67,20240613,15790,14.95,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N +20250224,091037,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18250,-1350,5,-6.89,1747947810,94544,34.05,18510,18900,18240,25450,13720,19600,18488.14,6.30,0,-28211,20526,20062,19586,19122,18646,19825,18885,90,5850,500,14110,10,1,18071353,3298,11.90,1.46,12,0.52,1533.00,12465.00,45000,20240613,-59.44,15790,20241209,15.58,20450,-10.76,20250220,17300,5.49,20250102,45000,-59.44,20240613,15790,15.58,20241209,1.16,N,237880,500,90 억,,1139365,N,N,19094,N,00,N 20250221,161027,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,-160,5,-0.81,4082963740,210623,72.45,20050,20050,19110,25650,13840,19760,19383.88,6.27,0,19065,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3542,12.79,1.57,12,1.17,1533.00,12465.00,45000,20240613,-56.44,15790,20241209,24.13,20450,-4.16,20250220,17300,13.29,20250102,45000,-56.44,20240613,15790,24.13,20241209,1.05,N,237880,500,90 억,,1132199,N,Y,19094,N,00,N 20250221,151032,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,-190,5,-0.96,3866206970,199546,68.64,20050,20050,19110,25650,13840,19760,19374.82,6.27,0,17803,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3537,12.77,1.57,12,1.10,1533.00,12465.00,45000,20240613,-56.51,15790,20241209,23.94,20450,-4.30,20250220,17300,13.12,20250102,45000,-56.51,20240613,15790,23.94,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N 20250221,141031,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19410,-350,5,-1.77,3289449610,169926,58.45,20050,20050,19110,25650,13840,19760,19357.89,6.27,0,9240,20780,20270,19940,19430,19100,20105,19265,90,5890,500,14220,10,1,18071353,3508,12.66,1.56,12,0.94,1533.00,12465.00,45000,20240613,-56.87,15790,20241209,22.93,20450,-5.09,20250220,17300,12.20,20250102,45000,-56.87,20240613,15790,22.93,20241209,1.05,N,237880,500,90 억,,1132199,N,N,5565,N,00,N diff --git a/238090/price/prices-20250201.csv b/238090/price/prices-20250201.csv index 35eabfc733c1..85d36ceb2e05 100644 --- a/238090/price/prices-20250201.csv +++ b/238090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1887,-1,5,-0.05,44980507,23831,300.86,1900,1900,1879,2450,1322,1888,1887.48,0.43,0,-604,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.10,-582.00,5287.00,4925,20240710,-61.69,1835,20250210,2.83,2985,-36.78,20250106,1835,2.83,20250210,4925,-61.69,20240710,1835,2.83,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1887,-1,5,-0.05,43060121,22813,288.01,1900,1900,1879,2450,1322,1888,1887.53,0.43,0,-422,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.10,-582.00,5287.00,4925,20240710,-61.69,1835,20250210,2.83,2985,-36.78,20250106,1835,2.83,20250210,4925,-61.69,20240710,1835,2.83,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,0,3,0.00,31566911,16709,210.95,1900,1900,1882,2450,1322,1888,1889.22,0.43,0,-405,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.07,-582.00,5287.00,4925,20240710,-61.66,1835,20250210,2.89,2985,-36.75,20250106,1835,2.89,20250210,4925,-61.66,20240710,1835,2.89,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,0,3,0.00,16995587,8979,113.36,1900,1900,1885,2450,1322,1888,1892.82,0.43,0,-194,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.04,-582.00,5287.00,4925,20240710,-61.66,1835,20250210,2.89,2985,-36.75,20250106,1835,2.89,20250210,4925,-61.66,20240710,1835,2.89,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,3,2,0.16,13815958,7294,92.08,1900,1900,1888,2450,1322,1888,1894.15,0.43,0,-109,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,445,-3.25,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.60,1835,20250210,3.05,2985,-36.65,20250106,1835,3.05,20250210,4925,-61.60,20240710,1835,3.05,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,111031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1894,6,2,0.32,11158217,5889,74.35,1900,1900,1888,2450,1322,1888,1894.76,0.43,0,-241,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,446,-3.25,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.54,1835,20250210,3.22,2985,-36.55,20250106,1835,3.22,20250210,4925,-61.54,20240710,1835,3.22,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1897,9,2,0.48,7476557,3948,49.84,1900,1900,1888,2450,1322,1888,1893.76,0.43,0,-86,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,447,-3.26,0.36,12,0.02,-582.00,5287.00,4925,20240710,-61.48,1835,20250210,3.38,2985,-36.45,20250106,1835,3.38,20250210,4925,-61.48,20240710,1835,3.38,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N +20250224,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1892,4,2,0.21,240717,127,1.60,1900,1900,1892,2450,1322,1888,1895.41,0.43,0,70,1908,1898,1890,1880,1872,1894,1876,122,562,500,1350,1,1,23541303,445,-3.25,0.36,12,0.00,-582.00,5287.00,4925,20240710,-61.58,1835,20250210,3.11,2985,-36.62,20250106,1835,3.11,20250210,4925,-61.58,20240710,1835,3.11,20250210,0.80,N,238090,500,122 억,,100965,N,N,0,N,00,N 20250221,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,0,3,0.00,14879826,7877,63.41,1900,1900,1882,2450,1322,1888,1889.02,0.43,0,18,1898,1892,1889,1883,1880,1891,1882,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.66,1835,20250210,2.89,2985,-36.75,20250106,1835,2.89,20250210,4925,-61.66,20240710,1835,2.89,20250210,0.80,N,238090,500,122 억,,100947,N,N,0,N,00,N 20250221,151032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,2,2,0.11,14549200,7702,62.00,1900,1900,1882,2450,1322,1888,1889.02,0.43,0,57,1898,1892,1889,1883,1880,1891,1882,122,562,500,1350,1,1,23541303,445,-3.25,0.36,12,0.03,-582.00,5287.00,4925,20240710,-61.62,1835,20250210,3.00,2985,-36.68,20250106,1835,3.00,20250210,4925,-61.62,20240710,1835,3.00,20250210,0.80,N,238090,500,122 억,,100947,N,N,0,N,00,N 20250221,141032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,0,3,0.00,10317500,5462,43.97,1900,1900,1882,2450,1322,1888,1888.96,0.43,0,25,1898,1892,1889,1883,1880,1891,1882,122,562,500,1350,1,1,23541303,444,-3.24,0.36,12,0.02,-582.00,5287.00,4925,20240710,-61.66,1835,20250210,2.89,2985,-36.75,20250106,1835,2.89,20250210,4925,-61.66,20240710,1835,2.89,20250210,0.80,N,238090,500,122 억,,100947,N,N,0,N,00,N diff --git a/238120/price/prices-20250201.csv b/238120/price/prices-20250201.csv index a497a7ad69dc..a75e2ac9b532 100644 --- a/238120/price/prices-20250201.csv +++ b/238120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,50,2,1.62,158824035,50915,153.23,3085,3150,3050,4010,2160,3085,3119.33,1.76,0,439,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,451,13.93,1.44,12,0.35,225.00,2178.00,4640,20240326,-32.44,2575,20241209,21.75,3370,-6.97,20250123,2975,5.38,20250103,4640,-32.44,20240326,2575,21.75,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,151036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,50,2,1.62,144164115,46223,139.11,3085,3150,3050,4010,2160,3085,3118.89,1.76,0,1861,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,451,13.93,1.44,12,0.32,225.00,2178.00,4640,20240326,-32.44,2575,20241209,21.75,3370,-6.97,20250123,2975,5.38,20250103,4640,-32.44,20240326,2575,21.75,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,45,2,1.46,128886255,41340,124.42,3085,3150,3050,4010,2160,3085,3117.72,1.76,0,2198,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,450,13.91,1.44,12,0.29,225.00,2178.00,4640,20240326,-32.54,2575,20241209,21.55,3370,-7.12,20250123,2975,5.21,20250103,4640,-32.54,20240326,2575,21.55,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,131037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,35,2,1.13,122077205,39150,117.83,3085,3150,3050,4010,2160,3085,3118.20,1.76,0,3676,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,449,13.87,1.43,12,0.27,225.00,2178.00,4640,20240326,-32.76,2575,20241209,21.17,3370,-7.42,20250123,2975,4.87,20250103,4640,-32.76,20240326,2575,21.17,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,121033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,45,2,1.46,118585940,38025,114.44,3085,3150,3050,4010,2160,3085,3118.64,1.76,0,3782,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,450,13.91,1.44,12,0.26,225.00,2178.00,4640,20240326,-32.54,2575,20241209,21.55,3370,-7.12,20250123,2975,5.21,20250103,4640,-32.54,20240326,2575,21.55,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,111031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,50,2,1.62,74316995,23870,71.84,3085,3150,3050,4010,2160,3085,3113.42,1.76,0,-708,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,451,13.93,1.44,12,0.17,225.00,2178.00,4640,20240326,-32.44,2575,20241209,21.75,3370,-6.97,20250123,2975,5.38,20250103,4640,-32.44,20240326,2575,21.75,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,101031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3100,15,2,0.49,39520440,12760,38.40,3085,3130,3050,4010,2160,3085,3097.22,1.76,0,-1772,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,446,13.78,1.42,12,0.09,225.00,2178.00,4640,20240326,-33.19,2575,20241209,20.39,3370,-8.01,20250123,2975,4.20,20250103,4640,-33.19,20240326,2575,20.39,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N +20250224,091038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,-5,5,-0.16,3469170,1126,3.39,3085,3085,3050,4010,2160,3085,3080.93,1.76,0,-803,3151,3117,3061,3027,2971,3135,3045,72,925,500,2150,5,1,14378896,443,13.69,1.41,12,0.01,225.00,2178.00,4640,20240326,-33.62,2575,20241209,19.61,3370,-8.61,20250123,2975,3.53,20250103,4640,-33.62,20240326,2575,19.61,20241209,1.90,N,238120,500,71 억,,253317,N,N,0,N,00,N 20250221,161028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,35,2,1.15,101737550,33227,94.00,3040,3095,3005,3965,2135,3050,3061.89,1.79,0,-4767,3120,3085,3040,3005,2960,3102,3022,72,915,500,2130,5,1,14378896,444,13.71,1.42,12,0.23,225.00,2178.00,4640,20240326,-33.51,2575,20241209,19.81,3370,-8.46,20250123,2975,3.70,20250103,4640,-33.51,20240326,2575,19.81,20241209,1.90,N,238120,500,71 억,,258084,N,N,0,N,00,N 20250221,151032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,35,2,1.15,98484075,32172,91.02,3040,3095,3005,3965,2135,3050,3061.17,1.79,0,-4503,3120,3085,3040,3005,2960,3102,3022,72,915,500,2130,5,1,14378896,444,13.71,1.42,12,0.22,225.00,2178.00,4640,20240326,-33.51,2575,20241209,19.81,3370,-8.46,20250123,2975,3.70,20250103,4640,-33.51,20240326,2575,19.81,20241209,1.90,N,238120,500,71 억,,258084,N,N,0,N,00,N 20250221,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3080,30,2,0.98,83812310,27410,77.54,3040,3095,3005,3965,2135,3050,3057.73,1.79,0,-3805,3120,3085,3040,3005,2960,3102,3022,72,915,500,2130,5,1,14378896,443,13.69,1.41,12,0.19,225.00,2178.00,4640,20240326,-33.62,2575,20241209,19.61,3370,-8.61,20250123,2975,3.53,20250103,4640,-33.62,20240326,2575,19.61,20241209,1.90,N,238120,500,71 억,,258084,N,N,0,N,00,N diff --git a/238170/price/prices-20250201.csv b/238170/price/prices-20250201.csv index 1ded796cd8bf..3f3e810b7c36 100644 --- a/238170/price/prices-20250201.csv +++ b/238170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161037,57,100.00,KONEX,,,N,N,N,N, ,N,648,6,2,0.93,667551,1203,39.16,729,729,546,738,546,642,554.91,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,135,-49.85,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.48,354,20240527,83.05,989,-34.48,20250204,546,18.68,20250224,989,-34.48,20250204,354,83.05,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,151037,57,100.00,KONEX,,,N,N,N,N, ,N,649,7,2,1.09,602751,1103,35.90,729,729,546,738,546,642,546.47,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,135,-49.92,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,546,18.86,20250224,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,141034,57,100.00,KONEX,,,N,N,N,N, ,N,649,7,2,1.09,602751,1103,35.90,729,729,546,738,546,642,546.47,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,135,-49.92,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,546,18.86,20250224,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,131037,57,100.00,KONEX,,,N,N,N,N, ,N,649,7,2,1.09,602751,1103,35.90,729,729,546,738,546,642,546.47,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,135,-49.92,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,546,18.86,20250224,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,121034,57,100.00,KONEX,,,N,N,N,N, ,N,649,7,2,1.09,602751,1103,35.90,729,729,546,738,546,642,546.47,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,135,-49.92,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.38,354,20240527,83.33,989,-34.38,20250204,546,18.86,20250224,989,-34.38,20250204,354,83.33,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,111031,57,100.00,KONEX,,,N,N,N,N, ,N,729,87,2,13.55,1458,2,0.07,729,729,729,738,546,642,729.00,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,151,-56.08,0.60,12,0.00,-13.00,1217.00,989,20250204,-26.29,354,20240527,105.93,989,-26.29,20250204,548,33.03,20250221,989,-26.29,20250204,354,105.93,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,101031,57,100.00,KONEX,,,N,N,N,N, ,N,729,87,2,13.55,1458,2,0.07,729,729,729,738,546,642,729.00,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,151,-56.08,0.60,12,0.00,-13.00,1217.00,989,20250204,-26.29,354,20240527,105.93,989,-26.29,20250204,548,33.03,20250221,989,-26.29,20250204,354,105.93,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20250224,091038,57,100.00,KONEX,,,N,N,N,N, ,N,729,87,2,13.55,1458,2,0.07,729,729,729,738,546,642,729.00,0.00,0,0,832,736,642,546,452,690,500,104,96,500,380,1,1,20774684,151,-56.08,0.60,12,0.00,-13.00,1217.00,989,20250204,-26.29,354,20240527,105.93,989,-26.29,20250204,548,33.03,20250221,989,-26.29,20250204,354,105.93,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250221,161028,57,100.00,KONEX,,,N,N,N,N, ,N,642,-2,5,-0.31,1692178,3072,10971.43,644,738,548,740,548,644,550.84,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,133,-49.38,0.53,12,0.01,-13.00,1217.00,989,20250204,-35.09,354,20240527,81.36,989,-35.09,20250204,548,17.15,20250221,989,-35.09,20250204,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250221,151032,57,100.00,KONEX,,,N,N,N,N, ,N,643,-1,5,-0.16,1667782,3034,10835.71,644,738,548,740,548,644,549.70,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,134,-49.46,0.53,12,0.01,-13.00,1217.00,989,20250204,-34.98,354,20240527,81.64,989,-34.98,20250204,548,17.34,20250221,989,-34.98,20250204,354,81.64,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20250221,141032,57,100.00,KONEX,,,N,N,N,N, ,N,550,-94,5,-14.60,1660764,3023,10796.43,644,738,548,740,548,644,549.38,0.00,0,0,777,710,677,610,577,694,594,104,96,500,380,1,1,20774684,114,-42.31,0.45,12,0.01,-13.00,1217.00,989,20250204,-44.39,354,20240527,55.37,989,-44.39,20250204,548,0.36,20250221,989,-44.39,20250204,354,55.37,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250201.csv b/238200/price/prices-20250201.csv index 8ec95104e26c..5b3b65239118 100644 --- a/238200/price/prices-20250201.csv +++ b/238200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,20,2,0.64,15239090,4867,85.07,3120,3140,3105,4055,2185,3120,3131.07,0.08,0,-268,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,257,23.79,0.50,12,0.06,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,151037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,15,2,0.48,11699540,3738,65.34,3120,3140,3105,4055,2185,3120,3129.89,0.08,0,-266,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,256,23.75,0.50,12,0.05,132.00,6321.00,7366,20240322,-57.44,2750,20241209,14.00,3330,-5.86,20250109,2945,6.45,20250102,7200,-56.46,20240322,2750,14.00,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,141035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,6693490,2141,37.42,3120,3140,3110,4055,2185,3120,3126.34,0.08,0,-95,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,256,23.71,0.50,12,0.03,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,131037,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3135,15,2,0.48,5632960,1800,31.46,3120,3140,3110,4055,2185,3120,3129.42,0.08,0,-94,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,256,23.75,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.44,2750,20241209,14.00,3330,-5.86,20250109,2945,6.45,20250102,7200,-56.46,20240322,2750,14.00,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,121034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,5,2,0.16,4972565,1588,27.76,3120,3140,3120,4055,2185,3120,3131.34,0.08,0,-110,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,256,23.67,0.49,12,0.02,132.00,6321.00,7366,20240322,-57.58,2750,20241209,13.64,3330,-6.16,20250109,2945,6.11,20250102,7200,-56.60,20240322,2750,13.64,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,111032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,10,2,0.32,4040625,1290,22.55,3120,3140,3120,4055,2185,3120,3132.27,0.08,0,-97,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,256,23.71,0.50,12,0.02,132.00,6321.00,7366,20240322,-57.51,2750,20241209,13.82,3330,-6.01,20250109,2945,6.28,20250102,7200,-56.53,20240322,2750,13.82,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,101031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,20,2,0.64,3345265,1068,18.67,3120,3140,3120,4055,2185,3120,3132.27,0.08,0,-85,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,257,23.79,0.50,12,0.01,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N +20250224,091039,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3140,20,2,0.64,327670,105,1.84,3120,3140,3120,4055,2185,3120,3120.67,0.08,0,-1,3226,3172,3131,3077,3036,3152,3057,41,935,500,1990,5,1,8180000,257,23.79,0.50,12,0.00,132.00,6321.00,7366,20240322,-57.37,2750,20241209,14.18,3330,-5.71,20250109,2945,6.62,20250102,7200,-56.39,20240322,2750,14.18,20241209,0.04,N,238200,500,40 억,,6300,N,N,0,N,00,N 20250221,161028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3120,25,2,0.81,17770750,5721,91.54,3185,3185,3090,4020,2170,3095,3106.23,0.07,0,284,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.64,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.64,2750,20241209,13.45,3330,-6.31,20250109,2945,5.94,20250102,7200,-56.67,20240322,2750,13.45,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N 20250221,151033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,17755150,5716,91.46,3185,3185,3090,4020,2170,3095,3106.22,0.07,0,284,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.07,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N 20250221,141033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,20,2,0.65,15228400,4905,78.48,3185,3185,3090,4020,2170,3095,3104.67,0.07,0,550,3215,3155,3125,3065,3035,3140,3050,41,925,500,1980,5,1,8180000,255,23.60,0.49,12,0.06,132.00,6321.00,7366,20240322,-57.71,2750,20241209,13.27,3330,-6.46,20250109,2945,5.77,20250102,7200,-56.74,20240322,2750,13.27,20241209,0.04,N,238200,500,40 억,,6016,N,N,0,N,00,N diff --git a/238490/price/prices-20250201.csv b/238490/price/prices-20250201.csv index c6eeca557cd8..0002cd99f9e2 100644 --- a/238490/price/prices-20250201.csv +++ b/238490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-5,5,-0.13,33280950,8417,53.07,3995,3995,3915,5140,2770,3955,3954.02,0.57,0,-665,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,447,7.98,0.63,12,0.07,495.00,6228.00,7000,20240306,-43.57,3205,20241210,23.24,4840,-18.39,20250117,3350,17.91,20250102,7000,-43.57,20240306,3205,23.24,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-25,5,-0.63,31452100,7954,50.15,3995,3995,3915,5140,2770,3955,3954.25,0.57,0,-543,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,445,7.94,0.63,12,0.07,495.00,6228.00,7000,20240306,-43.86,3205,20241210,22.62,4840,-18.80,20250117,3350,17.31,20250102,7000,-43.86,20240306,3205,22.62,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,141035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,0,3,0.00,30803775,7790,49.12,3995,3995,3915,5140,2770,3955,3954.27,0.57,0,-540,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,447,7.99,0.64,12,0.07,495.00,6228.00,7000,20240306,-43.50,3205,20241210,23.40,4840,-18.29,20250117,3350,18.06,20250102,7000,-43.50,20240306,3205,23.40,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,0,3,0.00,22451525,5676,35.79,3995,3995,3915,5140,2770,3955,3955.52,0.57,0,-381,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,447,7.99,0.64,12,0.05,495.00,6228.00,7000,20240306,-43.50,3205,20241210,23.40,4840,-18.29,20250117,3350,18.06,20250102,7000,-43.50,20240306,3205,23.40,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,121034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-5,5,-0.13,20847305,5270,33.23,3995,3995,3915,5140,2770,3955,3955.85,0.57,0,-381,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,447,7.98,0.63,12,0.05,495.00,6228.00,7000,20240306,-43.57,3205,20241210,23.24,4840,-18.39,20250117,3350,17.91,20250102,7000,-43.57,20240306,3205,23.24,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,111032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,5,2,0.13,18295005,4624,29.16,3995,3995,3915,5140,2770,3955,3956.53,0.57,0,-381,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,448,8.00,0.64,12,0.04,495.00,6228.00,7000,20240306,-43.43,3205,20241210,23.56,4840,-18.18,20250117,3350,18.21,20250102,7000,-43.43,20240306,3205,23.56,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,101032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,5,2,0.13,12304840,3113,19.63,3995,3995,3915,5140,2770,3955,3952.73,0.57,0,-466,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,448,8.00,0.64,12,0.03,495.00,6228.00,7000,20240306,-43.43,3205,20241210,23.56,4840,-18.18,20250117,3350,18.21,20250102,7000,-43.43,20240306,3205,23.56,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N +20250224,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-30,5,-0.76,6314180,1600,10.09,3995,3995,3915,5140,2770,3955,3946.36,0.57,0,667,4025,3990,3920,3885,3815,4007,3902,57,1185,500,2840,5,1,11312236,444,7.93,0.63,12,0.01,495.00,6228.00,7000,20240306,-43.93,3205,20241210,22.46,4840,-18.90,20250117,3350,17.16,20250102,7000,-43.93,20240306,3205,22.46,20241210,1.76,N,238490,500,56 억,,64816,N,N,0,N,00,N 20250221,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,25,2,0.64,61546830,15760,87.05,3915,3955,3850,5100,2755,3930,3905.26,0.56,0,996,4090,4010,3970,3890,3850,3990,3870,57,1170,500,2820,5,1,11312236,447,7.99,0.64,12,0.14,495.00,6228.00,7000,20240306,-43.50,3205,20241210,23.40,4840,-18.29,20250117,3350,18.06,20250102,7000,-43.50,20240306,3205,23.40,20241210,1.71,N,238490,500,56 억,,63820,N,N,0,N,00,N 20250221,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,10,2,0.25,60922540,15602,86.18,3915,3955,3850,5100,2755,3930,3904.79,0.56,0,1011,4090,4010,3970,3890,3850,3990,3870,57,1170,500,2820,5,1,11312236,446,7.96,0.63,12,0.14,495.00,6228.00,7000,20240306,-43.71,3205,20241210,22.93,4840,-18.60,20250117,3350,17.61,20250102,7000,-43.71,20240306,3205,22.93,20241210,1.71,N,238490,500,56 억,,63820,N,N,0,N,00,N 20250221,141033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,25,2,0.64,59823060,15323,84.63,3915,3955,3850,5100,2755,3930,3904.13,0.56,0,808,4090,4010,3970,3890,3850,3990,3870,57,1170,500,2820,5,1,11312236,447,7.99,0.64,12,0.14,495.00,6228.00,7000,20240306,-43.50,3205,20241210,23.40,4840,-18.29,20250117,3350,18.06,20250102,7000,-43.50,20240306,3205,23.40,20241210,1.71,N,238490,500,56 억,,63820,N,N,0,N,00,N diff --git a/238500/price/prices-20250201.csv b/238500/price/prices-20250201.csv index 9f1c89a34651..874cf0f2d1a6 100644 --- a/238500/price/prices-20250201.csv +++ b/238500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161038,53,100.00,KONEX,,,N,N,N,N, ,N,323,-16,5,-4.72,144536621,467329,52.07,339,339,295,389,289,339,309.22,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,136,-2.10,2.47,12,1.11,-154.00,131.00,1239,20240213,-73.93,175,20250205,84.57,411,-21.41,20250220,175,84.57,20250205,1200,-73.08,20240226,175,84.57,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,151037,53,100.00,KONEX,,,N,N,N,N, ,N,319,-20,5,-5.90,138271488,447907,49.91,339,339,295,389,289,339,308.71,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,134,-2.07,2.44,12,1.07,-154.00,131.00,1239,20240213,-74.25,175,20250205,82.29,411,-22.38,20250220,175,82.29,20250205,1200,-73.42,20240226,175,82.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,141035,53,100.00,KONEX,,,N,N,N,N, ,N,322,-17,5,-5.01,124142531,402848,44.89,339,339,295,389,289,339,308.16,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,135,-2.09,2.46,12,0.96,-154.00,131.00,1239,20240213,-74.01,175,20250205,84.00,411,-21.65,20250220,175,84.00,20250205,1200,-73.17,20240226,175,84.00,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,131038,53,100.00,KONEX,,,N,N,N,N, ,N,319,-20,5,-5.90,112084648,365055,40.68,339,339,295,389,289,339,307.03,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,134,-2.07,2.44,12,0.87,-154.00,131.00,1239,20240213,-74.25,175,20250205,82.29,411,-22.38,20250220,175,82.29,20250205,1200,-73.42,20240226,175,82.29,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,121035,53,100.00,KONEX,,,N,N,N,N, ,N,318,-21,5,-6.19,105700684,344875,38.43,339,339,295,389,289,339,306.49,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,134,-2.06,2.43,12,0.82,-154.00,131.00,1239,20240213,-74.33,175,20250205,81.71,411,-22.63,20250220,175,81.71,20250205,1200,-73.50,20240226,175,81.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,111032,53,100.00,KONEX,,,N,N,N,N, ,N,318,-21,5,-6.19,93412784,305960,34.09,339,339,295,389,289,339,305.31,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,134,-2.06,2.43,12,0.73,-154.00,131.00,1239,20240213,-74.33,175,20250205,81.71,411,-22.63,20250220,175,81.71,20250205,1200,-73.50,20240226,175,81.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,101032,53,100.00,KONEX,,,N,N,N,N, ,N,306,-33,5,-9.73,66650107,218262,24.32,339,339,295,389,289,339,305.37,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,129,-1.99,2.34,12,0.52,-154.00,131.00,1239,20240213,-75.30,175,20250205,74.86,411,-25.55,20250220,175,74.86,20250205,1200,-74.50,20240226,175,74.86,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N +20250224,091039,53,100.00,KONEX,,,N,N,N,N, ,N,307,-32,5,-9.44,28949458,95461,10.64,339,339,295,389,289,339,303.26,0.00,0,0,411,374,343,306,275,359,291,84,50,200,210,1,1,42018262,129,-1.99,2.34,12,0.23,-154.00,131.00,1239,20240213,-75.22,175,20250205,75.43,411,-25.30,20250220,175,75.43,20250205,1200,-74.42,20240226,175,75.43,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N 20250221,161029,53,100.00,KONEX,,,N,N,N,N, ,N,339,-27,5,-7.38,295266712,897462,85.30,365,380,312,420,312,366,329.00,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,142,-2.20,2.59,12,2.14,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,411,-17.52,20250220,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N 20250221,151033,53,100.00,KONEX,,,N,N,N,N, ,N,339,-27,5,-7.38,283255089,861496,81.89,365,380,312,420,312,366,328.79,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,142,-2.20,2.59,12,2.05,-154.00,131.00,1239,20240213,-72.64,175,20250205,93.71,411,-17.52,20250220,175,93.71,20250205,1200,-71.75,20240226,175,93.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N 20250221,141033,53,100.00,KONEX,,,N,N,N,N, ,N,332,-34,5,-9.29,245124498,745490,70.86,365,380,312,420,312,366,328.81,0.00,0,0,438,401,374,337,310,388,324,84,54,200,230,1,1,42018262,140,-2.16,2.53,12,1.77,-154.00,131.00,1239,20240213,-73.20,175,20250205,89.71,411,-19.22,20250220,175,89.71,20250205,1200,-72.33,20240226,175,89.71,20250205,0.00,N,238500,200,84 억,,0,N,N,0,N,02,N diff --git a/239340/price/prices-20250201.csv b/239340/price/prices-20250201.csv index 8e75bef26e7c..f6a5ccf0188b 100644 --- a/239340/price/prices-20250201.csv +++ b/239340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,-20,5,-1.24,121897816,76738,131.91,1610,1617,1568,2100,1133,1618,1588.48,1.25,0,-10920,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,431,-5.94,1.71,12,0.28,-269.00,936.00,3295,20240306,-51.50,1409,20241114,13.41,1900,-15.89,20250107,1544,3.50,20250203,3295,-51.50,20240306,1409,13.41,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1589,-29,5,-1.79,101893397,64170,110.31,1610,1617,1568,2100,1133,1618,1587.87,1.25,0,-18367,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,429,-5.91,1.70,12,0.24,-269.00,936.00,3295,20240306,-51.78,1409,20241114,12.78,1900,-16.37,20250107,1544,2.91,20250203,3295,-51.78,20240306,1409,12.78,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,-38,5,-2.35,84064810,52966,91.05,1610,1617,1568,2100,1133,1618,1587.15,1.25,0,-18907,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,426,-5.87,1.69,12,0.20,-269.00,936.00,3295,20240306,-52.05,1409,20241114,12.14,1900,-16.84,20250107,1544,2.33,20250203,3295,-52.05,20240306,1409,12.14,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1588,-30,5,-1.85,79150213,49862,85.71,1610,1617,1568,2100,1133,1618,1587.39,1.25,0,-19266,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,428,-5.90,1.70,12,0.18,-269.00,936.00,3295,20240306,-51.81,1409,20241114,12.70,1900,-16.42,20250107,1544,2.85,20250203,3295,-51.81,20240306,1409,12.70,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,121035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1591,-27,5,-1.67,65090033,41019,70.51,1610,1617,1568,2100,1133,1618,1586.83,1.25,0,-17343,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,429,-5.91,1.70,12,0.15,-269.00,936.00,3295,20240306,-51.71,1409,20241114,12.92,1900,-16.26,20250107,1544,3.04,20250203,3295,-51.71,20240306,1409,12.92,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,111033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,-38,5,-2.35,60027885,37817,65.01,1610,1617,1568,2100,1133,1618,1587.33,1.25,0,-17719,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,426,-5.87,1.69,12,0.14,-269.00,936.00,3295,20240306,-52.05,1409,20241114,12.14,1900,-16.84,20250107,1544,2.33,20250203,3295,-52.05,20240306,1409,12.14,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,101032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,-38,5,-2.35,44467208,27922,48.00,1610,1617,1570,2100,1133,1618,1592.55,1.25,0,-18061,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,426,-5.87,1.69,12,0.10,-269.00,936.00,3295,20240306,-52.05,1409,20241114,12.14,1900,-16.84,20250107,1544,2.33,20250203,3295,-52.05,20240306,1409,12.14,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N +20250224,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1598,-20,5,-1.24,17884015,11155,19.18,1610,1617,1590,2100,1133,1618,1603.23,1.25,0,-7062,1660,1638,1628,1606,1596,1634,1602,27,482,100,970,1,1,26979634,431,-5.94,1.71,12,0.04,-269.00,936.00,3295,20240306,-51.50,1409,20241114,13.41,1900,-15.89,20250107,1544,3.50,20250203,3295,-51.50,20240306,1409,13.41,20241114,1.23,N,239340,100,26 억,,336201,N,N,0,N,00,N 20250221,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1618,-18,5,-1.10,94330331,58074,91.88,1627,1650,1618,2125,1146,1636,1624.31,1.25,0,-1496,1684,1660,1638,1614,1592,1672,1626,27,489,100,980,1,1,26979634,437,-6.01,1.73,12,0.22,-269.00,936.00,3295,20240306,-50.90,1409,20241114,14.83,1900,-14.84,20250107,1544,4.79,20250203,3295,-50.90,20240306,1409,14.83,20241114,1.27,N,239340,100,26 억,,336978,N,N,0,N,00,N 20250221,151034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1630,-6,5,-0.37,76320643,46952,74.29,1627,1650,1619,2125,1146,1636,1625.50,1.25,0,-4761,1684,1660,1638,1614,1592,1672,1626,27,489,100,980,1,1,26979634,440,-6.06,1.74,12,0.17,-269.00,936.00,3295,20240306,-50.53,1409,20241114,15.68,1900,-14.21,20250107,1544,5.57,20250203,3295,-50.53,20240306,1409,15.68,20241114,1.27,N,239340,100,26 억,,336978,N,N,0,N,00,N 20250221,141034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1621,-15,5,-0.92,64687508,39788,62.95,1627,1650,1619,2125,1146,1636,1625.80,1.25,0,-5886,1684,1660,1638,1614,1592,1672,1626,27,489,100,980,1,1,26979634,437,-6.03,1.73,12,0.15,-269.00,936.00,3295,20240306,-50.80,1409,20241114,15.05,1900,-14.68,20250107,1544,4.99,20250203,3295,-50.80,20240306,1409,15.05,20241114,1.27,N,239340,100,26 억,,336978,N,N,0,N,00,N diff --git a/239610/price/prices-20250201.csv b/239610/price/prices-20250201.csv index b1cd2825fd02..410619dcbf1c 100644 --- a/239610/price/prices-20250201.csv +++ b/239610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11460,40,2,0.35,47382390,4153,109.66,11320,11560,11300,14840,8000,11420,11406.48,0.66,0,-503,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,618,-44.94,0.56,12,0.08,-255.00,20497.00,21000,20241002,-45.43,10910,20240909,5.04,13880,-17.44,20250210,11070,3.52,20250218,21000,-45.43,20241002,10910,5.04,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,151038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11460,40,2,0.35,44344290,3888,102.67,11320,11560,11300,14840,8000,11420,11405.42,0.66,0,-499,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,618,-44.94,0.56,12,0.07,-255.00,20497.00,21000,20241002,-45.43,10910,20240909,5.04,13880,-17.44,20250210,11070,3.52,20250218,21000,-45.43,20241002,10910,5.04,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11480,60,2,0.53,44309910,3885,102.59,11320,11560,11300,14840,8000,11420,11405.38,0.66,0,-499,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,619,-45.02,0.56,12,0.07,-255.00,20497.00,21000,20241002,-45.33,10910,20240909,5.22,13880,-17.29,20250210,11070,3.70,20250218,21000,-45.33,20241002,10910,5.22,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,131038,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11460,40,2,0.35,44057350,3863,102.01,11320,11560,11300,14840,8000,11420,11404.96,0.66,0,-499,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,618,-44.94,0.56,12,0.07,-255.00,20497.00,21000,20241002,-45.43,10910,20240909,5.04,13880,-17.44,20250210,11070,3.52,20250218,21000,-45.43,20241002,10910,5.04,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,121035,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11440,20,2,0.18,39319060,3449,91.07,11320,11560,11300,14840,8000,11420,11400.13,0.66,0,-283,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,617,-44.86,0.56,12,0.06,-255.00,20497.00,21000,20241002,-45.52,10910,20240909,4.86,13880,-17.58,20250210,11070,3.34,20250218,21000,-45.52,20241002,10910,4.86,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,111033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11350,-70,5,-0.61,22676890,2004,52.92,11320,11440,11300,14840,8000,11420,11315.81,0.66,0,161,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,612,-44.51,0.55,12,0.04,-255.00,20497.00,21000,20241002,-45.95,10910,20240909,4.03,13880,-18.23,20250210,11070,2.53,20250218,21000,-45.95,20241002,10910,4.03,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,101032,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11320,-100,5,-0.88,20579410,1819,48.03,11320,11440,11300,14840,8000,11420,11313.58,0.66,0,46,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,610,-44.39,0.55,12,0.03,-255.00,20497.00,21000,20241002,-46.10,10910,20240909,3.76,13880,-18.44,20250210,11070,2.26,20250218,21000,-46.10,20241002,10910,3.76,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N +20250224,091040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11320,-100,5,-0.88,3212500,284,7.50,11320,11350,11300,14840,8000,11420,11311.62,0.66,0,107,11633,11526,11433,11326,11233,11480,11280,27,3420,500,7080,10,1,5392115,610,-44.39,0.55,12,0.01,-255.00,20497.00,21000,20241002,-46.10,10910,20240909,3.76,13880,-18.44,20250210,11070,2.26,20250218,21000,-46.10,20241002,10910,3.76,20240909,1.13,N,239610,500,26 억,,35429,N,N,0,N,00,N 20250221,161030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11420,-50,5,-0.44,43303620,3787,468.69,11500,11540,11340,14910,8030,11470,11434.81,0.66,0,-190,11656,11562,11466,11372,11276,11515,11325,27,3440,500,7110,10,1,5392115,616,-44.78,0.56,12,0.07,-255.00,20497.00,21000,20241002,-45.62,10910,20240909,4.67,13880,-17.72,20250210,11070,3.16,20250218,21000,-45.62,20241002,10910,4.67,20240909,1.14,N,239610,500,26 억,,35619,N,N,0,N,00,N 20250221,151034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11410,-60,5,-0.52,42321800,3701,458.04,11500,11540,11340,14910,8030,11470,11435.23,0.66,0,-219,11656,11562,11466,11372,11276,11515,11325,27,3440,500,7110,10,1,5392115,615,-44.75,0.56,12,0.07,-255.00,20497.00,21000,20241002,-45.67,10910,20240909,4.58,13880,-17.80,20250210,11070,3.07,20250218,21000,-45.67,20241002,10910,4.58,20240909,1.14,N,239610,500,26 억,,35619,N,N,0,N,00,N 20250221,141034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11440,-30,5,-0.26,39626630,3465,428.84,11500,11540,11340,14910,8030,11470,11436.26,0.66,0,-291,11656,11562,11466,11372,11276,11515,11325,27,3440,500,7110,10,1,5392115,617,-44.86,0.56,12,0.06,-255.00,20497.00,21000,20241002,-45.52,10910,20240909,4.86,13880,-17.58,20250210,11070,3.34,20250218,21000,-45.52,20241002,10910,4.86,20240909,1.14,N,239610,500,26 억,,35619,N,N,0,N,00,N diff --git a/239890/price/prices-20250201.csv b/239890/price/prices-20250201.csv index e151de73d9e0..7e36f7f83962 100644 --- a/239890/price/prices-20250201.csv +++ b/239890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7950,-40,5,-0.50,300834960,38145,140.71,7950,8000,7760,10380,5600,7990,7886.60,5.74,0,-3615,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,790,14.05,1.58,12,0.38,566.00,5022.00,20900,20240227,-61.96,6080,20241115,30.76,9070,-12.35,20250115,7160,11.03,20250210,20900,-61.96,20240227,6080,30.76,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7940,-50,5,-0.63,273598700,34718,128.07,7950,8000,7760,10380,5600,7990,7880.60,5.74,0,-3438,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,789,14.03,1.58,12,0.35,566.00,5022.00,20900,20240227,-62.01,6080,20241115,30.59,9070,-12.46,20250115,7160,10.89,20250210,20900,-62.01,20240227,6080,30.59,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,-60,5,-0.75,261425400,33182,122.40,7950,8000,7760,10380,5600,7990,7878.53,5.74,0,-3715,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,788,14.01,1.58,12,0.33,566.00,5022.00,20900,20240227,-62.06,6080,20241115,30.43,9070,-12.57,20250115,7160,10.75,20250210,20900,-62.06,20240227,6080,30.43,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,131039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-80,5,-1.00,239267060,30381,112.07,7950,8000,7760,10380,5600,7990,7875.55,5.74,0,-3654,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,786,13.98,1.58,12,0.31,566.00,5022.00,20900,20240227,-62.15,6080,20241115,30.10,9070,-12.79,20250115,7160,10.47,20250210,20900,-62.15,20240227,6080,30.10,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,121035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7850,-140,5,-1.75,222485120,28254,104.22,7950,8000,7760,10380,5600,7990,7874.46,5.74,0,-4005,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,780,13.87,1.56,12,0.28,566.00,5022.00,20900,20240227,-62.44,6080,20241115,29.11,9070,-13.45,20250115,7160,9.64,20250210,20900,-62.44,20240227,6080,29.11,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,111033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7810,-180,5,-2.25,183131100,23231,85.69,7950,8000,7760,10380,5600,7990,7883.05,5.74,0,-6428,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,776,13.80,1.56,12,0.23,566.00,5022.00,20900,20240227,-62.63,6080,20241115,28.45,9070,-13.89,20250115,7160,9.08,20250210,20900,-62.63,20240227,6080,28.45,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,101033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-200,5,-2.50,154894210,19607,72.33,7950,8000,7790,10380,5600,7990,7899.94,5.74,0,-4804,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,774,13.76,1.55,12,0.20,566.00,5022.00,20900,20240227,-62.73,6080,20241115,28.12,9070,-14.11,20250115,7160,8.80,20250210,20900,-62.73,20240227,6080,28.12,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N +20250224,091040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,-70,5,-0.88,52242580,6570,24.24,7950,8000,7900,10380,5600,7990,7951.69,5.74,0,-469,8156,8072,7956,7872,7756,8115,7915,50,2390,500,5430,10,1,9935755,787,13.99,1.58,12,0.07,566.00,5022.00,20900,20240227,-62.11,6080,20241115,30.26,9070,-12.68,20250115,7160,10.61,20250210,20900,-62.11,20240227,6080,30.26,20241115,3.14,N,239890,500,49 억,,570508,N,N,0,N,00,N 20250221,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,40,2,0.50,214569790,27040,46.79,7950,8040,7840,10330,5570,7950,7935.22,5.76,0,-1463,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,794,14.12,1.59,12,0.27,566.00,5022.00,20900,20240227,-61.77,6080,20241115,31.41,9070,-11.91,20250115,7160,11.59,20250210,20900,-61.77,20240227,6080,31.41,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N 20250221,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7990,40,2,0.50,202560850,25536,44.18,7950,8040,7840,10330,5570,7950,7932.36,5.76,0,-1738,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,794,14.12,1.59,12,0.26,566.00,5022.00,20900,20240227,-61.77,6080,20241115,31.41,9070,-11.91,20250115,7160,11.59,20250210,20900,-61.77,20240227,6080,31.41,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N 20250221,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-50,5,-0.63,182693370,23039,39.86,7950,8040,7840,10330,5570,7950,7929.74,5.76,0,-1857,8530,8240,8060,7770,7590,8150,7680,50,2380,500,5400,10,1,9935755,785,13.96,1.57,12,0.23,566.00,5022.00,20900,20240227,-62.20,6080,20241115,29.93,9070,-12.90,20250115,7160,10.34,20250210,20900,-62.20,20240227,6080,29.93,20241115,3.21,N,239890,500,49 억,,571971,N,N,0,N,00,N diff --git a/240550/price/prices-20250201.csv b/240550/price/prices-20250201.csv index 94cc28eee1e1..16777f28c339 100644 --- a/240550/price/prices-20250201.csv +++ b/240550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11790,-1040,5,-8.11,33769999030,2805672,11.29,12540,12630,11520,16670,8990,12830,12036.85,0.78,0,-49755,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2427,21.09,4.41,12,13.63,559.00,2674.00,15490,20250213,-23.89,9160,20250214,28.71,15490,-23.89,20250213,9160,28.71,20250214,15490,-23.89,20250213,9160,28.71,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,151039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11760,-1070,5,-8.34,32107077660,2664162,10.72,12540,12630,11520,16670,8990,12830,12051.06,0.78,0,-39585,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2421,21.04,4.40,12,12.94,559.00,2674.00,15490,20250213,-24.08,9160,20250214,28.38,15490,-24.08,20250213,9160,28.38,20250214,15490,-24.08,20250213,9160,28.38,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,141036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11700,-1130,5,-8.81,29040455120,2403960,9.67,12540,12630,11520,16670,8990,12830,12079.82,0.78,0,-33784,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2409,20.93,4.38,12,11.68,559.00,2674.00,15490,20250213,-24.47,9160,20250214,27.73,15490,-24.47,20250213,9160,27.73,20250214,15490,-24.47,20250213,9160,27.73,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,131039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11920,-910,5,-7.09,24027990280,1975558,7.95,12540,12630,11830,16670,8990,12830,12162.16,0.78,0,-32642,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2454,21.32,4.46,12,9.60,559.00,2674.00,15490,20250213,-23.05,9160,20250214,30.13,15490,-23.05,20250213,9160,30.13,20250214,15490,-23.05,20250213,9160,30.13,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,121036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12070,-760,5,-5.92,20545035260,1683793,6.78,12540,12630,11960,16670,8990,12830,12201.12,0.78,0,-30343,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2485,21.59,4.51,12,8.18,559.00,2674.00,15490,20250213,-22.08,9160,20250214,31.77,15490,-22.08,20250213,9160,31.77,20250214,15490,-22.08,20250213,9160,31.77,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,111034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12080,-750,5,-5.85,18972331840,1553739,6.25,12540,12630,11960,16670,8990,12830,12210.20,0.78,0,-25488,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2487,21.61,4.52,12,7.55,559.00,2674.00,15490,20250213,-22.01,9160,20250214,31.88,15490,-22.01,20250213,9160,31.88,20250214,15490,-22.01,20250213,9160,31.88,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,101033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12080,-750,5,-5.85,15877577670,1298407,5.22,12540,12630,11960,16670,8990,12830,12227.86,0.78,0,-23562,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2487,21.61,4.52,12,6.31,559.00,2674.00,15490,20250213,-22.01,9160,20250214,31.88,15490,-22.01,20250213,9160,31.88,20250214,15490,-22.01,20250213,9160,31.88,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N +20250224,091040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12230,-600,5,-4.68,6485404500,521669,2.10,12540,12630,12210,16670,8990,12830,12430.96,0.78,0,8123,15563,14196,12753,11386,9943,14880,12070,111,3840,500,8980,10,1,20586940,2518,21.88,4.57,12,2.53,559.00,2674.00,15490,20250213,-21.05,9160,20250214,33.52,15490,-21.05,20250213,9160,33.52,20250214,15490,-21.05,20250213,9160,33.52,20250214,0.00,N,240550,500,110 억,,161585,N,N,0,N,00,N 20250221,161030,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12830,1260,2,10.89,317470425120,24567585,263.70,11370,14120,11310,15040,8100,11570,12922.50,0.20,0,132317,13183,12376,11563,10756,9943,12780,11160,111,3470,500,8090,10,1,20586940,2641,22.95,4.80,12,119.34,559.00,2674.00,15490,20250213,-17.17,9160,20250214,40.07,15490,-17.17,20250213,9160,40.07,20250214,15490,-17.17,20250213,9160,40.07,20250214,0.00,N,240550,500,110 억,,40562,N,N,0,N,00,N 20250221,151034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12640,1070,2,9.25,310803346330,24045467,258.10,11370,14120,11310,15040,8100,11570,12925.79,0.20,0,149365,13183,12376,11563,10756,9943,12780,11160,111,3470,500,8090,10,1,20586940,2602,22.61,4.73,12,116.80,559.00,2674.00,15490,20250213,-18.40,9160,20250214,37.99,15490,-18.40,20250213,9160,37.99,20250214,15490,-18.40,20250213,9160,37.99,20250214,0.00,N,240550,500,110 억,,40562,N,N,0,N,00,N 20250221,141034,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12670,1100,2,9.51,293456302630,22677108,243.41,11370,14120,11310,15040,8100,11570,12940.79,0.20,0,166351,13183,12376,11563,10756,9943,12780,11160,111,3470,500,8090,10,1,20586940,2608,22.67,4.74,12,110.15,559.00,2674.00,15490,20250213,-18.21,9160,20250214,38.32,15490,-18.21,20250213,9160,38.32,20250214,15490,-18.21,20250213,9160,38.32,20250214,0.00,N,240550,500,110 억,,40562,N,N,0,N,00,N diff --git a/240600/price/prices-20250201.csv b/240600/price/prices-20250201.csv index f107dded48a0..01ec25422ad6 100644 --- a/240600/price/prices-20250201.csv +++ b/240600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,0,3,0.00,1347191300,227914,54.13,6000,6100,5510,7930,4270,6100,5909.66,1.07,0,-8990,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,423,-20.54,0.88,12,3.29,-297.00,6906.00,19580,20240220,-68.85,4100,20241210,48.78,7180,-15.04,20250220,4225,44.38,20250203,18300,-66.67,20240227,4100,48.78,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,-60,5,-0.98,1247735640,211562,50.24,6000,6090,5510,7930,4270,6100,5897.41,1.07,0,-7428,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,418,-20.34,0.87,12,3.05,-297.00,6906.00,19580,20240220,-69.15,4100,20241210,47.32,7180,-15.88,20250220,4225,42.96,20250203,18300,-66.99,20240227,4100,47.32,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,141037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-160,5,-2.62,1050103290,178800,42.46,6000,6040,5510,7930,4270,6100,5872.63,1.07,0,-9866,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,412,-20.00,0.86,12,2.58,-297.00,6906.00,19580,20240220,-69.66,4100,20241210,44.88,7180,-17.27,20250220,4225,40.59,20250203,18300,-67.54,20240227,4100,44.88,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,131039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,-100,5,-1.64,989761390,168673,40.06,6000,6040,5510,7930,4270,6100,5867.46,1.07,0,-8942,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,416,-20.20,0.87,12,2.43,-297.00,6906.00,19580,20240220,-69.36,4100,20241210,46.34,7180,-16.43,20250220,4225,42.01,20250203,18300,-67.21,20240227,4100,46.34,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,121036,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5920,-180,5,-2.95,911221600,155471,36.92,6000,6040,5510,7930,4270,6100,5860.52,1.07,0,-8124,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,410,-19.93,0.86,12,2.24,-297.00,6906.00,19580,20240220,-69.77,4100,20241210,44.39,7180,-17.55,20250220,4225,40.12,20250203,18300,-67.65,20240227,4100,44.39,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,111034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-140,5,-2.30,871997270,148873,35.36,6000,6040,5510,7930,4270,6100,5856.77,1.07,0,-7493,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,413,-20.07,0.86,12,2.15,-297.00,6906.00,19580,20240220,-69.56,4100,20241210,45.37,7180,-16.99,20250220,4225,41.07,20250203,18300,-67.43,20240227,4100,45.37,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,101033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,-260,5,-4.26,689154280,118040,28.03,6000,6040,5510,7930,4270,6100,5837.56,1.07,0,-7180,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,405,-19.66,0.85,12,1.70,-297.00,6906.00,19580,20240220,-70.17,4100,20241210,42.44,7180,-18.66,20250220,4225,38.22,20250203,18300,-68.09,20240227,4100,42.44,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N +20250224,091041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-160,5,-2.62,193661320,32528,7.72,6000,6040,5810,7930,4270,6100,5952.14,1.07,0,-4326,6586,6342,6036,5792,5486,6190,5640,35,1830,500,3900,10,1,6928151,412,-20.00,0.86,12,0.47,-297.00,6906.00,19580,20240220,-69.66,4100,20241210,44.88,7180,-17.27,20250220,4225,40.59,20250203,18300,-67.54,20240227,4100,44.88,20241210,1.07,N,240600,500,34 억,,74153,N,N,0,N,00,N 20250221,161030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-140,5,-2.24,2462806780,415156,15.89,6240,6280,5730,8110,4370,6240,5931.48,1.30,0,-18341,7666,6952,6466,5752,5266,6710,5510,35,1870,500,3990,10,1,6928151,423,-20.54,0.88,12,5.99,-297.00,6906.00,19580,20240220,-68.85,4100,20241210,48.78,7180,-15.04,20250220,4225,44.38,20250203,19450,-68.64,20240221,4100,48.78,20241210,0.94,N,240600,500,34 억,,90214,N,N,0,N,00,N 20250221,151035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-80,5,-1.28,2227957370,376819,14.42,6240,6280,5730,8110,4370,6240,5912.50,1.30,0,6,7666,6952,6466,5752,5266,6710,5510,35,1870,500,3990,10,1,6928151,427,-20.74,0.89,12,5.44,-297.00,6906.00,19580,20240220,-68.54,4100,20241210,50.24,7180,-14.21,20250220,4225,45.80,20250203,19450,-68.33,20240221,4100,50.24,20241210,0.94,N,240600,500,34 억,,90214,N,N,0,N,00,N 20250221,141035,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,-380,5,-6.09,1618702460,275406,10.54,6240,6280,5730,8110,4370,6240,5877.45,1.30,0,-8204,7666,6952,6466,5752,5266,6710,5510,35,1870,500,3990,10,1,6928151,406,-19.73,0.85,12,3.98,-297.00,6906.00,19580,20240220,-70.07,4100,20241210,42.93,7180,-18.38,20250220,4225,38.70,20250203,19450,-69.87,20240221,4100,42.93,20241210,0.94,N,240600,500,34 억,,90214,N,N,0,N,00,N diff --git a/240810/price/prices-20250201.csv b/240810/price/prices-20250201.csv index 2a70f74bad1c..f80e77d2090f 100644 --- a/240810/price/prices-20250201.csv +++ b/240810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161040,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27400,650,2,2.43,13398824850,497565,47.39,25850,27400,25800,34750,18750,26750,26927.40,22.51,0,73795,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13449,-99.64,1.53,12,1.01,-275.00,17854.00,44850,20240408,-38.91,20900,20250203,31.10,27850,-1.62,20250221,20900,31.10,20250203,44850,-38.91,20240408,20900,31.10,20250203,1.29,N,240810,500,245 억,,11046961,N,N,3425,N,00,N +20250224,151039,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27300,550,2,2.06,12557926600,466762,44.46,25850,27400,25800,34750,18750,26750,26904.37,22.51,0,74852,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13400,-99.27,1.53,12,0.95,-275.00,17854.00,44850,20240408,-39.13,20900,20250203,30.62,27850,-1.97,20250221,20900,30.62,20250203,44850,-39.13,20240408,20900,30.62,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,141037,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27200,450,2,1.68,10986761050,409121,38.97,25850,27400,25800,34750,18750,26750,26854.57,22.51,0,69884,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13351,-98.91,1.52,12,0.83,-275.00,17854.00,44850,20240408,-39.35,20900,20250203,30.14,27850,-2.33,20250221,20900,30.14,20250203,44850,-39.35,20240408,20900,30.14,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,131039,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27300,550,2,2.06,9343724700,348883,33.23,25850,27400,25800,34750,18750,26750,26781.83,22.51,0,73251,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13400,-99.27,1.53,12,0.71,-275.00,17854.00,44850,20240408,-39.13,20900,20250203,30.62,27850,-1.97,20250221,20900,30.62,20250203,44850,-39.13,20240408,20900,30.62,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,121036,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27250,500,2,1.87,7934053500,297258,28.31,25850,27300,25800,34750,18750,26750,26690.79,22.51,0,63837,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13375,-99.09,1.53,12,0.61,-275.00,17854.00,44850,20240408,-39.24,20900,20250203,30.38,27850,-2.15,20250221,20900,30.38,20250203,44850,-39.24,20240408,20900,30.38,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,111034,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,27000,250,2,0.93,5318233750,200870,19.13,25850,27000,25800,34750,18750,26750,26475.91,22.51,0,34774,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,13253,-98.18,1.51,12,0.41,-275.00,17854.00,44850,20240408,-39.80,20900,20250203,29.19,27850,-3.05,20250221,20900,29.19,20250203,44850,-39.80,20240408,20900,29.19,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,101034,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26450,-300,5,-1.12,3041570250,115721,11.02,25850,26650,25800,34750,18750,26750,26283.40,22.51,0,19949,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,12983,-96.18,1.48,12,0.24,-275.00,17854.00,44850,20240408,-41.03,20900,20250203,26.56,27850,-5.03,20250221,20900,26.56,20250203,44850,-41.03,20240408,20900,26.56,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N +20250224,091041,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26300,-450,5,-1.68,1550596300,59337,5.65,25850,26450,25800,34750,18750,26750,26131.38,22.51,0,16175,28883,27816,26783,25716,24683,28350,26250,245,8000,500,19260,50,1,49083901,12909,-95.64,1.47,12,0.12,-275.00,17854.00,44850,20240408,-41.36,20900,20250203,25.84,27850,-5.57,20250221,20900,25.84,20250203,44850,-41.36,20240408,20900,25.84,20250203,1.29,N,240810,500,245 억,,11046961,N,N,2420,N,00,N 20250221,161031,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26750,250,2,0.94,27763413650,1036434,128.51,26500,27850,25750,34450,18550,26500,26787.57,22.72,0,-110631,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,13130,-97.27,1.50,12,2.11,-275.00,17854.00,44850,20240408,-40.36,20900,20250203,27.99,27850,-3.95,20250221,20900,27.99,20250203,44850,-40.36,20240408,20900,27.99,20250203,1.30,N,240810,500,245 억,,11149481,N,N,2420,N,00,N 20250221,151035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26950,450,2,1.70,25462013650,950554,117.87,26500,27850,25750,34450,18550,26500,26786.52,22.72,0,-118027,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,13228,-98.00,1.51,12,1.94,-275.00,17854.00,44850,20240408,-39.91,20900,20250203,28.95,27850,-3.23,20250221,20900,28.95,20250203,44850,-39.91,20240408,20900,28.95,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N 20250221,141035,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-500,5,-1.89,7009788900,269021,33.36,26500,26500,25750,34450,18550,26500,26056.57,22.72,0,-56825,28066,27282,26616,25832,25166,26950,25500,245,7950,500,19080,50,1,49083901,12762,-94.55,1.46,12,0.55,-275.00,17854.00,44850,20240408,-42.03,20900,20250203,24.40,27500,-5.45,20250219,20900,24.40,20250203,44850,-42.03,20240408,20900,24.40,20250203,1.30,N,240810,500,245 억,,11149481,N,N,3028,N,00,N diff --git a/241520/price/prices-20250201.csv b/241520/price/prices-20250201.csv index 6e6be06f54c4..526377118e18 100644 --- a/241520/price/prices-20250201.csv +++ b/241520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161040,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4665,-285,5,-5.76,20825157890,4257335,355.84,4930,5200,4645,6430,3465,4950,4889.33,0.44,0,-15958,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1283,8.89,1.20,12,15.48,525.00,3891.00,5200,20250224,-10.29,2155,20240805,116.47,5200,-10.29,20250224,2700,72.78,20250203,5200,-10.29,20250224,2155,116.47,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,151039,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4680,-270,5,-5.45,20501020155,4188107,350.05,4930,5200,4645,6430,3465,4950,4892.50,0.44,0,-10629,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1287,8.91,1.20,12,15.23,525.00,3891.00,5200,20250224,-10.00,2155,20240805,117.17,5200,-10.00,20250224,2700,73.33,20250203,5200,-10.00,20250224,2155,117.17,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,141037,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4675,-275,5,-5.56,19745926620,4027546,336.63,4930,5200,4645,6430,3465,4950,4900.42,0.44,0,-1740,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1285,8.90,1.20,12,14.65,525.00,3891.00,5200,20250224,-10.10,2155,20240805,116.94,5200,-10.10,20250224,2700,73.15,20250203,5200,-10.10,20250224,2155,116.94,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,131040,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4715,-235,5,-4.75,19102418530,3890251,325.16,4930,5200,4645,6430,3465,4950,4908.33,0.44,0,-18798,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1296,8.98,1.21,12,14.15,525.00,3891.00,5200,20250224,-9.33,2155,20240805,118.79,5200,-9.33,20250224,2700,74.63,20250203,5200,-9.33,20250224,2155,118.79,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,121037,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4690,-260,5,-5.25,18497399365,3762479,314.48,4930,5200,4645,6430,3465,4950,4914.52,0.44,0,-18370,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1290,8.93,1.21,12,13.68,525.00,3891.00,5200,20250224,-9.81,2155,20240805,117.63,5200,-9.81,20250224,2700,73.70,20250203,5200,-9.81,20250224,2155,117.63,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,111034,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4675,-275,5,-5.56,17852865420,3624859,302.98,4930,5200,4645,6430,3465,4950,4923.77,0.44,0,-5667,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1285,8.90,1.20,12,13.18,525.00,3891.00,5200,20250224,-10.10,2155,20240805,116.94,5200,-10.10,20250224,2700,73.15,20250203,5200,-10.10,20250224,2155,116.94,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,101034,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,4740,-210,5,-4.24,16415984815,3318547,277.37,4930,5200,4690,6430,3465,4950,4946.54,0.44,0,2182,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1303,9.03,1.22,12,12.07,525.00,3891.00,5200,20250224,-8.85,2155,20240805,119.95,5200,-8.85,20250224,2700,75.56,20250203,5200,-8.85,20250224,2155,119.95,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N +20250224,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4945,-5,5,-0.10,5148040660,1038691,86.82,4930,5070,4830,6430,3465,4950,4957.65,0.44,0,-8916,5196,5072,4826,4702,4456,5135,4765,139,1480,500,3360,5,1,27496125,1360,9.42,1.27,12,3.78,525.00,3891.00,5080,20250218,-2.66,2155,20240805,129.47,5080,-2.66,20250218,2700,83.15,20250203,5080,-2.66,20250218,2155,129.47,20240805,5.76,N,241520,500,139 억,,121166,N,N,0,N,00,N 20250221,161031,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4950,325,2,7.03,5146992500,1066553,113.19,4580,4950,4580,6010,3240,4625,4821.58,0.44,0,808,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1361,9.43,1.27,12,3.88,525.00,3891.00,5080,20250218,-2.56,2155,20240805,129.70,5080,-2.56,20250218,2700,83.33,20250203,5080,-2.56,20250218,2155,129.70,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y 20250221,151035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4885,260,2,5.62,4032371300,841377,89.29,4580,4885,4580,6010,3240,4625,4792.61,0.44,0,728,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1343,9.30,1.26,12,3.06,525.00,3891.00,5080,20250218,-3.84,2155,20240805,126.68,5080,-3.84,20250218,2700,80.93,20250203,5080,-3.84,20250218,2155,126.68,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y 20250221,141035,59,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4825,200,2,4.32,2981049875,626052,66.44,4580,4825,4580,6010,3240,4625,4761.69,0.44,0,728,4861,4742,4671,4552,4481,4707,4517,139,1385,500,3140,5,1,27496125,1327,9.19,1.24,12,2.28,525.00,3891.00,5080,20250218,-5.02,2155,20240805,123.90,5080,-5.02,20250218,2700,78.70,20250203,5080,-5.02,20250218,2155,123.90,20240805,5.83,N,241520,500,139 억,,120438,N,N,0,N,00,Y diff --git a/241560/price/prices-20250201.csv b/241560/price/prices-20250201.csv index 0745d062223d..246b10e3b291 100644 --- a/241560/price/prices-20250201.csv +++ b/241560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161040,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48750,-850,5,-1.71,16136464300,328970,140.20,50000,51000,48400,64400,34750,49600,49051.92,32.66,0,-41731,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48871,5.30,0.82,12,0.33,9192.00,59439.00,62300,20240527,-21.75,33350,20240805,46.18,53400,-8.71,20250124,40950,19.05,20250110,62300,-21.75,20240527,33350,46.18,20240805,0.32,N,241560,500,501 억,,32742515,N,N,125,N,00,N +20250224,151040,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48650,-950,5,-1.92,15352282000,312872,133.34,50000,51000,48400,64400,34750,49600,49068.73,32.66,0,-43873,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48771,5.29,0.82,12,0.31,9192.00,59439.00,62300,20240527,-21.91,33350,20240805,45.88,53400,-8.90,20250124,40950,18.80,20250110,62300,-21.91,20240527,33350,45.88,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,141038,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48550,-1050,5,-2.12,13912140750,283233,120.71,50000,51000,48400,64400,34750,49600,49118.90,32.66,0,-45293,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48671,5.28,0.82,12,0.28,9192.00,59439.00,62300,20240527,-22.07,33350,20240805,45.58,53400,-9.08,20250124,40950,18.56,20250110,62300,-22.07,20240527,33350,45.58,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,131040,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48450,-1150,5,-2.32,12410840850,252269,107.51,50000,51000,48450,64400,34750,49600,49196.70,32.66,0,-42014,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48571,5.27,0.82,12,0.25,9192.00,59439.00,62300,20240527,-22.23,33350,20240805,45.28,53400,-9.27,20250124,40950,18.32,20250110,62300,-22.23,20240527,33350,45.28,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,121037,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48700,-900,5,-1.81,10751305050,218107,92.95,50000,51000,48450,64400,34750,49600,49293.58,32.66,0,-36504,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48821,5.30,0.82,12,0.22,9192.00,59439.00,62300,20240527,-21.83,33350,20240805,46.03,53400,-8.80,20250124,40950,18.93,20250110,62300,-21.83,20240527,33350,46.03,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,111035,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48800,-800,5,-1.61,9862028750,199865,85.18,50000,51000,48450,64400,34750,49600,49343.33,32.66,0,-34259,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48922,5.31,0.82,12,0.20,9192.00,59439.00,62300,20240527,-21.67,33350,20240805,46.33,53400,-8.61,20250124,40950,19.17,20250110,62300,-21.67,20240527,33350,46.33,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,101034,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48750,-850,5,-1.71,8707322450,176143,75.07,50000,51000,48450,64400,34750,49600,49433.17,32.66,0,-32080,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,50,1,100249166,48871,5.30,0.82,12,0.18,9192.00,59439.00,62300,20240527,-21.75,33350,20240805,46.18,53400,-8.71,20250124,40950,19.05,20250110,62300,-21.75,20240527,33350,46.18,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N +20250224,091041,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,50100,500,2,1.01,2303342400,45667,19.46,50000,51000,49800,64400,34750,49600,50439.55,32.66,0,-1869,50500,50050,49650,49200,48800,49850,49000,501,14800,500,36700,100,1,100249166,50225,5.45,0.84,12,0.05,9192.00,59439.00,62300,20240527,-19.58,33350,20240805,50.22,53400,-6.18,20250124,40950,22.34,20250110,62300,-19.58,20240527,33350,50.22,20240805,0.32,N,241560,500,501 억,,32742515,N,N,270,N,00,N 20250221,161031,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49600,-800,5,-1.59,11271823650,226830,63.81,49900,50100,49250,65500,35300,50400,49692.67,32.68,0,-21394,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49724,5.40,0.83,12,0.23,9192.00,59439.00,62300,20240527,-20.39,33350,20240805,48.73,53400,-7.12,20250124,40950,21.12,20250110,62300,-20.39,20240527,33350,48.73,20240805,0.32,N,241560,500,501 억,,32762614,N,N,270,N,00,N 20250221,151035,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49600,-800,5,-1.59,9919028100,199558,56.14,49900,50100,49250,65500,35300,50400,49704.57,32.68,0,-21759,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49724,5.40,0.83,12,0.20,9192.00,59439.00,62300,20240527,-20.39,33350,20240805,48.73,53400,-7.12,20250124,40950,21.12,20250110,62300,-20.39,20240527,33350,48.73,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N 20250221,141036,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,49750,-650,5,-1.29,8557224150,172202,48.45,49900,50100,49250,65500,35300,50400,49692.45,32.68,0,-19884,51933,51166,49733,48966,47533,51550,49350,501,15100,500,37290,50,1,100249166,49874,5.41,0.84,12,0.17,9192.00,59439.00,62300,20240527,-20.14,33350,20240805,49.18,53400,-6.84,20250124,40950,21.49,20250110,62300,-20.14,20240527,33350,49.18,20240805,0.32,N,241560,500,501 억,,32762614,N,N,525,N,00,N diff --git a/241590/price/prices-20250201.csv b/241590/price/prices-20250201.csv index ff15ddedbc0f..b29df2e5d5dc 100644 --- a/241590/price/prices-20250201.csv +++ b/241590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161040,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10430,-260,5,-2.43,2200405430,210245,109.96,10490,10670,10230,13890,7490,10690,10465.91,5.87,0,43615,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6319,-24.03,1.23,12,0.35,-434.00,8485.00,12000,20250214,-13.08,6580,20240308,58.51,12000,-13.08,20250214,8450,23.43,20250106,12000,-13.08,20250214,6580,58.51,20240308,1.11,N,241590,500,302 억,,3555600,N,N,8,N,00,N +20250224,151040,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10480,-210,5,-1.96,2071497360,197898,103.50,10490,10670,10230,13890,7490,10690,10467.50,5.87,0,37027,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6350,-24.15,1.24,12,0.33,-434.00,8485.00,12000,20250214,-12.67,6580,20240308,59.27,12000,-12.67,20250214,8450,24.02,20250106,12000,-12.67,20250214,6580,59.27,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,141038,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10500,-190,5,-1.78,1812842580,173234,90.60,10490,10670,10230,13890,7490,10690,10464.70,5.87,0,34941,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6362,-24.19,1.24,12,0.29,-434.00,8485.00,12000,20250214,-12.50,6580,20240308,59.57,12000,-12.50,20250214,8450,24.26,20250106,12000,-12.50,20250214,6580,59.57,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,131040,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10490,-200,5,-1.87,1586102130,151634,79.30,10490,10670,10230,13890,7490,10690,10460.07,5.87,0,28934,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6356,-24.17,1.24,12,0.25,-434.00,8485.00,12000,20250214,-12.58,6580,20240308,59.42,12000,-12.58,20250214,8450,24.14,20250106,12000,-12.58,20250214,6580,59.42,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,121037,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10510,-180,5,-1.68,1407401890,134641,70.42,10490,10670,10230,13890,7490,10690,10453.00,5.87,0,28734,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6368,-24.22,1.24,12,0.22,-434.00,8485.00,12000,20250214,-12.42,6580,20240308,59.73,12000,-12.42,20250214,8450,24.38,20250106,12000,-12.42,20250214,6580,59.73,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,111035,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10530,-160,5,-1.50,1182487180,113220,59.21,10490,10670,10230,13890,7490,10690,10444.15,5.87,0,24901,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6380,-24.26,1.24,12,0.19,-434.00,8485.00,12000,20250214,-12.25,6580,20240308,60.03,12000,-12.25,20250214,8450,24.62,20250106,12000,-12.25,20250214,6580,60.03,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,101034,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10410,-280,5,-2.62,876286760,84062,43.96,10490,10670,10230,13890,7490,10690,10424.29,5.87,0,15164,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6307,-23.99,1.23,12,0.14,-434.00,8485.00,12000,20250214,-13.25,6580,20240308,58.21,12000,-13.25,20250214,8450,23.20,20250106,12000,-13.25,20250214,6580,58.21,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N +20250224,091042,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10670,-20,5,-0.19,272250450,25935,13.56,10490,10670,10230,13890,7490,10690,10497.41,5.87,0,11391,11003,10846,10643,10486,10283,10925,10565,303,3200,500,7910,10,1,60589276,6465,-24.59,1.26,12,0.04,-434.00,8485.00,12000,20250214,-11.08,6580,20240308,62.16,12000,-11.08,20250214,8450,26.27,20250106,12000,-11.08,20250214,6580,62.16,20240308,1.11,N,241590,500,302 억,,3555600,N,N,31,N,00,N 20250221,161032,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10690,30,2,0.28,2030573260,190877,59.68,10670,10800,10440,13850,7470,10660,10638.12,5.91,0,-29806,11020,10840,10670,10490,10320,10755,10405,303,3190,500,7880,10,1,60589276,6477,-24.63,1.26,12,0.32,-434.00,8485.00,12000,20250214,-10.92,6580,20240308,62.46,12000,-10.92,20250214,8450,26.51,20250106,12000,-10.92,20250214,6580,62.46,20240308,1.09,N,241590,500,302 억,,3578652,N,N,31,N,00,N 20250221,151036,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10740,80,2,0.75,1929923090,181487,56.75,10670,10800,10440,13850,7470,10660,10633.95,5.91,0,-27066,11020,10840,10670,10490,10320,10755,10405,303,3190,500,7880,10,1,60589276,6507,-24.75,1.27,12,0.30,-434.00,8485.00,12000,20250214,-10.50,6580,20240308,63.22,12000,-10.50,20250214,8450,27.10,20250106,12000,-10.50,20250214,6580,63.22,20240308,1.09,N,241590,500,302 억,,3578652,N,N,21,N,00,N 20250221,141036,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,10750,90,2,0.84,1391624410,131499,41.12,10670,10800,10440,13850,7470,10660,10582.78,5.91,0,-3972,11020,10840,10670,10490,10320,10755,10405,303,3190,500,7880,10,1,60589276,6513,-24.77,1.27,12,0.22,-434.00,8485.00,12000,20250214,-10.42,6580,20240308,63.37,12000,-10.42,20250214,8450,27.22,20250106,12000,-10.42,20250214,6580,63.37,20240308,1.09,N,241590,500,302 억,,3578652,N,N,21,N,00,N diff --git a/241690/price/prices-20250201.csv b/241690/price/prices-20250201.csv index fdac4a18a087..249151bb1f4f 100644 --- a/241690/price/prices-20250201.csv +++ b/241690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,-15,5,-0.51,71804105,24393,73.67,2950,2970,2920,3860,2080,2970,2943.64,1.77,0,2706,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,723,8.10,0.57,12,0.10,365.00,5228.00,5500,20240709,-46.27,2585,20241209,14.31,3230,-8.51,20250107,2755,7.26,20250212,5500,-46.27,20240709,2585,14.31,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,151040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,-5,5,-0.17,66369570,22555,68.12,2950,2970,2920,3860,2080,2970,2942.57,1.77,0,2856,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,726,8.12,0.57,12,0.09,365.00,5228.00,5500,20240709,-46.09,2585,20241209,14.70,3230,-8.20,20250107,2755,7.62,20250212,5500,-46.09,20240709,2585,14.70,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,141038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-20,5,-0.67,61192720,20806,62.84,2950,2970,2920,3860,2080,2970,2941.11,1.77,0,2577,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,722,8.08,0.56,12,0.09,365.00,5228.00,5500,20240709,-46.36,2585,20241209,14.12,3230,-8.67,20250107,2755,7.08,20250212,5500,-46.36,20240709,2585,14.12,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,131041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,-15,5,-0.51,53251120,18121,54.73,2950,2960,2920,3860,2080,2970,2938.64,1.77,0,1791,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,723,8.10,0.57,12,0.07,365.00,5228.00,5500,20240709,-46.27,2585,20241209,14.31,3230,-8.51,20250107,2755,7.26,20250212,5500,-46.27,20240709,2585,14.31,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,121037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-20,5,-0.67,47712980,16244,49.06,2950,2960,2920,3860,2080,2970,2937.27,1.77,0,1149,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,722,8.08,0.56,12,0.07,365.00,5228.00,5500,20240709,-46.36,2585,20241209,14.12,3230,-8.67,20250107,2755,7.08,20250212,5500,-46.36,20240709,2585,14.12,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,111035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-20,5,-0.67,41634030,14181,42.83,2950,2960,2920,3860,2080,2970,2935.90,1.77,0,472,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,722,8.08,0.56,12,0.06,365.00,5228.00,5500,20240709,-46.36,2585,20241209,14.12,3230,-8.67,20250107,2755,7.08,20250212,5500,-46.36,20240709,2585,14.12,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,101035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,-25,5,-0.84,15406750,5257,15.88,2950,2960,2920,3860,2080,2970,2930.71,1.77,0,-545,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,721,8.07,0.56,12,0.02,365.00,5228.00,5500,20240709,-46.45,2585,20241209,13.93,3230,-8.82,20250107,2755,6.90,20250212,5500,-46.45,20240709,2585,13.93,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N +20250224,091042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-45,5,-1.52,5218680,1780,5.38,2950,2960,2925,3860,2080,2970,2931.84,1.77,0,-485,3003,2986,2953,2936,2903,2995,2945,125,890,500,1960,5,1,24470706,716,8.01,0.56,12,0.01,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.36,N,241690,500,125 억,,434309,N,N,0,N,00,N 20250221,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,30,2,1.02,95612730,32459,65.65,2940,2970,2920,3820,2060,2940,2945.65,1.78,0,-322,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,727,8.14,0.57,12,0.13,365.00,5228.00,5500,20240709,-46.00,2585,20241209,14.89,3230,-8.05,20250107,2755,7.80,20250212,5500,-46.00,20240709,2585,14.89,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N 20250221,151036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,20,2,0.68,91688310,31137,62.98,2940,2970,2920,3820,2060,2940,2944.67,1.78,0,-305,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,724,8.11,0.57,12,0.13,365.00,5228.00,5500,20240709,-46.18,2585,20241209,14.51,3230,-8.36,20250107,2755,7.44,20250212,5500,-46.18,20240709,2585,14.51,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N 20250221,141036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,25,2,0.85,87109570,29590,59.85,2940,2970,2920,3820,2060,2940,2943.89,1.78,0,-360,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,726,8.12,0.57,12,0.12,365.00,5228.00,5500,20240709,-46.09,2585,20241209,14.70,3230,-8.20,20250107,2755,7.62,20250212,5500,-46.09,20240709,2585,14.70,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N diff --git a/241710/price/prices-20250201.csv b/241710/price/prices-20250201.csv index c10a28c285ba..b6f350a15594 100644 --- a/241710/price/prices-20250201.csv +++ b/241710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161041,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42650,-4650,5,-9.83,19806824450,457138,219.85,46050,46300,42200,61400,33150,47300,43327.72,11.40,0,-76988,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4555,20.41,2.69,12,4.28,2090.00,15874.00,98500,20240927,-56.70,31000,20240325,37.58,57500,-25.83,20250102,42200,1.07,20250224,98500,-56.70,20240927,31000,37.58,20240325,1.79,N,241710,500,53 억,,1217609,N,N,16667,N,00,N +20250224,151041,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42450,-4850,5,-10.25,18982262850,437721,210.51,46050,46300,42200,61400,33150,47300,43365.60,11.40,0,-74510,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4534,20.31,2.67,12,4.10,2090.00,15874.00,98500,20240927,-56.90,31000,20240325,36.94,57500,-26.17,20250102,42200,0.59,20250224,98500,-56.90,20240927,31000,36.94,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,141039,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42850,-4450,5,-9.41,16715314300,384525,184.93,46050,46300,42200,61400,33150,47300,43469.45,11.40,0,-76608,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4576,20.50,2.70,12,3.60,2090.00,15874.00,98500,20240927,-56.50,31000,20240325,38.23,57500,-25.48,20250102,42200,1.54,20250224,98500,-56.50,20240927,31000,38.23,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,131041,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42500,-4800,5,-10.15,14244197050,326589,157.07,46050,46300,42200,61400,33150,47300,43614.40,11.40,0,-83702,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4539,20.33,2.68,12,3.06,2090.00,15874.00,98500,20240927,-56.85,31000,20240325,37.10,57500,-26.09,20250102,42200,0.71,20250224,98500,-56.85,20240927,31000,37.10,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,121038,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,-4950,5,-10.47,12227045500,279303,134.32,46050,46300,42200,61400,33150,47300,43776.26,11.40,0,-87950,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4523,20.26,2.67,12,2.62,2090.00,15874.00,98500,20240927,-57.01,31000,20240325,36.61,57500,-26.35,20250102,42200,0.36,20250224,98500,-57.01,20240927,31000,36.61,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,111036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43050,-4250,5,-8.99,9813249550,222611,107.06,46050,46300,43000,61400,33150,47300,44081.66,11.40,0,-78404,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4598,20.60,2.71,12,2.08,2090.00,15874.00,98500,20240927,-56.29,31000,20240325,38.87,57500,-25.13,20250102,43000,0.12,20250224,98500,-56.29,20240927,31000,38.87,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,101035,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43700,-3600,5,-7.61,7324554250,165174,79.44,46050,46300,43400,61400,33150,47300,44343.44,11.40,0,-62429,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4667,20.91,2.75,12,1.55,2090.00,15874.00,98500,20240927,-55.63,31000,20240325,40.97,57500,-24.00,20250102,43400,0.69,20250224,98500,-55.63,20240927,31000,40.97,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N +20250224,091042,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,45100,-2200,5,-4.65,3560815500,79963,38.46,46050,46300,43400,61400,33150,47300,44528.78,11.40,0,-30542,48266,47782,47166,46682,46066,48025,46925,53,14100,500,34050,50,1,10680000,4817,21.58,2.84,12,0.75,2090.00,15874.00,98500,20240927,-54.21,31000,20240325,45.48,57500,-21.57,20250102,43400,3.92,20250224,98500,-54.21,20240927,31000,45.48,20240325,1.79,N,241710,500,53 억,,1217609,N,N,33648,N,00,N 20250221,161032,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47300,800,2,1.72,9387735800,199768,81.19,47000,47650,46550,60400,32550,46500,46992.25,10.98,0,71347,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5052,22.63,2.98,12,1.87,2090.00,15874.00,98500,20240927,-51.98,31000,20240325,52.58,57500,-17.74,20250102,46350,2.05,20250220,98500,-51.98,20240927,31000,52.58,20240325,1.68,N,241710,500,53 억,,1172898,N,N,33648,N,00,N 20250221,151036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,47150,650,2,1.40,8963269500,190777,77.54,47000,47650,46550,60400,32550,46500,46982.97,10.98,0,67631,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,5036,22.56,2.97,12,1.79,2090.00,15874.00,98500,20240927,-52.13,31000,20240325,52.10,57500,-18.00,20250102,46350,1.73,20250220,98500,-52.13,20240927,31000,52.10,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N 20250221,141036,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,46750,250,2,0.54,7174139150,152690,62.06,47000,47650,46550,60400,32550,46500,46985.00,10.98,0,47261,50666,48582,47466,45382,44266,48025,44825,53,13900,500,33480,50,1,10680000,4993,22.37,2.95,12,1.43,2090.00,15874.00,98500,20240927,-52.54,31000,20240325,50.81,57500,-18.70,20250102,46350,0.86,20250220,98500,-52.54,20240927,31000,50.81,20240325,1.68,N,241710,500,53 억,,1172898,N,N,20833,N,00,N diff --git a/241770/price/prices-20250201.csv b/241770/price/prices-20250201.csv index 761265e00190..26b5a7f0155a 100644 --- a/241770/price/prices-20250201.csv +++ b/241770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,700,2,6.93,1227717140,114836,321.56,10150,11000,10150,13130,7070,10100,10691.04,0.00,0,14869,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1101,-46.75,0.58,12,1.13,-231.00,18621.00,11360,20240415,-4.93,6810,20240805,58.59,11000,-1.82,20250224,7820,38.11,20250210,11360,-4.93,20240415,6810,58.59,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,610,2,6.04,1209134930,113106,316.72,10150,11000,10150,13130,7070,10100,10690.28,0.00,0,14831,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1092,-46.36,0.58,12,1.11,-231.00,18621.00,11360,20240415,-5.72,6810,20240805,57.27,11000,-2.64,20250224,7820,36.96,20250210,11360,-5.72,20240415,6810,57.27,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,610,2,6.04,1174225250,109849,307.60,10150,11000,10150,13130,7070,10100,10689.45,0.00,0,15037,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1092,-46.36,0.58,12,1.08,-231.00,18621.00,11360,20240415,-5.72,6810,20240805,57.27,11000,-2.64,20250224,7820,36.96,20250210,11360,-5.72,20240415,6810,57.27,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10750,650,2,6.44,1109322530,103780,290.60,10150,11000,10150,13130,7070,10100,10689.17,0.00,0,15419,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1096,-46.54,0.58,12,1.02,-231.00,18621.00,11360,20240415,-5.37,6810,20240805,57.86,11000,-2.27,20250224,7820,37.47,20250210,11360,-5.37,20240415,6810,57.86,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,800,2,7.92,963647440,90311,252.89,10150,11000,10150,13130,7070,10100,10670.32,0.00,0,14197,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1111,-47.19,0.59,12,0.89,-231.00,18621.00,11360,20240415,-4.05,6810,20240805,60.06,11000,-0.91,20250224,7820,39.39,20250210,11360,-4.05,20240415,6810,60.06,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10710,610,2,6.04,546661190,51813,145.09,10150,10780,10150,13130,7070,10100,10550.66,0.00,0,6565,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1092,-46.36,0.58,12,0.51,-231.00,18621.00,11360,20240415,-5.72,6810,20240805,57.27,10780,-0.65,20250224,7820,36.96,20250210,11360,-5.72,20240415,6810,57.27,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,350,2,3.47,462664530,43816,122.69,10150,10780,10150,13130,7070,10100,10559.26,0.00,0,6206,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1065,-45.24,0.56,12,0.43,-231.00,18621.00,11360,20240415,-8.01,6810,20240805,53.45,10780,-3.06,20250224,7820,33.63,20250210,11360,-8.01,20240415,6810,53.45,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N +20250224,091043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,480,2,4.75,187391690,17842,49.96,10150,10690,10150,13130,7070,10100,10502.84,0.00,0,2437,10580,10340,9860,9620,9140,10460,9740,53,3030,500,6660,10,1,10192640,1078,-45.80,0.57,12,0.18,-231.00,18621.00,11360,20240415,-6.87,6810,20240805,55.36,10690,-1.03,20250224,7820,35.29,20250210,11360,-6.87,20240415,6810,55.36,20240805,0.60,N,241770,500,53 억,,0,N,N,0,N,00,N 20250221,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10100,400,2,4.12,318748300,32454,200.71,9850,10100,9380,12610,6790,9700,9813.07,0.00,0,870,9940,9820,9720,9600,9500,9770,9550,53,2910,500,6400,10,1,10192640,1029,-43.72,0.54,12,0.32,-231.00,18621.00,11360,20240415,-11.09,6810,20240805,48.31,10100,0.00,20250221,7820,29.16,20250210,11360,-11.09,20240415,6810,48.31,20240805,0.63,N,241770,500,53 억,,0,N,N,0,N,00,N 20250221,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9850,150,2,1.55,173475000,17950,111.01,9850,9850,9380,12610,6790,9700,9664.35,0.00,0,520,9940,9820,9720,9600,9500,9770,9550,53,2910,500,6400,10,1,10192640,1004,-42.64,0.53,12,0.18,-231.00,18621.00,11360,20240415,-13.29,6810,20240805,44.64,9850,0.00,20250221,7820,25.96,20250210,11360,-13.29,20240415,6810,44.64,20240805,0.63,N,241770,500,53 억,,0,N,N,0,N,00,N 20250221,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,80,2,0.82,145211930,15071,93.20,9850,9850,9380,12610,6790,9700,9635.19,0.00,0,390,9940,9820,9720,9600,9500,9770,9550,53,2910,500,6400,10,1,10192640,997,-42.34,0.53,12,0.15,-231.00,18621.00,11360,20240415,-13.91,6810,20240805,43.61,9850,-0.71,20250221,7820,25.06,20250210,11360,-13.91,20240415,6810,43.61,20240805,0.63,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20250201.csv b/241790/price/prices-20250201.csv index c9e7c089c82e..ab01b55cff15 100644 --- a/241790/price/prices-20250201.csv +++ b/241790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,-30,5,-0.50,215072090,36277,39.31,5970,6020,5800,7780,4200,5990,5928.60,0.97,0,-5158,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,596,4.59,0.56,12,0.36,1298.00,10702.00,12680,20240417,-53.00,4130,20241210,44.31,6900,-13.62,20250214,4630,28.73,20250102,12680,-53.00,20240417,4130,44.31,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,0,3,0.00,201973540,34080,36.93,5970,6020,5800,7780,4200,5990,5926.45,0.97,0,-5195,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,599,4.61,0.56,12,0.34,1298.00,10702.00,12680,20240417,-52.76,4130,20241210,45.04,6900,-13.19,20250214,4630,29.37,20250102,12680,-52.76,20240417,4130,45.04,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,20,2,0.33,167534710,28322,30.69,5970,6020,5800,7780,4200,5990,5915.36,0.97,0,-5077,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,601,4.63,0.56,12,0.28,1298.00,10702.00,12680,20240417,-52.60,4130,20241210,45.52,6900,-12.90,20250214,4630,29.81,20250102,12680,-52.60,20240417,4130,45.52,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,131041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,10,2,0.17,149330830,25281,27.39,5970,6020,5800,7780,4200,5990,5906.84,0.97,0,-4597,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,600,4.62,0.56,12,0.25,1298.00,10702.00,12680,20240417,-52.68,4130,20241210,45.28,6900,-13.04,20250214,4630,29.59,20250102,12680,-52.68,20240417,4130,45.28,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,121038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-10,5,-0.17,124406020,21120,22.88,5970,5980,5800,7780,4200,5990,5890.44,0.97,0,-4348,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,598,4.61,0.56,12,0.21,1298.00,10702.00,12680,20240417,-52.84,4130,20241210,44.79,6900,-13.33,20250214,4630,29.16,20250102,12680,-52.84,20240417,4130,44.79,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,111036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-40,5,-0.67,109483840,18613,20.17,5970,5970,5800,7780,4200,5990,5882.12,0.97,0,-4437,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,595,4.58,0.56,12,0.19,1298.00,10702.00,12680,20240417,-53.08,4130,20241210,44.07,6900,-13.77,20250214,4630,28.51,20250102,12680,-53.08,20240417,4130,44.07,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-70,5,-1.17,66691350,11390,12.34,5970,5970,5800,7780,4200,5990,5855.25,0.97,0,-1800,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,592,4.56,0.55,12,0.11,1298.00,10702.00,12680,20240417,-53.31,4130,20241210,43.34,6900,-14.20,20250214,4630,27.86,20250102,12680,-53.31,20240417,4130,43.34,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N +20250224,091043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-190,5,-3.17,22205120,3799,4.12,5970,5970,5800,7780,4200,5990,5844.99,0.97,0,-1942,6190,6090,5960,5860,5730,6025,5795,50,1790,500,3950,10,1,10002634,580,4.47,0.54,12,0.04,1298.00,10702.00,12680,20240417,-54.26,4130,20241210,40.44,6900,-15.94,20250214,4630,25.27,20250102,12680,-54.26,20240417,4130,40.44,20241210,3.57,N,241790,500,50 억,,97241,N,N,0,N,00,N 20250221,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-70,5,-1.16,544062500,92042,82.77,6060,6060,5830,7870,4250,6060,5910.98,0.76,0,20862,6486,6272,6136,5922,5786,6205,5855,50,1810,500,3990,10,1,10002634,599,4.61,0.56,12,0.92,1298.00,10702.00,12680,20240417,-52.76,4130,20241210,45.04,6900,-13.19,20250214,4630,29.37,20250102,12680,-52.76,20240417,4130,45.04,20241210,3.68,N,241790,500,50 억,,76380,N,N,4,N,00,N 20250221,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-130,5,-2.15,522581410,88437,79.52,6060,6060,5830,7870,4250,6060,5909.07,0.76,0,21076,6486,6272,6136,5922,5786,6205,5855,50,1810,500,3990,10,1,10002634,593,4.57,0.55,12,0.88,1298.00,10702.00,12680,20240417,-53.23,4130,20241210,43.58,6900,-14.06,20250214,4630,28.08,20250102,12680,-53.23,20240417,4130,43.58,20241210,3.68,N,241790,500,50 억,,76380,N,N,4,N,00,N 20250221,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-130,5,-2.15,466179400,78941,70.99,6060,6060,5830,7870,4250,6060,5905.40,0.76,0,20837,6486,6272,6136,5922,5786,6205,5855,50,1810,500,3990,10,1,10002634,593,4.57,0.55,12,0.79,1298.00,10702.00,12680,20240417,-53.23,4130,20241210,43.58,6900,-14.06,20250214,4630,28.08,20250102,12680,-53.23,20240417,4130,43.58,20241210,3.68,N,241790,500,50 억,,76380,N,N,4,N,00,N diff --git a/241820/price/prices-20250201.csv b/241820/price/prices-20250201.csv index d075531e35f7..5d46890cd7a5 100644 --- a/241820/price/prices-20250201.csv +++ b/241820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,384,2,2,0.52,491142682,1235084,319.73,405,415,383,496,268,382,397.66,0.00,0,-95224,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,227,-0.86,0.56,12,2.09,-449.00,689.00,2190,20240816,-82.47,372,20250221,3.23,720,-46.67,20250102,372,3.23,20250221,2190,-82.47,20240816,372,3.23,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,388,6,2,1.57,476908142,1198062,310.15,405,415,383,496,268,382,398.07,0.00,0,-93545,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,230,-0.86,0.56,12,2.02,-449.00,689.00,2190,20240816,-82.28,372,20250221,4.30,720,-46.11,20250102,372,4.30,20250221,2190,-82.28,20240816,372,4.30,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,391,9,2,2.36,459378264,1152986,298.48,405,415,383,496,268,382,398.42,0.00,0,-103130,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,231,-0.87,0.57,12,1.95,-449.00,689.00,2190,20240816,-82.15,372,20250221,5.11,720,-45.69,20250102,372,5.11,20250221,2190,-82.15,20240816,372,5.11,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,131042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,393,11,2,2.88,435418161,1091705,282.62,405,415,383,496,268,382,398.84,0.00,0,-98306,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,233,-0.88,0.57,12,1.84,-449.00,689.00,2190,20240816,-82.05,372,20250221,5.65,720,-45.42,20250102,372,5.65,20250221,2190,-82.05,20240816,372,5.65,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,396,14,2,3.66,402255267,1007608,260.85,405,415,383,496,268,382,399.22,0.00,0,-91321,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,234,-0.88,0.57,12,1.70,-449.00,689.00,2190,20240816,-81.92,372,20250221,6.45,720,-45.00,20250102,372,6.45,20250221,2190,-81.92,20240816,372,6.45,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,394,12,2,3.14,367410801,919539,238.05,405,415,383,496,268,382,399.56,0.00,0,-95941,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,233,-0.88,0.57,12,1.55,-449.00,689.00,2190,20240816,-82.01,372,20250221,5.91,720,-45.28,20250102,372,5.91,20250221,2190,-82.01,20240816,372,5.91,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,396,14,2,3.66,313560986,784222,203.02,405,415,383,496,268,382,399.84,0.00,0,-114351,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,234,-0.88,0.57,12,1.33,-449.00,689.00,2190,20240816,-81.92,372,20250221,6.45,720,-45.00,20250102,372,6.45,20250221,2190,-81.92,20240816,372,6.45,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20250224,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,397,15,2,3.93,152650865,381963,98.88,405,415,383,496,268,382,399.65,0.00,0,-5629,392,386,379,373,366,388,375,296,114,500,220,1,1,59171967,235,-0.88,0.58,12,0.65,-449.00,689.00,2190,20240816,-81.87,372,20250221,6.72,720,-44.86,20250102,372,6.72,20250221,2190,-81.87,20240816,372,6.72,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250221,161033,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,382,0,3,0.00,143206716,378690,133.79,382,385,372,496,268,382,378.14,0.00,0,21702,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,226,-0.85,0.55,12,0.64,-449.00,689.00,2190,20240816,-82.56,372,20250221,2.69,720,-46.94,20250102,372,2.69,20250221,2190,-82.56,20240816,372,2.69,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250221,151037,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,379,-3,5,-0.79,131511311,348066,122.97,382,385,372,496,268,382,377.83,0.00,0,23188,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,224,-0.84,0.55,12,0.59,-449.00,689.00,2190,20240816,-82.69,372,20250221,1.88,720,-47.36,20250102,372,1.88,20250221,2190,-82.69,20240816,372,1.88,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20250221,141037,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,377,-5,5,-1.31,107011352,283288,100.08,382,385,372,496,268,382,377.75,0.00,0,27924,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,223,-0.84,0.55,12,0.48,-449.00,689.00,2190,20240816,-82.79,372,20250221,1.34,720,-47.64,20250102,372,1.34,20250221,2190,-82.79,20240816,372,1.34,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250201.csv b/241840/price/prices-20250201.csv index 1fddc588d291..a4ee6a832be4 100644 --- a/241840/price/prices-20250201.csv +++ b/241840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9190,-280,5,-2.96,3526836420,383964,17.56,9470,9580,8900,12310,6630,9470,9185.33,0.74,0,-1824,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,877,17.84,1.25,12,4.02,515.00,7356.00,12280,20240527,-25.16,6240,20240909,47.28,10940,-16.00,20250221,6670,37.78,20250203,12280,-25.16,20240527,6240,47.28,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,151042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9150,-320,5,-3.38,3328938560,362355,16.57,9470,9580,8900,12310,6630,9470,9186.91,0.74,0,-97,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,873,17.77,1.24,12,3.80,515.00,7356.00,12280,20240527,-25.49,6240,20240909,46.63,10940,-16.36,20250221,6670,37.18,20250203,12280,-25.49,20240527,6240,46.63,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,141040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9130,-340,5,-3.59,3168918080,344875,15.77,9470,9580,8900,12310,6630,9470,9188.55,0.74,0,117,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,871,17.73,1.24,12,3.62,515.00,7356.00,12280,20240527,-25.65,6240,20240909,46.31,10940,-16.54,20250221,6670,36.88,20250203,12280,-25.65,20240527,6240,46.31,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,131042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9020,-450,5,-4.75,2884287570,313852,14.35,9470,9580,8900,12310,6630,9470,9189.91,0.74,0,3238,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,861,17.51,1.23,12,3.29,515.00,7356.00,12280,20240527,-26.55,6240,20240909,44.55,10940,-17.55,20250221,6670,35.23,20250203,12280,-26.55,20240527,6240,44.55,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,121039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9170,-300,5,-3.17,2425003150,263944,12.07,9470,9580,8900,12310,6630,9470,9187.51,0.74,0,-270,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,875,17.81,1.25,12,2.77,515.00,7356.00,12280,20240527,-25.33,6240,20240909,46.96,10940,-16.18,20250221,6670,37.48,20250203,12280,-25.33,20240527,6240,46.96,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,111037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8970,-500,5,-5.28,2258791420,245640,11.23,9470,9580,8900,12310,6630,9470,9195.48,0.74,0,1016,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,856,17.42,1.22,12,2.57,515.00,7356.00,12280,20240527,-26.95,6240,20240909,43.75,10940,-18.01,20250221,6670,34.48,20250203,12280,-26.95,20240527,6240,43.75,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,101036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9160,-310,5,-3.27,1882311160,203934,9.33,9470,9580,8900,12310,6630,9470,9229.94,0.74,0,3756,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,874,17.79,1.25,12,2.14,515.00,7356.00,12280,20240527,-25.41,6240,20240909,46.79,10940,-16.27,20250221,6670,37.33,20250203,12280,-25.41,20240527,6240,46.79,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N +20250224,091043,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9160,-310,5,-3.27,813972170,87167,3.99,9470,9580,9150,12310,6630,9470,9338.00,0.74,0,-1333,11496,10482,9926,8912,8356,10205,8635,48,2840,500,6430,10,1,9539994,874,17.79,1.25,12,0.91,515.00,7356.00,12280,20240527,-25.41,6240,20240909,46.79,10940,-16.27,20250221,6670,37.33,20250203,12280,-25.41,20240527,6240,46.79,20240909,1.91,N,241840,500,47 억,,70385,N,N,0,N,00,N 20250221,161033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9470,110,2,1.18,22070793010,2175102,520.10,10720,10940,9370,12160,6560,9360,10147.98,0.74,0,966,10153,9756,8963,8566,7773,9955,8765,48,2800,500,6360,10,1,9539994,903,18.39,1.29,12,22.80,515.00,7356.00,12280,20240527,-22.88,6240,20240909,51.76,10940,-13.44,20250221,6670,41.98,20250203,12280,-22.88,20240527,6240,51.76,20240909,1.94,N,241840,500,47 억,,70924,N,N,0,N,00,N 20250221,151038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9420,60,2,0.64,21718568370,2137834,511.19,10720,10940,9370,12160,6560,9360,10159.15,0.74,0,-2280,10153,9756,8963,8566,7773,9955,8765,48,2800,500,6360,10,1,9539994,899,18.29,1.28,12,22.41,515.00,7356.00,12280,20240527,-23.29,6240,20240909,50.96,10940,-13.89,20250221,6670,41.23,20250203,12280,-23.29,20240527,6240,50.96,20240909,1.94,N,241840,500,47 억,,70924,N,N,0,N,00,N 20250221,141038,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,9690,330,2,3.53,20622076610,2022597,483.64,10720,10940,9510,12160,6560,9360,10195.84,0.74,0,-4152,10153,9756,8963,8566,7773,9955,8765,48,2800,500,6360,10,1,9539994,924,18.82,1.32,12,21.20,515.00,7356.00,12280,20240527,-21.09,6240,20240909,55.29,10940,-11.43,20250221,6670,45.28,20250203,12280,-21.09,20240527,6240,55.29,20240909,1.94,N,241840,500,47 억,,70924,N,N,0,N,00,N diff --git a/242040/price/prices-20250201.csv b/242040/price/prices-20250201.csv index 6ca031099aa0..e17174dc41e9 100644 --- a/242040/price/prices-20250201.csv +++ b/242040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1421,-18,5,-1.25,131386746,92342,97.69,1439,1442,1411,1870,1008,1439,1422.83,0.78,0,-25848,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,492,-15.62,1.15,12,0.27,-91.00,1238.00,2620,20240227,-45.76,1220,20241209,16.48,1776,-19.99,20250122,1375,3.35,20250203,2620,-45.76,20240227,1220,16.48,20241209,4.60,N,242040,100,34 억,,269881,N,N,62,N,00,N +20250224,151042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1420,-19,5,-1.32,119922749,84271,89.15,1439,1442,1411,1870,1008,1439,1423.06,0.78,0,-25201,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,491,-15.60,1.15,12,0.24,-91.00,1238.00,2620,20240227,-45.80,1220,20241209,16.39,1776,-20.05,20250122,1375,3.27,20250203,2620,-45.80,20240227,1220,16.39,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,141040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1416,-23,5,-1.60,107744530,75670,80.06,1439,1442,1411,1870,1008,1439,1423.87,0.78,0,-25498,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,490,-15.56,1.14,12,0.22,-91.00,1238.00,2620,20240227,-45.95,1220,20241209,16.07,1776,-20.27,20250122,1375,2.98,20250203,2620,-45.95,20240227,1220,16.07,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1423,-16,5,-1.11,82124180,57593,60.93,1439,1442,1420,1870,1008,1439,1425.94,0.78,0,-16429,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,492,-15.64,1.15,12,0.17,-91.00,1238.00,2620,20240227,-45.69,1220,20241209,16.64,1776,-19.88,20250122,1375,3.49,20250203,2620,-45.69,20240227,1220,16.64,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,121039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1427,-12,5,-0.83,68646021,48111,50.90,1439,1442,1421,1870,1008,1439,1426.83,0.78,0,-13468,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,494,-15.68,1.15,12,0.14,-91.00,1238.00,2620,20240227,-45.53,1220,20241209,16.97,1776,-19.65,20250122,1375,3.78,20250203,2620,-45.53,20240227,1220,16.97,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1433,-6,5,-0.42,57139299,40038,42.36,1439,1442,1421,1870,1008,1439,1427.13,0.78,0,-12595,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,496,-15.75,1.16,12,0.12,-91.00,1238.00,2620,20240227,-45.31,1220,20241209,17.46,1776,-19.31,20250122,1375,4.22,20250203,2620,-45.31,20240227,1220,17.46,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1422,-17,5,-1.18,39940644,27976,29.60,1439,1442,1422,1870,1008,1439,1427.67,0.78,0,-11595,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,492,-15.63,1.15,12,0.08,-91.00,1238.00,2620,20240227,-45.73,1220,20241209,16.56,1776,-19.93,20250122,1375,3.42,20250203,2620,-45.73,20240227,1220,16.56,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N +20250224,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,0,3,0.00,15186174,10624,11.24,1439,1442,1427,1870,1008,1439,1429.42,0.78,0,-3759,1457,1447,1439,1429,1421,1444,1426,35,431,100,920,1,1,34606264,498,-15.81,1.16,12,0.03,-91.00,1238.00,2620,20240227,-45.08,1220,20241209,17.95,1776,-18.98,20250122,1375,4.65,20250203,2620,-45.08,20240227,1220,17.95,20241209,4.60,N,242040,100,34 억,,269881,N,N,54,N,00,N 20250221,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1439,-3,5,-0.21,135277813,94079,93.13,1442,1449,1431,1874,1010,1442,1437.91,0.79,0,-3336,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.81,1.16,12,0.27,-91.00,1238.00,2620,20240227,-45.08,1220,20241209,17.95,1776,-18.98,20250122,1375,4.65,20250203,2620,-45.08,20240227,1220,17.95,20241209,4.59,N,242040,100,34 억,,273368,N,N,54,N,00,N 20250221,151038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-2,5,-0.14,131149317,91210,90.29,1442,1449,1431,1874,1010,1442,1437.87,0.79,0,-2100,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.82,1.16,12,0.26,-91.00,1238.00,2620,20240227,-45.04,1220,20241209,18.03,1776,-18.92,20250122,1375,4.73,20250203,2620,-45.04,20240227,1220,18.03,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N 20250221,141038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1440,-2,5,-0.14,114349748,79509,78.71,1442,1449,1434,1874,1010,1442,1438.19,0.79,0,-728,1470,1455,1448,1433,1426,1452,1430,35,432,100,920,1,1,34606264,498,-15.82,1.16,12,0.23,-91.00,1238.00,2620,20240227,-45.04,1220,20241209,18.03,1776,-18.92,20250122,1375,4.73,20250203,2620,-45.04,20240227,1220,18.03,20241209,4.59,N,242040,100,34 억,,273368,N,N,154,N,00,N diff --git a/243070/price/prices-20250201.csv b/243070/price/prices-20250201.csv index 3cad19ec6453..860291684eaa 100644 --- a/243070/price/prices-20250201.csv +++ b/243070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25700,50,2,0.19,220860850,8620,41.47,25650,25800,25450,33300,18000,25650,25621.86,19.24,0,-2243,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3079,6.10,0.93,12,0.07,4213.00,27727.00,38800,20240214,-33.76,21800,20241210,17.89,28450,-9.67,20250108,23900,7.53,20250203,37950,-32.28,20240226,21800,17.89,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,151042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-50,5,-0.19,209383800,8173,39.32,25650,25800,25450,33300,18000,25650,25618.96,19.24,0,-2183,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3067,6.08,0.92,12,0.07,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,37950,-32.54,20240226,21800,17.43,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,141040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25650,0,3,0.00,171573250,6698,32.22,25650,25800,25450,33300,18000,25650,25615.59,19.24,0,-1838,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3073,6.09,0.93,12,0.06,4213.00,27727.00,38800,20240214,-33.89,21800,20241210,17.66,28450,-9.84,20250108,23900,7.32,20250203,37950,-32.41,20240226,21800,17.66,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,131043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25700,50,2,0.19,140149800,5473,26.33,25650,25800,25450,33300,18000,25650,25607.49,19.24,0,-1296,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3079,6.10,0.93,12,0.05,4213.00,27727.00,38800,20240214,-33.76,21800,20241210,17.89,28450,-9.67,20250108,23900,7.53,20250203,37950,-32.28,20240226,21800,17.89,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,121039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-50,5,-0.19,121985600,4764,22.92,25650,25800,25450,33300,18000,25650,25605.71,19.24,0,-1121,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3067,6.08,0.92,12,0.04,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,37950,-32.54,20240226,21800,17.43,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,111037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-50,5,-0.19,100602700,3930,18.91,25650,25800,25450,33300,18000,25650,25598.65,19.24,0,-652,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3067,6.08,0.92,12,0.03,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,37950,-32.54,20240226,21800,17.43,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,101037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,-200,5,-0.78,67736600,2645,12.72,25650,25800,25450,33300,18000,25650,25609.30,19.24,0,-617,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3049,6.04,0.92,12,0.02,4213.00,27727.00,38800,20240214,-34.41,21800,20241210,16.74,28450,-10.54,20250108,23900,6.49,20250203,37950,-32.94,20240226,21800,16.74,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N +20250224,091044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-50,5,-0.19,15047800,589,2.83,25650,25650,25450,33300,18000,25650,25548.05,19.24,0,21,26283,25966,25583,25266,24883,26000,25300,60,7650,500,18980,50,1,11979665,3067,6.08,0.92,12,0.00,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,37950,-32.54,20240226,21800,17.43,20241210,0.95,N,243070,500,59 억,,2305388,N,N,1,N,00,N 20250221,161034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25650,250,2,0.98,529695650,20785,111.92,25650,25900,25200,33000,17800,25400,25484.42,19.23,0,7322,25933,25666,25433,25166,24933,25550,25050,60,7600,500,18790,50,1,11979665,3073,6.09,0.93,12,0.17,4213.00,27727.00,38800,20240214,-33.89,21800,20241210,17.66,28450,-9.84,20250108,23900,7.32,20250203,38200,-32.85,20240223,21800,17.66,20241210,0.96,N,243070,500,59 억,,2303463,N,N,1,N,00,N 20250221,151038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,200,2,0.79,507512000,19921,107.27,25650,25900,25200,33000,17800,25400,25476.23,19.23,0,7110,25933,25666,25433,25166,24933,25550,25050,60,7600,500,18790,50,1,11979665,3067,6.08,0.92,12,0.17,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38200,-32.98,20240223,21800,17.43,20241210,0.96,N,243070,500,59 억,,2303463,N,N,32,N,00,N 20250221,141038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,200,2,0.79,479652750,18832,101.41,25650,25900,25200,33000,17800,25400,25470.09,19.23,0,7002,25933,25666,25433,25166,24933,25550,25050,60,7600,500,18790,50,1,11979665,3067,6.08,0.92,12,0.16,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38200,-32.98,20240223,21800,17.43,20241210,0.96,N,243070,500,59 억,,2303463,N,N,32,N,00,N diff --git a/243840/price/prices-20250201.csv b/243840/price/prices-20250201.csv index 8314c3fe83ea..a0ae4597544f 100644 --- a/243840/price/prices-20250201.csv +++ b/243840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5270,220,2,4.36,1850753505,357993,254.27,5040,5350,4940,6560,3540,5050,5169.62,6.28,0,-25269,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,2051,7.77,0.71,12,0.92,678.00,7407.00,13060,20240327,-59.65,4235,20250210,24.44,5370,-1.86,20250107,4235,24.44,20250210,65300,-91.93,20240327,4235,24.44,20250210,1.97,N,243840,500,194 억,,2443778,N,N,11,N,00,N +20250224,151043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5240,190,2,3.76,1741484125,337177,239.49,5040,5350,4940,6560,3540,5050,5164.91,6.28,0,-18848,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,2039,7.73,0.71,12,0.87,678.00,7407.00,13060,20240327,-59.88,4235,20250210,23.73,5370,-2.42,20250107,4235,23.73,20250210,65300,-91.98,20240327,4235,23.73,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,141041,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5260,210,2,4.16,1365674515,265313,188.45,5040,5350,4940,6560,3540,5050,5147.42,6.28,0,-29043,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,2047,7.76,0.71,12,0.68,678.00,7407.00,13060,20240327,-59.72,4235,20250210,24.20,5370,-2.05,20250107,4235,24.20,20250210,65300,-91.94,20240327,4235,24.20,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,131043,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5060,10,2,0.20,619994875,122556,87.05,5040,5160,4940,6560,3540,5050,5058.87,6.28,0,-24038,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,1969,7.46,0.68,12,0.31,678.00,7407.00,13060,20240327,-61.26,4235,20250210,19.48,5370,-5.77,20250107,4235,19.48,20250210,65300,-92.25,20240327,4235,19.48,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,121040,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5040,-10,5,-0.20,562687835,111218,79.00,5040,5160,4940,6560,3540,5050,5059.33,6.28,0,-22145,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,1962,7.43,0.68,12,0.29,678.00,7407.00,13060,20240327,-61.41,4235,20250210,19.01,5370,-6.15,20250107,4235,19.01,20250210,65300,-92.28,20240327,4235,19.01,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,111038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5010,-40,5,-0.79,512408155,101219,71.89,5040,5160,4940,6560,3540,5050,5062.38,6.28,0,-22842,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,1950,7.39,0.68,12,0.26,678.00,7407.00,13060,20240327,-61.64,4235,20250210,18.30,5370,-6.70,20250107,4235,18.30,20250210,65300,-92.33,20240327,4235,18.30,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,101037,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5100,50,2,0.99,408036155,80536,57.20,5040,5160,4940,6560,3540,5050,5066.51,6.28,0,-14072,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,10,1,38919035,1985,7.52,0.69,12,0.21,678.00,7407.00,13060,20240327,-60.95,4235,20250210,20.43,5370,-5.03,20250107,4235,20.43,20250210,65300,-92.19,20240327,4235,20.43,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N +20250224,091044,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4995,-55,5,-1.09,65301050,13036,9.26,5040,5050,4940,6560,3540,5050,5009.18,6.28,0,-3085,5163,5106,4993,4936,4823,5135,4965,195,1510,500,3630,5,1,38919035,1944,7.37,0.67,12,0.03,678.00,7407.00,13060,20240327,-61.75,4235,20250210,17.95,5370,-6.98,20250107,4235,17.95,20250210,65300,-92.35,20240327,4235,17.95,20250210,1.97,N,243840,500,194 억,,2443778,N,N,10,N,00,N 20250221,161034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5050,160,2,3.27,680132305,137065,86.60,4980,5050,4880,6350,3425,4890,4961.97,6.24,0,16927,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,10,1,38919035,1965,7.45,0.68,12,0.35,678.00,7407.00,13060,20240327,-61.33,4235,20250210,19.24,5370,-5.96,20250107,4235,19.24,20250210,65300,-92.27,20240327,4235,19.24,20250210,1.95,N,243840,500,194 억,,2428558,N,N,10,N,00,N 20250221,151038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5000,110,2,2.25,614901180,124095,78.41,4980,5020,4880,6350,3425,4890,4955.08,6.24,0,13665,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,10,1,38919035,1946,7.37,0.68,12,0.32,678.00,7407.00,13060,20240327,-61.72,4235,20250210,18.06,5370,-6.89,20250107,4235,18.06,20250210,65300,-92.34,20240327,4235,18.06,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N 20250221,141038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4950,60,2,1.23,453680875,91816,58.01,4980,4995,4880,6350,3425,4890,4941.20,6.24,0,-3017,5110,5000,4930,4820,4750,4965,4785,195,1460,500,3520,5,1,38919035,1926,7.30,0.67,12,0.24,678.00,7407.00,13060,20240327,-62.10,4235,20250210,16.88,5370,-7.82,20250107,4235,16.88,20250210,65300,-92.42,20240327,4235,16.88,20250210,1.95,N,243840,500,194 억,,2428558,N,N,1,N,00,N diff --git a/243870/price/prices-20250201.csv b/243870/price/prices-20250201.csv index b6f16626de36..013f912b2d59 100644 --- a/243870/price/prices-20250201.csv +++ b/243870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161043,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,151043,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,141041,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,131043,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,121040,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,111038,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,101037,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20250224,091045,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,11380,8420,9900,0.00,0.00,0,0,9900,9900,9900,9900,9900,9900,9900,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,14490,-31.68,20240227,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250221,161035,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,49500,5,35.71,9900,9900,9900,11380,8420,9900,9900.00,0.00,0,0,10020,9960,9930,9870,9840,9945,9855,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250221,151039,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,49500,5,35.71,9900,9900,9900,11380,8420,9900,9900.00,0.00,0,0,10020,9960,9930,9870,9840,9945,9855,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20250221,141039,57,100.00,KONEX,,,N,N,N,N, ,N,9900,0,3,0.00,49500,5,35.71,9900,9900,9900,11380,8420,9900,9900.00,0.00,0,0,10020,9960,9930,9870,9840,9945,9855,14,1480,500,6530,10,1,2892631,286,2.76,1.07,12,0.00,3585.00,9278.00,15500,20240221,-36.13,6590,20241004,50.23,10500,-5.71,20250217,7510,31.82,20250106,15500,-36.13,20240221,6590,50.23,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250201.csv b/244460/price/prices-20250201.csv index 7cf034010c54..4475f2189324 100644 --- a/244460/price/prices-20250201.csv +++ b/244460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161043,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,280,2,12.07,2285187860,839374,1119.91,2320,2990,2300,3015,1625,2320,2722.60,0.00,0,25434,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,122,-0.60,3.19,12,17.85,-4299.00,815.00,10635,20240819,-75.55,2085,20250204,24.70,5300,-50.94,20250102,2085,24.70,20250204,8240,-68.45,20241209,421,517.58,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,151043,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,300,2,12.93,2257661270,828842,1105.86,2320,2990,2300,3015,1625,2320,2723.87,0.00,0,24485,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,123,-0.61,3.21,12,17.62,-4299.00,815.00,10635,20240819,-75.36,2085,20250204,25.66,5300,-50.57,20250102,2085,25.66,20250204,8240,-68.20,20241209,421,522.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,141041,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,390,2,16.81,2162850915,793180,1058.28,2320,2990,2300,3015,1625,2320,2726.81,0.00,0,25521,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,127,-0.63,3.33,12,16.86,-4299.00,815.00,10635,20240819,-74.52,2085,20250204,29.98,5300,-48.87,20250102,2085,29.98,20250204,8240,-67.11,20241209,421,543.71,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,131044,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,255,2,10.99,2007898925,735796,981.72,2320,2990,2300,3015,1625,2320,2728.88,0.00,0,16076,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,121,-0.60,3.16,12,15.64,-4299.00,815.00,10635,20240819,-75.79,2085,20250204,23.50,5300,-51.42,20250102,2085,23.50,20250204,8240,-68.75,20241209,421,511.64,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,121040,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,390,2,16.81,1821510315,665060,887.34,2320,2990,2300,3015,1625,2320,2738.87,0.00,0,7432,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,127,-0.63,3.33,12,14.14,-4299.00,815.00,10635,20240819,-74.52,2085,20250204,29.98,5300,-48.87,20250102,2085,29.98,20250204,8240,-67.11,20241209,421,543.71,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,111038,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,620,2,26.72,1434453420,527285,703.52,2320,2990,2300,3015,1625,2320,2720.45,0.00,0,4597,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,138,-0.68,3.61,12,11.21,-4299.00,815.00,10635,20240819,-72.36,2085,20250204,41.01,5300,-44.53,20250102,2085,41.01,20250204,8240,-64.32,20241209,421,598.34,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,101038,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,310,2,13.36,451891695,178709,238.44,2320,2670,2300,3015,1625,2320,2528.65,0.00,0,18826,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,124,-0.61,3.23,12,3.80,-4299.00,815.00,10635,20240819,-75.27,2085,20250204,26.14,5300,-50.38,20250102,2085,26.14,20250204,8240,-68.08,20241209,421,524.70,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N +20250224,091045,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,95,2,4.09,84177615,34747,46.36,2320,2550,2300,3015,1625,2320,2422.59,0.00,0,6302,2676,2497,2311,2132,1946,2587,2222,24,695,500,0,5,1,4703231,114,-0.56,2.96,12,0.74,-4299.00,815.00,10635,20240819,-77.29,2085,20250204,15.83,5300,-54.43,20250102,2085,15.83,20250204,8240,-70.69,20241209,421,473.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250221,161035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,195,2,9.18,169219565,74723,178.72,2140,2490,2125,2760,1490,2125,2264.62,0.00,0,6813,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,109,-0.54,2.85,12,1.59,-4299.00,815.00,10635,20240819,-78.19,2085,20250204,11.27,5300,-56.23,20250102,2085,11.27,20250204,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250221,151039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,170,2,8.00,158593470,70124,167.72,2140,2490,2125,2760,1490,2125,2261.61,0.00,0,6842,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,108,-0.53,2.82,12,1.49,-4299.00,815.00,10635,20240819,-78.42,2085,20250204,10.07,5300,-56.70,20250102,2085,10.07,20250204,8240,-72.15,20241209,421,445.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N 20250221,141039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,170,2,8.00,114226710,50748,121.37,2140,2490,2125,2760,1490,2125,2250.86,0.00,0,4631,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,108,-0.53,2.82,12,1.08,-4299.00,815.00,10635,20240819,-78.42,2085,20250204,10.07,5300,-56.70,20250102,2085,10.07,20250204,8240,-72.15,20241209,421,445.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250201.csv b/244880/price/prices-20250201.csv index 5e2a12853776..f5ad10b84451 100644 --- a/244880/price/prices-20250201.csv +++ b/244880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161044,57,100.00,KONEX,,,N,N,N,N, ,N,2100,-90,5,-4.11,310382,156,98.11,2190,2190,1901,2515,1865,2190,1989.63,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,105,2.85,0.50,12,0.00,736.00,4203.00,3590,20240329,-41.50,1530,20241219,37.25,2195,-4.33,20250221,1650,27.27,20250115,3590,-41.50,20240329,1530,37.25,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,151044,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-190,5,-8.68,308282,155,97.48,2190,2190,1901,2515,1865,2190,1988.92,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,100,2.72,0.48,12,0.00,736.00,4203.00,3590,20240329,-44.29,1530,20241219,30.72,2195,-8.88,20250221,1650,21.21,20250115,3590,-44.29,20240329,1530,30.72,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,141042,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-40,5,-1.83,28380,13,8.18,2190,2190,2150,2515,1865,2190,2183.08,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,108,2.92,0.51,12,0.00,736.00,4203.00,3590,20240329,-40.11,1530,20241219,40.52,2195,-2.05,20250221,1650,30.30,20250115,3590,-40.11,20240329,1530,40.52,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,131044,57,100.00,KONEX,,,N,N,N,N, ,N,2150,-40,5,-1.83,28380,13,8.18,2190,2190,2150,2515,1865,2190,2183.08,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,108,2.92,0.51,12,0.00,736.00,4203.00,3590,20240329,-40.11,1530,20241219,40.52,2195,-2.05,20250221,1650,30.30,20250115,3590,-40.11,20240329,1530,40.52,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,121041,57,100.00,KONEX,,,N,N,N,N, ,N,2165,-25,5,-1.14,26230,12,7.55,2190,2190,2165,2515,1865,2190,2185.83,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,109,2.94,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.69,1530,20241219,41.50,2195,-1.37,20250221,1650,31.21,20250115,3590,-39.69,20240329,1530,41.50,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,111038,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2515,1865,2190,0.00,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,101038,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2515,1865,2190,0.00,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20250224,091045,57,100.00,KONEX,,,N,N,N,N, ,N,2190,0,3,0.00,0,0,0.00,0,0,0,2515,1865,2190,0.00,0.00,0,0,2323,2256,2128,2061,1933,2192,1997,25,325,500,1400,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250221,161035,57,100.00,KONEX,,,N,N,N,N, ,N,2190,45,2,2.10,320415,159,13.92,2195,2195,2000,2465,1825,2145,2015.19,0.00,0,0,2231,2187,2141,2097,2051,2210,2120,25,320,500,1370,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250221,151039,57,100.00,KONEX,,,N,N,N,N, ,N,2190,45,2,2.10,320415,159,13.92,2195,2195,2000,2465,1825,2145,2015.19,0.00,0,0,2231,2187,2141,2097,2051,2210,2120,25,320,500,1370,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20250221,141039,57,100.00,KONEX,,,N,N,N,N, ,N,2190,45,2,2.10,85460,42,3.68,2195,2195,2000,2465,1825,2145,2034.76,0.00,0,0,2231,2187,2141,2097,2051,2210,2120,25,320,500,1370,5,1,5020000,110,2.98,0.52,12,0.00,736.00,4203.00,3590,20240329,-39.00,1530,20241219,43.14,2195,-0.23,20250221,1650,32.73,20250115,3590,-39.00,20240329,1530,43.14,20241219,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250201.csv b/244920/price/prices-20250201.csv index b36dbf9a788f..d39f033d4c34 100644 --- a/244920/price/prices-20250201.csv +++ b/244920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161044,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4095,-60,5,-1.44,270358115,66304,101.98,4125,4125,4040,5400,2910,4155,4077.53,1.15,0,-13088,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,926,9.08,0.62,12,0.29,451.00,6651.00,4840,20241203,-15.39,3535,20240805,15.84,4565,-10.30,20250102,3950,3.67,20250212,4840,-15.39,20241203,3535,15.84,20240805,1.58,N,244920,500,113 억,,260294,N,N,98,N,00,N +20250224,151044,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4120,-35,5,-0.84,256243840,62865,96.69,4125,4125,4040,5400,2910,4155,4076.10,1.15,0,-13523,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,931,9.14,0.62,12,0.28,451.00,6651.00,4840,20241203,-14.88,3535,20240805,16.55,4565,-9.75,20250102,3950,4.30,20250212,4840,-14.88,20241203,3535,16.55,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,141042,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4055,-100,5,-2.41,149126425,36707,56.46,4125,4125,4040,5400,2910,4155,4062.62,1.15,0,-15856,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,917,8.99,0.61,12,0.16,451.00,6651.00,4840,20241203,-16.22,3535,20240805,14.71,4565,-11.17,20250102,3950,2.66,20250212,4840,-16.22,20241203,3535,14.71,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,131044,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4045,-110,5,-2.65,101126025,24847,38.22,4125,4125,4045,5400,2910,4155,4069.95,1.15,0,-14276,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,914,8.97,0.61,12,0.11,451.00,6651.00,4840,20241203,-16.43,3535,20240805,14.43,4565,-11.39,20250102,3950,2.41,20250212,4840,-16.43,20241203,3535,14.43,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,121041,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,-80,5,-1.93,64434765,15803,24.31,4125,4125,4055,5400,2910,4155,4077.38,1.15,0,-8653,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,921,9.04,0.61,12,0.07,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,111039,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4065,-90,5,-2.17,61604745,15108,23.24,4125,4125,4055,5400,2910,4155,4077.62,1.15,0,-8343,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,919,9.01,0.61,12,0.07,451.00,6651.00,4840,20241203,-16.01,3535,20240805,14.99,4565,-10.95,20250102,3950,2.91,20250212,4840,-16.01,20241203,3535,14.99,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,101038,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4085,-70,5,-1.68,31919675,7800,12.00,4125,4125,4065,5400,2910,4155,4092.27,1.15,0,-5085,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,924,9.06,0.61,12,0.03,451.00,6651.00,4840,20241203,-15.60,3535,20240805,15.56,4565,-10.51,20250102,3950,3.42,20250212,4840,-15.60,20241203,3535,15.56,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N +20250224,091045,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4110,-45,5,-1.08,5426770,1322,2.03,4125,4125,4085,5400,2910,4155,4104.97,1.15,0,-1297,4225,4190,4125,4090,4025,4207,4107,113,1245,500,2990,5,1,22607693,929,9.11,0.62,12,0.01,451.00,6651.00,4840,20241203,-15.08,3535,20240805,16.27,4565,-9.97,20250102,3950,4.05,20250212,4840,-15.08,20241203,3535,16.27,20240805,1.58,N,244920,500,113 억,,260294,N,N,9,N,00,N 20250221,161035,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4155,30,2,0.73,267262915,65017,84.01,4095,4160,4060,5360,2890,4125,4110.66,1.16,0,-3638,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,939,9.21,0.62,12,0.29,451.00,6651.00,4840,20241203,-14.15,3535,20240805,17.54,4565,-8.98,20250102,3950,5.19,20250212,4840,-14.15,20241203,3535,17.54,20240805,1.55,N,244920,500,113 억,,262472,N,N,9,N,00,N 20250221,151039,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,10,2,0.24,261324835,63586,82.16,4095,4160,4060,5360,2890,4125,4109.79,1.16,0,-3318,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,935,9.17,0.62,12,0.28,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3950,4.68,20250212,4840,-14.57,20241203,3535,16.97,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N 20250221,141040,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4135,10,2,0.24,240798625,58630,75.75,4095,4160,4060,5360,2890,4125,4107.09,1.16,0,-2659,4228,4176,4093,4041,3958,4202,4067,113,1235,500,2970,5,1,22607693,935,9.17,0.62,12,0.26,451.00,6651.00,4840,20241203,-14.57,3535,20240805,16.97,4565,-9.42,20250102,3950,4.68,20250212,4840,-14.57,20241203,3535,16.97,20240805,1.55,N,244920,500,113 억,,262472,N,N,60,N,00,N diff --git a/245450/price/prices-20250201.csv b/245450/price/prices-20250201.csv index 849be7e00387..63ba233dc5d7 100644 --- a/245450/price/prices-20250201.csv +++ b/245450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,151044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,141042,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,131044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,121041,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,111039,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,101038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1000,65,2,6.95,10000,12,30.00,1000,1000,800,1075,795,935,833.33,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,800,20250224,25.00,1399,-28.52,20250124,800,25.00,20250224,1899,-47.34,20241127,800,25.00,20250224,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20250224,091046,57,100.00,KONEX,,,N,N,N,N, ,N,1000,65,2,6.95,1000,1,2.50,1000,1000,1000,1075,795,935,1000.00,0.00,0,0,1288,1111,1023,846,758,1067,802,8,140,500,560,1,1,1579960,16,4.85,0.70,12,0.00,206.00,1423.00,1899,20241127,-47.34,850,20250218,17.65,1399,-28.52,20250124,850,17.65,20250218,1899,-47.34,20241127,850,17.65,20250218,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250221,161036,57,100.00,KONEX,,,N,N,N,N, ,N,935,-165,4,-15.00,44350,40,4000.00,1200,1200,935,1265,935,1100,1108.75,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,8,165,500,660,1,1,1579960,15,4.54,0.66,12,0.00,206.00,1423.00,1899,20241127,-50.76,850,20250218,10.00,1399,-33.17,20250124,850,10.00,20250218,1899,-50.76,20241127,850,10.00,20250218,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250221,151040,57,100.00,KONEX,,,N,N,N,N, ,N,935,-165,4,-15.00,44350,40,4000.00,1200,1200,935,1265,935,1100,1108.75,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,8,165,500,660,1,1,1579960,15,4.54,0.66,12,0.00,206.00,1423.00,1899,20241127,-50.76,850,20250218,10.00,1399,-33.17,20250124,850,10.00,20250218,1899,-50.76,20241127,850,10.00,20250218,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20250221,141040,57,100.00,KONEX,,,N,N,N,N, ,N,935,-165,4,-15.00,44350,40,4000.00,1200,1200,935,1265,935,1100,1108.75,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,8,165,500,660,1,1,1579960,15,4.54,0.66,12,0.00,206.00,1423.00,1899,20241127,-50.76,850,20250218,10.00,1399,-33.17,20250124,850,10.00,20250218,1899,-50.76,20241127,850,10.00,20250218,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250201.csv b/245620/price/prices-20250201.csv index 21908dd6e373..b3fa615ee390 100644 --- a/245620/price/prices-20250201.csv +++ b/245620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161045,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,151044,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,141042,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,131045,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,121041,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,111039,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,101039,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20250224,091046,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250221,161036,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250221,151040,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20250221,141040,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,798,-47.99,20240227,401,3.49,20240405,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250201.csv b/246250/price/prices-20250201.csv index 103a71479e00..04d5230928ca 100644 --- a/246250/price/prices-20250201.csv +++ b/246250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1792,22,2,1.24,2020784191,1055008,6075.83,1771,2040,1770,2300,1239,1770,1915.55,2.62,0,-39271,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,275,17.57,2.04,12,6.87,102.00,877.00,5430,20240812,-67.00,1560,20241209,14.87,2145,-16.46,20250108,1666,7.56,20250212,5430,-67.00,20240812,1560,14.87,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,151045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,14,2,0.79,1999346736,1043023,6006.81,1771,2040,1770,2300,1239,1770,1916.88,2.62,0,-40951,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,274,17.49,2.03,12,6.80,102.00,877.00,5430,20240812,-67.15,1560,20241209,14.36,2145,-16.83,20250108,1666,7.08,20250212,5430,-67.15,20240812,1560,14.36,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1809,39,2,2.20,1945648194,1013096,5834.46,1771,2040,1770,2300,1239,1770,1920.50,2.62,0,-42055,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,278,17.74,2.06,12,6.60,102.00,877.00,5430,20240812,-66.69,1560,20241209,15.96,2145,-15.66,20250108,1666,8.58,20250212,5430,-66.69,20240812,1560,15.96,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,131045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1815,45,2,2.54,1920059316,998968,5753.10,1771,2040,1770,2300,1239,1770,1922.04,2.62,0,-43084,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,279,17.79,2.07,12,6.51,102.00,877.00,5430,20240812,-66.57,1560,20241209,16.35,2145,-15.38,20250108,1666,8.94,20250212,5430,-66.57,20240812,1560,16.35,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1833,63,2,3.56,1886537812,980543,5646.99,1771,2040,1770,2300,1239,1770,1923.97,2.62,0,-43343,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,281,17.97,2.09,12,6.39,102.00,877.00,5430,20240812,-66.24,1560,20241209,17.50,2145,-14.55,20250108,1666,10.02,20250212,5430,-66.24,20240812,1560,17.50,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,111040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1804,34,2,1.92,1831125102,950096,5471.64,1771,2040,1770,2300,1239,1770,1927.31,2.62,0,-44036,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,277,17.69,2.06,12,6.19,102.00,877.00,5430,20240812,-66.78,1560,20241209,15.64,2145,-15.90,20250108,1666,8.28,20250212,5430,-66.78,20240812,1560,15.64,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1872,102,2,5.76,260210161,140162,807.20,1771,1907,1770,2300,1239,1770,1856.50,2.62,0,-1305,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,287,18.35,2.13,12,0.91,102.00,877.00,5430,20240812,-65.52,1560,20241209,20.00,2145,-12.73,20250108,1666,12.36,20250212,5430,-65.52,20240812,1560,20.00,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N +20250224,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,3,2,0.17,4816583,2718,15.65,1771,1785,1770,2300,1239,1770,1772.11,2.62,0,-96,1816,1792,1771,1747,1726,1782,1737,77,530,500,1060,1,1,15348206,272,17.38,2.02,12,0.02,102.00,877.00,5430,20240812,-67.35,1560,20241209,13.65,2145,-17.34,20250108,1666,6.42,20250212,5430,-67.35,20240812,1560,13.65,20241209,2.53,N,246250,500,76 억,,402798,N,N,0,N,00,N 20250221,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,-4,5,-0.23,30435813,17193,57.06,1774,1795,1750,2305,1242,1774,1770.21,2.62,0,118,1820,1796,1779,1755,1738,1788,1747,77,531,500,1060,1,1,15348206,272,17.35,2.02,12,0.11,102.00,877.00,5430,20240812,-67.40,1560,20241209,13.46,2145,-17.48,20250108,1666,6.24,20250212,5430,-67.40,20240812,1560,13.46,20241209,2.52,N,246250,500,76 억,,402680,N,N,0,N,00,N 20250221,151040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,4,2,0.23,28417350,16054,53.28,1774,1795,1750,2305,1242,1774,1770.11,2.62,0,147,1820,1796,1779,1755,1738,1788,1747,77,531,500,1060,1,1,15348206,273,17.43,2.03,12,0.10,102.00,877.00,5430,20240812,-67.26,1560,20241209,13.97,2145,-17.11,20250108,1666,6.72,20250212,5430,-67.26,20240812,1560,13.97,20241209,2.52,N,246250,500,76 억,,402680,N,N,0,N,00,N 20250221,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,-4,5,-0.23,26032410,14709,48.82,1774,1795,1750,2305,1242,1774,1769.83,2.62,0,89,1820,1796,1779,1755,1738,1788,1747,77,531,500,1060,1,1,15348206,272,17.35,2.02,12,0.10,102.00,877.00,5430,20240812,-67.40,1560,20241209,13.46,2145,-17.48,20250108,1666,6.24,20250212,5430,-67.40,20240812,1560,13.46,20241209,2.52,N,246250,500,76 억,,402680,N,N,0,N,00,N diff --git a/246690/price/prices-20250201.csv b/246690/price/prices-20250201.csv index 42690a3cda76..5706eeb0151e 100644 --- a/246690/price/prices-20250201.csv +++ b/246690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1266,-127,5,-9.12,2719021659,2071361,18.03,1366,1370,1261,1810,976,1393,1311.39,0.35,0,10513,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,525,4.98,0.63,12,4.99,254.00,2024.00,1594,20250220,-20.58,801,20241210,58.05,1594,-20.58,20250220,912,38.82,20250203,1594,-20.58,20250220,801,58.05,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1272,-121,5,-8.69,2570489698,1954213,17.01,1366,1370,1261,1810,976,1393,1313.36,0.35,0,5439,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,528,5.01,0.63,12,4.71,254.00,2024.00,1594,20250220,-20.20,801,20241210,58.80,1594,-20.20,20250220,912,39.47,20250203,1594,-20.20,20250220,801,58.80,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1292,-101,5,-7.25,2277246769,1724488,15.01,1366,1370,1283,1810,976,1393,1318.42,0.35,0,-17067,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,536,5.09,0.64,12,4.16,254.00,2024.00,1594,20250220,-18.95,801,20241210,61.30,1594,-18.95,20250220,912,41.67,20250203,1594,-18.95,20250220,801,61.30,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,131045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1298,-95,5,-6.82,2058089082,1554882,13.53,1366,1370,1290,1810,976,1393,1321.38,0.35,0,-23169,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,538,5.11,0.64,12,3.75,254.00,2024.00,1594,20250220,-18.57,801,20241210,62.05,1594,-18.57,20250220,912,42.32,20250203,1594,-18.57,20250220,801,62.05,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,121042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1299,-94,5,-6.75,1912782464,1443073,12.56,1366,1370,1290,1810,976,1393,1323.12,0.35,0,-22019,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,539,5.11,0.64,12,3.48,254.00,2024.00,1594,20250220,-18.51,801,20241210,62.17,1594,-18.51,20250220,912,42.43,20250203,1594,-18.51,20250220,801,62.17,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,-91,5,-6.53,1764776777,1329206,11.57,1366,1370,1290,1810,976,1393,1325.20,0.35,0,-15347,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,540,5.13,0.64,12,3.20,254.00,2024.00,1594,20250220,-18.32,801,20241210,62.55,1594,-18.32,20250220,912,42.76,20250203,1594,-18.32,20250220,801,62.55,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,101039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1309,-84,5,-6.03,1499503235,1125569,9.80,1366,1370,1295,1810,976,1393,1329.45,0.35,0,-10568,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,543,5.15,0.65,12,2.71,254.00,2024.00,1594,20250220,-17.88,801,20241210,63.42,1594,-17.88,20250220,912,43.53,20250203,1594,-17.88,20250220,801,63.42,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N +20250224,091047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1322,-71,5,-5.10,786367010,585260,5.09,1366,1370,1302,1810,976,1393,1339.11,0.35,0,-13876,1538,1465,1417,1344,1296,1502,1381,207,417,500,940,1,1,41477862,548,5.20,0.65,12,1.41,254.00,2024.00,1594,20250220,-17.06,801,20241210,65.04,1594,-17.06,20250220,912,44.96,20250203,1594,-17.06,20250220,801,65.04,20241210,2.08,N,246690,500,207 억,,147224,N,N,0,N,00,N 20250221,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1393,-25,5,-1.76,16150629376,11306718,26.20,1373,1490,1369,1843,993,1418,1428.68,0.60,0,-104351,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,578,5.48,0.69,12,27.26,254.00,2024.00,1594,20250220,-12.61,801,20241210,73.91,1594,-12.61,20250220,912,52.74,20250203,1594,-12.61,20250220,801,73.91,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N 20250221,151041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,-24,5,-1.69,15757419389,11024195,25.55,1373,1490,1369,1843,993,1418,1429.35,0.60,0,-102679,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,578,5.49,0.69,12,26.58,254.00,2024.00,1594,20250220,-12.55,801,20241210,74.03,1594,-12.55,20250220,912,52.85,20250203,1594,-12.55,20250220,801,74.03,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N 20250221,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1420,2,2,0.14,14435906557,10079192,23.36,1373,1490,1369,1843,993,1418,1432.25,0.60,0,-106349,1700,1559,1453,1312,1206,1629,1382,207,425,500,960,1,1,41477862,589,5.59,0.70,12,24.30,254.00,2024.00,1594,20250220,-10.92,801,20241210,77.28,1594,-10.92,20250220,912,55.70,20250203,1594,-10.92,20250220,801,77.28,20241210,1.84,N,246690,500,207 억,,246880,N,N,0,N,00,N diff --git a/246710/price/prices-20250201.csv b/246710/price/prices-20250201.csv index 87ebc44fdaeb..f50f72851f19 100644 --- a/246710/price/prices-20250201.csv +++ b/246710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,0,3,0.00,185472135,51585,89.81,3655,3690,3555,4745,2555,3650,3595.47,1.04,0,922,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,786,-5.77,2.52,12,0.24,-633.00,1449.00,9890,20240311,-63.09,3300,20250218,10.61,4785,-23.72,20250103,3300,10.61,20250218,9890,-63.09,20240311,3300,10.61,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-10,5,-0.27,179496100,49950,86.97,3655,3690,3555,4745,2555,3650,3593.52,1.04,0,1062,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,784,-5.75,2.51,12,0.23,-633.00,1449.00,9890,20240311,-63.20,3300,20250218,10.30,4785,-23.93,20250103,3300,10.30,20250218,9890,-63.20,20240311,3300,10.30,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,141043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3560,-90,5,-2.47,142859705,39739,69.19,3655,3690,3555,4745,2555,3650,3594.95,1.04,0,-2181,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,767,-5.62,2.46,12,0.18,-633.00,1449.00,9890,20240311,-64.00,3300,20250218,7.88,4785,-25.60,20250103,3300,7.88,20250218,9890,-64.00,20240311,3300,7.88,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-85,5,-2.33,121656890,33785,58.82,3655,3690,3565,4745,2555,3650,3600.91,1.04,0,-1958,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,768,-5.63,2.46,12,0.16,-633.00,1449.00,9890,20240311,-63.95,3300,20250218,8.03,4785,-25.50,20250103,3300,8.03,20250218,9890,-63.95,20240311,3300,8.03,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,-65,5,-1.78,97529590,27047,47.09,3655,3690,3585,4745,2555,3650,3605.93,1.04,0,1276,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,772,-5.66,2.47,12,0.13,-633.00,1449.00,9890,20240311,-63.75,3300,20250218,8.64,4785,-25.08,20250103,3300,8.64,20250218,9890,-63.75,20240311,3300,8.64,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,111040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-60,5,-1.64,74188510,20542,35.77,3655,3690,3585,4745,2555,3650,3611.55,1.04,0,-282,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,774,-5.67,2.48,12,0.10,-633.00,1449.00,9890,20240311,-63.70,3300,20250218,8.79,4785,-24.97,20250103,3300,8.79,20250218,9890,-63.70,20240311,3300,8.79,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,-60,5,-1.64,47293715,13052,22.72,3655,3690,3585,4745,2555,3650,3623.48,1.04,0,-1057,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,774,-5.67,2.48,12,0.06,-633.00,1449.00,9890,20240311,-63.70,3300,20250218,8.79,4785,-24.97,20250103,3300,8.79,20250218,9890,-63.70,20240311,3300,8.79,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N +20250224,091047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-45,5,-1.23,13209015,3617,6.30,3655,3690,3605,4745,2555,3650,3651.93,1.04,0,-3503,3843,3746,3673,3576,3503,3710,3540,108,1095,500,2480,5,1,21546828,777,-5.70,2.49,12,0.02,-633.00,1449.00,9890,20240311,-63.55,3300,20250218,9.24,4785,-24.66,20250103,3300,9.24,20250218,9890,-63.55,20240311,3300,9.24,20250218,0.01,N,246710,500,107 억,,223443,N,N,0,N,00,N 20250221,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-35,5,-0.95,209828710,57436,65.47,3765,3770,3600,4790,2580,3685,3653.26,1.08,0,10206,3888,3786,3683,3581,3478,3735,3530,108,1105,500,2500,5,1,21546828,786,-5.77,2.52,12,0.27,-633.00,1449.00,9890,20240311,-63.09,3300,20250218,10.61,4785,-23.72,20250103,3300,10.61,20250218,9890,-63.09,20240311,3300,10.61,20250218,0.01,N,246710,500,107 억,,232241,N,N,0,N,00,N 20250221,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-35,5,-0.95,197984355,54177,61.76,3765,3770,3600,4790,2580,3685,3654.40,1.08,0,11473,3888,3786,3683,3581,3478,3735,3530,108,1105,500,2500,5,1,21546828,786,-5.77,2.52,12,0.25,-633.00,1449.00,9890,20240311,-63.09,3300,20250218,10.61,4785,-23.72,20250103,3300,10.61,20250218,9890,-63.09,20240311,3300,10.61,20250218,0.01,N,246710,500,107 억,,232241,N,N,0,N,00,N 20250221,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-50,5,-1.36,144626410,39433,44.95,3765,3770,3615,4790,2580,3685,3667.65,1.08,0,8815,3888,3786,3683,3581,3478,3735,3530,108,1105,500,2500,5,1,21546828,783,-5.74,2.51,12,0.18,-633.00,1449.00,9890,20240311,-63.25,3300,20250218,10.15,4785,-24.03,20250103,3300,10.15,20250218,9890,-63.25,20240311,3300,10.15,20250218,0.01,N,246710,500,107 억,,232241,N,N,0,N,00,N diff --git a/246720/price/prices-20250201.csv b/246720/price/prices-20250201.csv index ce57c8fb597a..5dd67523dcf4 100644 --- a/246720/price/prices-20250201.csv +++ b/246720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,10,2,0.20,103506945,20406,407.47,5080,5130,4980,6600,3560,5080,5072.38,0.31,0,-38,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,691,-23.46,10.88,12,0.15,-217.00,468.00,7520,20240312,-32.31,3910,20241030,30.18,5650,-9.91,20250213,3945,29.02,20250120,7520,-32.31,20240312,3910,30.18,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,20,2,0.39,38016615,7541,150.58,5080,5130,4980,6600,3560,5080,5041.32,0.31,0,-27,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,692,-23.50,10.90,12,0.06,-217.00,468.00,7520,20240312,-32.18,3910,20241030,30.43,5650,-9.73,20250213,3945,29.28,20250120,7520,-32.18,20240312,3910,30.43,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,141043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,30,2,0.59,32108695,6372,127.24,5080,5130,4980,6600,3560,5080,5039.03,0.31,0,-69,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,693,-23.55,10.92,12,0.05,-217.00,468.00,7520,20240312,-32.05,3910,20241030,30.69,5650,-9.56,20250213,3945,29.53,20250120,7520,-32.05,20240312,3910,30.69,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,20,2,0.39,30281935,6012,120.05,5080,5130,4980,6600,3560,5080,5036.92,0.31,0,-104,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,692,-23.50,10.90,12,0.04,-217.00,468.00,7520,20240312,-32.18,3910,20241030,30.43,5650,-9.73,20250213,3945,29.28,20250120,7520,-32.18,20240312,3910,30.43,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,121043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,0,3,0.00,28475515,5657,112.96,5080,5130,4980,6600,3560,5080,5033.68,0.31,0,-108,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,689,-23.41,10.85,12,0.04,-217.00,468.00,7520,20240312,-32.45,3910,20241030,29.92,5650,-10.09,20250213,3945,28.77,20250120,7520,-32.45,20240312,3910,29.92,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,111040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,0,3,0.00,22555815,4487,89.60,5080,5130,4980,6600,3560,5080,5026.93,0.31,0,-53,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,689,-23.41,10.85,12,0.03,-217.00,468.00,7520,20240312,-32.45,3910,20241030,29.92,5650,-10.09,20250213,3945,28.77,20250120,7520,-32.45,20240312,3910,29.92,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,101040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-40,5,-0.79,1985895,396,7.91,5080,5130,4980,6600,3560,5080,5014.89,0.31,0,-26,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,684,-23.23,10.77,12,0.00,-217.00,468.00,7520,20240312,-32.98,3910,20241030,28.90,5650,-10.80,20250213,3945,27.76,20250120,7520,-32.98,20240312,3910,28.90,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N +20250224,091047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,50,2,0.98,1763505,352,7.03,5080,5130,4980,6600,3560,5080,5009.96,0.31,0,-1,5136,5107,5051,5022,4966,5122,5037,68,1520,500,3450,10,1,13567300,696,-23.64,10.96,12,0.00,-217.00,468.00,7520,20240312,-31.78,3910,20241030,31.20,5650,-9.20,20250213,3945,30.04,20250120,7520,-31.78,20240312,3910,31.20,20241030,0.25,N,246720,500,67 억,,42242,N,N,0,N,00,N 20250221,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,80,2,1.60,25222100,5008,70.25,5000,5080,4995,6500,3500,5000,5036.36,0.31,0,-173,5186,5092,5036,4942,4886,5065,4915,68,1500,500,3400,10,1,13567300,689,-23.41,10.85,12,0.04,-217.00,468.00,7520,20240312,-32.45,3910,20241030,29.92,5650,-10.09,20250213,3945,28.77,20250120,7520,-32.45,20240312,3910,29.92,20241030,0.24,N,246720,500,67 억,,42119,N,N,0,N,00,N 20250221,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,60,2,1.20,21544230,4284,60.09,5000,5080,4995,6500,3500,5000,5029.00,0.31,0,116,5186,5092,5036,4942,4886,5065,4915,68,1500,500,3400,10,1,13567300,687,-23.32,10.81,12,0.03,-217.00,468.00,7520,20240312,-32.71,3910,20241030,29.41,5650,-10.44,20250213,3945,28.26,20250120,7520,-32.71,20240312,3910,29.41,20241030,0.24,N,246720,500,67 억,,42119,N,N,0,N,00,N 20250221,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,50,2,1.00,19438030,3867,54.24,5000,5080,4995,6500,3500,5000,5026.64,0.31,0,102,5186,5092,5036,4942,4886,5065,4915,68,1500,500,3400,10,1,13567300,685,-23.27,10.79,12,0.03,-217.00,468.00,7520,20240312,-32.85,3910,20241030,29.16,5650,-10.62,20250213,3945,28.01,20250120,7520,-32.85,20240312,3910,29.16,20241030,0.24,N,246720,500,67 억,,42119,N,N,0,N,00,N diff --git a/246960/price/prices-20250201.csv b/246960/price/prices-20250201.csv index db487c98ba07..058004fa2dd4 100644 --- a/246960/price/prices-20250201.csv +++ b/246960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,110,2,1.20,61070630,6738,179.63,9300,9300,8920,11890,6410,9150,9063.61,0.45,0,-326,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,674,-11.71,3.57,12,0.09,-791.00,2597.00,11850,20240529,-21.86,7720,20240416,19.95,10450,-11.39,20250205,8180,13.20,20250102,11850,-21.86,20240529,7720,19.95,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,120,2,1.31,60811190,6710,178.89,9300,9300,8920,11890,6410,9150,9062.77,0.45,0,-314,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,675,-11.72,3.57,12,0.09,-791.00,2597.00,11850,20240529,-21.77,7720,20240416,20.08,10450,-11.29,20250205,8180,13.33,20250102,11850,-21.77,20240529,7720,20.08,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,120,2,1.31,59653680,6585,175.55,9300,9300,8920,11890,6410,9150,9059.03,0.45,0,-190,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,675,-11.72,3.57,12,0.09,-791.00,2597.00,11850,20240529,-21.77,7720,20240416,20.08,10450,-11.29,20250205,8180,13.33,20250102,11850,-21.77,20240529,7720,20.08,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,70,2,0.77,57736260,6378,170.03,9300,9300,8920,11890,6410,9150,9052.41,0.45,0,-157,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,672,-11.66,3.55,12,0.09,-791.00,2597.00,11850,20240529,-22.19,7720,20240416,19.43,10450,-11.77,20250205,8180,12.71,20250102,11850,-22.19,20240529,7720,19.43,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,121043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,120,2,1.31,53881760,5960,158.89,9300,9300,8920,11890,6410,9150,9040.56,0.45,0,-123,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,675,-11.72,3.57,12,0.08,-791.00,2597.00,11850,20240529,-21.77,7720,20240416,20.08,10450,-11.29,20250205,8180,13.33,20250102,11850,-21.77,20240529,7720,20.08,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9190,40,2,0.44,48813000,5412,144.28,9300,9300,8920,11890,6410,9150,9019.40,0.45,0,-103,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,669,-11.62,3.54,12,0.07,-791.00,2597.00,11850,20240529,-22.45,7720,20240416,19.04,10450,-12.06,20250205,8180,12.35,20250102,11850,-22.45,20240529,7720,19.04,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,101040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-20,5,-0.22,41241570,4585,122.23,9300,9300,8920,11890,6410,9150,8994.89,0.45,0,28,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,665,-11.54,3.52,12,0.06,-791.00,2597.00,11850,20240529,-22.95,7720,20240416,18.26,10450,-12.63,20250205,8180,11.61,20250102,11850,-22.95,20240529,7720,18.26,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N +20250224,091047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-140,5,-1.53,1791670,197,5.25,9300,9300,9010,11890,6410,9150,9094.77,0.45,0,14,9603,9376,9263,9036,8923,9320,8980,36,2740,500,6580,10,1,7283401,656,-11.39,3.47,12,0.00,-791.00,2597.00,11850,20240529,-23.97,7720,20240416,16.71,10450,-13.78,20250205,8180,10.15,20250102,11850,-23.97,20240529,7720,16.71,20240416,0.44,N,246960,500,36 억,,32553,N,N,0,N,00,N 20250221,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,-200,5,-2.14,34578510,3751,356.22,9490,9490,9150,12150,6550,9350,9218.48,0.45,0,-176,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,666,-11.57,3.52,12,0.05,-791.00,2597.00,11850,20240529,-22.78,7720,20240416,18.52,10450,-12.44,20250205,8180,11.86,20250102,11850,-22.78,20240529,7720,18.52,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N 20250221,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,-150,5,-1.60,25641560,2777,263.72,9490,9490,9180,12150,6550,9350,9233.55,0.45,0,-121,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,670,-11.63,3.54,12,0.04,-791.00,2597.00,11850,20240529,-22.36,7720,20240416,19.17,10450,-11.96,20250205,8180,12.47,20250102,11850,-22.36,20240529,7720,19.17,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N 20250221,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,-150,5,-1.60,25558840,2768,262.87,9490,9490,9190,12150,6550,9350,9233.68,0.45,0,-118,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,670,-11.63,3.54,12,0.04,-791.00,2597.00,11850,20240529,-22.36,7720,20240416,19.17,10450,-11.96,20250205,8180,12.47,20250102,11850,-22.36,20240529,7720,19.17,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N diff --git a/247540/price/prices-20250201.csv b/247540/price/prices-20250201.csv index ebf044077c38..2dd117e0014f 100644 --- a/247540/price/prices-20250201.csv +++ b/247540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161046,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,140800,3400,2,2.47,123179473600,884083,122.37,135800,141700,134400,178600,96200,137400,139327.91,10.66,0,24035,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,137704,-1582.02,9.93,12,0.90,-89.00,14176.00,298500,20240327,-52.83,105000,20250102,34.10,141700,-0.64,20250224,105000,34.10,20250102,298500,-52.83,20240327,105000,34.10,20250102,1.16,N,247540,500,489 억,,10426600,N,N,6438,N,00,N +20250224,151046,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,140900,3500,2,2.55,118732759700,852510,118.00,135800,141700,134400,178600,96200,137400,139274.49,10.66,0,20008,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,137802,-1583.15,9.94,12,0.87,-89.00,14176.00,298500,20240327,-52.80,105000,20250102,34.19,141700,-0.56,20250224,105000,34.19,20250102,298500,-52.80,20240327,105000,34.19,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,141044,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,140500,3100,2,2.26,109435776600,786423,108.85,135800,141700,134400,178600,96200,137400,139156.54,10.66,0,21888,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,137411,-1578.65,9.91,12,0.80,-89.00,14176.00,298500,20240327,-52.93,105000,20250102,33.81,141700,-0.85,20250224,105000,33.81,20250102,298500,-52.93,20240327,105000,33.81,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,131046,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,140800,3400,2,2.47,99338296400,714781,98.93,135800,141700,134400,178600,96200,137400,138977.40,10.66,0,12466,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,137704,-1582.02,9.93,12,0.73,-89.00,14176.00,298500,20240327,-52.83,105000,20250102,34.10,141700,-0.64,20250224,105000,34.10,20250102,298500,-52.83,20240327,105000,34.10,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,121043,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,140200,2800,2,2.04,84948719200,612530,84.78,135800,141300,134400,178600,96200,137400,138685.14,10.66,0,-14182,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,137117,-1575.28,9.89,12,0.63,-89.00,14176.00,298500,20240327,-53.03,105000,20250102,33.52,141300,-0.78,20250224,105000,33.52,20250102,298500,-53.03,20240327,105000,33.52,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,111041,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,138000,600,2,0.44,75254524200,543042,75.16,135800,141300,134400,178600,96200,137400,138579.72,10.66,0,-27798,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,134966,-1550.56,9.73,12,0.56,-89.00,14176.00,298500,20240327,-53.77,105000,20250102,31.43,141300,-2.34,20250224,105000,31.43,20250102,298500,-53.77,20240327,105000,31.43,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,101040,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,141200,3800,2,2.77,58521831900,422596,58.49,135800,141300,134400,178600,96200,137400,138481.93,10.66,0,-11132,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,138095,-1586.52,9.96,12,0.43,-89.00,14176.00,298500,20240327,-52.70,105000,20250102,34.48,141300,-0.07,20250224,105000,34.48,20250102,298500,-52.70,20240327,105000,34.48,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N +20250224,091048,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136300,-1100,5,-0.80,11845347500,87122,12.06,135800,137200,134400,178600,96200,137400,135961.59,10.66,0,-15788,141600,139500,137400,135300,133200,140550,136350,489,41200,500,98920,100,1,97801344,133303,-1531.46,9.61,12,0.09,-89.00,14176.00,298500,20240327,-54.34,105000,20250102,29.81,140300,-2.85,20250220,105000,29.81,20250102,298500,-54.34,20240327,105000,29.81,20250102,1.16,N,247540,500,489 억,,10426600,N,N,4976,N,00,N 20250221,161038,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137400,1800,2,1.33,98163372400,716323,74.50,136700,139500,135300,176200,95000,135600,137038.44,10.76,0,-100685,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134379,-1543.82,9.69,12,0.73,-89.00,14176.00,298500,20240327,-53.97,105000,20250102,30.86,140300,-2.07,20250220,105000,30.86,20250102,298500,-53.97,20240327,105000,30.86,20250102,1.21,N,247540,500,489 억,,10524523,N,N,4954,N,00,N 20250221,151042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137500,1900,2,1.40,92730018100,676814,70.39,136700,139500,135300,176200,95000,135600,137010.90,10.76,0,-106725,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134477,-1544.94,9.70,12,0.69,-89.00,14176.00,298500,20240327,-53.94,105000,20250102,30.95,140300,-2.00,20250220,105000,30.95,20250102,298500,-53.94,20240327,105000,30.95,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N 20250221,141042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137100,1500,2,1.11,82926810000,605294,62.95,136700,139500,135300,176200,95000,135600,137003.97,10.76,0,-107137,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134086,-1540.45,9.67,12,0.62,-89.00,14176.00,298500,20240327,-54.07,105000,20250102,30.57,140300,-2.28,20250220,105000,30.57,20250102,298500,-54.07,20240327,105000,30.57,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N diff --git a/247660/price/prices-20250201.csv b/247660/price/prices-20250201.csv index 4e96a715af88..6281a8c5c21d 100644 --- a/247660/price/prices-20250201.csv +++ b/247660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,300,2,4.88,280545090,43389,450.75,6210,6820,6160,7990,4310,6150,6465.83,0.49,0,6727,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,280,-6.78,1.04,12,1.00,-952.00,6225.00,15550,20240513,-58.52,5600,20241210,15.18,7960,-18.97,20250109,5620,14.77,20250217,15550,-58.52,20240513,5600,15.18,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,151046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,200,2,3.25,276232390,42714,443.74,6210,6820,6160,7990,4310,6150,6467.02,0.49,0,6874,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,276,-6.67,1.02,12,0.98,-952.00,6225.00,15550,20240513,-59.16,5600,20241210,13.39,7960,-20.23,20250109,5620,12.99,20250217,15550,-59.16,20240513,5600,13.39,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,230,2,3.74,267836410,41385,429.93,6210,6820,6160,7990,4310,6150,6471.82,0.49,0,6541,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,277,-6.70,1.02,12,0.95,-952.00,6225.00,15550,20240513,-58.97,5600,20241210,13.93,7960,-19.85,20250109,5620,13.52,20250217,15550,-58.97,20240513,5600,13.93,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,310,2,5.04,250658660,38696,401.99,6210,6820,6160,7990,4310,6150,6477.64,0.49,0,5734,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,281,-6.79,1.04,12,0.89,-952.00,6225.00,15550,20240513,-58.46,5600,20241210,15.36,7960,-18.84,20250109,5620,14.95,20250217,15550,-58.46,20240513,5600,15.36,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6460,310,2,5.04,240544940,37124,385.66,6210,6820,6160,7990,4310,6150,6479.50,0.49,0,5401,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,281,-6.79,1.04,12,0.85,-952.00,6225.00,15550,20240513,-58.46,5600,20241210,15.36,7960,-18.84,20250109,5620,14.95,20250217,15550,-58.46,20240513,5600,15.36,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,111041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,400,2,6.50,229682980,35441,368.18,6210,6820,6160,7990,4310,6150,6480.71,0.49,0,4705,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,285,-6.88,1.05,12,0.82,-952.00,6225.00,15550,20240513,-57.88,5600,20241210,16.96,7960,-17.71,20250109,5620,16.55,20250217,15550,-57.88,20240513,5600,16.96,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,101041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,460,2,7.48,183958490,28442,295.47,6210,6820,6160,7990,4310,6150,6467.85,0.49,0,3539,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,287,-6.94,1.06,12,0.65,-952.00,6225.00,15550,20240513,-57.49,5600,20241210,18.04,7960,-16.96,20250109,5620,17.62,20250217,15550,-57.49,20240513,5600,18.04,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N +20250224,091048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,120,2,1.95,18161690,2919,30.32,6210,6300,6160,7990,4310,6150,6221.89,0.49,0,787,6270,6210,6130,6070,5990,6240,6100,22,1840,500,4300,10,1,4343920,272,-6.59,1.01,12,0.07,-952.00,6225.00,15550,20240513,-59.68,5600,20241210,11.96,7960,-21.23,20250109,5620,11.57,20250217,15550,-59.68,20240513,5600,11.96,20241210,0.66,N,247660,500,21 억,,21342,N,N,0,N,00,N 20250221,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,30,2,0.49,58994890,9626,220.63,6120,6190,6050,7950,4290,6120,6128.70,0.50,0,-96,6273,6196,6123,6046,5973,6160,6010,22,1830,500,4280,10,1,4343920,267,-6.46,0.99,12,0.22,-952.00,6225.00,15550,20240513,-60.45,5600,20241210,9.82,7960,-22.74,20250109,5620,9.43,20250217,15550,-60.45,20240513,5600,9.82,20241210,0.72,N,247660,500,21 억,,21583,N,N,0,N,00,N 20250221,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,60,2,0.98,54660250,8923,204.52,6120,6190,6050,7950,4290,6120,6125.77,0.50,0,-249,6273,6196,6123,6046,5973,6160,6010,22,1830,500,4280,10,1,4343920,268,-6.49,0.99,12,0.21,-952.00,6225.00,15550,20240513,-60.26,5600,20241210,10.36,7960,-22.36,20250109,5620,9.96,20250217,15550,-60.26,20240513,5600,10.36,20241210,0.72,N,247660,500,21 억,,21583,N,N,0,N,00,N 20250221,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,30,2,0.49,36782330,6025,138.09,6120,6180,6050,7950,4290,6120,6104.95,0.50,0,-421,6273,6196,6123,6046,5973,6160,6010,22,1830,500,4280,10,1,4343920,267,-6.46,0.99,12,0.14,-952.00,6225.00,15550,20240513,-60.45,5600,20241210,9.82,7960,-22.74,20250109,5620,9.43,20250217,15550,-60.45,20240513,5600,9.82,20241210,0.72,N,247660,500,21 억,,21583,N,N,0,N,00,N diff --git a/248070/price/prices-20250201.csv b/248070/price/prices-20250201.csv index 725995471d65..df29b9488ff8 100644 --- a/248070/price/prices-20250201.csv +++ b/248070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18410,-210,5,-1.13,2282667470,124884,77.77,18500,18500,18140,24200,13040,18620,18278.18,19.74,0,9610,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9206,7.65,2.18,12,0.25,2407.00,8457.00,29800,20240222,-38.22,15000,20240805,22.73,20350,-9.53,20250103,17540,4.96,20250213,29800,-38.22,20240228,15000,22.73,20240805,2.01,N,248070,500,250 억,,9873109,N,N,13,N,00,N +20250224,151047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18380,-240,5,-1.29,2208947050,120878,75.27,18500,18500,18140,24200,13040,18620,18274.19,19.74,0,9460,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9191,7.64,2.17,12,0.24,2407.00,8457.00,29800,20240222,-38.32,15000,20240805,22.53,20350,-9.68,20250103,17540,4.79,20250213,29800,-38.32,20240228,15000,22.53,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,141045,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18360,-260,5,-1.40,1872450450,102526,63.85,18500,18500,18140,24200,13040,18620,18263.18,19.74,0,1152,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9181,7.63,2.17,12,0.21,2407.00,8457.00,29800,20240222,-38.39,15000,20240805,22.40,20350,-9.78,20250103,17540,4.68,20250213,29800,-38.39,20240228,15000,22.40,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,131047,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,-220,5,-1.18,1572621240,86175,53.66,18500,18500,18140,24200,13040,18620,18249.16,19.74,0,-3067,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9201,7.64,2.18,12,0.17,2407.00,8457.00,29800,20240222,-38.26,15000,20240805,22.67,20350,-9.58,20250103,17540,4.90,20250213,29800,-38.26,20240228,15000,22.67,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,121044,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18410,-210,5,-1.13,1506387900,82571,51.42,18500,18500,18140,24200,13040,18620,18243.55,19.74,0,-4875,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9206,7.65,2.18,12,0.17,2407.00,8457.00,29800,20240222,-38.22,15000,20240805,22.73,20350,-9.53,20250103,17540,4.96,20250213,29800,-38.22,20240228,15000,22.73,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,111042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18340,-280,5,-1.50,1341163160,73554,45.80,18500,18500,18140,24200,13040,18620,18233.72,19.74,0,-8224,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9171,7.62,2.17,12,0.15,2407.00,8457.00,29800,20240222,-38.46,15000,20240805,22.27,20350,-9.88,20250103,17540,4.56,20250213,29800,-38.46,20240228,15000,22.27,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,101041,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18230,-390,5,-2.09,875769000,48014,29.90,18500,18500,18140,24200,13040,18620,18239.87,19.74,0,-4385,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9116,7.57,2.16,12,0.10,2407.00,8457.00,29800,20240222,-38.83,15000,20240805,21.53,20350,-10.42,20250103,17540,3.93,20250213,29800,-38.83,20240228,15000,21.53,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N +20250224,091048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18310,-310,5,-1.66,144276140,7862,4.90,18500,18500,18300,24200,13040,18620,18351.07,19.74,0,-470,19033,18826,18593,18386,18153,18710,18270,250,5580,500,13770,10,1,50005551,9156,7.61,2.17,12,0.02,2407.00,8457.00,29800,20240222,-38.56,15000,20240805,22.07,20350,-10.02,20250103,17540,4.39,20250213,29800,-38.56,20240228,15000,22.07,20240805,2.01,N,248070,500,250 억,,9873109,N,N,26,N,00,N 20250221,161038,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18620,-180,5,-0.96,2956177180,159564,104.56,18800,18800,18360,24400,13160,18800,18526.48,19.75,0,-5019,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9311,7.74,2.20,12,0.32,2407.00,8457.00,29800,20240222,-37.52,15000,20240805,24.13,20350,-8.50,20250103,17540,6.16,20250213,29800,-37.52,20240222,15000,24.13,20240805,2.12,N,248070,500,250 억,,9876636,N,N,26,N,00,N 20250221,151042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18610,-190,5,-1.01,2903721890,156746,102.72,18800,18800,18360,24400,13160,18800,18525.01,19.75,0,-4840,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9306,7.73,2.20,12,0.31,2407.00,8457.00,29800,20240222,-37.55,15000,20240805,24.07,20350,-8.55,20250103,17540,6.10,20250213,29800,-37.55,20240222,15000,24.07,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N 20250221,141042,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18550,-250,5,-1.33,2693678750,145444,95.31,18800,18800,18360,24400,13160,18800,18520.38,19.75,0,-9775,19233,19016,18823,18606,18413,18920,18510,250,5600,500,13910,10,1,50005551,9276,7.71,2.19,12,0.29,2407.00,8457.00,29800,20240222,-37.75,15000,20240805,23.67,20350,-8.85,20250103,17540,5.76,20250213,29800,-37.75,20240222,15000,23.67,20240805,2.12,N,248070,500,250 억,,9876636,N,N,60,N,00,N diff --git a/248170/price/prices-20250201.csv b/248170/price/prices-20250201.csv index ff94bbd8e4cf..0720c756b716 100644 --- a/248170/price/prices-20250201.csv +++ b/248170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161047,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,0,3,0.00,415643250,15697,126.70,26400,26650,26250,34500,18600,26550,26479.01,4.17,0,4029,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1213,11.63,0.51,12,0.34,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27400,-3.10,20250203,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,151047,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,0,3,0.00,408181700,15416,124.43,26400,26650,26250,34500,18600,26550,26477.80,4.17,0,4041,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1213,11.63,0.51,12,0.34,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27400,-3.10,20250203,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,141045,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-50,5,-0.19,313577050,11849,95.64,26400,26650,26250,34500,18600,26550,26464.43,4.17,0,2629,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1211,11.61,0.51,12,0.26,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,27400,-3.28,20250203,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,131047,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26450,-100,5,-0.38,264659550,10002,80.73,26400,26650,26250,34500,18600,26550,26460.66,4.17,0,1860,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1208,11.59,0.51,12,0.22,2283.00,51784.00,45500,20240620,-41.87,22300,20241209,18.61,27400,-3.47,20250203,23750,11.37,20250131,45500,-41.87,20240620,22300,18.61,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,121044,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,0,3,0.00,244169900,9227,74.48,26400,26650,26250,34500,18600,26550,26462.54,4.17,0,1669,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1213,11.63,0.51,12,0.20,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27400,-3.10,20250203,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,111042,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26500,-50,5,-0.19,218172200,8245,66.55,26400,26650,26250,34500,18600,26550,26461.15,4.17,0,1200,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1211,11.61,0.51,12,0.18,2283.00,51784.00,45500,20240620,-41.76,22300,20241209,18.83,27400,-3.28,20250203,23750,11.58,20250131,45500,-41.76,20240620,22300,18.83,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,101041,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26450,-100,5,-0.38,129443050,4889,39.46,26400,26650,26250,34500,18600,26550,26476.39,4.17,0,-121,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1208,11.59,0.51,12,0.11,2283.00,51784.00,45500,20240620,-41.87,22300,20241209,18.61,27400,-3.47,20250203,23750,11.37,20250131,45500,-41.87,20240620,22300,18.61,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N +20250224,091049,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,-200,5,-0.75,10061650,381,3.08,26400,26500,26250,34500,18600,26550,26408.53,4.17,0,-33,26850,26700,26500,26350,26150,26775,26425,23,7950,500,19110,50,1,4568286,1204,11.54,0.51,12,0.01,2283.00,51784.00,45500,20240620,-42.09,22300,20241209,18.16,27400,-3.83,20250203,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.46,N,248170,500,22 억,,190421,N,N,5,N,00,N 20250221,161039,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26550,200,2,0.76,325571650,12313,68.18,26450,26650,26300,34250,18450,26350,26441.58,4.21,0,-2049,27316,26832,26416,25932,25516,27075,26175,23,7900,500,18970,50,1,4568286,1213,11.63,0.51,12,0.27,2283.00,51784.00,45500,20240620,-41.65,22300,20241209,19.06,27400,-3.10,20250203,23750,11.79,20250131,45500,-41.65,20240620,22300,19.06,20241209,2.44,N,248170,500,22 억,,192476,N,N,5,N,00,N 20250221,151043,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26600,250,2,0.95,310500850,11746,65.04,26450,26650,26300,34250,18450,26350,26435.10,4.21,0,-1953,27316,26832,26416,25932,25516,27075,26175,23,7900,500,18970,50,1,4568286,1215,11.65,0.51,12,0.26,2283.00,51784.00,45500,20240620,-41.54,22300,20241209,19.28,27400,-2.92,20250203,23750,12.00,20250131,45500,-41.54,20240620,22300,19.28,20241209,2.44,N,248170,500,22 억,,192476,N,N,0,N,00,N 20250221,141043,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,26350,0,3,0.00,196589650,7450,41.25,26450,26500,26300,34250,18450,26350,26388.22,4.21,0,-1945,27316,26832,26416,25932,25516,27075,26175,23,7900,500,18970,50,1,4568286,1204,11.54,0.51,12,0.16,2283.00,51784.00,45500,20240620,-42.09,22300,20241209,18.16,27400,-3.83,20250203,23750,10.95,20250131,45500,-42.09,20240620,22300,18.16,20241209,2.44,N,248170,500,22 억,,192476,N,N,0,N,00,N diff --git a/249420/price/prices-20250201.csv b/249420/price/prices-20250201.csv index 35b68c7bcf71..72001fc9fd92 100644 --- a/249420/price/prices-20250201.csv +++ b/249420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161047,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,190,2,1.64,1166113280,98144,251.10,11720,12070,11720,15090,8130,11610,11882.88,3.88,0,3560,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3311,-4.19,1.93,12,0.35,-2813.00,6124.00,20500,20240820,-42.44,10560,20241209,11.74,12520,-5.75,20250108,10830,8.96,20250203,20500,-42.44,20240820,10560,11.74,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,151047,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,190,2,1.64,1120627520,94286,241.23,11720,12070,11720,15090,8130,11610,11886.58,3.88,0,3622,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3311,-4.19,1.93,12,0.34,-2813.00,6124.00,20500,20240820,-42.44,10560,20241209,11.74,12520,-5.75,20250108,10830,8.96,20250203,20500,-42.44,20240820,10560,11.74,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,141045,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,190,2,1.64,1058178190,88990,227.68,11720,12070,11720,15090,8130,11610,11892.25,3.88,0,3536,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3311,-4.19,1.93,12,0.32,-2813.00,6124.00,20500,20240820,-42.44,10560,20241209,11.74,12520,-5.75,20250108,10830,8.96,20250203,20500,-42.44,20240820,10560,11.74,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,131048,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11840,230,2,1.98,982689020,82595,211.32,11720,12070,11720,15090,8130,11610,11899.08,3.88,0,5617,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3323,-4.21,1.93,12,0.29,-2813.00,6124.00,20500,20240820,-42.24,10560,20241209,12.12,12520,-5.43,20250108,10830,9.33,20250203,20500,-42.24,20240820,10560,12.12,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,121044,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11860,250,2,2.15,944279240,79357,203.04,11720,12070,11720,15090,8130,11610,11900.59,3.88,0,5257,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3328,-4.22,1.94,12,0.28,-2813.00,6124.00,20500,20240820,-42.15,10560,20241209,12.31,12520,-5.27,20250108,10830,9.51,20250203,20500,-42.15,20240820,10560,12.31,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,111042,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11820,210,2,1.81,851152620,71482,182.89,11720,12070,11720,15090,8130,11610,11908.90,3.88,0,3680,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3317,-4.20,1.93,12,0.25,-2813.00,6124.00,20500,20240820,-42.34,10560,20241209,11.93,12520,-5.59,20250108,10830,9.14,20250203,20500,-42.34,20240820,10560,11.93,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,101041,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11900,290,2,2.50,707218760,59320,151.77,11720,12070,11720,15090,8130,11610,11924.22,3.88,0,7676,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3339,-4.23,1.94,12,0.21,-2813.00,6124.00,20500,20240820,-41.95,10560,20241209,12.69,12520,-4.95,20250108,10830,9.88,20250203,20500,-41.95,20240820,10560,12.69,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N +20250224,091049,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11980,370,2,3.19,451597300,37847,96.83,11720,12070,11720,15090,8130,11610,11935.62,3.88,0,6665,11803,11706,11653,11556,11503,11680,11530,281,3480,1000,8590,10,1,28062501,3362,-4.26,1.96,12,0.13,-2813.00,6124.00,20500,20240820,-41.56,10560,20241209,13.45,12520,-4.31,20250108,10830,10.62,20250203,20500,-41.56,20240820,10560,13.45,20241209,0.04,N,249420,1000,280 억,,1088094,N,N,2,N,00,N 20250221,161039,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,-60,5,-0.51,452022550,38884,61.78,11680,11750,11600,15170,8170,11670,11624.94,3.90,0,-9164,11830,11750,11710,11630,11590,11730,11610,281,3500,1000,8630,10,1,28062501,3258,-4.13,1.90,12,0.14,-2813.00,6124.00,20500,20240820,-43.37,10560,20241209,9.94,12520,-7.27,20250108,10830,7.20,20250203,20500,-43.37,20240820,10560,9.94,20241209,0.04,N,249420,1000,280 억,,1095510,N,N,2,N,00,N 20250221,151043,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11610,-60,5,-0.51,417110630,35877,57.00,11680,11750,11600,15170,8170,11670,11626.13,3.90,0,-8519,11830,11750,11710,11630,11590,11730,11610,281,3500,1000,8630,10,1,28062501,3258,-4.13,1.90,12,0.13,-2813.00,6124.00,20500,20240820,-43.37,10560,20241209,9.94,12520,-7.27,20250108,10830,7.20,20250203,20500,-43.37,20240820,10560,9.94,20241209,0.04,N,249420,1000,280 억,,1095510,N,N,108,N,00,N 20250221,141043,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11620,-50,5,-0.43,301261450,25902,41.15,11680,11750,11600,15170,8170,11670,11630.82,3.90,0,-5354,11830,11750,11710,11630,11590,11730,11610,281,3500,1000,8630,10,1,28062501,3261,-4.13,1.90,12,0.09,-2813.00,6124.00,20500,20240820,-43.32,10560,20241209,10.04,12520,-7.19,20250108,10830,7.29,20250203,20500,-43.32,20240820,10560,10.04,20241209,0.04,N,249420,1000,280 억,,1095510,N,N,108,N,00,N diff --git a/250000/price/prices-20250201.csv b/250000/price/prices-20250201.csv index 3831c5a74a4a..f1c24c1566c8 100644 --- a/250000/price/prices-20250201.csv +++ b/250000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10480,160,2,1.55,823335630,79393,114.18,10310,10480,10180,13410,7230,10320,10369.97,1.30,0,1742,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,707,7.48,0.83,12,1.18,1401.00,12683.00,14150,20240425,-25.94,7820,20240805,34.02,10480,0.00,20250224,9420,11.25,20250203,14150,-25.94,20240425,7820,34.02,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10460,140,2,1.36,785252520,75755,108.95,10310,10480,10180,13410,7230,10320,10365.69,1.30,0,2257,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,706,7.47,0.82,12,1.12,1401.00,12683.00,14150,20240425,-26.08,7820,20240805,33.76,10480,-0.19,20250224,9420,11.04,20250203,14150,-26.08,20240425,7820,33.76,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,141046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10470,150,2,1.45,757561210,73105,105.13,10310,10480,10180,13410,7230,10320,10362.65,1.30,0,2105,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,707,7.47,0.83,12,1.08,1401.00,12683.00,14150,20240425,-26.01,7820,20240805,33.89,10480,-0.10,20250224,9420,11.15,20250203,14150,-26.01,20240425,7820,33.89,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,131048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10450,130,2,1.26,657757540,63538,91.38,10310,10480,10180,13410,7230,10320,10352.19,1.30,0,1718,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,705,7.46,0.82,12,0.94,1401.00,12683.00,14150,20240425,-26.15,7820,20240805,33.63,10480,-0.29,20250224,9420,10.93,20250203,14150,-26.15,20240425,7820,33.63,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,121045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10410,90,2,0.87,488470890,47311,68.04,10310,10420,10180,13410,7230,10320,10324.68,1.30,0,3069,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,703,7.43,0.82,12,0.70,1401.00,12683.00,14150,20240425,-26.43,7820,20240805,33.12,10420,0.00,20250220,9420,10.51,20250203,14150,-26.43,20240425,7820,33.12,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,111042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,30,2,0.29,423380970,41027,59.00,10310,10370,10180,13410,7230,10320,10319.57,1.30,0,1781,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,699,7.39,0.82,12,0.61,1401.00,12683.00,14150,20240425,-26.86,7820,20240805,32.35,10420,-0.67,20250220,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,101042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,0,3,0.00,387315950,37534,53.98,10310,10370,10180,13410,7230,10320,10319.07,1.30,0,485,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,697,7.37,0.81,12,0.56,1401.00,12683.00,14150,20240425,-27.07,7820,20240805,31.97,10420,-0.96,20250220,9420,9.55,20250203,14150,-27.07,20240425,7820,31.97,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N +20250224,091049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,-60,5,-0.58,202519040,19649,28.26,10310,10370,10180,13410,7230,10320,10306.84,1.30,0,-5160,10466,10392,10296,10222,10126,10345,10175,34,3090,500,7630,10,1,6750733,693,7.32,0.81,12,0.29,1401.00,12683.00,14150,20240425,-27.49,7820,20240805,31.20,10420,-1.54,20250220,9420,8.92,20250203,14150,-27.49,20240425,7820,31.20,20240805,3.25,N,250000,500,33 억,,87640,N,N,0,N,00,N 20250221,161039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,-30,5,-0.29,686844150,66548,83.91,10370,10370,10200,13450,7250,10350,10299.55,1.43,0,-9214,10563,10456,10313,10206,10063,10510,10260,34,3100,500,7650,10,1,6750733,697,7.37,0.81,12,0.99,1401.00,12683.00,14150,20240425,-27.07,7820,20240805,31.97,10420,-0.96,20250220,9420,9.55,20250203,14150,-27.07,20240425,7820,31.97,20240805,3.22,N,250000,500,33 억,,96414,N,N,0,N,00,N 20250221,151043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,0,3,0.00,590144030,57310,72.26,10370,10370,10200,13450,7250,10350,10297.40,1.43,0,-7399,10563,10456,10313,10206,10063,10510,10260,34,3100,500,7650,10,1,6750733,699,7.39,0.82,12,0.85,1401.00,12683.00,14150,20240425,-26.86,7820,20240805,32.35,10420,-0.67,20250220,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.22,N,250000,500,33 억,,96414,N,N,0,N,00,N 20250221,141043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10310,-40,5,-0.39,496695660,48251,60.84,10370,10370,10200,13450,7250,10350,10294.00,1.43,0,-8264,10563,10456,10313,10206,10063,10510,10260,34,3100,500,7650,10,1,6750733,696,7.36,0.81,12,0.71,1401.00,12683.00,14150,20240425,-27.14,7820,20240805,31.84,10420,-1.06,20250220,9420,9.45,20250203,14150,-27.14,20240425,7820,31.84,20240805,3.22,N,250000,500,33 억,,96414,N,N,0,N,00,N diff --git a/250030/price/prices-20250201.csv b/250030/price/prices-20250201.csv index b75861044a99..9f525d26329a 100644 --- a/250030/price/prices-20250201.csv +++ b/250030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161048,57,100.00,KONEX,,,N,N,N,N, ,N,10480,630,2,6.40,6555770,698,73.32,10000,10480,9300,11320,8380,9850,9392.22,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,271,-9.17,13.20,12,0.03,-1143.00,794.00,12970,20250122,-19.20,3300,20240213,217.58,12970,-19.20,20250122,5010,109.18,20250103,12970,-19.20,20250122,3300,217.58,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,151048,57,100.00,KONEX,,,N,N,N,N, ,N,10480,630,2,6.40,6555770,698,73.32,10000,10480,9300,11320,8380,9850,9392.22,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,271,-9.17,13.20,12,0.03,-1143.00,794.00,12970,20250122,-19.20,3300,20240213,217.58,12970,-19.20,20250122,5010,109.18,20250103,12970,-19.20,20250122,3300,217.58,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,141046,57,100.00,KONEX,,,N,N,N,N, ,N,10480,630,2,6.40,6555770,698,73.32,10000,10480,9300,11320,8380,9850,9392.22,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,271,-9.17,13.20,12,0.03,-1143.00,794.00,12970,20250122,-19.20,3300,20240213,217.58,12970,-19.20,20250122,5010,109.18,20250103,12970,-19.20,20250122,3300,217.58,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,131048,57,100.00,KONEX,,,N,N,N,N, ,N,10480,630,2,6.40,6555770,698,73.32,10000,10480,9300,11320,8380,9850,9392.22,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,271,-9.17,13.20,12,0.03,-1143.00,794.00,12970,20250122,-19.20,3300,20240213,217.58,12970,-19.20,20250122,5010,109.18,20250103,12970,-19.20,20250122,3300,217.58,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,121045,57,100.00,KONEX,,,N,N,N,N, ,N,10480,630,2,6.40,6555770,698,73.32,10000,10480,9300,11320,8380,9850,9392.22,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,271,-9.17,13.20,12,0.03,-1143.00,794.00,12970,20250122,-19.20,3300,20240213,217.58,12970,-19.20,20250122,5010,109.18,20250103,12970,-19.20,20250122,3300,217.58,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,111043,57,100.00,KONEX,,,N,N,N,N, ,N,10000,150,2,1.52,6545290,697,73.21,10000,10000,9300,11320,8380,9850,9390.66,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,259,-8.75,12.59,12,0.03,-1143.00,794.00,12970,20250122,-22.90,3300,20240213,203.03,12970,-22.90,20250122,5010,99.60,20250103,12970,-22.90,20250122,3300,203.03,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,101042,57,100.00,KONEX,,,N,N,N,N, ,N,9590,-260,5,-2.64,6036890,645,67.75,10000,10000,9300,11320,8380,9850,9359.52,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,248,-8.39,12.08,12,0.02,-1143.00,794.00,12970,20250122,-26.06,3300,20240213,190.61,12970,-26.06,20250122,5010,91.42,20250103,12970,-26.06,20250122,3300,190.61,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20250224,091050,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-250,5,-2.54,58000,6,0.63,10000,10000,9600,11320,8380,9850,9666.67,0.00,0,0,10996,10422,9916,9342,8836,10170,9090,13,1470,500,5910,10,1,2589337,249,-8.40,12.09,12,0.00,-1143.00,794.00,12970,20250122,-25.98,3300,20240213,190.91,12970,-25.98,20250122,5010,91.62,20250103,12970,-25.98,20250122,3300,190.91,20240227,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250221,161039,57,100.00,KONEX,,,N,N,N,N, ,N,9850,-150,5,-1.50,9143990,952,187.77,10000,10490,9410,11500,8500,10000,9605.03,0.00,0,0,12200,11100,10400,9300,8600,10750,8950,13,1500,500,6000,10,1,2589337,255,-8.62,12.41,12,0.04,-1143.00,794.00,12970,20250122,-24.06,3300,20240213,198.48,12970,-24.06,20250122,5010,96.61,20250103,12970,-24.06,20250122,3300,198.48,20240223,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250221,151044,57,100.00,KONEX,,,N,N,N,N, ,N,9850,-150,5,-1.50,9143990,952,187.77,10000,10490,9410,11500,8500,10000,9605.03,0.00,0,0,12200,11100,10400,9300,8600,10750,8950,13,1500,500,6000,10,1,2589337,255,-8.62,12.41,12,0.04,-1143.00,794.00,12970,20250122,-24.06,3300,20240213,198.48,12970,-24.06,20250122,5010,96.61,20250103,12970,-24.06,20250122,3300,198.48,20240223,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20250221,141044,57,100.00,KONEX,,,N,N,N,N, ,N,9900,-100,5,-1.00,7393210,768,151.48,10000,10490,9500,11500,8500,10000,9626.58,0.00,0,0,12200,11100,10400,9300,8600,10750,8950,13,1500,500,6000,10,1,2589337,256,-8.66,12.47,12,0.03,-1143.00,794.00,12970,20250122,-23.67,3300,20240213,200.00,12970,-23.67,20250122,5010,97.60,20250103,12970,-23.67,20250122,3300,200.00,20240223,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250201.csv b/250060/price/prices-20250201.csv index 1a4d453c0234..c719984071fb 100644 --- a/250060/price/prices-20250201.csv +++ b/250060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,5,2,0.18,847059410,304131,122.39,2750,2820,2735,3625,1955,2790,2785.17,0.64,0,42883,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,899,-232.92,4.00,12,0.95,-12.00,698.00,6480,20240215,-56.87,2360,20240909,18.43,3180,-12.11,20250107,2625,6.48,20250203,4940,-43.42,20240529,2360,18.43,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,796207100,285878,115.04,2750,2820,2735,3625,1955,2790,2785.13,0.64,0,40890,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,898,-232.50,4.00,12,0.89,-12.00,698.00,6480,20240215,-56.94,2360,20240909,18.22,3180,-12.26,20250107,2625,6.29,20250203,4940,-43.52,20240529,2360,18.22,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,5,2,0.18,714828510,256661,103.28,2750,2820,2735,3625,1955,2790,2785.11,0.64,0,43002,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,899,-232.92,4.00,12,0.80,-12.00,698.00,6480,20240215,-56.87,2360,20240909,18.43,3180,-12.11,20250107,2625,6.48,20250203,4940,-43.42,20240529,2360,18.43,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,131048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,680642240,244396,98.35,2750,2820,2735,3625,1955,2790,2785.00,0.64,0,43544,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,898,-232.50,4.00,12,0.76,-12.00,698.00,6480,20240215,-56.94,2360,20240909,18.22,3180,-12.26,20250107,2625,6.29,20250203,4940,-43.52,20240529,2360,18.22,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,121045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-10,5,-0.36,611513365,219626,88.38,2750,2820,2735,3625,1955,2790,2784.34,0.64,0,34733,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,894,-231.67,3.98,12,0.68,-12.00,698.00,6480,20240215,-57.10,2360,20240909,17.80,3180,-12.58,20250107,2625,5.90,20250203,4940,-43.72,20240529,2360,17.80,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,574174450,206251,83.00,2750,2820,2735,3625,1955,2790,2783.86,0.64,0,31688,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,898,-232.50,4.00,12,0.64,-12.00,698.00,6480,20240215,-56.94,2360,20240909,18.22,3180,-12.26,20250107,2625,6.29,20250203,4940,-43.52,20240529,2360,18.22,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,101042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,450373815,161934,65.16,2750,2820,2735,3625,1955,2790,2781.22,0.64,0,17926,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,898,-232.50,4.00,12,0.50,-12.00,698.00,6480,20240215,-56.94,2360,20240909,18.22,3180,-12.26,20250107,2625,6.29,20250203,4940,-43.52,20240529,2360,18.22,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N +20250224,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-10,5,-0.36,146842240,53296,21.45,2750,2780,2735,3625,1955,2790,2755.22,0.64,0,18737,2843,2816,2773,2746,2703,2830,2760,32,835,100,2000,5,1,32171314,894,-231.67,3.98,12,0.17,-12.00,698.00,6480,20240215,-57.10,2360,20240909,17.80,3180,-12.58,20250107,2625,5.90,20250203,4940,-43.72,20240529,2360,17.80,20240909,1.50,N,250060,100,32 억,,205259,N,N,0,N,00,N 20250221,161040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,50,2,1.82,681397480,246956,73.99,2740,2800,2730,3560,1920,2740,2759.09,0.60,0,13747,2836,2787,2761,2712,2686,2775,2700,32,820,100,1970,5,1,32171314,898,-232.50,4.00,12,0.77,-12.00,698.00,6480,20240215,-56.94,2360,20240909,18.22,3180,-12.26,20250107,2625,6.29,20250203,5990,-53.42,20240221,2360,18.22,20240909,1.56,N,250060,100,32 억,,192701,N,N,0,N,00,N 20250221,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,30,2,1.09,517386210,188109,56.36,2740,2775,2730,3560,1920,2740,2750.46,0.60,0,9878,2836,2787,2761,2712,2686,2775,2700,32,820,100,1970,5,1,32171314,891,-230.83,3.97,12,0.58,-12.00,698.00,6480,20240215,-57.25,2360,20240909,17.37,3180,-12.89,20250107,2625,5.52,20250203,5990,-53.76,20240221,2360,17.37,20240909,1.56,N,250060,100,32 억,,192701,N,N,0,N,00,N 20250221,141044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,0,3,0.00,363214850,132174,39.60,2740,2775,2730,3560,1920,2740,2748.01,0.60,0,8544,2836,2787,2761,2712,2686,2775,2700,32,820,100,1970,5,1,32171314,881,-228.33,3.93,12,0.41,-12.00,698.00,6480,20240215,-57.72,2360,20240909,16.10,3180,-13.84,20250107,2625,4.38,20250203,5990,-54.26,20240221,2360,16.10,20240909,1.56,N,250060,100,32 억,,192701,N,N,0,N,00,N diff --git a/250930/price/prices-20250201.csv b/250930/price/prices-20250201.csv index 0d2a18f6110a..c9cbfa6dff94 100644 --- a/250930/price/prices-20250201.csv +++ b/250930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,-2,5,-0.47,22967543,54330,96.84,423,425,418,549,297,423,422.74,0.53,0,1328,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,139,-1.36,0.62,12,0.16,-309.00,683.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,409,2.93,20250217,898,-53.12,20240408,313,34.50,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,151049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,1,2,0.24,20434518,48320,86.13,423,425,418,549,297,423,422.90,0.53,0,1446,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.15,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,141047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,1,2,0.24,18806418,44470,79.26,423,425,418,549,297,423,422.90,0.53,0,687,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.13,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,0,3,0.00,17886812,42300,75.40,423,425,418,549,297,423,422.86,0.53,0,555,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.13,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,121046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,-5,5,-1.18,16825495,39768,70.88,423,425,418,549,297,423,423.09,0.53,0,486,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,138,-1.35,0.61,12,0.12,-309.00,683.00,898,20240408,-53.45,313,20241209,33.55,586,-28.67,20250110,409,2.20,20250217,898,-53.45,20240408,313,33.55,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,1,2,0.24,13846669,32677,58.24,423,425,420,549,297,423,423.74,0.53,0,-86,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.10,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,1,2,0.24,12950692,30562,54.47,423,425,420,549,297,423,423.75,0.53,0,23,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.09,-309.00,683.00,898,20240408,-52.78,313,20241209,35.46,586,-27.65,20250110,409,3.67,20250217,898,-52.78,20240408,313,35.46,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N +20250224,091050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,2,2,0.47,2359531,5578,9.94,423,425,423,549,297,423,423.01,0.53,0,-6,436,429,423,416,410,433,420,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.02,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,173820,N,N,0,N,00,N 20250221,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,423,3,2,0.71,23716467,56103,134.38,420,430,417,546,294,420,422.73,0.53,0,-2295,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.37,0.62,12,0.17,-309.00,683.00,898,20240408,-52.90,313,20241209,35.14,586,-27.82,20250110,409,3.42,20250217,898,-52.90,20240408,313,35.14,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N 20250221,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,22468165,53157,127.32,420,430,417,546,294,420,422.68,0.53,0,-2665,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.16,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N 20250221,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,425,5,2,1.19,22292221,52743,126.33,420,430,417,546,294,420,422.66,0.53,0,-2770,426,422,420,416,414,422,416,33,126,100,270,1,1,33000440,140,-1.38,0.62,12,0.16,-309.00,683.00,898,20240408,-52.67,313,20241209,35.78,586,-27.47,20250110,409,3.91,20250217,898,-52.67,20240408,313,35.78,20241209,0.07,N,250930,100,33 억,,176341,N,N,0,N,00,N diff --git a/251120/price/prices-20250201.csv b/251120/price/prices-20250201.csv index 2efff1409c99..3be52a0db4cc 100644 --- a/251120/price/prices-20250201.csv +++ b/251120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,-40,5,-0.29,131484590,9425,102.23,14000,14040,13820,18200,9800,14000,13950.62,9.14,0,-1584,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1214,21.74,1.97,12,0.11,642.00,7085.00,19150,20240717,-27.10,12100,20240304,15.37,14900,-6.31,20250207,13090,6.65,20250205,19150,-27.10,20240717,12100,15.37,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-20,5,-0.14,127422210,9134,99.08,14000,14040,13820,18200,9800,14000,13950.32,9.14,0,-1487,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1216,21.78,1.97,12,0.11,642.00,7085.00,19150,20240717,-27.00,12100,20240304,15.54,14900,-6.17,20250207,13090,6.80,20250205,19150,-27.00,20240717,12100,15.54,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-20,5,-0.14,108584010,7781,84.40,14000,14040,13820,18200,9800,14000,13955.02,9.14,0,-1507,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1216,21.78,1.97,12,0.09,642.00,7085.00,19150,20240717,-27.00,12100,20240304,15.54,14900,-6.17,20250207,13090,6.80,20250205,19150,-27.00,20240717,12100,15.54,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,131049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,-30,5,-0.21,94242880,6751,73.23,14000,14040,13820,18200,9800,14000,13959.84,9.14,0,-1715,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1215,21.76,1.97,12,0.08,642.00,7085.00,19150,20240717,-27.05,12100,20240304,15.45,14900,-6.24,20250207,13090,6.72,20250205,19150,-27.05,20240717,12100,15.45,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,121046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-20,5,-0.14,94173140,6746,73.17,14000,14040,13820,18200,9800,14000,13959.85,9.14,0,-1716,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1216,21.78,1.97,12,0.08,642.00,7085.00,19150,20240717,-27.00,12100,20240304,15.54,14900,-6.17,20250207,13090,6.80,20250205,19150,-27.00,20240717,12100,15.54,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,0,3,0.00,68893580,4940,53.58,14000,14040,13820,18200,9800,14000,13946.07,9.14,0,-1516,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1217,21.81,1.98,12,0.06,642.00,7085.00,19150,20240717,-26.89,12100,20240304,15.70,14900,-6.04,20250207,13090,6.95,20250205,19150,-26.89,20240717,12100,15.70,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,101043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,-30,5,-0.21,28995450,2085,22.62,14000,14040,13830,18200,9800,14000,13906.69,9.14,0,-249,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1215,21.76,1.97,12,0.02,642.00,7085.00,19150,20240717,-27.05,12100,20240304,15.45,14900,-6.24,20250207,13090,6.72,20250205,19150,-27.05,20240717,12100,15.45,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N +20250224,091050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-90,5,-0.64,5044290,362,3.93,14000,14000,13850,18200,9800,14000,13934.50,9.14,0,-27,14266,14132,14026,13892,13786,14080,13840,43,4200,500,9800,10,1,8695700,1210,21.67,1.96,12,0.00,642.00,7085.00,19150,20240717,-27.36,12100,20240304,14.96,14900,-6.64,20250207,13090,6.26,20250205,19150,-27.36,20240717,12100,14.96,20240304,2.78,N,251120,500,43 억,,795157,N,N,0,N,00,N 20250221,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-10,5,-0.07,129492080,9219,50.74,14010,14160,13920,18210,9810,14010,14046.22,9.18,0,-3203,14330,14170,13880,13720,13430,14250,13800,43,4200,500,9800,10,1,8695700,1217,21.81,1.98,12,0.11,642.00,7085.00,19150,20240717,-26.89,12100,20240304,15.70,14900,-6.04,20250207,13090,6.95,20250205,19150,-26.89,20240717,12100,15.70,20240304,2.74,N,251120,500,43 억,,798361,N,N,0,N,00,N 20250221,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-30,5,-0.21,128442810,9144,50.33,14010,14160,13920,18210,9810,14010,14046.68,9.18,0,-3148,14330,14170,13880,13720,13430,14250,13800,43,4200,500,9800,10,1,8695700,1216,21.78,1.97,12,0.11,642.00,7085.00,19150,20240717,-27.00,12100,20240304,15.54,14900,-6.17,20250207,13090,6.80,20250205,19150,-27.00,20240717,12100,15.54,20240304,2.74,N,251120,500,43 억,,798361,N,N,0,N,00,N 20250221,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,-20,5,-0.14,95447720,6784,37.34,14010,14160,13950,18210,9810,14010,14069.53,9.18,0,-1408,14330,14170,13880,13720,13430,14250,13800,43,4200,500,9800,10,1,8695700,1217,21.79,1.97,12,0.08,642.00,7085.00,19150,20240717,-26.95,12100,20240304,15.62,14900,-6.11,20250207,13090,6.88,20250205,19150,-26.95,20240717,12100,15.62,20240304,2.74,N,251120,500,43 억,,798361,N,N,0,N,00,N diff --git a/251270/price/prices-20250201.csv b/251270/price/prices-20250201.csv index 67268ae6c2d6..0bcd6d241edb 100644 --- a/251270/price/prices-20250201.csv +++ b/251270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46500,-400,5,-0.85,3165586400,68028,128.57,46700,47200,46250,60900,32850,46900,46533.60,26.37,0,-3848,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,39968,-15.63,0.74,12,0.08,-2975.00,62650.00,72400,20240510,-35.77,42350,20250203,9.80,53700,-13.41,20250107,42350,9.80,20250203,72400,-35.77,20240510,42350,9.80,20250203,0.30,N,251270,100,85 억,,22668271,N,N,145,N,00,N +20250224,151049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46450,-450,5,-0.96,2518618100,54108,102.26,46700,47200,46250,60900,32850,46900,46547.97,26.37,0,-2416,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,39925,-15.61,0.74,12,0.06,-2975.00,62650.00,72400,20240510,-35.84,42350,20250203,9.68,53700,-13.50,20250107,42350,9.68,20250203,72400,-35.84,20240510,42350,9.68,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,141047,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46450,-450,5,-0.96,1582563850,33973,64.21,46700,47200,46250,60900,32850,46900,46582.97,26.37,0,-688,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,39925,-15.61,0.74,12,0.04,-2975.00,62650.00,72400,20240510,-35.84,42350,20250203,9.68,53700,-13.50,20250107,42350,9.68,20250203,72400,-35.84,20240510,42350,9.68,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,131049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46550,-350,5,-0.75,1361291300,29211,55.21,46700,47200,46250,60900,32850,46900,46601.99,26.37,0,-232,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,40011,-15.65,0.74,12,0.03,-2975.00,62650.00,72400,20240510,-35.70,42350,20250203,9.92,53700,-13.31,20250107,42350,9.92,20250203,72400,-35.70,20240510,42350,9.92,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,121046,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46650,-250,5,-0.53,1266221400,27169,51.35,46700,47200,46250,60900,32850,46900,46605.35,26.37,0,-357,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,40097,-15.68,0.74,12,0.03,-2975.00,62650.00,72400,20240510,-35.57,42350,20250203,10.15,53700,-13.13,20250107,42350,10.15,20250203,72400,-35.57,20240510,42350,10.15,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,111044,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46350,-550,5,-1.17,1054722250,22624,42.76,46700,47200,46250,60900,32850,46900,46619.59,26.37,0,-677,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,39839,-15.58,0.74,12,0.03,-2975.00,62650.00,72400,20240510,-35.98,42350,20250203,9.45,53700,-13.69,20250107,42350,9.45,20250203,72400,-35.98,20240510,42350,9.45,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,101043,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46650,-250,5,-0.53,677822450,14524,27.45,46700,47200,46250,60900,32850,46900,46669.10,26.37,0,401,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,40097,-15.68,0.74,12,0.02,-2975.00,62650.00,72400,20240510,-35.57,42350,20250203,10.15,53700,-13.13,20250107,42350,10.15,20250203,72400,-35.57,20240510,42350,10.15,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N +20250224,091051,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46450,-450,5,-0.96,168121100,3616,6.83,46700,46700,46300,60900,32850,46900,46493.44,26.37,0,-214,47833,47366,47083,46616,46333,47225,46475,86,14000,100,35640,50,1,85953502,39925,-15.61,0.74,12,0.00,-2975.00,62650.00,72400,20240510,-35.84,42350,20250203,9.68,53700,-13.50,20250107,42350,9.68,20250203,72400,-35.84,20240510,42350,9.68,20250203,0.30,N,251270,100,85 억,,22668271,N,N,45,N,00,N 20250221,161041,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46900,-400,5,-0.85,2474997350,52556,46.46,47300,47550,46800,61400,33150,47300,47092.52,26.38,0,-3804,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40312,-15.76,0.75,12,0.06,-2975.00,62650.00,72400,20240510,-35.22,42350,20250203,10.74,53700,-12.66,20250107,42350,10.74,20250203,72400,-35.22,20240510,42350,10.74,20250203,0.30,N,251270,100,85 억,,22671382,N,N,45,N,00,N 20250221,151045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46850,-450,5,-0.95,2202063000,46735,41.31,47300,47550,46800,61400,33150,47300,47118.00,26.38,0,-3764,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40269,-15.75,0.75,12,0.05,-2975.00,62650.00,72400,20240510,-35.29,42350,20250203,10.63,53700,-12.76,20250107,42350,10.63,20250203,72400,-35.29,20240510,42350,10.63,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N 20250221,141045,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,46950,-350,5,-0.74,1965939100,41701,36.86,47300,47550,46800,61400,33150,47300,47143.63,26.38,0,-2567,48500,47900,47500,46900,46500,47700,46700,86,14100,100,35940,50,1,85953502,40355,-15.78,0.75,12,0.05,-2975.00,62650.00,72400,20240510,-35.15,42350,20250203,10.86,53700,-12.57,20250107,42350,10.86,20250203,72400,-35.15,20240510,42350,10.86,20250203,0.30,N,251270,100,85 억,,22671382,N,N,765,N,00,N diff --git a/251280/price/prices-20250201.csv b/251280/price/prices-20250201.csv index 4325df45bd13..124fe562fbd0 100644 --- a/251280/price/prices-20250201.csv +++ b/251280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161050,57,100.00,KONEX,,,N,N,N,N, ,N,7430,830,2,12.58,37692320,5994,407.20,6500,7590,5810,7590,5610,6600,6288.34,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,222,-13.04,15.35,12,0.20,-570.00,484.00,9200,20240920,-19.24,3000,20240318,147.67,8910,-16.61,20250203,5810,27.88,20250224,9200,-19.24,20240920,3000,147.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-200,5,-3.03,22984810,3768,255.98,6500,7000,5810,7590,5610,6600,6100.00,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,191,-11.23,13.22,12,0.13,-570.00,484.00,9200,20240920,-30.43,3000,20240318,113.33,8910,-28.17,20250203,5810,10.15,20250224,9200,-30.43,20240920,3000,113.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,141047,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-100,5,-1.52,13597320,2162,146.88,6500,7000,6050,7590,5610,6600,6289.23,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,194,-11.40,13.43,12,0.07,-570.00,484.00,9200,20240920,-29.35,3000,20240318,116.67,8910,-27.05,20250203,6050,7.44,20250224,9200,-29.35,20240920,3000,116.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,131050,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-100,5,-1.52,13597320,2162,146.88,6500,7000,6050,7590,5610,6600,6289.23,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,194,-11.40,13.43,12,0.07,-570.00,484.00,9200,20240920,-29.35,3000,20240318,116.67,8910,-27.05,20250203,6050,7.44,20250224,9200,-29.35,20240920,3000,116.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,121046,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-100,5,-1.52,13597320,2162,146.88,6500,7000,6050,7590,5610,6600,6289.23,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,194,-11.40,13.43,12,0.07,-570.00,484.00,9200,20240920,-29.35,3000,20240318,116.67,8910,-27.05,20250203,6050,7.44,20250224,9200,-29.35,20240920,3000,116.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,111044,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-550,5,-8.33,13590820,2161,146.81,6500,7000,6050,7590,5610,6600,6289.13,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,181,-10.61,12.50,12,0.07,-570.00,484.00,9200,20240920,-34.24,3000,20240318,101.67,8910,-32.10,20250203,6050,0.00,20250224,9200,-34.24,20240920,3000,101.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,101043,57,100.00,KONEX,,,N,N,N,N, ,N,6800,200,2,3.03,2210800,346,23.51,6500,7000,6310,7590,5610,6600,6389.60,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,203,-11.93,14.05,12,0.01,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20250224,091051,57,100.00,KONEX,,,N,N,N,N, ,N,7000,400,2,6.06,725000,111,7.54,6500,7000,6500,7590,5610,6600,6531.53,0.00,0,0,7853,7226,6753,6126,5653,6990,5890,15,990,500,3960,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,8910,-21.44,20250203,6280,11.46,20250221,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250221,161041,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-780,5,-10.57,9507500,1472,3680.00,7010,7380,6280,8480,6280,7380,6458.90,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,197,-11.58,13.64,12,0.05,-570.00,484.00,9200,20240920,-28.26,3000,20240318,120.00,8910,-25.93,20250203,6280,5.10,20250221,9200,-28.26,20240920,3000,120.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250221,151045,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-580,5,-7.86,8623100,1338,3345.00,7010,7380,6280,8480,6280,7380,6444.77,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.93,14.05,12,0.04,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20250221,141045,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-580,5,-7.86,8623100,1338,3345.00,7010,7380,6280,8480,6280,7380,6444.77,0.00,0,0,7786,7582,7296,7092,6806,7440,6950,15,1100,500,4420,10,1,2989678,203,-11.93,14.05,12,0.04,-570.00,484.00,9200,20240920,-26.09,3000,20240318,126.67,8910,-23.68,20250203,6280,8.28,20250221,9200,-26.09,20240920,3000,126.67,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250201.csv b/251370/price/prices-20250201.csv index e91216f54c8f..8269c80d0492 100644 --- a/251370/price/prices-20250201.csv +++ b/251370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10860,-90,5,-0.82,193600310,17901,41.02,11100,11100,10710,14230,7670,10950,10815.06,1.12,0,-1274,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1772,-61.36,1.44,12,0.11,-177.00,7531.00,14400,20240424,-24.58,7350,20240805,47.76,11760,-7.65,20250213,9560,13.60,20250102,14400,-24.58,20240424,7350,47.76,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,151050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10820,-130,5,-1.19,166451200,15393,35.28,11100,11100,10710,14230,7670,10950,10813.43,1.12,0,-40,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1765,-61.13,1.44,12,0.09,-177.00,7531.00,14400,20240424,-24.86,7350,20240805,47.21,11760,-7.99,20250213,9560,13.18,20250102,14400,-24.86,20240424,7350,47.21,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,141048,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10840,-110,5,-1.00,154745030,14310,32.79,11100,11100,10710,14230,7670,10950,10813.77,1.12,0,-11,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1768,-61.24,1.44,12,0.09,-177.00,7531.00,14400,20240424,-24.72,7350,20240805,47.48,11760,-7.82,20250213,9560,13.39,20250102,14400,-24.72,20240424,7350,47.48,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,131050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10840,-110,5,-1.00,137188920,12689,29.08,11100,11100,10710,14230,7670,10950,10811.64,1.12,0,-86,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1768,-61.24,1.44,12,0.08,-177.00,7531.00,14400,20240424,-24.72,7350,20240805,47.48,11760,-7.82,20250213,9560,13.39,20250102,14400,-24.72,20240424,7350,47.48,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,121047,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10810,-140,5,-1.28,89592100,8280,18.98,11100,11100,10710,14230,7670,10950,10820.30,1.12,0,-3026,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1764,-61.07,1.44,12,0.05,-177.00,7531.00,14400,20240424,-24.93,7350,20240805,47.07,11760,-8.08,20250213,9560,13.08,20250102,14400,-24.93,20240424,7350,47.07,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,111044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10850,-100,5,-0.91,83861760,7750,17.76,11100,11100,10710,14230,7670,10950,10820.87,1.12,0,-3042,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1770,-61.30,1.44,12,0.05,-177.00,7531.00,14400,20240424,-24.65,7350,20240805,47.62,11760,-7.74,20250213,9560,13.49,20250102,14400,-24.65,20240424,7350,47.62,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,101044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10740,-210,5,-1.92,65385070,6038,13.84,11100,11100,10710,14230,7670,10950,10828.93,1.12,0,-3443,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1752,-60.68,1.43,12,0.04,-177.00,7531.00,14400,20240424,-25.42,7350,20240805,46.12,11760,-8.67,20250213,9560,12.34,20250102,14400,-25.42,20240424,7350,46.12,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N +20250224,091051,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10820,-130,5,-1.19,15089300,1381,3.16,11100,11100,10820,14230,7670,10950,10926.36,1.12,0,-898,11443,11196,10863,10616,10283,11320,10740,82,3280,500,7880,10,1,16314464,1765,-61.13,1.44,12,0.01,-177.00,7531.00,14400,20240424,-24.86,7350,20240805,47.21,11760,-7.99,20250213,9560,13.18,20250102,14400,-24.86,20240424,7350,47.21,20240805,3.17,N,251370,500,81 억,,183367,N,N,0,N,00,N 20250221,161041,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,469567260,43424,55.05,10700,11110,10530,13810,7450,10630,10813.05,1.04,0,12254,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.27,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N 20250221,151045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,452798610,41891,53.11,10700,11110,10530,13810,7450,10630,10808.97,1.04,0,12249,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.26,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N 20250221,141045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,10950,320,2,3.01,445745790,41248,52.29,10700,11110,10530,13810,7450,10630,10806.48,1.04,0,12095,11536,11082,10856,10402,10176,10970,10290,82,3180,500,7650,10,1,16314464,1786,-61.86,1.45,12,0.25,-177.00,7531.00,14400,20240424,-23.96,7350,20240805,48.98,11760,-6.89,20250213,9560,14.54,20250102,14400,-23.96,20240424,7350,48.98,20240805,3.16,N,251370,500,81 억,,170255,N,N,0,N,00,N diff --git a/251630/price/prices-20250201.csv b/251630/price/prices-20250201.csv index 041ce2e668ba..222be3e1ce4f 100644 --- a/251630/price/prices-20250201.csv +++ b/251630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-155,5,-3.09,192127950,39255,85.88,4990,5020,4845,6520,3520,5020,4894.36,0.64,0,-12268,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,776,26.16,0.63,12,0.25,186.00,7751.00,10690,20240401,-54.49,3400,20241210,43.09,5390,-9.74,20250210,4080,19.24,20250102,10690,-54.49,20240401,3400,43.09,20241210,1.75,N,251630,500,79 억,,102691,N,N,2,N,00,N +20250224,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-120,5,-2.39,184494995,37687,82.45,4990,5020,4845,6520,3520,5020,4895.45,0.64,0,-11597,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,781,26.34,0.63,12,0.24,186.00,7751.00,10690,20240401,-54.16,3400,20241210,44.12,5390,-9.09,20250210,4080,20.10,20250102,10690,-54.16,20240401,3400,44.12,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-130,5,-2.59,172097785,35153,76.90,4990,5020,4845,6520,3520,5020,4895.68,0.64,0,-10096,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,780,26.29,0.63,12,0.22,186.00,7751.00,10690,20240401,-54.26,3400,20241210,43.82,5390,-9.28,20250210,4080,19.85,20250102,10690,-54.26,20240401,3400,43.82,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-135,5,-2.69,154331510,31514,68.94,4990,5020,4845,6520,3520,5020,4897.24,0.64,0,-9863,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,779,26.26,0.63,12,0.20,186.00,7751.00,10690,20240401,-54.30,3400,20241210,43.68,5390,-9.37,20250210,4080,19.73,20250102,10690,-54.30,20240401,3400,43.68,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,121047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,-95,5,-1.89,120807840,24665,53.96,4990,5020,4845,6520,3520,5020,4897.95,0.64,0,-9935,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,785,26.48,0.64,12,0.15,186.00,7751.00,10690,20240401,-53.93,3400,20241210,44.85,5390,-8.63,20250210,4080,20.71,20250102,10690,-53.93,20240401,3400,44.85,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,111045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-130,5,-2.59,118716090,24238,53.02,4990,5020,4845,6520,3520,5020,4897.93,0.64,0,-10090,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,780,26.29,0.63,12,0.15,186.00,7751.00,10690,20240401,-54.26,3400,20241210,43.82,5390,-9.28,20250210,4080,19.85,20250102,10690,-54.26,20240401,3400,43.82,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,101044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-135,5,-2.69,99038755,20222,44.24,4990,5020,4845,6520,3520,5020,4897.57,0.64,0,-7959,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,779,26.26,0.63,12,0.13,186.00,7751.00,10690,20240401,-54.30,3400,20241210,43.68,5390,-9.37,20250210,4080,19.73,20250102,10690,-54.30,20240401,3400,43.68,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N +20250224,091052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,-75,5,-1.49,21485220,4354,9.53,4990,5020,4900,6520,3520,5020,4934.59,0.64,0,-2975,5176,5097,5031,4952,4886,5065,4920,80,1500,500,3610,5,1,15942886,788,26.59,0.64,12,0.03,186.00,7751.00,10690,20240401,-53.74,3400,20241210,45.44,5390,-8.26,20250210,4080,21.20,20250102,10690,-53.74,20240401,3400,45.44,20241210,1.75,N,251630,500,79 억,,102691,N,N,0,N,00,N 20250221,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,20,2,0.40,227408065,45448,68.45,5050,5110,4965,6500,3500,5000,5003.70,0.72,0,-11815,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,800,26.99,0.65,12,0.29,186.00,7751.00,10690,20240401,-53.04,3400,20241210,47.65,5390,-6.86,20250210,4080,23.04,20250102,10690,-53.04,20240401,3400,47.65,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N 20250221,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,10,2,0.20,220492565,44066,66.37,5050,5110,4965,6500,3500,5000,5003.69,0.72,0,-11149,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,799,26.94,0.65,12,0.28,186.00,7751.00,10690,20240401,-53.13,3400,20241210,47.35,5390,-7.05,20250210,4080,22.79,20250102,10690,-53.13,20240401,3400,47.35,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N 20250221,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,0,3,0.00,195763105,39118,58.92,5050,5110,4965,6500,3500,5000,5004.43,0.72,0,-11700,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,797,26.88,0.65,12,0.25,186.00,7751.00,10690,20240401,-53.23,3400,20241210,47.06,5390,-7.24,20250210,4080,22.55,20250102,10690,-53.23,20240401,3400,47.06,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N diff --git a/251970/price/prices-20250201.csv b/251970/price/prices-20250201.csv index 29ae015aed44..c9d64f5bc47c 100644 --- a/251970/price/prices-20250201.csv +++ b/251970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43350,50,2,0.12,2325681500,53734,36.51,42800,43900,41950,56200,30350,43300,43281.36,10.67,0,2762,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5375,19.91,2.26,12,0.43,2177.00,19205.00,50900,20240730,-14.83,21100,20240327,105.45,48950,-11.44,20250124,40350,7.43,20250218,50900,-14.83,20240730,21100,105.45,20240327,0.63,N,251970,500,62 억,,1323437,N,N,3829,N,00,N +20250224,151050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43500,200,2,0.46,2177909000,50333,34.20,42800,43900,41950,56200,30350,43300,43270.00,10.67,0,2365,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5394,19.98,2.27,12,0.41,2177.00,19205.00,50900,20240730,-14.54,21100,20240327,106.16,48950,-11.13,20250124,40350,7.81,20250218,50900,-14.54,20240730,21100,106.16,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,141048,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43650,350,2,0.81,1723348250,39926,27.13,42800,43900,41950,56200,30350,43300,43163.56,10.67,0,3432,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5413,20.05,2.27,12,0.32,2177.00,19205.00,50900,20240730,-14.24,21100,20240327,106.87,48950,-10.83,20250124,40350,8.18,20250218,50900,-14.24,20240730,21100,106.87,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,131050,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43700,400,2,0.92,1328525000,30879,20.98,42800,43900,41950,56200,30350,43300,43023.58,10.67,0,3590,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5419,20.07,2.28,12,0.25,2177.00,19205.00,50900,20240730,-14.15,21100,20240327,107.11,48950,-10.73,20250124,40350,8.30,20250218,50900,-14.15,20240730,21100,107.11,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,121047,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43600,300,2,0.69,1058052800,24681,16.77,42800,43850,41950,56200,30350,43300,42869.12,10.67,0,2065,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5406,20.03,2.27,12,0.20,2177.00,19205.00,50900,20240730,-14.34,21100,20240327,106.64,48950,-10.93,20250124,40350,8.05,20250218,50900,-14.34,20240730,21100,106.64,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,111045,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43150,-150,5,-0.35,724221550,17017,11.56,42800,43250,41950,56200,30350,43300,42558.71,10.67,0,382,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5351,19.82,2.25,12,0.14,2177.00,19205.00,50900,20240730,-15.23,21100,20240327,104.50,48950,-11.85,20250124,40350,6.94,20250218,50900,-15.23,20240730,21100,104.50,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,101044,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,42650,-650,5,-1.50,440695300,10392,7.06,42800,42900,41950,56200,30350,43300,42407.17,10.67,0,337,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5289,19.59,2.22,12,0.08,2177.00,19205.00,50900,20240730,-16.21,21100,20240327,102.13,48950,-12.87,20250124,40350,5.70,20250218,50900,-16.21,20240730,21100,102.13,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N +20250224,091052,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,41950,-1350,5,-3.12,142105800,3348,2.27,42800,42900,41950,56200,30350,43300,42444.98,10.67,0,-275,46233,44766,42783,41316,39333,45500,42050,62,12900,500,32040,50,1,12400000,5202,19.27,2.18,12,0.03,2177.00,19205.00,50900,20240730,-17.58,21100,20240327,98.82,48950,-14.30,20250124,40350,3.97,20250218,50900,-17.58,20240730,21100,98.82,20240327,0.63,N,251970,500,62 억,,1323437,N,N,13249,N,00,N 20250221,161042,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43300,2350,2,5.74,6314711550,147077,239.31,41300,44250,40800,53200,28700,40950,42934.65,10.57,0,13020,43416,42182,41566,40332,39716,41875,40025,62,12250,500,30300,50,1,12400000,5369,19.89,2.25,12,1.19,2177.00,19205.00,50900,20240730,-14.93,21100,20240327,105.21,48950,-11.54,20250124,40350,7.31,20250218,50900,-14.93,20240730,21100,105.21,20240327,0.65,N,251970,500,62 억,,1310595,N,N,13249,N,00,N 20250221,151046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43350,2400,2,5.86,6197342700,144368,234.90,41300,44250,40800,53200,28700,40950,42927.54,10.57,0,12671,43416,42182,41566,40332,39716,41875,40025,62,12250,500,30300,50,1,12400000,5375,19.91,2.26,12,1.16,2177.00,19205.00,50900,20240730,-14.83,21100,20240327,105.45,48950,-11.44,20250124,40350,7.43,20250218,50900,-14.83,20240730,21100,105.45,20240327,0.65,N,251970,500,62 억,,1310595,N,N,3489,N,00,N 20250221,141046,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,43350,2400,2,5.86,5714046850,133247,216.80,41300,44250,40800,53200,28700,40950,42883.26,10.57,0,14925,43416,42182,41566,40332,39716,41875,40025,62,12250,500,30300,50,1,12400000,5375,19.91,2.26,12,1.07,2177.00,19205.00,50900,20240730,-14.83,21100,20240327,105.45,48950,-11.44,20250124,40350,7.43,20250218,50900,-14.83,20240730,21100,105.45,20240327,0.65,N,251970,500,62 억,,1310595,N,N,3489,N,00,N diff --git a/252500/price/prices-20250201.csv b/252500/price/prices-20250201.csv index 4a7121e9680e..d9a354fd4368 100644 --- a/252500/price/prices-20250201.csv +++ b/252500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-10,5,-1.15,48240016,55925,30.62,862,875,852,1131,609,870,862.58,4.94,0,-7496,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,357,12.84,0.91,12,0.13,67.00,946.00,1392,20240603,-38.22,761,20241210,13.01,908,-5.29,20250131,817,5.26,20250102,1392,-38.22,20240603,761,13.01,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,151051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-7,5,-0.80,42108687,48828,26.73,862,875,852,1131,609,870,862.39,4.94,0,-7263,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,358,12.88,0.91,12,0.12,67.00,946.00,1392,20240603,-38.00,761,20241210,13.40,908,-4.96,20250131,817,5.63,20250102,1392,-38.00,20240603,761,13.40,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,141049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-1,5,-0.11,40340736,46780,25.61,862,875,852,1131,609,870,862.35,4.94,0,-5847,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,361,12.97,0.92,12,0.11,67.00,946.00,1392,20240603,-37.57,761,20241210,14.19,908,-4.30,20250131,817,6.36,20250102,1392,-37.57,20240603,761,14.19,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,131051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-2,5,-0.23,37969443,44042,24.11,862,875,852,1131,609,870,862.12,4.94,0,-5200,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,360,12.96,0.92,12,0.11,67.00,946.00,1392,20240603,-37.64,761,20241210,14.06,908,-4.41,20250131,817,6.24,20250102,1392,-37.64,20240603,761,14.06,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,121048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-1,5,-0.11,36449724,42289,23.15,862,875,852,1131,609,870,861.92,4.94,0,-4431,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,361,12.97,0.92,12,0.10,67.00,946.00,1392,20240603,-37.57,761,20241210,14.19,908,-4.30,20250131,817,6.36,20250102,1392,-37.57,20240603,761,14.19,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,-6,5,-0.69,30868209,35829,19.62,862,875,852,1131,609,870,861.54,4.94,0,-2110,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,358,12.90,0.91,12,0.09,67.00,946.00,1392,20240603,-37.93,761,20241210,13.53,908,-4.85,20250131,817,5.75,20250102,1392,-37.93,20240603,761,13.53,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-8,5,-0.92,28827544,33459,18.32,862,875,852,1131,609,870,861.58,4.94,0,-2015,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,358,12.87,0.91,12,0.08,67.00,946.00,1392,20240603,-38.07,761,20241210,13.27,908,-5.07,20250131,817,5.51,20250102,1392,-38.07,20240603,761,13.27,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N +20250224,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-10,5,-1.15,1696055,1968,1.08,862,870,860,1131,609,870,861.82,4.94,0,-94,896,882,869,855,842,890,863,41,261,100,520,1,1,41486390,357,12.84,0.91,12,0.00,67.00,946.00,1392,20240603,-38.22,761,20241210,13.01,908,-5.29,20250131,817,5.26,20250102,1392,-38.22,20240603,761,13.01,20241210,1.58,N,252500,100,41 억,,2050194,N,N,0,N,00,N 20250221,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,12,2,1.40,158697292,182617,100.99,859,883,856,1115,601,858,869.02,4.94,0,-1501,876,867,860,851,844,871,855,41,257,100,510,1,1,41486390,361,12.99,0.92,12,0.44,67.00,946.00,1392,20240603,-37.50,761,20241210,14.32,908,-4.19,20250131,817,6.49,20250102,1392,-37.50,20240603,761,14.32,20241210,1.61,N,252500,100,41 억,,2048708,N,N,0,N,00,N 20250221,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,15,2,1.75,153232994,176340,97.52,859,883,856,1115,601,858,868.96,4.94,0,-1358,876,867,860,851,844,871,855,41,257,100,510,1,1,41486390,362,13.03,0.92,12,0.43,67.00,946.00,1392,20240603,-37.28,761,20241210,14.72,908,-3.85,20250131,817,6.85,20250102,1392,-37.28,20240603,761,14.72,20241210,1.61,N,252500,100,41 억,,2048708,N,N,0,N,00,N 20250221,141046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,18,2,2.10,132503067,152527,84.35,859,883,856,1115,601,858,868.72,4.94,0,-2049,876,867,860,851,844,871,855,41,257,100,510,1,1,41486390,363,13.07,0.93,12,0.37,67.00,946.00,1392,20240603,-37.07,761,20241210,15.11,908,-3.52,20250131,817,7.22,20250102,1392,-37.07,20240603,761,15.11,20241210,1.61,N,252500,100,41 억,,2048708,N,N,0,N,00,N diff --git a/252990/price/prices-20250201.csv b/252990/price/prices-20250201.csv index 16d48d04885b..9cc9cbc30e2d 100644 --- a/252990/price/prices-20250201.csv +++ b/252990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5200,30,2,0.58,10415683650,1940850,1138.98,5170,5680,5020,6720,3620,5170,5367.15,0.18,0,-28238,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,3036,-200.00,2.49,12,3.32,-26.00,2085.00,9280,20240418,-43.97,3505,20241210,48.36,5720,-9.09,20250107,3890,33.68,20250102,9280,-43.97,20240418,3505,48.36,20241210,3.44,N,252990,500,291 억,,102852,N,N,86,N,00,N +20250224,151051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5190,20,2,0.39,10159254320,1891516,1110.03,5170,5680,5020,6720,3620,5170,5371.28,0.18,0,-25413,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,3030,-199.62,2.49,12,3.24,-26.00,2085.00,9280,20240418,-44.07,3505,20241210,48.07,5720,-9.27,20250107,3890,33.42,20250102,9280,-44.07,20240418,3505,48.07,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,141049,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5280,110,2,2.13,4752929440,885520,519.67,5170,5680,5020,6720,3620,5170,5368.05,0.18,0,-13303,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,3083,-203.08,2.53,12,1.52,-26.00,2085.00,9280,20240418,-43.10,3505,20241210,50.64,5720,-7.69,20250107,3890,35.73,20250102,9280,-43.10,20240418,3505,50.64,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,131051,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5110,-60,5,-1.16,804543580,158504,93.02,5170,5170,5020,6720,3620,5170,5074.05,0.18,0,-282,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,2984,-196.54,2.45,12,0.27,-26.00,2085.00,9280,20240418,-44.94,3505,20241210,45.79,5720,-10.66,20250107,3890,31.36,20250102,9280,-44.94,20240418,3505,45.79,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,121048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5100,-70,5,-1.35,775962470,152893,89.72,5170,5170,5020,6720,3620,5170,5073.32,0.18,0,-2236,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,2978,-196.15,2.45,12,0.26,-26.00,2085.00,9280,20240418,-45.04,3505,20241210,45.51,5720,-10.84,20250107,3890,31.11,20250102,9280,-45.04,20240418,3505,45.51,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,111046,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5060,-110,5,-2.13,653484240,128812,75.59,5170,5170,5020,6720,3620,5170,5070.87,0.18,0,-10564,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,2954,-194.62,2.43,12,0.22,-26.00,2085.00,9280,20240418,-45.47,3505,20241210,44.37,5720,-11.54,20250107,3890,30.08,20250102,9280,-45.47,20240418,3505,44.37,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,101045,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5060,-110,5,-2.13,506508050,99702,58.51,5170,5170,5030,6720,3620,5170,5077.45,0.18,0,-7344,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,2954,-194.62,2.43,12,0.17,-26.00,2085.00,9280,20240418,-45.47,3505,20241210,44.37,5720,-11.54,20250107,3890,30.08,20250102,9280,-45.47,20240418,3505,44.37,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N +20250224,091053,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5040,-130,5,-2.51,294014520,57695,33.86,5170,5170,5040,6720,3620,5170,5091.99,0.18,0,-4535,5303,5236,5113,5046,4923,5270,5080,292,1550,500,3820,10,1,58388063,2943,-193.85,2.42,12,0.10,-26.00,2085.00,9280,20240418,-45.69,3505,20241210,43.79,5720,-11.89,20250107,3890,29.56,20250102,9280,-45.69,20240418,3505,43.79,20241210,3.44,N,252990,500,291 억,,102852,N,N,0,N,00,N 20250221,161042,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5170,90,2,1.77,831313140,163091,57.57,5080,5180,4990,6600,3560,5080,5096.00,0.19,0,-7657,5333,5206,5123,4996,4913,5165,4955,292,1520,500,3750,10,1,58388063,3019,-198.85,2.48,12,0.28,-26.00,2085.00,9280,20240418,-44.29,3505,20241210,47.50,5720,-9.62,20250107,3890,32.90,20250102,9280,-44.29,20240418,3505,47.50,20241210,3.52,N,252990,500,291 억,,109863,N,N,2,N,00,N 20250221,151047,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5150,70,2,1.38,738931780,145230,51.26,5080,5180,4990,6600,3560,5080,5088.02,0.19,0,-10931,5333,5206,5123,4996,4913,5165,4955,292,1520,500,3750,10,1,58388063,3007,-198.08,2.47,12,0.25,-26.00,2085.00,9280,20240418,-44.50,3505,20241210,46.93,5720,-9.97,20250107,3890,32.39,20250102,9280,-44.50,20240418,3505,46.93,20241210,3.52,N,252990,500,291 억,,109863,N,N,2,N,00,N 20250221,141047,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5170,90,2,1.77,533669340,105407,37.21,5080,5170,4990,6600,3560,5080,5062.92,0.19,0,-15745,5333,5206,5123,4996,4913,5165,4955,292,1520,500,3750,10,1,58388063,3019,-198.85,2.48,12,0.18,-26.00,2085.00,9280,20240418,-44.29,3505,20241210,47.50,5720,-9.62,20250107,3890,32.90,20250102,9280,-44.29,20240418,3505,47.50,20241210,3.52,N,252990,500,291 억,,109863,N,N,2,N,00,N diff --git a/253450/price/prices-20250201.csv b/253450/price/prices-20250201.csv index 0c4573f5d72f..4d184f645bb1 100644 --- a/253450/price/prices-20250201.csv +++ b/253450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161051,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48500,-700,5,-1.42,9611255500,197102,31.52,48150,49600,48150,63900,34450,49200,48764.06,10.92,0,13463,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14578,48.45,2.06,12,0.66,1001.00,23546.00,51700,20250220,-6.19,33000,20240805,46.97,51700,-6.19,20250220,36300,33.61,20250203,51700,-6.19,20250220,33000,46.97,20240805,0.68,N,253450,500,150 억,,3282105,N,N,460,N,00,N +20250224,151051,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48550,-650,5,-1.32,9103310100,186634,29.85,48150,49600,48150,63900,34450,49200,48776.08,10.92,0,13949,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14593,48.50,2.06,12,0.62,1001.00,23546.00,51700,20250220,-6.09,33000,20240805,47.12,51700,-6.09,20250220,36300,33.75,20250203,51700,-6.09,20250220,33000,47.12,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,141049,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48450,-750,5,-1.52,8023204250,164335,26.28,48150,49600,48150,63900,34450,49200,48822.06,10.92,0,9814,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14563,48.40,2.06,12,0.55,1001.00,23546.00,51700,20250220,-6.29,33000,20240805,46.82,51700,-6.29,20250220,36300,33.47,20250203,51700,-6.29,20250220,33000,46.82,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,131051,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48800,-400,5,-0.81,7403549600,151590,24.24,48150,49600,48150,63900,34450,49200,48839.11,10.92,0,9409,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14669,48.75,2.07,12,0.50,1001.00,23546.00,51700,20250220,-5.61,33000,20240805,47.88,51700,-5.61,20250220,36300,34.44,20250203,51700,-5.61,20250220,33000,47.88,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,121048,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49000,-200,5,-0.41,6933845250,141978,22.71,48150,49600,48150,63900,34450,49200,48837.26,10.92,0,8665,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14729,48.95,2.08,12,0.47,1001.00,23546.00,51700,20250220,-5.22,33000,20240805,48.48,51700,-5.22,20250220,36300,34.99,20250203,51700,-5.22,20250220,33000,48.48,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,111046,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48800,-400,5,-0.81,6377430750,130601,20.89,48150,49600,48150,63900,34450,49200,48831.18,10.92,0,12009,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14669,48.75,2.07,12,0.43,1001.00,23546.00,51700,20250220,-5.61,33000,20240805,47.88,51700,-5.61,20250220,36300,34.44,20250203,51700,-5.61,20250220,33000,47.88,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,101045,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48900,-300,5,-0.61,4815618550,98422,15.74,48150,49600,48150,63900,34450,49200,48928.05,10.92,0,4892,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14699,48.85,2.08,12,0.33,1001.00,23546.00,51700,20250220,-5.42,33000,20240805,48.18,51700,-5.42,20250220,36300,34.71,20250203,51700,-5.42,20250220,33000,48.18,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N +20250224,091053,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48550,-650,5,-1.32,1883988200,38711,6.19,48150,49400,48150,63900,34450,49200,48666.92,10.92,0,7379,52033,50616,48983,47566,45933,49800,46750,150,14700,500,37390,50,1,30058498,14593,48.50,2.06,12,0.13,1001.00,23546.00,51700,20250220,-6.09,33000,20240805,47.12,51700,-6.09,20250220,36300,33.75,20250203,51700,-6.09,20250220,33000,47.12,20240805,0.68,N,253450,500,150 억,,3282105,N,N,535,N,00,N 20250221,161043,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49200,-200,5,-0.40,30290970200,619762,24.82,50000,50400,47350,64200,34600,49400,48874.02,10.89,0,9852,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14789,49.15,2.09,12,2.06,1001.00,23546.00,51700,20250220,-4.84,33000,20240805,49.09,51700,-4.84,20250220,36300,35.54,20250203,51700,-4.84,20250220,33000,49.09,20240805,0.67,N,253450,500,150 억,,3272610,N,N,535,N,00,N 20250221,151047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48750,-650,5,-1.32,29225193500,598064,23.95,50000,50400,47350,64200,34600,49400,48866.31,10.89,0,10891,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14654,48.70,2.07,12,1.99,1001.00,23546.00,51700,20250220,-5.71,33000,20240805,47.73,51700,-5.71,20250220,36300,34.30,20250203,51700,-5.71,20250220,33000,47.73,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N 20250221,141047,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49150,-250,5,-0.51,26475910150,541983,21.71,50000,50400,47350,64200,34600,49400,48850.05,10.89,0,5395,54533,51966,49133,46566,43733,53250,47850,150,14800,500,37540,50,1,30058498,14774,49.10,2.09,12,1.80,1001.00,23546.00,51700,20250220,-4.93,33000,20240805,48.94,51700,-4.93,20250220,36300,35.40,20250203,51700,-4.93,20250220,33000,48.94,20240805,0.67,N,253450,500,150 억,,3272610,N,N,7072,N,00,N diff --git a/253590/price/prices-20250201.csv b/253590/price/prices-20250201.csv index 13b9b5dce2b4..aa617649d077 100644 --- a/253590/price/prices-20250201.csv +++ b/253590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161051,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12050,30,2,0.25,18929245200,1581795,71.52,11700,12430,11570,15620,8420,12020,11966.81,0.00,0,35480,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5286,63.09,5.68,12,3.61,191.00,2123.00,17270,20240704,-30.23,7420,20240909,62.40,13370,-9.87,20250219,8530,41.27,20250102,17270,-30.23,20240704,7420,62.40,20240909,5.45,N,253590,100,43 억,,0,N,N,1266,N,00,N +20250224,151052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12060,40,2,0.33,18310067360,1530414,69.20,11700,12430,11570,15620,8420,12020,11964.11,0.00,0,30836,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5291,63.14,5.68,12,3.49,191.00,2123.00,17270,20240704,-30.17,7420,20240909,62.53,13370,-9.80,20250219,8530,41.38,20250102,17270,-30.17,20240704,7420,62.53,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,141049,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12050,30,2,0.25,17037230350,1425020,64.43,11700,12430,11570,15620,8420,12020,11955.76,0.00,0,14324,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5286,63.09,5.68,12,3.25,191.00,2123.00,17270,20240704,-30.23,7420,20240909,62.40,13370,-9.87,20250219,8530,41.27,20250102,17270,-30.23,20240704,7420,62.40,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,131052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12090,70,2,0.58,16485145700,1379179,62.36,11700,12430,11570,15620,8420,12020,11952.85,0.00,0,10582,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5304,63.30,5.69,12,3.14,191.00,2123.00,17270,20240704,-29.99,7420,20240909,62.94,13370,-9.57,20250219,8530,41.74,20250102,17270,-29.99,20240704,7420,62.94,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,121048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,60,2,0.50,15156770700,1269705,57.41,11700,12430,11570,15620,8420,12020,11937.21,0.00,0,-2540,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5299,63.25,5.69,12,2.89,191.00,2123.00,17270,20240704,-30.05,7420,20240909,62.80,13370,-9.65,20250219,8530,41.62,20250102,17270,-30.05,20240704,7420,62.80,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,111046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11790,-230,5,-1.91,6656198380,569814,25.76,11700,11880,11570,15620,8420,12020,11681.11,0.00,0,58582,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5172,61.73,5.55,12,1.30,191.00,2123.00,17270,20240704,-31.73,7420,20240909,58.89,13370,-11.82,20250219,8530,38.22,20250102,17270,-31.73,20240704,7420,58.89,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,101046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11620,-400,5,-3.33,5313962940,455350,20.59,11700,11820,11570,15620,8420,12020,11669.74,0.00,0,46521,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5098,60.84,5.47,12,1.04,191.00,2123.00,17270,20240704,-32.72,7420,20240909,56.60,13370,-13.09,20250219,8530,36.23,20250102,17270,-32.72,20240704,7420,56.60,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N +20250224,091053,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,11630,-390,5,-3.24,2363732050,201846,9.13,11700,11820,11610,15620,8420,12020,11709.93,0.00,0,32411,13053,12536,12243,11726,11433,12390,11580,44,3600,100,8650,10,1,43869164,5102,60.89,5.48,12,0.46,191.00,2123.00,17270,20240704,-32.66,7420,20240909,56.74,13370,-13.01,20250219,8530,36.34,20250102,17270,-32.66,20240704,7420,56.74,20240909,5.45,N,253590,100,43 억,,0,N,N,1209,N,00,N 20250221,161043,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12020,-970,5,-7.47,26533358280,2175888,42.40,12750,12760,11950,16880,9100,12990,12194.23,0.00,0,-63247,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5273,62.93,5.66,12,4.96,191.00,2123.00,17270,20240704,-30.40,7420,20240909,61.99,13370,-10.10,20250219,8530,40.91,20250102,17270,-30.40,20240704,7420,61.99,20240909,5.20,N,253590,100,43 억,,0,N,N,1209,N,00,N 20250221,151047,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12050,-940,5,-7.24,25468565240,2087466,40.67,12750,12760,11950,16880,9100,12990,12200.08,0.00,0,-69131,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5286,63.09,5.68,12,4.76,191.00,2123.00,17270,20240704,-30.23,7420,20240909,62.40,13370,-9.87,20250219,8530,41.27,20250102,17270,-30.23,20240704,7420,62.40,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N 20250221,141047,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,12080,-910,5,-7.01,23439673320,1920239,37.42,12750,12760,11950,16880,9100,12990,12205.96,0.00,0,-55484,13756,13372,12966,12582,12176,13565,12775,44,3890,100,9350,10,1,43869164,5299,63.25,5.69,12,4.38,191.00,2123.00,17270,20240704,-30.05,7420,20240909,62.80,13370,-9.65,20250219,8530,41.62,20250102,17270,-30.05,20240704,7420,62.80,20240909,5.20,N,253590,100,43 억,,0,N,N,1228,N,00,N diff --git a/253610/price/prices-20250201.csv b/253610/price/prices-20250201.csv index 67f0f2231092..ad8ba93978e4 100644 --- a/253610/price/prices-20250201.csv +++ b/253610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161052,57,100.00,KONEX,,,N,N,N,N, ,N,1414,64,2,4.74,322458,228,37.62,1410,1430,1410,1552,1148,1350,1414.29,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.42,23.18,12,0.00,-413.00,61.00,2170,20240321,-34.84,900,20241216,57.11,1690,-16.33,20250206,932,51.72,20250122,2170,-34.84,20240321,900,57.11,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,151052,57,100.00,KONEX,,,N,N,N,N, ,N,1420,70,2,5.19,241860,171,28.22,1410,1430,1410,1552,1148,1350,1414.39,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.44,23.28,12,0.00,-413.00,61.00,2170,20240321,-34.56,900,20241216,57.78,1690,-15.98,20250206,932,52.36,20250122,2170,-34.56,20240321,900,57.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,141050,57,100.00,KONEX,,,N,N,N,N, ,N,1420,70,2,5.19,241860,171,28.22,1410,1430,1410,1552,1148,1350,1414.39,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.44,23.28,12,0.00,-413.00,61.00,2170,20240321,-34.56,900,20241216,57.78,1690,-15.98,20250206,932,52.36,20250122,2170,-34.56,20240321,900,57.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,131052,57,100.00,KONEX,,,N,N,N,N, ,N,1420,70,2,5.19,241860,171,28.22,1410,1430,1410,1552,1148,1350,1414.39,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.44,23.28,12,0.00,-413.00,61.00,2170,20240321,-34.56,900,20241216,57.78,1690,-15.98,20250206,932,52.36,20250122,2170,-34.56,20240321,900,57.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,121049,57,100.00,KONEX,,,N,N,N,N, ,N,1420,70,2,5.19,241860,171,28.22,1410,1430,1410,1552,1148,1350,1414.39,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.44,23.28,12,0.00,-413.00,61.00,2170,20240321,-34.56,900,20241216,57.78,1690,-15.98,20250206,932,52.36,20250122,2170,-34.56,20240321,900,57.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,111047,57,100.00,KONEX,,,N,N,N,N, ,N,1420,70,2,5.19,241860,171,28.22,1410,1430,1410,1552,1148,1350,1414.39,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,144,-3.44,23.28,12,0.00,-413.00,61.00,2170,20240321,-34.56,900,20241216,57.78,1690,-15.98,20250206,932,52.36,20250122,2170,-34.56,20240321,900,57.78,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,101046,57,100.00,KONEX,,,N,N,N,N, ,N,1430,80,2,5.93,234760,166,27.39,1410,1430,1410,1552,1148,1350,1414.22,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,145,-3.46,23.44,12,0.00,-413.00,61.00,2170,20240321,-34.10,900,20241216,58.89,1690,-15.38,20250206,932,53.43,20250122,2170,-34.10,20240321,900,58.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20250224,091053,57,100.00,KONEX,,,N,N,N,N, ,N,1430,80,2,5.93,234760,166,27.39,1410,1430,1410,1552,1148,1350,1414.22,0.00,0,0,1463,1406,1353,1296,1243,1380,1270,51,202,500,810,1,1,10157305,145,-3.46,23.44,12,0.00,-413.00,61.00,2170,20240321,-34.10,900,20241216,58.89,1690,-15.38,20250206,932,53.43,20250122,2170,-34.10,20240321,900,58.89,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20250221,161043,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N 20250221,151047,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N 20250221,141048,54,100.00,KONEX,,,N,N,N,N, ,N,1350,30,2,2.27,801200,606,62.73,1410,1410,1300,1518,1122,1320,1322.11,0.00,0,0,1486,1402,1326,1242,1166,1365,1205,51,198,500,790,1,1,10157305,137,-3.27,22.13,12,0.01,-413.00,61.00,2170,20240321,-37.79,900,20241216,50.00,1690,-20.12,20250206,932,44.85,20250122,2170,-37.79,20240321,900,50.00,20241216,0.00,N,253610,500,50 억,,0,N,N,0,N,01,N diff --git a/253840/price/prices-20250201.csv b/253840/price/prices-20250201.csv index cd61fa83a5c2..913b8e5a1e83 100644 --- a/253840/price/prices-20250201.csv +++ b/253840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,620,2,10.69,50266196830,7253045,7109.92,6850,7300,6360,7540,4060,5800,6930.79,1.93,0,-134511,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1075,-6.20,0.86,12,43.32,-1036.00,7433.00,11500,20240819,-44.17,4700,20240719,36.60,10300,-37.67,20250108,5330,20.45,20250102,11500,-44.17,20240819,4700,36.60,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,151052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,620,2,10.69,49593230790,7148038,7006.99,6850,7300,6360,7540,4060,5800,6938.02,1.93,0,-163587,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1075,-6.20,0.86,12,42.69,-1036.00,7433.00,11500,20240819,-44.17,4700,20240719,36.60,10300,-37.67,20250108,5330,20.45,20250102,11500,-44.17,20240819,4700,36.60,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,670,2,11.55,47627768370,6842046,6707.03,6850,7300,6430,7540,4060,5800,6961.05,1.93,0,-148768,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1083,-6.25,0.87,12,40.86,-1036.00,7433.00,11500,20240819,-43.74,4700,20240719,37.66,10300,-37.18,20250108,5330,21.39,20250102,11500,-43.74,20240819,4700,37.66,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,800,2,13.79,44541737490,6370136,6244.44,6850,7300,6570,7540,4060,5800,6992.28,1.93,0,-158179,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1105,-6.37,0.89,12,38.05,-1036.00,7433.00,11500,20240819,-42.61,4700,20240719,40.43,10300,-35.92,20250108,5330,23.83,20250102,11500,-42.61,20240819,4700,40.43,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,1070,2,18.45,41317444330,5891911,5775.65,6850,7300,6700,7540,4060,5800,7012.58,1.93,0,-175421,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1150,-6.63,0.92,12,35.19,-1036.00,7433.00,11500,20240819,-40.26,4700,20240719,46.17,10300,-33.30,20250108,5330,28.89,20250102,11500,-40.26,20240819,4700,46.17,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,111047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,1150,2,19.83,38619181280,5501943,5393.37,6850,7300,6700,7540,4060,5800,7019.19,1.93,0,-159159,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1164,-6.71,0.94,12,32.86,-1036.00,7433.00,11500,20240819,-39.57,4700,20240719,47.87,10300,-32.52,20250108,5330,30.39,20250102,11500,-39.57,20240819,4700,47.87,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,1200,2,20.69,32298735860,4607503,4516.58,6850,7300,6700,7540,4060,5800,7010.04,1.93,0,-159442,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1172,-6.76,0.94,12,27.52,-1036.00,7433.00,11500,20240819,-39.13,4700,20240719,48.94,10300,-32.04,20250108,5330,31.33,20250102,11500,-39.13,20240819,4700,48.94,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N +20250224,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,1420,2,24.48,15190408510,2176804,2133.85,6850,7300,6700,7540,4060,5800,6978.32,1.93,0,-34683,5920,5860,5830,5770,5740,5845,5755,84,1740,500,3590,10,1,16743200,1209,-6.97,0.97,12,13.00,-1036.00,7433.00,11500,20240819,-37.22,4700,20240719,53.62,10300,-29.90,20250108,5330,35.46,20250102,11500,-37.22,20240819,4700,53.62,20240719,3.84,N,253840,500,83 억,,322697,N,N,0,N,00,N 20250221,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-50,5,-0.85,585258930,100300,93.54,5830,5890,5800,7600,4100,5850,5835.41,1.93,0,-1383,5996,5922,5876,5802,5756,5900,5780,84,1750,500,3620,10,1,16743200,971,-5.60,0.78,12,0.60,-1036.00,7433.00,11500,20240819,-49.57,4700,20240719,23.40,10300,-43.69,20250108,5330,8.82,20250102,11500,-49.57,20240819,4700,23.40,20240719,3.86,N,253840,500,83 억,,323894,N,N,0,N,00,N 20250221,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-40,5,-0.68,530012470,90779,84.66,5830,5890,5800,7600,4100,5850,5838.49,1.93,0,96,5996,5922,5876,5802,5756,5900,5780,84,1750,500,3620,10,1,16743200,973,-5.61,0.78,12,0.54,-1036.00,7433.00,11500,20240819,-49.48,4700,20240719,23.62,10300,-43.59,20250108,5330,9.01,20250102,11500,-49.48,20240819,4700,23.62,20240719,3.86,N,253840,500,83 억,,323894,N,N,0,N,00,N 20250221,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-20,5,-0.34,401313340,68639,64.01,5830,5890,5810,7600,4100,5850,5846.72,1.93,0,-1920,5996,5922,5876,5802,5756,5900,5780,84,1750,500,3620,10,1,16743200,976,-5.63,0.78,12,0.41,-1036.00,7433.00,11500,20240819,-49.30,4700,20240719,24.04,10300,-43.40,20250108,5330,9.38,20250102,11500,-49.30,20240819,4700,24.04,20240719,3.86,N,253840,500,83 억,,323894,N,N,0,N,00,N diff --git a/254120/price/prices-20250201.csv b/254120/price/prices-20250201.csv index f1847a6920ee..83d77938865d 100644 --- a/254120/price/prices-20250201.csv +++ b/254120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1673,-32,5,-1.88,283099641,170578,92.82,1651,1685,1641,2215,1194,1705,1659.64,0.16,0,2350,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,515,-12.04,1.87,12,0.55,-139.00,894.00,2980,20240613,-43.86,1150,20241209,45.48,2165,-22.73,20250213,1253,33.52,20250102,2980,-43.86,20240613,1150,45.48,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,151052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1673,-32,5,-1.88,275253976,165889,90.27,1651,1685,1641,2215,1194,1705,1659.27,0.16,0,2980,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,515,-12.04,1.87,12,0.54,-139.00,894.00,2980,20240613,-43.86,1150,20241209,45.48,2165,-22.73,20250213,1253,33.52,20250102,2980,-43.86,20240613,1150,45.48,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1669,-36,5,-2.11,242734841,146423,79.68,1651,1685,1641,2215,1194,1705,1657.76,0.16,0,-2449,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,513,-12.01,1.87,12,0.48,-139.00,894.00,2980,20240613,-43.99,1150,20241209,45.13,2165,-22.91,20250213,1253,33.20,20250102,2980,-43.99,20240613,1150,45.13,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,131053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1677,-28,5,-1.64,221920861,133989,72.91,1651,1685,1641,2215,1194,1705,1656.26,0.16,0,-234,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,516,-12.06,1.88,12,0.44,-139.00,894.00,2980,20240613,-43.72,1150,20241209,45.83,2165,-22.54,20250213,1253,33.84,20250102,2980,-43.72,20240613,1150,45.83,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,121049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1667,-38,5,-2.23,194830554,117736,64.07,1651,1685,1641,2215,1194,1705,1654.81,0.16,0,3786,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,513,-11.99,1.86,12,0.38,-139.00,894.00,2980,20240613,-44.06,1150,20241209,44.96,2165,-23.00,20250213,1253,33.04,20250102,2980,-44.06,20240613,1150,44.96,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,111047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1665,-40,5,-2.35,170568928,103201,56.16,1651,1679,1641,2215,1194,1705,1652.78,0.16,0,3043,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,512,-11.98,1.86,12,0.34,-139.00,894.00,2980,20240613,-44.13,1150,20241209,44.78,2165,-23.09,20250213,1253,32.88,20250102,2980,-44.13,20240613,1150,44.78,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,101046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1651,-54,5,-3.17,157689088,95435,51.93,1651,1679,1641,2215,1194,1705,1652.32,0.16,0,4892,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,508,-11.88,1.85,12,0.31,-139.00,894.00,2980,20240613,-44.60,1150,20241209,43.57,2165,-23.74,20250213,1253,31.76,20250102,2980,-44.60,20240613,1150,43.57,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N +20250224,091054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1660,-45,5,-2.64,51650204,31204,16.98,1651,1679,1651,2215,1194,1705,1655.24,0.16,0,2407,1741,1722,1686,1667,1631,1732,1677,31,510,100,1190,1,1,30754270,511,-11.94,1.86,12,0.10,-139.00,894.00,2980,20240613,-44.30,1150,20241209,44.35,2165,-23.33,20250213,1253,32.48,20250102,2980,-44.30,20240613,1150,44.35,20241209,0.87,N,254120,100,30 억,,50269,N,N,0,N,00,N 20250221,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,28,2,1.67,293799723,175478,79.58,1661,1705,1650,2180,1174,1677,1674.28,0.21,0,-13497,1737,1707,1685,1655,1633,1722,1670,31,503,100,1170,1,1,30754270,524,-12.27,1.91,12,0.57,-139.00,894.00,2980,20240613,-42.79,1150,20241209,48.26,2165,-21.25,20250213,1253,36.07,20250102,2980,-42.79,20240613,1150,48.26,20241209,1.27,N,254120,100,30 억,,63107,N,N,0,N,00,N 20250221,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1683,6,2,0.36,250156623,149783,67.93,1661,1695,1650,2180,1174,1677,1670.13,0.21,0,-2152,1737,1707,1685,1655,1633,1722,1670,31,503,100,1170,1,1,30754270,518,-12.11,1.88,12,0.49,-139.00,894.00,2980,20240613,-43.52,1150,20241209,46.35,2165,-22.26,20250213,1253,34.32,20250102,2980,-43.52,20240613,1150,46.35,20241209,1.27,N,254120,100,30 억,,63107,N,N,0,N,00,N 20250221,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1664,-13,5,-0.78,218105357,130651,59.25,1661,1695,1650,2180,1174,1677,1669.37,0.21,0,-15718,1737,1707,1685,1655,1633,1722,1670,31,503,100,1170,1,1,30754270,512,-11.97,1.86,12,0.42,-139.00,894.00,2980,20240613,-44.16,1150,20241209,44.70,2165,-23.14,20250213,1253,32.80,20250102,2980,-44.16,20240613,1150,44.70,20241209,1.27,N,254120,100,30 억,,63107,N,N,0,N,00,N diff --git a/254160/price/prices-20250201.csv b/254160/price/prices-20250201.csv index d1ad653a4e3d..ce33135f1604 100644 --- a/254160/price/prices-20250201.csv +++ b/254160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161053,57,100.00,KONEX,,,N,N,N,N, ,N,1900,7,2,0.37,220400,116,4.93,1900,1900,1900,2175,1610,1893,1900.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.99,1.91,12,0.00,-381.00,995.00,3400,20240521,-44.12,1405,20250221,35.23,2595,-26.78,20250203,1405,35.23,20250221,3400,-44.12,20240521,1405,35.23,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,151053,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,141051,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,131053,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,121050,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,111047,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,101047,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20250224,091054,57,100.00,KONEX,,,N,N,N,N, ,N,1893,0,3,0.00,0,0,0.00,0,0,0,2175,1610,1893,0.00,0.00,0,0,2221,2057,1731,1567,1241,2139,1649,26,282,500,1130,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250221,161044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1893,242,2,14.66,3743889,2354,1252.13,1800,1895,1405,1898,1404,1651,1590.44,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,98,-4.97,1.90,12,0.05,-381.00,995.00,3400,20240521,-44.32,1405,20250221,34.73,2595,-27.05,20250203,1405,34.73,20250221,3400,-44.32,20240521,1405,34.73,20250221,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250221,151048,57,100.00,KONEX,,,N,N,N,N, ,N,1893,242,2,14.66,28523,16,8.51,1800,1895,1611,1898,1404,1651,1782.69,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,98,-4.97,1.90,12,0.00,-381.00,995.00,3400,20240521,-44.32,1543,20250219,22.68,2595,-27.05,20250203,1543,22.68,20250219,3400,-44.32,20240521,1543,22.68,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20250221,141048,57,100.00,KONEX,,,N,N,N,N, ,N,1615,-36,5,-2.18,26630,15,7.98,1800,1895,1611,1898,1404,1651,1775.33,0.00,0,0,2014,1832,1717,1535,1420,1775,1478,26,247,500,990,1,1,5160000,83,-4.24,1.62,12,0.00,-381.00,995.00,3400,20240521,-52.50,1543,20250219,4.67,2595,-37.76,20250203,1543,4.67,20250219,3400,-52.50,20240521,1543,4.67,20250219,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250201.csv b/254490/price/prices-20250201.csv index e2a13e142dd7..9a74f82ef41e 100644 --- a/254490/price/prices-20250201.csv +++ b/254490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13030,-170,5,-1.29,501280060,38742,90.25,13050,13070,12810,17160,9240,13200,12938.48,0.18,0,4307,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1881,36.70,2.35,12,0.27,355.00,5554.00,24000,20240402,-45.71,9620,20241210,35.45,15300,-14.84,20250214,10650,22.35,20250102,24000,-45.71,20240402,9620,35.45,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,151053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12990,-210,5,-1.59,449101760,34728,80.90,13050,13070,12810,17160,9240,13200,12931.59,0.18,0,4035,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1875,36.59,2.34,12,0.24,355.00,5554.00,24000,20240402,-45.88,9620,20241210,35.03,15300,-15.10,20250214,10650,21.97,20250102,24000,-45.88,20240402,9620,35.03,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,141051,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12940,-260,5,-1.97,406071050,31402,73.15,13050,13070,12810,17160,9240,13200,12930.95,0.18,0,3597,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1868,36.45,2.33,12,0.22,355.00,5554.00,24000,20240402,-46.08,9620,20241210,34.51,15300,-15.42,20250214,10650,21.50,20250102,24000,-46.08,20240402,9620,34.51,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,131053,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13000,-200,5,-1.52,378253900,29258,68.15,13050,13070,12810,17160,9240,13200,12927.76,0.18,0,3538,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1877,36.62,2.34,12,0.20,355.00,5554.00,24000,20240402,-45.83,9620,20241210,35.14,15300,-15.03,20250214,10650,22.07,20250102,24000,-45.83,20240402,9620,35.14,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,121050,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12930,-270,5,-2.05,347540160,26893,62.65,13050,13070,12810,17160,9240,13200,12922.56,0.18,0,2409,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1867,36.42,2.33,12,0.19,355.00,5554.00,24000,20240402,-46.12,9620,20241210,34.41,15300,-15.49,20250214,10650,21.41,20250102,24000,-46.12,20240402,9620,34.41,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,111048,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12960,-240,5,-1.82,319071420,24693,57.52,13050,13070,12810,17160,9240,13200,12920.97,0.18,0,1826,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1871,36.51,2.33,12,0.17,355.00,5554.00,24000,20240402,-46.00,9620,20241210,34.72,15300,-15.29,20250214,10650,21.69,20250102,24000,-46.00,20240402,9620,34.72,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,101047,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12940,-260,5,-1.97,274611340,21247,49.49,13050,13070,12810,17160,9240,13200,12924.06,0.18,0,2661,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1868,36.45,2.33,12,0.15,355.00,5554.00,24000,20240402,-46.08,9620,20241210,34.51,15300,-15.42,20250214,10650,21.50,20250102,24000,-46.08,20240402,9620,34.51,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N +20250224,091055,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12930,-270,5,-2.05,109373870,8428,19.63,13050,13070,12910,17160,9240,13200,12976.11,0.18,0,35,13626,13412,13286,13072,12946,13350,13010,14,3960,100,9500,10,1,14438000,1867,36.42,2.33,12,0.06,355.00,5554.00,24000,20240402,-46.12,9620,20241210,34.41,15300,-15.49,20250214,10650,21.41,20250102,24000,-46.12,20240402,9620,34.41,20241210,3.27,N,254490,100,14 억,,25749,N,N,0,N,00,N 20250221,161044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13200,-160,5,-1.20,560395420,42293,51.70,13360,13500,13160,17360,9360,13360,13250.32,0.18,0,124,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1906,37.18,2.38,12,0.29,355.00,5554.00,24000,20240402,-45.00,9620,20241210,37.21,15300,-13.73,20250214,10650,23.94,20250102,24000,-45.00,20240402,9620,37.21,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N 20250221,151049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-110,5,-0.82,520746370,39296,48.04,13360,13500,13160,17360,9360,13360,13251.85,0.18,0,142,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1913,37.32,2.39,12,0.27,355.00,5554.00,24000,20240402,-44.79,9620,20241210,37.73,15300,-13.40,20250214,10650,24.41,20250102,24000,-44.79,20240402,9620,37.73,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N 20250221,141049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-170,5,-1.27,411471350,31026,37.93,13360,13500,13170,17360,9360,13360,13262.09,0.18,0,-3475,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1904,37.15,2.37,12,0.21,355.00,5554.00,24000,20240402,-45.04,9620,20241210,37.11,15300,-13.79,20250214,10650,23.85,20250102,24000,-45.04,20240402,9620,37.11,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N diff --git a/255220/price/prices-20250201.csv b/255220/price/prices-20250201.csv index dbadf682f328..ec426545bf81 100644 --- a/255220/price/prices-20250201.csv +++ b/255220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,15,2,0.48,9757632125,3108158,126.36,3175,3190,3080,4035,2175,3105,3139.73,0.72,0,-458542,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3041,-5.33,2.72,12,3.19,-585.00,1146.00,4005,20240731,-22.10,1229,20240705,153.86,3955,-21.11,20250213,2790,11.83,20250102,4005,-22.10,20240731,1229,153.86,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,151053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,10,2,0.32,9342684390,2975249,120.96,3175,3190,3080,4035,2175,3105,3140.35,0.72,0,-431701,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3036,-5.32,2.72,12,3.05,-585.00,1146.00,4005,20240731,-22.22,1229,20240705,153.46,3955,-21.24,20250213,2790,11.65,20250102,4005,-22.22,20240731,1229,153.46,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,141051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,10,2,0.32,8662016865,2756709,112.07,3175,3190,3080,4035,2175,3105,3142.40,0.72,0,-395820,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3036,-5.32,2.72,12,2.83,-585.00,1146.00,4005,20240731,-22.22,1229,20240705,153.46,3955,-21.24,20250213,2790,11.65,20250102,4005,-22.22,20240731,1229,153.46,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,131053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,20,2,0.64,8006155405,2546071,103.51,3175,3190,3080,4035,2175,3105,3144.80,0.72,0,-368410,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3046,-5.34,2.73,12,2.61,-585.00,1146.00,4005,20240731,-21.97,1229,20240705,154.27,3955,-20.99,20250213,2790,12.01,20250102,4005,-21.97,20240731,1229,154.27,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,121050,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,25,2,0.81,7532550045,2394598,97.35,3175,3190,3080,4035,2175,3105,3145.95,0.72,0,-335765,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3051,-5.35,2.73,12,2.46,-585.00,1146.00,4005,20240731,-21.85,1229,20240705,154.68,3955,-20.86,20250213,2790,12.19,20250102,4005,-21.85,20240731,1229,154.68,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,111048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,40,2,1.29,6745429630,2143611,87.15,3175,3190,3080,4035,2175,3105,3147.11,0.72,0,-316120,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3066,-5.38,2.74,12,2.20,-585.00,1146.00,4005,20240731,-21.47,1229,20240705,155.90,3955,-20.48,20250213,2790,12.72,20250102,4005,-21.47,20240731,1229,155.90,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,101047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,10,2,0.32,4282580815,1363231,55.42,3175,3190,3080,4035,2175,3105,3141.98,0.72,0,-233459,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3036,-5.32,2.72,12,1.40,-585.00,1146.00,4005,20240731,-22.22,1229,20240705,153.46,3955,-21.24,20250213,2790,11.65,20250102,4005,-22.22,20240731,1229,153.46,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N +20250224,091055,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3185,80,2,2.58,1896004860,600306,24.41,3175,3185,3140,4035,2175,3105,3160.05,0.72,0,-76437,3208,3156,3078,3026,2948,3182,3052,97,930,100,1920,5,1,97475774,3105,-5.44,2.78,12,0.62,-585.00,1146.00,4005,20240731,-20.47,1229,20240705,159.15,3955,-19.47,20250213,2790,14.16,20250102,4005,-20.47,20240731,1229,159.15,20240705,3.28,N,255220,100,97 억,,704043,N,N,0,N,00,N 20250221,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,50,2,1.64,7338056725,2386664,62.54,3015,3130,3000,3970,2140,3055,3074.51,0.71,0,73128,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3027,-5.31,2.71,12,2.45,-585.00,1146.00,4005,20240731,-22.47,1221,20240208,154.30,3955,-21.49,20250213,2790,11.29,20250102,4005,-22.47,20240731,1229,152.64,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N 20250221,151049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,40,2,1.31,7003527020,2278772,59.72,3015,3130,3000,3970,2140,3055,3073.38,0.71,0,93424,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3017,-5.29,2.70,12,2.34,-585.00,1146.00,4005,20240731,-22.72,1221,20240208,153.48,3955,-21.74,20250213,2790,10.93,20250102,4005,-22.72,20240731,1229,151.83,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N 20250221,141049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,35,2,1.15,6298166565,2051069,53.75,3015,3130,3000,3970,2140,3055,3070.68,0.71,0,72426,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3012,-5.28,2.70,12,2.10,-585.00,1146.00,4005,20240731,-22.85,1221,20240208,153.07,3955,-21.87,20250213,2790,10.75,20250102,4005,-22.85,20240731,1229,151.42,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N diff --git a/255440/price/prices-20250201.csv b/255440/price/prices-20250201.csv index 66a68dbb6528..94541e06fd85 100644 --- a/255440/price/prices-20250201.csv +++ b/255440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-80,5,-0.99,72732800,9112,82.67,8020,8040,7900,10500,5660,8080,7982.01,0.38,0,-1987,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1045,-30.65,0.67,12,0.07,-261.00,12023.00,13400,20240405,-40.30,6650,20240909,20.30,9890,-19.11,20250109,7360,8.70,20250203,13400,-40.30,20240405,6650,20.30,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-90,5,-1.11,59603120,7465,67.73,8020,8040,7900,10500,5660,8080,7984.34,0.38,0,-1797,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1043,-30.61,0.66,12,0.06,-261.00,12023.00,13400,20240405,-40.37,6650,20240909,20.15,9890,-19.21,20250109,7360,8.56,20250203,13400,-40.37,20240405,6650,20.15,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-90,5,-1.11,56683150,7099,64.41,8020,8040,7900,10500,5660,8080,7984.67,0.38,0,-1892,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1043,-30.61,0.66,12,0.05,-261.00,12023.00,13400,20240405,-40.37,6650,20240909,20.15,9890,-19.21,20250109,7360,8.56,20250203,13400,-40.37,20240405,6650,20.15,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-50,5,-0.62,42332600,5303,48.11,8020,8040,7900,10500,5660,8080,7982.76,0.38,0,-1862,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1049,-30.77,0.67,12,0.04,-261.00,12023.00,13400,20240405,-40.07,6650,20240909,20.75,9890,-18.81,20250109,7360,9.10,20250203,13400,-40.07,20240405,6650,20.75,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-70,5,-0.87,31766960,3983,36.14,8020,8040,7900,10500,5660,8080,7975.64,0.38,0,-1696,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1046,-30.69,0.67,12,0.03,-261.00,12023.00,13400,20240405,-40.22,6650,20240909,20.45,9890,-19.01,20250109,7360,8.83,20250203,13400,-40.22,20240405,6650,20.45,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-80,5,-0.99,25113090,3150,28.58,8020,8040,7900,10500,5660,8080,7972.41,0.38,0,-1403,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1045,-30.65,0.67,12,0.02,-261.00,12023.00,13400,20240405,-40.30,6650,20240909,20.30,9890,-19.11,20250109,7360,8.70,20250203,13400,-40.30,20240405,6650,20.30,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-130,5,-1.61,19199050,2410,21.87,8020,8040,7900,10500,5660,8080,7966.41,0.38,0,-908,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1038,-30.46,0.66,12,0.02,-261.00,12023.00,13400,20240405,-40.67,6650,20240909,19.55,9890,-19.62,20250109,7360,8.02,20250203,13400,-40.67,20240405,6650,19.55,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N +20250224,091055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-40,5,-0.50,1066640,133,1.21,8020,8040,8000,10500,5660,8080,8019.85,0.38,0,17,8273,8176,8063,7966,7853,8225,8015,66,2420,500,5000,10,1,13058000,1050,-30.80,0.67,12,0.00,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,49437,N,N,0,N,00,N 20250221,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,50,2,0.62,88144600,11009,21.05,8030,8160,7950,10430,5630,8030,8005.37,0.41,0,-4496,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1055,-30.96,0.67,12,0.08,-261.00,12023.00,13400,20240405,-39.70,6650,20240909,21.50,9890,-18.30,20250109,7360,9.78,20250203,13400,-39.70,20240405,6650,21.50,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N 20250221,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,85780310,10716,20.49,8030,8160,7950,10430,5630,8030,8004.88,0.41,0,-4492,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1050,-30.80,0.67,12,0.08,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N 20250221,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,20,2,0.25,83560100,10441,19.97,8030,8160,7950,10430,5630,8030,8003.07,0.41,0,-4336,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1051,-30.84,0.67,12,0.08,-261.00,12023.00,13400,20240405,-39.93,6650,20240909,21.05,9890,-18.60,20250109,7360,9.38,20250203,13400,-39.93,20240405,6650,21.05,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N diff --git a/256150/price/prices-20250201.csv b/256150/price/prices-20250201.csv index 68b6f5f26886..2b883c60f7b0 100644 --- a/256150/price/prices-20250201.csv +++ b/256150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,0,3,0.00,21093840,3353,176.29,6320,6320,6250,8170,4410,6290,6291.03,0.44,0,-175,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,528,9.89,0.87,12,0.04,636.00,7268.00,7740,20240216,-18.73,5700,20241210,10.35,7180,-12.40,20250116,5940,5.89,20250103,7610,-17.35,20240226,5700,10.35,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,20,2,0.32,20879860,3319,174.50,6320,6320,6250,8170,4410,6290,6291.01,0.44,0,-154,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,530,9.92,0.87,12,0.04,636.00,7268.00,7740,20240216,-18.48,5700,20241210,10.70,7180,-12.12,20250116,5940,6.23,20250103,7610,-17.08,20240226,5700,10.70,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,20,2,0.32,20173370,3207,168.61,6320,6320,6250,8170,4410,6290,6290.42,0.44,0,-69,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,530,9.92,0.87,12,0.04,636.00,7268.00,7740,20240216,-18.48,5700,20241210,10.70,7180,-12.12,20250116,5940,6.23,20250103,7610,-17.08,20240226,5700,10.70,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,10,2,0.16,18562890,2951,155.15,6320,6320,6250,8170,4410,6290,6290.37,0.44,0,-73,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,529,9.91,0.87,12,0.04,636.00,7268.00,7740,20240216,-18.60,5700,20241210,10.53,7180,-12.26,20250116,5940,6.06,20250103,7610,-17.21,20240226,5700,10.53,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,30,2,0.48,15433890,2455,129.07,6320,6320,6250,8170,4410,6290,6286.72,0.44,0,-16,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,531,9.94,0.87,12,0.03,636.00,7268.00,7740,20240216,-18.35,5700,20241210,10.88,7180,-11.98,20250116,5940,6.40,20250103,7610,-16.95,20240226,5700,10.88,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,-40,5,-0.64,13101320,2085,109.62,6320,6320,6250,8170,4410,6290,6283.61,0.44,0,-31,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,525,9.83,0.86,12,0.02,636.00,7268.00,7740,20240216,-19.25,5700,20241210,9.65,7180,-12.95,20250116,5940,5.22,20250103,7610,-17.87,20240226,5700,9.65,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,20,2,0.32,5218930,829,43.59,6320,6320,6270,8170,4410,6290,6295.45,0.44,0,-31,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,530,9.92,0.87,12,0.01,636.00,7268.00,7740,20240216,-18.48,5700,20241210,10.70,7180,-12.12,20250116,5940,6.23,20250103,7610,-17.08,20240226,5700,10.70,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N +20250224,091055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,10,2,0.16,903350,144,7.57,6320,6320,6270,8170,4410,6290,6273.26,0.44,0,19,6436,6362,6326,6252,6216,6345,6235,42,1880,500,4650,10,1,8395000,529,9.91,0.87,12,0.00,636.00,7268.00,7740,20240216,-18.60,5700,20241210,10.53,7180,-12.26,20250116,5940,6.06,20250103,7610,-17.21,20240226,5700,10.53,20241210,0.46,N,256150,500,41 억,,36614,N,N,0,N,00,N 20250221,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-60,5,-0.94,12003120,1902,52.24,6350,6400,6290,8250,4450,6350,6310.79,0.44,0,157,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,528,9.89,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.94,5700,20241210,10.35,7180,-12.40,20250116,5940,5.89,20250103,7720,-18.52,20240221,5700,10.35,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N 20250221,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-30,5,-0.47,11594230,1837,50.45,6350,6400,6290,8250,4450,6350,6311.50,0.44,0,213,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,531,9.94,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.56,5700,20241210,10.88,7180,-11.98,20250116,5940,6.40,20250103,7720,-18.13,20240221,5700,10.88,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N 20250221,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-10,5,-0.16,8377870,1326,36.42,6350,6400,6290,8250,4450,6350,6318.15,0.44,0,81,6456,6402,6376,6322,6296,6390,6310,42,1900,500,4690,10,1,8395000,532,9.97,0.87,12,0.02,636.00,7268.00,7760,20240208,-18.30,5700,20241210,11.23,7180,-11.70,20250116,5940,6.73,20250103,7720,-17.88,20240221,5700,11.23,20241210,0.46,N,256150,500,41 억,,36529,N,N,0,N,00,N diff --git a/256630/price/prices-20250201.csv b/256630/price/prices-20250201.csv index 50f91f95cee8..a7e432b6f023 100644 --- a/256630/price/prices-20250201.csv +++ b/256630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-9,5,-0.76,17936307,15251,277.09,1170,1184,1170,1539,829,1184,1176.07,0.18,0,-216,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,681,-10.40,0.91,12,0.03,-113.00,1288.00,2190,20240424,-46.35,1061,20240806,10.74,1280,-8.20,20250121,1120,4.91,20250131,2190,-46.35,20240424,1061,10.74,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,151054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-9,5,-0.76,13270503,11280,204.94,1170,1184,1170,1539,829,1184,1176.46,0.18,0,1263,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,681,-10.40,0.91,12,0.02,-113.00,1288.00,2190,20240424,-46.35,1061,20240806,10.74,1280,-8.20,20250121,1120,4.91,20250131,2190,-46.35,20240424,1061,10.74,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,141052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-4,5,-0.34,4830961,4101,74.51,1170,1184,1170,1539,829,1184,1178.00,0.18,0,4,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,684,-10.44,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.12,1061,20240806,11.22,1280,-7.81,20250121,1120,5.36,20250131,2190,-46.12,20240424,1061,11.22,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,131054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-2,5,-0.17,4573721,3883,70.55,1170,1184,1170,1539,829,1184,1177.88,0.18,0,4,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,686,-10.46,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,121051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-1,5,-0.08,4294550,3647,66.26,1170,1184,1170,1539,829,1184,1177.56,0.18,0,4,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,686,-10.47,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,111049,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1182,-2,5,-0.17,4287452,3641,66.15,1170,1184,1170,1539,829,1184,1177.55,0.18,0,4,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,686,-10.46,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.03,1061,20240806,11.40,1280,-7.66,20250121,1120,5.54,20250131,2190,-46.03,20240424,1061,11.40,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,101048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-3,5,-0.25,777786,664,12.06,1170,1184,1170,1539,829,1184,1171.36,0.18,0,29,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,685,-10.45,0.92,12,0.00,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N +20250224,091056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,0,3,0.00,589722,504,9.16,1170,1184,1170,1539,829,1184,1170.08,0.18,0,1,1203,1193,1187,1177,1171,1190,1174,58,355,100,820,1,1,57997072,687,-10.48,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.17,N,256630,100,57 억,,103123,N,N,0,N,00,N 20250221,161046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1184,-13,5,-1.09,6512760,5503,35.39,1197,1197,1181,1556,838,1197,1183.49,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,687,-10.48,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.94,1061,20240806,11.59,1280,-7.50,20250121,1120,5.71,20250131,2190,-45.94,20240424,1061,11.59,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N 20250221,151050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-11,5,-0.92,6139225,5188,33.37,1197,1197,1181,1556,838,1197,1183.35,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,1280,-7.34,20250121,1120,5.89,20250131,2190,-45.84,20240424,1061,11.78,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N 20250221,141050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1181,-16,5,-1.34,4951189,4183,26.90,1197,1197,1181,1556,838,1197,1183.65,0.18,0,214,1213,1205,1192,1184,1171,1198,1177,58,359,100,830,1,1,57997072,685,-10.45,0.92,12,0.01,-113.00,1288.00,2190,20240424,-46.07,1061,20240806,11.31,1280,-7.73,20250121,1120,5.45,20250131,2190,-46.07,20240424,1061,11.31,20240806,0.17,N,256630,100,57 억,,102910,N,N,0,N,00,N diff --git a/256840/price/prices-20250201.csv b/256840/price/prices-20250201.csv index 2af0102fd4b6..660c99edbf56 100644 --- a/256840/price/prices-20250201.csv +++ b/256840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4450,110,2,2.53,2979996095,669626,276.72,4340,4520,4330,5640,3040,4340,4450.66,3.66,0,54347,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3022,11.77,1.42,12,0.99,378.00,3132.00,9410,20240321,-52.71,3575,20241209,24.48,5000,-11.00,20250103,4100,8.54,20250102,9410,-52.71,20240321,3575,24.48,20241209,2.06,N,256840,100,67 억,,2484342,N,N,5,N,00,N +20250224,151054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4450,110,2,2.53,2880851875,647330,267.51,4340,4520,4330,5640,3040,4340,4450.79,3.66,0,52794,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3022,11.77,1.42,12,0.95,378.00,3132.00,9410,20240321,-52.71,3575,20241209,24.48,5000,-11.00,20250103,4100,8.54,20250102,9410,-52.71,20240321,3575,24.48,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,141052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4465,125,2,2.88,2551895915,573305,236.92,4340,4520,4330,5640,3040,4340,4451.69,3.66,0,31840,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3032,11.81,1.43,12,0.84,378.00,3132.00,9410,20240321,-52.55,3575,20241209,24.90,5000,-10.70,20250103,4100,8.90,20250102,9410,-52.55,20240321,3575,24.90,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,131055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4470,130,2,3.00,2384789975,535873,221.45,4340,4520,4330,5640,3040,4340,4450.81,3.66,0,46425,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3036,11.83,1.43,12,0.79,378.00,3132.00,9410,20240321,-52.50,3575,20241209,25.03,5000,-10.60,20250103,4100,9.02,20250102,9410,-52.50,20240321,3575,25.03,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,121051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4455,115,2,2.65,2192191450,492720,203.62,4340,4520,4330,5640,3040,4340,4449.72,3.66,0,41424,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3025,11.79,1.42,12,0.73,378.00,3132.00,9410,20240321,-52.66,3575,20241209,24.62,5000,-10.90,20250103,4100,8.66,20250102,9410,-52.66,20240321,3575,24.62,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,111049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4460,120,2,2.76,2066100665,464407,191.92,4340,4520,4330,5640,3040,4340,4449.49,3.66,0,45812,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3029,11.80,1.42,12,0.68,378.00,3132.00,9410,20240321,-52.60,3575,20241209,24.76,5000,-10.80,20250103,4100,8.78,20250102,9410,-52.60,20240321,3575,24.76,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,101048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4460,120,2,2.76,1765524055,397064,164.09,4340,4520,4330,5640,3040,4340,4447.13,3.66,0,44073,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,3029,11.80,1.42,12,0.58,378.00,3132.00,9410,20240321,-52.60,3575,20241209,24.76,5000,-10.80,20250103,4100,8.78,20250102,9410,-52.60,20240321,3575,24.76,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N +20250224,091056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4355,15,2,0.35,171434495,39426,16.29,4340,4380,4330,5640,3040,4340,4348.82,3.66,0,-7120,4413,4376,4338,4301,4263,4357,4282,68,1300,100,3120,5,1,67912443,2958,11.52,1.39,12,0.06,378.00,3132.00,9410,20240321,-53.72,3575,20241209,21.82,5000,-12.90,20250103,4100,6.22,20250102,9410,-53.72,20240321,3575,21.82,20241209,2.06,N,256840,100,67 억,,2484342,N,N,911,N,00,N 20250221,161046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4340,-10,5,-0.23,1033376075,237478,60.79,4350,4375,4300,5650,3045,4350,4351.46,3.63,0,17811,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2947,11.48,1.39,12,0.35,378.00,3132.00,9410,20240321,-53.88,3575,20241209,21.40,5000,-13.20,20250103,4100,5.85,20250102,9410,-53.88,20240321,3575,21.40,20241209,2.00,N,256840,100,67 억,,2466505,N,N,911,N,00,N 20250221,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4355,5,2,0.11,954556885,219331,56.14,4350,4375,4300,5650,3045,4350,4352.13,3.63,0,16606,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2958,11.52,1.39,12,0.32,378.00,3132.00,9410,20240321,-53.72,3575,20241209,21.82,5000,-12.90,20250103,4100,6.22,20250102,9410,-53.72,20240321,3575,21.82,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N 20250221,141050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4350,0,3,0.00,811107680,186352,47.70,4350,4375,4300,5650,3045,4350,4352.56,3.63,0,12655,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2954,11.51,1.39,12,0.27,378.00,3132.00,9410,20240321,-53.77,3575,20241209,21.68,5000,-13.00,20250103,4100,6.10,20250102,9410,-53.77,20240321,3575,21.68,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N diff --git a/256940/price/prices-20250201.csv b/256940/price/prices-20250201.csv index be814a22135c..6d859f8a881c 100644 --- a/256940/price/prices-20250201.csv +++ b/256940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-30,5,-0.32,1242751270,133389,82.77,9490,9490,9200,12320,6640,9480,9316.32,2.19,0,-8834,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1772,45.00,3.10,12,0.71,210.00,3053.00,9500,20250221,-0.53,4160,20241209,127.16,9500,-0.53,20250221,5210,81.38,20250102,9500,-0.53,20250221,4160,127.16,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,151055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,-60,5,-0.63,1182594560,127019,78.81,9490,9490,9200,12320,6640,9480,9310.31,2.19,0,-6547,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1766,44.86,3.09,12,0.68,210.00,3053.00,9500,20250221,-0.84,4160,20241209,126.44,9500,-0.84,20250221,5210,80.81,20250102,9500,-0.84,20250221,4160,126.44,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,-140,5,-1.48,1058538710,113767,70.59,9490,9490,9200,12320,6640,9480,9304.37,2.19,0,-14276,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1751,44.48,3.06,12,0.61,210.00,3053.00,9500,20250221,-1.68,4160,20241209,124.52,9500,-1.68,20250221,5210,79.27,20250102,9500,-1.68,20250221,4160,124.52,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,131055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-190,5,-2.00,977859820,105111,65.22,9490,9490,9200,12320,6640,9480,9303.03,2.19,0,-13946,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1742,44.24,3.04,12,0.56,210.00,3053.00,9500,20250221,-2.21,4160,20241209,123.32,9500,-2.21,20250221,5210,78.31,20250102,9500,-2.21,20250221,4160,123.32,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-170,5,-1.79,920570690,98947,61.39,9490,9490,9200,12320,6640,9480,9303.59,2.19,0,-13510,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1746,44.33,3.05,12,0.53,210.00,3053.00,9500,20250221,-2.00,4160,20241209,123.80,9500,-2.00,20250221,5210,78.69,20250102,9500,-2.00,20250221,4160,123.80,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-150,5,-1.58,838796380,90158,55.94,9490,9490,9200,12320,6640,9480,9303.53,2.19,0,-14349,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1749,44.43,3.06,12,0.48,210.00,3053.00,9500,20250221,-1.79,4160,20241209,124.28,9500,-1.79,20250221,5210,79.08,20250102,9500,-1.79,20250221,4160,124.28,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,101049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-190,5,-2.00,722893500,77676,48.20,9490,9490,9200,12320,6640,9480,9306.41,2.19,0,-14450,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1742,44.24,3.04,12,0.41,210.00,3053.00,9500,20250221,-2.21,4160,20241209,123.32,9500,-2.21,20250221,5210,78.31,20250102,9500,-2.21,20250221,4160,123.32,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N +20250224,091056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-190,5,-2.00,317013630,34047,21.13,9490,9490,9200,12320,6640,9480,9310.82,2.19,0,-9140,9740,9610,9370,9240,9000,9675,9305,94,2840,500,6630,10,1,18748658,1742,44.24,3.04,12,0.18,210.00,3053.00,9500,20250221,-2.21,4160,20241209,123.32,9500,-2.21,20250221,5210,78.31,20250102,9500,-2.21,20250221,4160,123.32,20241209,0.81,N,256940,500,93 억,,410695,N,N,0,N,00,N 20250221,161046,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9480,230,2,2.49,1498667580,160833,55.52,9130,9500,9130,12020,6480,9250,9317.69,2.20,0,-2097,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1777,45.14,3.11,12,0.86,210.00,3053.00,9500,20250221,-0.21,4160,20241209,127.88,9500,-0.21,20250221,5210,81.96,20250102,9500,-0.21,20250221,4160,127.88,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N 20250221,151050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9440,190,2,2.05,1380140890,148321,51.20,9130,9500,9130,12020,6480,9250,9305.09,2.20,0,-2903,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1770,44.95,3.09,12,0.79,210.00,3053.00,9500,20250221,-0.63,4160,20241209,126.92,9500,-0.63,20250221,5210,81.19,20250102,9500,-0.63,20250221,4160,126.92,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N 20250221,141050,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,9410,160,2,1.73,1175158370,126542,43.69,9130,9490,9130,12020,6480,9250,9286.71,2.20,0,-6792,9856,9552,9106,8802,8356,9705,8955,94,2770,500,6470,10,1,18748658,1764,44.81,3.08,12,0.67,210.00,3053.00,9490,20250221,-0.84,4160,20241209,126.20,9490,-0.84,20250221,5210,80.61,20250102,9490,-0.84,20250221,4160,126.20,20241209,0.82,N,256940,500,93 억,,412333,N,N,0,N,00,N diff --git a/257370/price/prices-20250201.csv b/257370/price/prices-20250201.csv index bcabe98908fa..684c7e89297d 100644 --- a/257370/price/prices-20250201.csv +++ b/257370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,-10,5,-0.27,60828415,16798,71.07,3585,3650,3585,4745,2555,3650,3621.17,0.74,0,1053,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,455,-13.79,1.64,12,0.13,-264.00,2226.00,10840,20241010,-66.42,3130,20241112,16.29,3835,-5.08,20250106,3140,15.92,20250203,10840,-66.42,20241010,3130,16.29,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,151055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-15,5,-0.41,54929145,15177,64.21,3585,3650,3585,4745,2555,3650,3619.24,0.74,0,831,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,455,-13.77,1.63,12,0.12,-264.00,2226.00,10840,20241010,-66.47,3130,20241112,16.13,3835,-5.22,20250106,3140,15.76,20250203,10840,-66.47,20241010,3130,16.13,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-25,5,-0.68,50947145,14077,59.55,3585,3650,3585,4745,2555,3650,3619.18,0.74,0,512,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,453,-13.73,1.63,12,0.11,-264.00,2226.00,10840,20241010,-66.56,3130,20241112,15.81,3835,-5.48,20250106,3140,15.45,20250203,10840,-66.56,20241010,3130,15.81,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,131055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-35,5,-0.96,46268280,12784,54.08,3585,3650,3585,4745,2555,3650,3619.23,0.74,0,101,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,452,-13.69,1.62,12,0.10,-264.00,2226.00,10840,20241010,-66.65,3130,20241112,15.50,3835,-5.74,20250106,3140,15.13,20250203,10840,-66.65,20241010,3130,15.50,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,0,3,0.00,39164530,10821,45.78,3585,3650,3585,4745,2555,3650,3619.31,0.74,0,461,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,456,-13.83,1.64,12,0.09,-264.00,2226.00,10840,20241010,-66.33,3130,20241112,16.61,3835,-4.82,20250106,3140,16.24,20250203,10840,-66.33,20241010,3130,16.61,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,111050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-25,5,-0.68,29070685,8045,34.04,3585,3645,3585,4745,2555,3650,3613.51,0.74,0,356,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,453,-13.73,1.63,12,0.06,-264.00,2226.00,10840,20241010,-66.56,3130,20241112,15.81,3835,-5.48,20250106,3140,15.45,20250203,10840,-66.56,20241010,3130,15.81,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,101049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-5,5,-0.14,25334925,7015,29.68,3585,3645,3585,4745,2555,3650,3611.54,0.74,0,548,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,456,-13.81,1.64,12,0.06,-264.00,2226.00,10840,20241010,-66.37,3130,20241112,16.45,3835,-4.95,20250106,3140,16.08,20250203,10840,-66.37,20241010,3130,16.45,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N +20250224,091057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-35,5,-0.96,6998185,1951,8.25,3585,3620,3585,4745,2555,3650,3586.97,0.74,0,334,3756,3702,3636,3582,3516,3730,3610,63,1095,500,2190,5,1,12504861,452,-13.69,1.62,12,0.02,-264.00,2226.00,10840,20241010,-66.65,3130,20241112,15.50,3835,-5.74,20250106,3140,15.13,20250203,10840,-66.65,20241010,3130,15.50,20241112,0.00,N,257370,500,62 억,,93125,N,N,0,N,00,N 20250221,161046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,65,2,1.81,85554515,23622,81.14,3570,3690,3570,4660,2510,3585,3621.82,0.74,0,892,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,456,-13.83,1.64,12,0.19,-264.00,2226.00,10840,20241010,-66.33,3130,20241112,16.61,3835,-4.82,20250106,3140,16.24,20250203,10840,-66.33,20241010,3130,16.61,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N 20250221,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,70,2,1.95,70335305,19410,66.67,3570,3690,3570,4660,2510,3585,3623.66,0.74,0,930,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,457,-13.84,1.64,12,0.16,-264.00,2226.00,10840,20241010,-66.28,3130,20241112,16.77,3835,-4.69,20250106,3140,16.40,20250203,10840,-66.28,20241010,3130,16.77,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N 20250221,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,40,2,1.12,50990680,14089,48.40,3570,3690,3570,4660,2510,3585,3619.18,0.74,0,486,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.73,1.63,12,0.11,-264.00,2226.00,10840,20241010,-66.56,3130,20241112,15.81,3835,-5.48,20250106,3140,15.45,20250203,10840,-66.56,20241010,3130,15.81,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N diff --git a/257720/price/prices-20250201.csv b/257720/price/prices-20250201.csv index 35db81ef4b34..538ebd587e27 100644 --- a/257720/price/prices-20250201.csv +++ b/257720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161055,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,35950,2150,2,6.36,153533105300,4295556,251.99,33800,36800,33550,43900,23700,33800,35744.98,7.04,0,23456,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21991,56.97,16.09,12,7.02,631.00,2235.00,54200,20240619,-33.67,7940,20240213,352.77,36800,-2.31,20250224,27100,32.66,20250210,54200,-33.67,20240619,8680,314.17,20240228,3.13,N,257720,500,306 억,,4303838,N,N,73527,N,00,N +20250224,151055,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,36050,2250,2,6.66,149668667500,4187942,245.67,33800,36800,33550,43900,23700,33800,35741.09,7.04,0,18217,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,22052,57.13,16.13,12,6.85,631.00,2235.00,54200,20240619,-33.49,7940,20240213,354.03,36800,-2.04,20250224,27100,33.03,20250210,54200,-33.49,20240619,8680,315.32,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,141053,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,35950,2150,2,6.36,141661004600,3965698,232.64,33800,36800,33550,43900,23700,33800,35724.82,7.04,0,26987,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21991,56.97,16.09,12,6.48,631.00,2235.00,54200,20240619,-33.67,7940,20240213,352.77,36800,-2.31,20250224,27100,32.66,20250210,54200,-33.67,20240619,8680,314.17,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,131055,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,36700,2900,2,8.58,126763289300,3554850,208.53,33800,36800,33550,43900,23700,33800,35662.75,7.04,0,33293,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,22450,58.16,16.42,12,5.81,631.00,2235.00,54200,20240619,-32.29,7940,20240213,362.22,36800,-0.27,20250224,27100,35.42,20250210,54200,-32.29,20240619,8680,322.81,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,121052,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,35800,2000,2,5.92,102713249050,2892331,169.67,33800,36600,33550,43900,23700,33800,35516.24,7.04,0,7645,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21900,56.74,16.02,12,4.73,631.00,2235.00,54200,20240619,-33.95,7940,20240213,350.88,36600,-2.19,20250224,27100,32.10,20250210,54200,-33.95,20240619,8680,312.44,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,111050,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,35350,1550,2,4.59,93762902650,2641685,154.97,33800,36600,33550,43900,23700,33800,35497.89,7.04,0,-27950,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21624,56.02,15.82,12,4.32,631.00,2235.00,54200,20240619,-34.78,7940,20240213,345.21,36600,-3.42,20250224,27100,30.44,20250210,54200,-34.78,20240619,8680,307.26,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,101049,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,35450,1650,2,4.88,85948840550,2420401,141.99,33800,36600,33550,43900,23700,33800,35514.90,7.04,0,-17561,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21685,56.18,15.86,12,3.96,631.00,2235.00,54200,20240619,-34.59,7940,20240213,346.47,36600,-3.14,20250224,27100,30.81,20250210,54200,-34.59,20240619,8680,308.41,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N +20250224,091057,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,34950,1150,2,3.40,33190923200,941430,55.23,33800,36300,33550,43900,23700,33800,35266.26,7.04,0,-28482,35966,34882,32916,31832,29866,35425,32375,307,10100,500,23660,50,1,61171908,21380,55.39,15.64,12,1.54,631.00,2235.00,54200,20240619,-35.52,7940,20240213,340.18,36300,-3.72,20250224,27100,28.97,20250210,54200,-35.52,20240619,8680,302.65,20240228,3.13,N,257720,500,306 억,,4303838,N,N,127725,N,00,N 20250221,161047,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,33800,2300,2,7.30,55139101400,1676137,181.59,31200,34000,30950,40950,22050,31500,32890.53,6.69,0,216920,34133,32816,32133,30816,30133,32475,30475,307,9450,500,22050,50,1,61171908,20676,53.57,15.12,12,2.74,631.00,2235.00,54200,20240619,-37.64,7940,20240213,325.69,35850,-5.72,20250106,27100,24.72,20250210,54200,-37.64,20240619,8430,300.95,20240221,3.07,N,257720,500,306 억,,4095071,N,N,127725,N,00,N 20250221,151051,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,33450,1950,2,6.19,45550609800,1391979,150.80,31200,33500,30950,40950,22050,31500,32723.65,6.69,0,203015,34133,32816,32133,30816,30133,32475,30475,307,9450,500,22050,50,1,61171908,20462,53.01,14.97,12,2.28,631.00,2235.00,54200,20240619,-38.28,7940,20240213,321.28,35850,-6.69,20250106,27100,23.43,20250210,54200,-38.28,20240619,8430,296.80,20240221,3.07,N,257720,500,306 억,,4095071,N,N,99244,N,00,N 20250221,141051,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,32600,1100,2,3.49,35172401800,1078579,116.85,31200,33450,30950,40950,22050,31500,32609.97,6.69,0,173964,34133,32816,32133,30816,30133,32475,30475,307,9450,500,22050,50,1,61171908,19942,51.66,14.59,12,1.76,631.00,2235.00,54200,20240619,-39.85,7940,20240213,310.58,35850,-9.07,20250106,27100,20.30,20250210,54200,-39.85,20240619,8430,286.71,20240221,3.07,N,257720,500,306 억,,4095071,N,N,99244,N,00,N diff --git a/257990/price/prices-20250201.csv b/257990/price/prices-20250201.csv index 71b5849f5ef7..219b8b589d2b 100644 --- a/257990/price/prices-20250201.csv +++ b/257990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161056,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,984070,193,80.75,5200,5200,4950,5940,4400,5170,5098.81,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,-2.45,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,151056,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,984070,193,80.75,5200,5200,4950,5940,4400,5170,5098.81,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,-2.45,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,141053,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-70,5,-1.35,319200,63,26.36,5200,5200,4950,5940,4400,5170,5066.67,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,300,17.83,1.65,12,0.00,286.00,3092.00,5800,20240814,-12.07,4200,20240402,21.43,5300,-3.77,20250220,4515,12.96,20250106,5800,-12.07,20240814,4200,21.43,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,131056,57,100.00,KONEX,,,N,N,N,N, ,N,5180,10,2,0.19,165600,32,13.39,5200,5200,5000,5940,4400,5170,5175.00,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,305,18.11,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.69,4200,20240402,23.33,5300,-2.26,20250220,4515,14.73,20250106,5800,-10.69,20240814,4200,23.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,121053,57,100.00,KONEX,,,N,N,N,N, ,N,5180,10,2,0.19,165600,32,13.39,5200,5200,5000,5940,4400,5170,5175.00,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,305,18.11,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.69,4200,20240402,23.33,5300,-2.26,20250220,4515,14.73,20250106,5800,-10.69,20240814,4200,23.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,111050,57,100.00,KONEX,,,N,N,N,N, ,N,5180,10,2,0.19,165600,32,13.39,5200,5200,5000,5940,4400,5170,5175.00,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,305,18.11,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.69,4200,20240402,23.33,5300,-2.26,20250220,4515,14.73,20250106,5800,-10.69,20240814,4200,23.33,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,101050,57,100.00,KONEX,,,N,N,N,N, ,N,5200,30,2,0.58,5200,1,0.42,5200,5200,5200,5940,4400,5170,5200.00,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,306,18.18,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.34,4200,20240402,23.81,5300,-1.89,20250220,4515,15.17,20250106,5800,-10.34,20240814,4200,23.81,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20250224,091057,57,100.00,KONEX,,,N,N,N,N, ,N,5200,30,2,0.58,5200,1,0.42,5200,5200,5200,5940,4400,5170,5200.00,0.00,0,0,5523,5346,5123,4946,4723,5235,4835,29,770,500,3510,10,1,5891392,306,18.18,1.68,12,0.00,286.00,3092.00,5800,20240814,-10.34,4200,20240402,23.81,5300,-1.89,20250220,4515,15.17,20250106,5800,-10.34,20240814,4200,23.81,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250221,161047,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1233360,239,36.71,5200,5300,4900,5940,4400,5170,5160.50,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250221,151051,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1110680,215,33.03,5200,5300,4900,5940,4400,5170,5165.95,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20250221,141051,57,100.00,KONEX,,,N,N,N,N, ,N,5170,0,3,0.00,1110680,215,33.03,5200,5300,4900,5940,4400,5170,5165.95,0.00,0,0,5623,5396,5073,4846,4523,5510,4960,29,770,500,3510,10,1,5891392,305,18.08,1.67,12,0.00,286.00,3092.00,5800,20240814,-10.86,4200,20240402,23.10,5300,0.00,20250220,4515,14.51,20250106,5800,-10.86,20240814,4200,23.10,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250201.csv b/258050/price/prices-20250201.csv index f1d0b9e31770..00ba727add07 100644 --- a/258050/price/prices-20250201.csv +++ b/258050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161056,57,100.00,KONEX,,,N,N,N,N, ,N,288,18,2,6.67,343848,1456,1.59,308,308,230,310,230,270,236.16,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,29,-2.97,3.35,12,0.01,-97.00,86.00,770,20240514,-62.60,203,20241205,41.87,400,-28.00,20250102,203,41.87,20250114,770,-62.60,20240514,203,41.87,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,151056,57,100.00,KONEX,,,N,N,N,N, ,N,288,18,2,6.67,343848,1456,1.59,308,308,230,310,230,270,236.16,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,29,-2.97,3.35,12,0.01,-97.00,86.00,770,20240514,-62.60,203,20241205,41.87,400,-28.00,20250102,203,41.87,20250114,770,-62.60,20240514,203,41.87,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,141054,57,100.00,KONEX,,,N,N,N,N, ,N,232,-38,5,-14.07,343560,1455,1.58,308,308,230,310,230,270,236.12,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,23,-2.39,2.70,12,0.01,-97.00,86.00,770,20240514,-69.87,203,20241205,14.29,400,-42.00,20250102,203,14.29,20250114,770,-69.87,20240514,203,14.29,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,131056,57,100.00,KONEX,,,N,N,N,N, ,N,232,-38,5,-14.07,343560,1455,1.58,308,308,230,310,230,270,236.12,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,23,-2.39,2.70,12,0.01,-97.00,86.00,770,20240514,-69.87,203,20241205,14.29,400,-42.00,20250102,203,14.29,20250114,770,-69.87,20240514,203,14.29,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,121053,57,100.00,KONEX,,,N,N,N,N, ,N,308,38,2,14.07,30800,100,0.11,308,308,308,310,230,270,308.00,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,203,20241205,51.72,400,-23.00,20250102,203,51.72,20250114,770,-60.00,20240514,203,51.72,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,111051,57,100.00,KONEX,,,N,N,N,N, ,N,308,38,2,14.07,30800,100,0.11,308,308,308,310,230,270,308.00,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,203,20241205,51.72,400,-23.00,20250102,203,51.72,20250114,770,-60.00,20240514,203,51.72,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,101050,57,100.00,KONEX,,,N,N,N,N, ,N,308,38,2,14.07,30800,100,0.11,308,308,308,310,230,270,308.00,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,203,20241205,51.72,400,-23.00,20250102,203,51.72,20250114,770,-60.00,20240514,203,51.72,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20250224,091057,57,100.00,KONEX,,,N,N,N,N, ,N,308,38,2,14.07,30800,100,0.11,308,308,308,310,230,270,308.00,0.00,0,0,326,297,256,227,186,312,242,10,40,100,160,1,1,9994242,31,-3.18,3.58,12,0.00,-97.00,86.00,770,20240514,-60.00,203,20241205,51.72,400,-23.00,20250102,203,51.72,20250114,770,-60.00,20240514,203,51.72,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250221,161047,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250221,151052,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20250221,141052,57,100.00,KONEX,,,N,N,N,N, ,N,270,18,2,7.14,19744658,91832,6093.70,217,285,215,289,215,252,215.01,0.00,0,0,252,252,252,252,252,252,252,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.92,-97.00,86.00,770,20240514,-64.94,203,20241205,33.00,400,-32.50,20250102,203,33.00,20250114,770,-64.94,20240514,203,33.00,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20250201.csv b/258540/price/prices-20250201.csv index c7ccdc3bc139..4e611bcacbf0 100644 --- a/258540/price/prices-20250201.csv +++ b/258540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161056,57,100.00,KONEX,,,N,N,N,N, ,N,593,25,2,4.40,417310,749,8.03,490,600,490,653,483,568,557.16,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,62,-6.74,-4.74,12,0.01,-88.00,-125.00,2260,20240610,-73.76,430,20250220,37.91,900,-34.11,20250102,430,37.91,20250220,2260,-73.76,20240610,430,37.91,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,151056,57,100.00,KONEX,,,N,N,N,N, ,N,593,25,2,4.40,298117,548,5.88,490,600,490,653,483,568,544.01,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,62,-6.74,-4.74,12,0.01,-88.00,-125.00,2260,20240610,-73.76,430,20250220,37.91,900,-34.11,20250102,430,37.91,20250220,2260,-73.76,20240610,430,37.91,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,141054,57,100.00,KONEX,,,N,N,N,N, ,N,540,-28,5,-4.93,297524,547,5.86,490,600,490,653,483,568,543.92,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,56,-6.14,-4.32,12,0.01,-88.00,-125.00,2260,20240610,-76.11,430,20250220,25.58,900,-40.00,20250102,430,25.58,20250220,2260,-76.11,20240610,430,25.58,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,131056,57,100.00,KONEX,,,N,N,N,N, ,N,540,-28,5,-4.93,232724,427,4.58,490,600,490,653,483,568,545.02,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,56,-6.14,-4.32,12,0.00,-88.00,-125.00,2260,20240610,-76.11,430,20250220,25.58,900,-40.00,20250102,430,25.58,20250220,2260,-76.11,20240610,430,25.58,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,121053,57,100.00,KONEX,,,N,N,N,N, ,N,540,-28,5,-4.93,225704,414,4.44,490,600,490,653,483,568,545.18,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,56,-6.14,-4.32,12,0.00,-88.00,-125.00,2260,20240610,-76.11,430,20250220,25.58,900,-40.00,20250102,430,25.58,20250220,2260,-76.11,20240610,430,25.58,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,111051,57,100.00,KONEX,,,N,N,N,N, ,N,540,-28,5,-4.93,225704,414,4.44,490,600,490,653,483,568,545.18,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,56,-6.14,-4.32,12,0.00,-88.00,-125.00,2260,20240610,-76.11,430,20250220,25.58,900,-40.00,20250102,430,25.58,20250220,2260,-76.11,20240610,430,25.58,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,101050,57,100.00,KONEX,,,N,N,N,N, ,N,490,-78,5,-13.73,490,1,0.01,490,490,490,653,483,568,490.00,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,51,-5.57,-3.92,12,0.00,-88.00,-125.00,2260,20240610,-78.32,430,20250220,13.95,900,-45.56,20250102,430,13.95,20250220,2260,-78.32,20240610,430,13.95,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20250224,091058,57,100.00,KONEX,,,N,N,N,N, ,N,490,-78,5,-13.73,490,1,0.01,490,490,490,653,483,568,490.00,0.00,0,0,677,622,535,480,393,579,437,52,85,500,340,1,1,10378119,51,-5.57,-3.92,12,0.00,-88.00,-125.00,2260,20240610,-78.32,430,20250220,13.95,900,-45.56,20250102,430,13.95,20250220,2260,-78.32,20240610,430,13.95,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250221,161048,57,100.00,KONEX,,,N,N,N,N, ,N,568,41,2,7.78,4793859,9327,355.72,590,590,448,606,448,527,513.98,0.00,0,0,647,586,508,447,369,548,409,52,79,500,310,1,1,10378119,59,-6.45,-4.54,12,0.09,-88.00,-125.00,2260,20240610,-74.87,430,20250220,32.09,900,-36.89,20250102,430,32.09,20250220,2260,-74.87,20240610,430,32.09,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250221,151052,57,100.00,KONEX,,,N,N,N,N, ,N,520,-7,5,-1.33,3714659,7427,283.26,590,590,448,606,448,527,500.16,0.00,0,0,647,586,508,447,369,548,409,52,79,500,310,1,1,10378119,54,-5.91,-4.16,12,0.07,-88.00,-125.00,2260,20240610,-76.99,430,20250220,20.93,900,-42.22,20250102,430,20.93,20250220,2260,-76.99,20240610,430,20.93,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20250221,141052,57,100.00,KONEX,,,N,N,N,N, ,N,482,-45,5,-8.54,3655455,7313,278.91,590,590,448,606,448,527,499.86,0.00,0,0,647,586,508,447,369,548,409,52,79,500,310,1,1,10378119,50,-5.48,-3.86,12,0.07,-88.00,-125.00,2260,20240610,-78.67,430,20250220,12.09,900,-46.44,20250102,430,12.09,20250220,2260,-78.67,20240610,430,12.09,20250220,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250201.csv b/258610/price/prices-20250201.csv index 23e0948abb60..05249fbd753c 100644 --- a/258610/price/prices-20250201.csv +++ b/258610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1411,16,2,1.15,56897664,39839,193.66,1384,1504,1366,1813,977,1395,1428.20,0.42,0,-3585,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,378,-0.89,1.92,12,0.15,-1594.00,736.00,4145,20240223,-65.96,1011,20241209,39.56,1820,-22.47,20250120,1206,17.00,20250113,4085,-65.46,20240227,1011,39.56,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,151056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,27,2,1.94,56077663,39258,190.83,1384,1504,1366,1813,977,1395,1428.44,0.42,0,-3539,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,381,-0.89,1.93,12,0.15,-1594.00,736.00,4145,20240223,-65.69,1011,20241209,40.65,1820,-21.87,20250120,1206,17.91,20250113,4085,-65.19,20240227,1011,40.65,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,141054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1422,27,2,1.94,53004857,37084,180.26,1384,1504,1366,1813,977,1395,1429.32,0.42,0,-3025,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,381,-0.89,1.93,12,0.14,-1594.00,736.00,4145,20240223,-65.69,1011,20241209,40.65,1820,-21.87,20250120,1206,17.91,20250113,4085,-65.19,20240227,1011,40.65,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,131057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1424,29,2,2.08,52999169,37080,180.24,1384,1504,1366,1813,977,1395,1429.32,0.42,0,-3025,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,381,-0.89,1.93,12,0.14,-1594.00,736.00,4145,20240223,-65.65,1011,20241209,40.85,1820,-21.76,20250120,1206,18.08,20250113,4085,-65.14,20240227,1011,40.85,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,121053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1417,22,2,1.58,50694264,35458,172.36,1384,1504,1366,1813,977,1395,1429.70,0.42,0,-2769,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,380,-0.89,1.93,12,0.13,-1594.00,736.00,4145,20240223,-65.81,1011,20241209,40.16,1820,-22.14,20250120,1206,17.50,20250113,4085,-65.31,20240227,1011,40.16,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,111051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1417,22,2,1.58,48210524,33704,163.83,1384,1504,1366,1813,977,1395,1430.41,0.42,0,-2734,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,380,-0.89,1.93,12,0.13,-1594.00,736.00,4145,20240223,-65.81,1011,20241209,40.16,1820,-22.14,20250120,1206,17.50,20250113,4085,-65.31,20240227,1011,40.16,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,101050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,30,2,2.15,47313288,33067,160.74,1384,1504,1366,1813,977,1395,1430.83,0.42,0,-2571,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,382,-0.89,1.94,12,0.12,-1594.00,736.00,4145,20240223,-65.62,1011,20241209,40.95,1820,-21.70,20250120,1206,18.16,20250113,4085,-65.12,20240227,1011,40.95,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N +20250224,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1459,64,2,4.59,8186149,5632,27.38,1384,1504,1366,1813,977,1395,1453.51,0.42,0,-3199,1474,1434,1391,1351,1308,1454,1371,134,418,500,970,1,1,26787133,391,-0.92,1.98,12,0.02,-1594.00,736.00,4145,20240223,-64.80,1011,20241209,44.31,1820,-19.84,20250120,1206,20.98,20250113,4085,-64.28,20240227,1011,44.31,20241209,0.00,N,258610,500,133 억,,112899,N,N,0,N,00,N 20250221,161048,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,-12,5,-0.85,28335169,20488,60.46,1392,1431,1348,1829,985,1407,1382.40,0.42,0,-694,1589,1497,1452,1360,1315,1475,1338,134,422,500,980,1,1,26787133,374,-0.88,1.90,12,0.08,-1594.00,736.00,4145,20240223,-66.34,1011,20241209,37.98,1820,-23.35,20250120,1206,15.67,20250113,4145,-66.34,20240223,1011,37.98,20241209,0.00,N,258610,500,133 억,,113563,N,N,0,N,00,N 20250221,151052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1410,3,2,0.21,25346984,18351,54.16,1392,1431,1348,1829,985,1407,1381.23,0.42,0,-618,1589,1497,1452,1360,1315,1475,1338,134,422,500,980,1,1,26787133,378,-0.88,1.92,12,0.07,-1594.00,736.00,4145,20240223,-65.98,1011,20241209,39.47,1820,-22.53,20250120,1206,16.92,20250113,4145,-65.98,20240223,1011,39.47,20241209,0.00,N,258610,500,133 억,,113563,N,N,0,N,00,N 20250221,141052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1400,-7,5,-0.50,24299196,17603,51.95,1392,1431,1348,1829,985,1407,1380.40,0.42,0,-563,1589,1497,1452,1360,1315,1475,1338,134,422,500,980,1,1,26787133,375,-0.88,1.90,12,0.07,-1594.00,736.00,4145,20240223,-66.22,1011,20241209,38.48,1820,-23.08,20250120,1206,16.09,20250113,4145,-66.22,20240223,1011,38.48,20241209,0.00,N,258610,500,133 억,,113563,N,N,0,N,00,N diff --git a/258790/price/prices-20250201.csv b/258790/price/prices-20250201.csv index b441f989c23a..f705c403efe4 100644 --- a/258790/price/prices-20250201.csv +++ b/258790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,13,2,1.43,75820293,82480,166.02,923,930,907,1180,636,908,919.26,0.53,0,284,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,230,-3.95,1.72,12,0.33,-233.00,534.00,1535,20240328,-40.00,835,20241121,10.30,1083,-14.96,20250106,891,3.37,20250214,1535,-40.00,20240328,835,10.30,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,930,22,2,2.42,74313258,80844,162.73,923,930,907,1180,636,908,919.22,0.53,0,314,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,232,-3.99,1.74,12,0.32,-233.00,534.00,1535,20240328,-39.41,835,20241121,11.38,1083,-14.13,20250106,891,4.38,20250214,1535,-39.41,20240328,835,11.38,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,18,2,1.98,60852191,66336,133.53,923,926,907,1180,636,908,917.33,0.53,0,-148,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,231,-3.97,1.73,12,0.27,-233.00,534.00,1535,20240328,-39.67,835,20241121,10.90,1083,-14.50,20250106,891,3.93,20250214,1535,-39.67,20240328,835,10.90,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,131057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,13,2,1.43,54884300,59876,120.52,923,923,907,1180,636,908,916.63,0.53,0,-379,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,230,-3.95,1.72,12,0.24,-233.00,534.00,1535,20240328,-40.00,835,20241121,10.30,1083,-14.96,20250106,891,3.37,20250214,1535,-40.00,20240328,835,10.30,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,12,2,1.32,51561518,56263,113.25,923,923,907,1180,636,908,916.44,0.53,0,-437,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,230,-3.95,1.72,12,0.23,-233.00,534.00,1535,20240328,-40.07,835,20241121,10.18,1083,-15.05,20250106,891,3.25,20250214,1535,-40.07,20240328,835,10.18,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,111051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,12,2,1.32,50515655,55124,110.96,923,923,907,1180,636,908,916.40,0.53,0,-437,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,230,-3.95,1.72,12,0.22,-233.00,534.00,1535,20240328,-40.07,835,20241121,10.18,1083,-15.05,20250106,891,3.25,20250214,1535,-40.07,20240328,835,10.18,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,101051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,917,9,2,0.99,39793551,43431,87.42,923,923,907,1180,636,908,916.25,0.53,0,-437,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,229,-3.94,1.72,12,0.17,-233.00,534.00,1535,20240328,-40.26,835,20241121,9.82,1083,-15.33,20250106,891,2.92,20250214,1535,-40.26,20240328,835,9.82,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N +20250224,091058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,910,2,2,0.22,13431738,14621,29.43,923,923,908,1180,636,908,918.66,0.53,0,481,915,911,908,904,901,913,906,25,272,100,610,1,1,24991284,227,-3.91,1.70,12,0.06,-233.00,534.00,1535,20240328,-40.72,835,20241121,8.98,1083,-15.97,20250106,891,2.13,20250214,1535,-40.72,20240328,835,8.98,20241121,0.00,N,258790,100,24 억,,131611,N,N,0,N,00,N 20250221,161048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,2,2,0.22,42858431,47163,177.85,906,912,905,1177,635,906,908.73,0.49,0,9593,916,911,904,899,892,913,901,25,271,100,610,1,1,24991284,227,-3.90,1.70,12,0.19,-233.00,534.00,1535,20240328,-40.85,835,20241121,8.74,1083,-16.16,20250106,891,1.91,20250214,1535,-40.85,20240328,835,8.74,20241121,0.00,N,258790,100,24 억,,122018,N,N,0,N,00,N 20250221,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,908,2,2,0.22,42485242,46752,176.30,906,912,905,1177,635,906,908.74,0.49,0,9909,916,911,904,899,892,913,901,25,271,100,610,1,1,24991284,227,-3.90,1.70,12,0.19,-233.00,534.00,1535,20240328,-40.85,835,20241121,8.74,1083,-16.16,20250106,891,1.91,20250214,1535,-40.85,20240328,835,8.74,20241121,0.00,N,258790,100,24 억,,122018,N,N,0,N,00,N 20250221,141053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,909,3,2,0.33,40328114,44374,167.33,906,912,905,1177,635,906,908.82,0.49,0,9961,916,911,904,899,892,913,901,25,271,100,610,1,1,24991284,227,-3.90,1.70,12,0.18,-233.00,534.00,1535,20240328,-40.78,835,20241121,8.86,1083,-16.07,20250106,891,2.02,20250214,1535,-40.78,20240328,835,8.86,20241121,0.00,N,258790,100,24 억,,122018,N,N,0,N,00,N diff --git a/258830/price/prices-20250201.csv b/258830/price/prices-20250201.csv index 8296cbcff8d3..d30f96cbfde0 100644 --- a/258830/price/prices-20250201.csv +++ b/258830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,151057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,141055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,131057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,121054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,111052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,101051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20250224,091059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250221,161048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250221,151053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20250221,141053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,633,20240229,-34.91,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,633,-34.91,20240229,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250201.csv b/259630/price/prices-20250201.csv index bc8fb8da212e..54f9f5e85d64 100644 --- a/259630/price/prices-20250201.csv +++ b/259630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,110,2,1.35,661921610,80691,108.19,8140,8350,7920,10600,5720,8160,8203.17,3.76,0,6210,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1016,5.08,1.31,12,0.66,1629.00,6312.00,14700,20240612,-43.74,6880,20250205,20.20,8350,-0.96,20250224,6880,20.20,20250205,14700,-43.74,20240612,6880,20.20,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,151057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,30,2,0.37,633970820,77294,103.63,8140,8350,7920,10600,5720,8160,8202.07,3.76,0,3941,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1006,5.03,1.30,12,0.63,1629.00,6312.00,14700,20240612,-44.29,6880,20250205,19.04,8350,-1.92,20250224,6880,19.04,20250205,14700,-44.29,20240612,6880,19.04,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,130,2,1.59,556878490,67940,91.09,8140,8350,7920,10600,5720,8160,8196.62,3.76,0,2377,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1018,5.09,1.31,12,0.55,1629.00,6312.00,14700,20240612,-43.61,6880,20250205,20.49,8350,-0.72,20250224,6880,20.49,20250205,14700,-43.61,20240612,6880,20.49,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,131057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,80,2,0.98,449377090,54953,73.68,8140,8280,7920,10600,5720,8160,8177.48,3.76,0,258,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1012,5.06,1.31,12,0.45,1629.00,6312.00,14700,20240612,-43.95,6880,20250205,19.77,8280,0.00,20250120,6880,19.77,20250205,14700,-43.95,20240612,6880,19.77,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,121054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,80,2,0.98,426703330,52194,69.98,8140,8280,7920,10600,5720,8160,8175.33,3.76,0,-701,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1012,5.06,1.31,12,0.42,1629.00,6312.00,14700,20240612,-43.95,6880,20250205,19.77,8280,0.00,20250120,6880,19.77,20250205,14700,-43.95,20240612,6880,19.77,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,111052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,20,2,0.25,381090450,46662,62.56,8140,8260,7920,10600,5720,8160,8167.04,3.76,0,-1744,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1005,5.02,1.30,12,0.38,1629.00,6312.00,14700,20240612,-44.35,6880,20250205,18.90,8280,-1.21,20250120,6880,18.90,20250205,14700,-44.35,20240612,6880,18.90,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,101051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,70,2,0.86,280268950,34387,46.11,8140,8260,7920,10600,5720,8160,8150.43,3.76,0,-1466,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,1011,5.05,1.30,12,0.28,1629.00,6312.00,14700,20240612,-44.01,6880,20250205,19.62,8280,-0.60,20250120,6880,19.62,20250205,14700,-44.01,20240612,6880,19.62,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N +20250224,091059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-140,5,-1.72,64225740,7999,10.72,8140,8140,7920,10600,5720,8160,8029.22,3.76,0,1304,8406,8282,8046,7922,7686,8345,7985,61,2440,500,5870,10,1,12282402,985,4.92,1.27,12,0.07,1629.00,6312.00,14700,20240612,-45.44,6880,20250205,16.57,8280,-3.14,20250120,6880,16.57,20250205,14700,-45.44,20240612,6880,16.57,20250205,1.46,N,259630,500,61 억,,461943,N,N,0,N,00,N 20250221,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,230,2,2.90,590630340,73212,167.06,7880,8170,7810,10300,5560,7930,8067.07,3.59,0,21405,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,1002,5.01,1.29,12,0.60,1629.00,6312.00,14700,20240612,-44.49,6880,20250205,18.60,8280,-1.45,20250120,6880,18.60,20250205,14700,-44.49,20240612,6880,18.60,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N 20250221,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,230,2,2.90,562533870,69770,159.21,7880,8170,7810,10300,5560,7930,8062.69,3.59,0,21111,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,1002,5.01,1.29,12,0.57,1629.00,6312.00,14700,20240612,-44.49,6880,20250205,18.60,8280,-1.45,20250120,6880,18.60,20250205,14700,-44.49,20240612,6880,18.60,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N 20250221,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,120,2,1.51,317915690,39618,90.40,7880,8100,7810,10300,5560,7930,8024.53,3.59,0,3170,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,989,4.94,1.28,12,0.32,1629.00,6312.00,14700,20240612,-45.24,6880,20250205,17.01,8280,-2.78,20250120,6880,17.01,20250205,14700,-45.24,20240612,6880,17.01,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N diff --git a/259960/price/prices-20250201.csv b/259960/price/prices-20250201.csv index 296ebd21e169..48097f9abeed 100644 --- a/259960/price/prices-20250201.csv +++ b/259960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161058,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327000,-500,5,-0.15,39159186000,121003,83.78,322500,327000,320000,425500,229500,327500,323613.53,41.64,0,8550,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,156658,26.76,2.85,12,0.25,12221.00,114849.00,390000,20250210,-16.15,210500,20240306,55.34,390000,-16.15,20250210,311500,4.98,20250214,390000,-16.15,20250210,210500,55.34,20240306,0.51,N,259960,100,49 억,,19948070,N,N,1522,N,00,N +20250224,151058,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,326000,-1500,5,-0.46,35681486500,110362,76.41,322500,327000,320000,425500,229500,327500,323312.51,41.64,0,6270,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,156179,26.68,2.84,12,0.23,12221.00,114849.00,390000,20250210,-16.41,210500,20240306,54.87,390000,-16.41,20250210,311500,4.65,20250214,390000,-16.41,20250210,210500,54.87,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,141055,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,325500,-2000,5,-0.61,29911677500,92687,64.18,322500,326500,320000,425500,229500,327500,322716.20,41.64,0,7806,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,155939,26.63,2.83,12,0.19,12221.00,114849.00,390000,20250210,-16.54,210500,20240306,54.63,390000,-16.54,20250210,311500,4.49,20250214,390000,-16.54,20250210,210500,54.63,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,131058,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,321500,-6000,5,-1.83,22503509500,69803,48.33,322500,324500,320000,425500,229500,327500,322384.75,41.64,0,5635,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,154023,26.31,2.80,12,0.15,12221.00,114849.00,390000,20250210,-17.56,210500,20240306,52.73,390000,-17.56,20250210,311500,3.21,20250214,390000,-17.56,20250210,210500,52.73,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,121054,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322500,-5000,5,-1.53,20325037500,63040,43.65,322500,324500,320000,425500,229500,327500,322413.56,41.64,0,6195,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,154502,26.39,2.81,12,0.13,12221.00,114849.00,390000,20250210,-17.31,210500,20240306,53.21,390000,-17.31,20250210,311500,3.53,20250214,390000,-17.31,20250210,210500,53.21,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,111052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322500,-5000,5,-1.53,18354719500,56930,39.42,322500,324500,320000,425500,229500,327500,322407.04,41.64,0,5564,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,154502,26.39,2.81,12,0.12,12221.00,114849.00,390000,20250210,-17.31,210500,20240306,53.21,390000,-17.31,20250210,311500,3.53,20250214,390000,-17.31,20250210,210500,53.21,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,101052,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,323000,-4500,5,-1.37,14361523000,44580,30.87,322500,324500,320000,425500,229500,327500,322149.66,41.64,0,5736,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,154742,26.43,2.81,12,0.09,12221.00,114849.00,390000,20250210,-17.18,210500,20240306,53.44,390000,-17.18,20250210,311500,3.69,20250214,390000,-17.18,20250210,210500,53.44,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N +20250224,091059,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,322000,-5500,5,-1.68,4926426500,15326,10.61,322500,324000,320000,425500,229500,327500,321435.69,41.64,0,4175,339833,333666,329833,323666,319833,331750,321750,49,98000,100,248900,500,1,47907674,154263,26.35,2.80,12,0.03,12221.00,114849.00,390000,20250210,-17.44,210500,20240306,52.97,390000,-17.44,20250210,311500,3.37,20250214,390000,-17.44,20250210,210500,52.97,20240306,0.51,N,259960,100,49 억,,19948070,N,N,11,N,00,N 20250221,161049,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,-4500,5,-1.36,47194630000,143334,85.69,335000,336000,326000,431500,232500,332000,329266.12,41.69,0,1674,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,156898,26.80,2.85,12,0.30,12221.00,114849.00,390000,20250210,-16.03,210500,20240306,55.58,390000,-16.03,20250210,311500,5.14,20250214,390000,-16.03,20250210,210500,55.58,20240306,0.52,N,259960,100,49 억,,19971378,N,N,11,N,00,N 20250221,151053,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,328000,-4000,5,-1.20,42504931500,129022,77.13,335000,336000,326000,431500,232500,332000,329439.37,41.69,0,205,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,157137,26.84,2.86,12,0.27,12221.00,114849.00,390000,20250210,-15.90,210500,20240306,55.82,390000,-15.90,20250210,311500,5.30,20250214,390000,-15.90,20250210,210500,55.82,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N 20250221,141054,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,327500,-4500,5,-1.36,37121235500,112564,67.29,335000,336000,326500,431500,232500,332000,329778.89,41.69,0,205,341000,336500,332500,328000,324000,334500,326000,49,99500,100,252320,500,1,47907674,156898,26.80,2.85,12,0.23,12221.00,114849.00,390000,20250210,-16.03,210500,20240306,55.58,390000,-16.03,20250210,311500,5.14,20250214,390000,-16.03,20250210,210500,55.58,20240306,0.52,N,259960,100,49 억,,19971378,N,N,53,N,00,N diff --git a/260660/price/prices-20250201.csv b/260660/price/prices-20250201.csv index 4ce1d052b8e1..09f1d9f9965b 100644 --- a/260660/price/prices-20250201.csv +++ b/260660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,310,2,8.39,27463840760,6344408,28855.27,3765,4750,3760,4800,2590,3695,4328.94,1.17,0,-57327,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,614,20.02,0.67,12,41.39,200.00,6013.00,6090,20240812,-34.24,3070,20241209,30.46,4750,-15.68,20250224,3400,17.79,20250203,6090,-34.24,20240812,3070,30.46,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,320,2,8.66,27181259765,6273870,28534.45,3765,4750,3760,4800,2590,3695,4332.46,1.17,0,-55183,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,615,20.07,0.67,12,40.93,200.00,6013.00,6090,20240812,-34.07,3070,20241209,30.78,4750,-15.47,20250224,3400,18.09,20250203,6090,-34.07,20240812,3070,30.78,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,141056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,520,2,14.07,24484257525,5620053,25560.80,3765,4750,3760,4800,2590,3695,4356.59,1.17,0,-57951,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,646,21.07,0.70,12,36.67,200.00,6013.00,6090,20240812,-30.79,3070,20241209,37.30,4750,-11.26,20250224,3400,23.97,20250203,6090,-30.79,20240812,3070,37.30,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,131058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,495,2,13.40,23834741075,5465255,24856.76,3765,4750,3760,4800,2590,3695,4361.14,1.17,0,-54819,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,642,20.95,0.70,12,35.66,200.00,6013.00,6090,20240812,-31.20,3070,20241209,36.48,4750,-11.79,20250224,3400,23.24,20250203,6090,-31.20,20240812,3070,36.48,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,121055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,540,2,14.61,23172018130,5307658,24139.98,3765,4750,3760,4800,2590,3695,4365.77,1.17,0,-54744,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,649,21.18,0.70,12,34.63,200.00,6013.00,6090,20240812,-30.46,3070,20241209,37.95,4750,-10.84,20250224,3400,24.56,20250203,6090,-30.46,20240812,3070,37.95,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,540,2,14.61,21079998965,4817612,21911.18,3765,4750,3760,4800,2590,3695,4375.61,1.17,0,-48420,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,649,21.18,0.70,12,31.43,200.00,6013.00,6090,20240812,-30.46,3070,20241209,37.95,4750,-10.84,20250224,3400,24.56,20250203,6090,-30.46,20240812,3070,37.95,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,685,2,18.54,17143036650,3899301,17734.57,3765,4750,3760,4800,2590,3695,4396.44,1.17,0,-46168,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,671,21.90,0.73,12,25.44,200.00,6013.00,6090,20240812,-28.08,3070,20241209,42.67,4750,-7.79,20250224,3400,28.82,20250203,6090,-28.08,20240812,3070,42.67,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N +20250224,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,290,2,7.85,765921590,195520,889.25,3765,4045,3760,4800,2590,3695,3917.36,1.17,0,-9526,3751,3722,3676,3647,3601,3737,3662,77,1105,500,2360,5,1,15327021,611,19.93,0.66,12,1.28,200.00,6013.00,6090,20240812,-34.56,3070,20241209,29.80,4045,-1.48,20250224,3400,17.21,20250203,6090,-34.56,20240812,3070,29.80,20241209,1.44,N,260660,500,76 억,,179435,N,N,0,N,00,N 20250221,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,35,2,0.96,79359590,21624,50.69,3630,3705,3630,4755,2565,3660,3669.98,1.17,0,406,3813,3736,3658,3581,3503,3775,3620,77,1095,500,2340,5,1,15327021,566,18.48,0.61,12,0.14,200.00,6013.00,6090,20240812,-39.33,3070,20241209,20.36,3800,-2.76,20250116,3400,8.68,20250203,6090,-39.33,20240812,3070,20.36,20241209,1.43,N,260660,500,76 억,,178922,N,N,0,N,00,N 20250221,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,25,2,0.68,75537895,20588,48.26,3630,3705,3630,4755,2565,3660,3669.03,1.17,0,468,3813,3736,3658,3581,3503,3775,3620,77,1095,500,2340,5,1,15327021,565,18.43,0.61,12,0.13,200.00,6013.00,6090,20240812,-39.49,3070,20241209,20.03,3800,-3.03,20250116,3400,8.38,20250203,6090,-39.49,20240812,3070,20.03,20241209,1.43,N,260660,500,76 억,,178922,N,N,0,N,00,N 20250221,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-10,5,-0.27,57404980,15670,36.73,3630,3685,3630,4755,2565,3660,3663.37,1.17,0,602,3813,3736,3658,3581,3503,3775,3620,77,1095,500,2340,5,1,15327021,559,18.25,0.61,12,0.10,200.00,6013.00,6090,20240812,-40.07,3070,20241209,18.89,3800,-3.95,20250116,3400,7.35,20250203,6090,-40.07,20240812,3070,18.89,20241209,1.43,N,260660,500,76 억,,178922,N,N,0,N,00,N diff --git a/260870/price/prices-20250201.csv b/260870/price/prices-20250201.csv index 4ef5d6e7bf52..9755e371ad94 100644 --- a/260870/price/prices-20250201.csv +++ b/260870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161058,57,100.00,KONEX,,,N,N,N,N, ,N,12130,70,2,0.58,107777220,8959,259.08,12000,12140,11750,13860,10260,12060,12030.05,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,745,-1.36,1.25,12,0.15,-8892.00,9667.00,30900,20240618,-60.74,11160,20250218,8.69,13270,-8.59,20250102,11160,8.69,20250218,30900,-60.74,20240618,11160,8.69,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,151058,57,100.00,KONEX,,,N,N,N,N, ,N,12140,80,2,0.66,107158980,8908,257.61,12000,12140,11750,13860,10260,12060,12029.52,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,745,-1.37,1.26,12,0.15,-8892.00,9667.00,30900,20240618,-60.71,11160,20250218,8.78,13270,-8.52,20250102,11160,8.78,20250218,30900,-60.71,20240618,11160,8.78,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,141056,57,100.00,KONEX,,,N,N,N,N, ,N,12100,40,2,0.33,98814680,8220,237.71,12000,12100,11750,13860,10260,12060,12021.25,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,743,-1.36,1.25,12,0.13,-8892.00,9667.00,30900,20240618,-60.84,11160,20250218,8.42,13270,-8.82,20250102,11160,8.42,20250218,30900,-60.84,20240618,11160,8.42,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,131058,57,100.00,KONEX,,,N,N,N,N, ,N,12020,-40,5,-0.33,47578320,3975,114.95,12000,12060,11750,13860,10260,12060,11969.39,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,738,-1.35,1.24,12,0.06,-8892.00,9667.00,30900,20240618,-61.10,11160,20250218,7.71,13270,-9.42,20250102,11160,7.71,20250218,30900,-61.10,20240618,11160,7.71,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,121055,57,100.00,KONEX,,,N,N,N,N, ,N,12050,-10,5,-0.08,44227110,3696,106.88,12000,12060,11750,13860,10260,12060,11966.21,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,740,-1.36,1.25,12,0.06,-8892.00,9667.00,30900,20240618,-61.00,11160,20250218,7.97,13270,-9.19,20250102,11160,7.97,20250218,30900,-61.00,20240618,11160,7.97,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,111053,57,100.00,KONEX,,,N,N,N,N, ,N,12040,-20,5,-0.17,39015410,3263,94.36,12000,12060,11750,13860,10260,12060,11956.91,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,739,-1.35,1.25,12,0.05,-8892.00,9667.00,30900,20240618,-61.04,11160,20250218,7.89,13270,-9.27,20250102,11160,7.89,20250218,30900,-61.04,20240618,11160,7.89,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,101052,57,100.00,KONEX,,,N,N,N,N, ,N,12010,-50,5,-0.41,9694770,816,23.60,12000,12060,11750,13860,10260,12060,11880.85,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,737,-1.35,1.24,12,0.01,-8892.00,9667.00,30900,20240618,-61.13,11160,20250218,7.62,13270,-9.50,20250102,11160,7.62,20250218,30900,-61.13,20240618,11160,7.62,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20250224,091100,57,100.00,KONEX,,,N,N,N,N, ,N,12060,0,3,0.00,72060,6,0.17,12000,12060,12000,13860,10260,12060,12010.00,0.00,0,0,12326,12192,12046,11912,11766,12120,11840,31,1800,500,7950,10,1,6139510,740,-1.36,1.25,12,0.00,-8892.00,9667.00,30900,20240618,-60.97,11160,20250218,8.06,13270,-9.12,20250102,11160,8.06,20250218,30900,-60.97,20240618,11160,8.06,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250221,161050,57,100.00,KONEX,,,N,N,N,N, ,N,12060,-20,5,-0.17,41604590,3458,45.21,12180,12180,11900,13890,10270,12080,12031.40,0.00,0,0,12293,12186,11993,11886,11693,12240,11940,31,1810,500,7970,10,1,6139510,740,-1.36,1.25,12,0.06,-8892.00,9667.00,30900,20240618,-60.97,11160,20250218,8.06,13270,-9.12,20250102,11160,8.06,20250218,30900,-60.97,20240618,11160,8.06,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250221,151054,57,100.00,KONEX,,,N,N,N,N, ,N,12060,-20,5,-0.17,37432830,3112,40.69,12180,12180,11900,13890,10270,12080,12028.54,0.00,0,0,12293,12186,11993,11886,11693,12240,11940,31,1810,500,7970,10,1,6139510,740,-1.36,1.25,12,0.05,-8892.00,9667.00,30900,20240618,-60.97,11160,20250218,8.06,13270,-9.12,20250102,11160,8.06,20250218,30900,-60.97,20240618,11160,8.06,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20250221,141054,57,100.00,KONEX,,,N,N,N,N, ,N,12060,-20,5,-0.17,30796800,2561,33.49,12180,12180,11900,13890,10270,12080,12025.30,0.00,0,0,12293,12186,11993,11886,11693,12240,11940,31,1810,500,7970,10,1,6139510,740,-1.36,1.25,12,0.04,-8892.00,9667.00,30900,20240618,-60.97,11160,20250218,8.06,13270,-9.12,20250102,11160,8.06,20250218,30900,-60.97,20240618,11160,8.06,20250218,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250201.csv b/260930/price/prices-20250201.csv index 5342f051e34f..ba204dadbe41 100644 --- a/260930/price/prices-20250201.csv +++ b/260930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4675,-25,5,-0.53,136879840,29591,123.91,4690,4690,4580,6110,3290,4700,4625.72,1.53,0,-8770,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,904,13.02,0.54,12,0.15,359.00,8657.00,8650,20240614,-45.95,4305,20240416,8.59,5480,-14.69,20250115,4530,3.20,20250203,8650,-45.95,20240614,4305,8.59,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-35,5,-0.74,133525175,28873,120.90,4690,4690,4580,6110,3290,4700,4624.57,1.53,0,-8544,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,902,12.99,0.54,12,0.15,359.00,8657.00,8650,20240614,-46.07,4305,20240416,8.36,5480,-14.87,20250115,4530,2.98,20250203,8650,-46.07,20240614,4305,8.36,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,122191310,26443,110.72,4690,4690,4580,6110,3290,4700,4620.93,1.53,0,-7976,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.14,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,119530540,25870,108.32,4690,4690,4580,6110,3290,4700,4620.43,1.53,0,-7793,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.13,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,121055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,109497325,23706,99.26,4690,4690,4580,6110,3290,4700,4618.97,1.53,0,-6738,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,897,12.92,0.54,12,0.12,359.00,8657.00,8650,20240614,-46.36,4305,20240416,7.78,5480,-15.33,20250115,4530,2.43,20250203,8650,-46.36,20240614,4305,7.78,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,111053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4640,-60,5,-1.28,91263115,19774,82.80,4690,4690,4580,6110,3290,4700,4615.31,1.53,0,-6675,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,897,12.92,0.54,12,0.10,359.00,8657.00,8650,20240614,-46.36,4305,20240416,7.78,5480,-15.33,20250115,4530,2.43,20250203,8650,-46.36,20240614,4305,7.78,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,101052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4595,-105,5,-2.23,81779225,17717,74.19,4690,4690,4580,6110,3290,4700,4615.86,1.53,0,-6319,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,889,12.80,0.53,12,0.09,359.00,8657.00,8650,20240614,-46.88,4305,20240416,6.74,5480,-16.15,20250115,4530,1.43,20250203,8650,-46.88,20240614,4305,6.74,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N +20250224,091100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4645,-55,5,-1.17,7667130,1649,6.90,4690,4690,4645,6110,3290,4700,4649.56,1.53,0,-1647,4796,4747,4696,4647,4596,4772,4672,97,1410,500,3290,5,1,19341591,898,12.94,0.54,12,0.01,359.00,8657.00,8650,20240614,-46.30,4305,20240416,7.90,5480,-15.24,20250115,4530,2.54,20250203,8650,-46.30,20240614,4305,7.90,20240416,3.08,N,260930,500,96 억,,295548,N,N,0,N,00,N 20250221,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,5,2,0.11,111734940,23856,29.16,4650,4745,4645,6100,3290,4695,4683.72,1.53,0,-1259,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,909,13.09,0.54,12,0.12,359.00,8657.00,8650,20240614,-45.66,4305,20240416,9.18,5480,-14.23,20250115,4530,3.75,20250203,8650,-45.66,20240614,4305,9.18,20240416,3.08,N,260930,500,96 억,,296890,N,N,0,N,00,N 20250221,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4665,-30,5,-0.64,109246915,23326,28.51,4650,4745,4645,6100,3290,4695,4683.48,1.53,0,-1320,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,902,12.99,0.54,12,0.12,359.00,8657.00,8650,20240614,-46.07,4305,20240416,8.36,5480,-14.87,20250115,4530,2.98,20250203,8650,-46.07,20240614,4305,8.36,20240416,3.08,N,260930,500,96 억,,296890,N,N,0,N,00,N 20250221,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4685,-10,5,-0.21,75481870,16098,19.68,4650,4745,4645,6100,3290,4695,4688.90,1.53,0,-2105,4985,4840,4725,4580,4465,4825,4565,97,1405,500,3280,5,1,19341591,906,13.05,0.54,12,0.08,359.00,8657.00,8650,20240614,-45.84,4305,20240416,8.83,5480,-14.51,20250115,4530,3.42,20250203,8650,-45.84,20240614,4305,8.83,20240416,3.08,N,260930,500,96 억,,296890,N,N,0,N,00,N diff --git a/260970/price/prices-20250201.csv b/260970/price/prices-20250201.csv index a0f379edc955..617a385aeb38 100644 --- a/260970/price/prices-20250201.csv +++ b/260970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58400,-1600,5,-2.67,1876744000,31754,37.71,59500,61300,57300,78000,42000,60000,59101.66,4.29,0,-3010,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1689,19.97,2.68,12,1.10,2925.00,21830.00,63500,20250217,-8.03,17650,20240305,230.88,63500,-8.03,20250217,40150,45.45,20250108,63500,-8.03,20250217,17650,230.88,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,151059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58800,-1200,5,-2.00,1811823200,30644,36.39,59500,61300,57300,78000,42000,60000,59123.20,4.29,0,-3060,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1701,20.10,2.69,12,1.06,2925.00,21830.00,63500,20250217,-7.40,17650,20240305,233.14,63500,-7.40,20250217,40150,46.45,20250108,63500,-7.40,20250217,17650,233.14,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,141057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58900,-1100,5,-1.83,1681894500,28425,33.75,59500,61300,57300,78000,42000,60000,59167.82,4.29,0,-2446,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1704,20.14,2.70,12,0.98,2925.00,21830.00,63500,20250217,-7.24,17650,20240305,233.71,63500,-7.24,20250217,40150,46.70,20250108,63500,-7.24,20250217,17650,233.71,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,131059,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58300,-1700,5,-2.83,1581260200,26702,31.71,59500,61300,57300,78000,42000,60000,59217.06,4.29,0,-3185,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1686,19.93,2.67,12,0.92,2925.00,21830.00,63500,20250217,-8.19,17650,20240305,230.31,63500,-8.19,20250217,40150,45.21,20250108,63500,-8.19,20250217,17650,230.31,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,121056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58900,-1100,5,-1.83,1500232000,25315,30.06,59500,61300,57300,78000,42000,60000,59260.85,4.29,0,-3065,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1704,20.14,2.70,12,0.88,2925.00,21830.00,63500,20250217,-7.24,17650,20240305,233.71,63500,-7.24,20250217,40150,46.70,20250108,63500,-7.24,20250217,17650,233.71,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,111054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58500,-1500,5,-2.50,1364708000,23001,27.31,59500,61300,57300,78000,42000,60000,59330.83,4.29,0,-2207,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1692,20.00,2.68,12,0.80,2925.00,21830.00,63500,20250217,-7.87,17650,20240305,231.44,63500,-7.87,20250217,40150,45.70,20250108,63500,-7.87,20250217,17650,231.44,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,101053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,58500,-1500,5,-2.50,1165894200,19608,23.28,59500,61300,57300,78000,42000,60000,59458.50,4.29,0,-1076,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1692,20.00,2.68,12,0.68,2925.00,21830.00,63500,20250217,-7.87,17650,20240305,231.44,63500,-7.87,20250217,40150,45.70,20250108,63500,-7.87,20250217,17650,231.44,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N +20250224,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59400,-600,5,-1.00,338205700,5715,6.79,59500,60400,57300,78000,42000,60000,59170.03,4.29,0,-1360,64866,62432,59466,57032,54066,63650,58250,20,18000,500,38400,100,1,2892754,1718,20.31,2.72,12,0.20,2925.00,21830.00,63500,20250217,-6.46,17650,20240305,236.54,63500,-6.46,20250217,40150,47.95,20250108,63500,-6.46,20250217,17650,236.54,20240305,5.42,N,260970,500,20 억,,124164,N,N,0,N,00,N 20250221,161050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,60000,2600,2,4.53,5045708500,83665,180.14,57400,61900,56500,74600,40200,57400,60309.14,3.90,0,8063,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1736,20.51,2.75,12,2.89,2925.00,21830.00,63500,20250217,-5.51,17650,20240305,239.94,63500,-5.51,20250217,40150,49.44,20250108,63500,-5.51,20250217,17650,239.94,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,N,00,N 20250221,151054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,59400,2000,2,3.48,4820383600,79899,172.03,57400,61900,56500,74600,40200,57400,60331.33,3.90,0,8160,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1718,20.31,2.72,12,2.76,2925.00,21830.00,63500,20250217,-6.46,17650,20240305,236.54,63500,-6.46,20250217,40150,47.95,20250108,63500,-6.46,20250217,17650,236.54,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,N,00,N 20250221,141055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,60500,3100,2,5.40,4255461100,70421,151.62,57400,61900,56500,74600,40200,57400,60429.30,3.90,0,9249,60866,59132,57066,55332,53266,58100,54300,20,17200,500,36730,100,1,2892754,1750,20.68,2.77,12,2.43,2925.00,21830.00,63500,20250217,-4.72,17650,20240305,242.78,63500,-4.72,20250217,40150,50.68,20250108,63500,-4.72,20250217,17650,242.78,20240305,4.93,N,260970,500,20 억,,112680,N,N,64,N,00,N diff --git a/261200/price/prices-20250201.csv b/261200/price/prices-20250201.csv index 7490debb6de6..ec950aa19a02 100644 --- a/261200/price/prices-20250201.csv +++ b/261200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-20,5,-0.31,87545220,13806,47.50,6430,6430,6300,8320,4480,6400,6341.04,0.39,0,-2637,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1009,26.26,1.65,12,0.09,243.00,3866.00,11900,20240229,-46.39,5400,20241209,18.15,6720,-5.06,20250113,5900,8.14,20250102,11900,-46.39,20240229,5400,18.15,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,151059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,10,2,0.16,82791780,13063,44.94,6430,6430,6300,8320,4480,6400,6337.88,0.39,0,-2373,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1013,26.38,1.66,12,0.08,243.00,3866.00,11900,20240229,-46.13,5400,20241209,18.70,6720,-4.61,20250113,5900,8.64,20250102,11900,-46.13,20240229,5400,18.70,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,-70,5,-1.09,56953540,9003,30.98,6430,6430,6300,8320,4480,6400,6326.06,0.39,0,-2294,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1001,26.05,1.64,12,0.06,243.00,3866.00,11900,20240229,-46.81,5400,20241209,17.22,6720,-5.80,20250113,5900,7.29,20250102,11900,-46.81,20240229,5400,17.22,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,131059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-100,5,-1.56,45545080,7196,24.76,6430,6430,6300,8320,4480,6400,6329.22,0.39,0,-1426,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,996,25.93,1.63,12,0.05,243.00,3866.00,11900,20240229,-47.06,5400,20241209,16.67,6720,-6.25,20250113,5900,6.78,20250102,11900,-47.06,20240229,5400,16.67,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,121056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-60,5,-0.94,22017720,3465,11.92,6430,6430,6320,8320,4480,6400,6354.32,0.39,0,-818,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1002,26.09,1.64,12,0.02,243.00,3866.00,11900,20240229,-46.72,5400,20241209,17.41,6720,-5.65,20250113,5900,7.46,20250102,11900,-46.72,20240229,5400,17.41,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,111054,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-60,5,-0.94,20953040,3297,11.34,6430,6430,6320,8320,4480,6400,6355.18,0.39,0,-810,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1002,26.09,1.64,12,0.02,243.00,3866.00,11900,20240229,-46.72,5400,20241209,17.41,6720,-5.65,20250113,5900,7.46,20250102,11900,-46.72,20240229,5400,17.41,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,101053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-50,5,-0.78,16448120,2587,8.90,6430,6430,6320,8320,4480,6400,6357.99,0.39,0,-587,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1004,26.13,1.64,12,0.02,243.00,3866.00,11900,20240229,-46.64,5400,20241209,17.59,6720,-5.51,20250113,5900,7.63,20250102,11900,-46.64,20240229,5400,17.59,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N +20250224,091101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-50,5,-0.78,5493730,863,2.97,6430,6430,6330,8320,4480,6400,6365.85,0.39,0,-26,6553,6476,6333,6256,6113,6515,6295,79,1920,500,4600,10,1,15809700,1004,26.13,1.64,12,0.01,243.00,3866.00,11900,20240229,-46.64,5400,20241209,17.59,6720,-5.51,20250113,5900,7.63,20250102,11900,-46.64,20240229,5400,17.59,20241209,0.91,N,261200,500,79 억,,61286,N,N,0,N,00,N 20250221,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,200,2,3.23,182860380,29038,56.61,6200,6410,6190,8060,4340,6200,6296.91,0.38,0,-1905,6473,6336,6263,6126,6053,6300,6090,79,1860,500,4460,10,1,15809700,1012,26.34,1.66,12,0.18,243.00,3866.00,11900,20240229,-46.22,5400,20241209,18.52,6720,-4.76,20250113,5900,8.47,20250102,11900,-46.22,20240229,5400,18.52,20241209,0.92,N,261200,500,79 억,,59571,N,N,0,N,00,N 20250221,151055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,190,2,3.06,175461310,27880,54.35,6200,6410,6190,8060,4340,6200,6293.45,0.38,0,-1918,6473,6336,6263,6126,6053,6300,6090,79,1860,500,4460,10,1,15809700,1010,26.30,1.65,12,0.18,243.00,3866.00,11900,20240229,-46.30,5400,20241209,18.33,6720,-4.91,20250113,5900,8.31,20250102,11900,-46.30,20240229,5400,18.33,20241209,0.92,N,261200,500,79 억,,59571,N,N,0,N,00,N 20250221,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,20,2,0.32,45531740,7314,14.26,6200,6300,6190,8060,4340,6200,6225.29,0.38,0,1818,6473,6336,6263,6126,6053,6300,6090,79,1860,500,4460,10,1,15809700,983,25.60,1.61,12,0.05,243.00,3866.00,11900,20240229,-47.73,5400,20241209,15.19,6720,-7.44,20250113,5900,5.42,20250102,11900,-47.73,20240229,5400,15.19,20241209,0.92,N,261200,500,79 억,,59571,N,N,0,N,00,N diff --git a/261780/price/prices-20250201.csv b/261780/price/prices-20250201.csv index 1b6f7441b3bf..58d0e7b5dc0f 100644 --- a/261780/price/prices-20250201.csv +++ b/261780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,30,2,0.96,513972760,161850,32.35,3130,3255,3100,4055,2185,3120,3175.61,0.00,0,-22627,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,845,-47.73,2.38,12,0.60,-66.00,1325.00,6100,20240328,-48.36,2785,20250203,13.11,3700,-14.86,20250108,2785,13.11,20250203,6100,-48.36,20240328,2785,13.11,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,5,2,0.16,495016335,155792,31.14,3130,3255,3100,4055,2185,3120,3177.42,0.00,0,-21380,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,838,-47.35,2.36,12,0.58,-66.00,1325.00,6100,20240328,-48.77,2785,20250203,12.21,3700,-15.54,20250108,2785,12.21,20250203,6100,-48.77,20240328,2785,12.21,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,10,2,0.32,459489650,144369,28.85,3130,3255,3105,4055,2185,3120,3182.74,0.00,0,-18505,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,840,-47.42,2.36,12,0.54,-66.00,1325.00,6100,20240328,-48.69,2785,20250203,12.39,3700,-15.41,20250108,2785,12.39,20250203,6100,-48.69,20240328,2785,12.39,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,0,3,0.00,429852480,134901,26.96,3130,3255,3115,4055,2185,3120,3186.43,0.00,0,-18240,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,837,-47.27,2.35,12,0.50,-66.00,1325.00,6100,20240328,-48.85,2785,20250203,12.03,3700,-15.68,20250108,2785,12.03,20250203,6100,-48.85,20240328,2785,12.03,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,121056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,45,2,1.44,372551755,116671,23.32,3130,3255,3130,4055,2185,3120,3193.18,0.00,0,-14328,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,849,-47.95,2.39,12,0.43,-66.00,1325.00,6100,20240328,-48.11,2785,20250203,13.64,3700,-14.46,20250108,2785,13.64,20250203,6100,-48.11,20240328,2785,13.64,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,111054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,65,2,2.08,324699710,101600,20.30,3130,3255,3130,4055,2185,3120,3195.86,0.00,0,-5729,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,854,-48.26,2.40,12,0.38,-66.00,1325.00,6100,20240328,-47.79,2785,20250203,14.36,3700,-13.92,20250108,2785,14.36,20250203,6100,-47.79,20240328,2785,14.36,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,101053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3190,70,2,2.24,248976590,77982,15.58,3130,3255,3130,4055,2185,3120,3192.74,0.00,0,-3122,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,856,-48.33,2.41,12,0.29,-66.00,1325.00,6100,20240328,-47.70,2785,20250203,14.54,3700,-13.78,20250108,2785,14.54,20250203,6100,-47.70,20240328,2785,14.54,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N +20250224,091101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,25,2,0.80,122370415,38124,7.62,3130,3255,3130,4055,2185,3120,3209.80,0.00,0,2963,3416,3267,3181,3032,2946,3342,3107,134,935,500,2240,5,1,26824748,844,-47.65,2.37,12,0.14,-66.00,1325.00,6100,20240328,-48.44,2785,20250203,12.93,3700,-15.00,20250108,2785,12.93,20250203,6100,-48.44,20240328,2785,12.93,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N 20250221,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-25,5,-0.79,1595940555,500053,23.19,3100,3330,3095,4085,2205,3145,3191.65,0.00,0,112394,3981,3562,3231,2812,2481,3772,3022,134,940,500,2260,5,1,26824748,837,-47.27,2.35,12,1.86,-66.00,1325.00,6100,20240328,-48.85,2785,20250203,12.03,3700,-15.68,20250108,2785,12.03,20250203,6100,-48.85,20240328,2785,12.03,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N 20250221,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,5,2,0.16,1554952500,486971,22.59,3100,3330,3095,4085,2205,3145,3193.11,0.00,0,112833,3981,3562,3231,2812,2481,3772,3022,134,940,500,2260,5,1,26824748,845,-47.73,2.38,12,1.82,-66.00,1325.00,6100,20240328,-48.36,2785,20250203,13.11,3700,-14.86,20250108,2785,13.11,20250203,6100,-48.36,20240328,2785,13.11,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N 20250221,141055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,5,2,0.16,1219985070,379389,17.60,3100,3330,3095,4085,2205,3145,3215.66,0.00,0,50226,3981,3562,3231,2812,2481,3772,3022,134,940,500,2260,5,1,26824748,845,-47.73,2.38,12,1.41,-66.00,1325.00,6100,20240328,-48.36,2785,20250203,13.11,3700,-14.86,20250108,2785,13.11,20250203,6100,-48.36,20240328,2785,13.11,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250201.csv b/262260/price/prices-20250201.csv index a29da2d4519a..8a9ee0038173 100644 --- a/262260/price/prices-20250201.csv +++ b/262260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-60,5,-1.07,348819060,62397,53.77,5600,5680,5480,7280,3920,5600,5590.27,0.97,0,-1614,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,802,6.41,1.09,12,0.43,864.00,5077.00,14040,20240307,-60.54,4650,20241209,19.14,5720,-3.15,20250221,4705,17.75,20250203,14040,-60.54,20240307,4650,19.14,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,0,3,0.00,317576770,56783,48.94,5600,5680,5480,7280,3920,5600,5592.81,0.97,0,-750,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,810,6.48,1.10,12,0.39,864.00,5077.00,14040,20240307,-60.11,4650,20241209,20.43,5720,-2.10,20250221,4705,19.02,20250203,14040,-60.11,20240307,4650,20.43,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,-40,5,-0.71,284698700,50894,43.86,5600,5680,5480,7280,3920,5600,5593.95,0.97,0,251,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,804,6.44,1.10,12,0.35,864.00,5077.00,14040,20240307,-60.40,4650,20241209,19.57,5720,-2.80,20250221,4705,18.17,20250203,14040,-60.40,20240307,4650,19.57,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-10,5,-0.18,170614210,30409,26.21,5600,5680,5480,7280,3920,5600,5610.65,0.97,0,-7313,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,809,6.47,1.10,12,0.21,864.00,5077.00,14040,20240307,-60.19,4650,20241209,20.22,5720,-2.27,20250221,4705,18.81,20250203,14040,-60.19,20240307,4650,20.22,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,0,3,0.00,161768510,28827,24.84,5600,5680,5480,7280,3920,5600,5611.70,0.97,0,-6861,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,810,6.48,1.10,12,0.20,864.00,5077.00,14040,20240307,-60.11,4650,20241209,20.43,5720,-2.10,20250221,4705,19.02,20250203,14040,-60.11,20240307,4650,20.43,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,20,2,0.36,146559720,26114,22.51,5600,5680,5480,7280,3920,5600,5612.30,0.97,0,-6928,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,813,6.50,1.11,12,0.18,864.00,5077.00,14040,20240307,-59.97,4650,20241209,20.86,5720,-1.75,20250221,4705,19.45,20250203,14040,-59.97,20240307,4650,20.86,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,10,2,0.18,101790070,18105,15.60,5600,5680,5550,7280,3920,5600,5622.21,0.97,0,-4768,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,812,6.49,1.10,12,0.13,864.00,5077.00,14040,20240307,-60.04,4650,20241209,20.65,5720,-1.92,20250221,4705,19.23,20250203,14040,-60.04,20240307,4650,20.65,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N +20250224,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,20,2,0.36,39499780,7038,6.07,5600,5670,5550,7280,3920,5600,5612.36,0.97,0,-2331,5953,5776,5543,5366,5133,5865,5455,72,1680,500,3800,10,1,14468152,813,6.50,1.11,12,0.05,864.00,5077.00,14040,20240307,-59.97,4650,20241209,20.86,5720,-1.75,20250221,4705,19.45,20250203,14040,-59.97,20240307,4650,20.86,20241209,1.90,N,262260,500,72 억,,139823,N,N,0,N,00,N 20250221,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,210,2,3.90,643794030,115550,153.67,5390,5720,5310,7000,3780,5390,5571.49,0.95,0,2307,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,810,6.48,1.10,12,0.80,864.00,5077.00,14040,20240307,-60.11,4650,20241209,20.43,5720,-2.10,20250221,4705,19.02,20250203,14040,-60.11,20240307,4650,20.43,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N 20250221,151055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,180,2,3.34,613444490,110122,146.45,5390,5720,5310,7000,3780,5390,5570.59,0.95,0,2397,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,806,6.45,1.10,12,0.76,864.00,5077.00,14040,20240307,-60.33,4650,20241209,19.78,5720,-2.62,20250221,4705,18.38,20250203,14040,-60.33,20240307,4650,19.78,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N 20250221,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,120,2,2.23,598011360,107341,142.76,5390,5720,5310,7000,3780,5390,5571.14,0.95,0,2183,5650,5520,5360,5230,5070,5585,5295,72,1610,500,3660,10,1,14468152,797,6.38,1.09,12,0.74,864.00,5077.00,14040,20240307,-60.75,4650,20241209,18.49,5720,-3.67,20250221,4705,17.11,20250203,14040,-60.75,20240307,4650,18.49,20241209,1.83,N,262260,500,72 억,,137516,N,N,0,N,00,N diff --git a/262840/price/prices-20250201.csv b/262840/price/prices-20250201.csv index 83aab4df4a96..3579371c02c3 100644 --- a/262840/price/prices-20250201.csv +++ b/262840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2550,5,2,0.20,30154075,11871,35.78,2530,2560,2525,3305,1785,2545,2540.14,0.32,0,-424,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,492,15.55,1.05,12,0.06,164.00,2419.00,4350,20240419,-41.38,1752,20240805,45.55,2660,-4.14,20250206,2230,14.35,20250102,7950,-67.92,20240404,1752,45.55,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,28772175,11329,34.14,2530,2560,2525,3305,1785,2545,2539.69,0.32,0,-424,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,491,15.52,1.05,12,0.06,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,22094695,8705,26.23,2530,2560,2525,3305,1785,2545,2538.16,0.32,0,-351,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,491,15.52,1.05,12,0.05,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,131100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,16754615,6604,19.90,2530,2560,2525,3305,1785,2545,2537.04,0.32,0,-351,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,491,15.52,1.05,12,0.03,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,15828900,6240,18.81,2530,2560,2525,3305,1785,2545,2536.68,0.32,0,-352,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,491,15.52,1.05,12,0.03,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,0,3,0.00,14828180,5847,17.62,2530,2560,2525,3305,1785,2545,2536.03,0.32,0,-352,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,491,15.52,1.05,12,0.03,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,101054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-15,5,-0.59,9864455,3892,11.73,2530,2560,2525,3305,1785,2545,2534.55,0.32,0,-90,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,488,15.43,1.05,12,0.02,164.00,2419.00,4350,20240419,-41.84,1752,20240805,44.41,2660,-4.89,20250206,2230,13.45,20250102,7950,-68.18,20240404,1752,44.41,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N +20250224,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-5,5,-0.20,1547300,609,1.84,2530,2560,2530,3305,1785,2545,2540.72,0.32,0,-16,2615,2580,2555,2520,2495,2567,2507,19,760,100,1780,5,1,19290000,490,15.49,1.05,12,0.00,164.00,2419.00,4350,20240419,-41.61,1752,20240805,44.98,2660,-4.51,20250206,2230,13.90,20250102,7950,-68.05,20240404,1752,44.98,20240805,0.89,N,262840,100,19 억,,61370,N,N,0,N,00,N 20250221,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2545,-5,5,-0.20,84971510,33181,146.90,2565,2590,2530,3315,1785,2550,2560.85,0.33,0,-2290,2616,2582,2566,2532,2516,2575,2525,19,765,100,1780,5,1,19290000,491,15.52,1.05,12,0.17,164.00,2419.00,4350,20240419,-41.49,1752,20240805,45.26,2660,-4.32,20250206,2230,14.13,20250102,7950,-67.99,20240404,1752,45.26,20240805,0.88,N,262840,100,19 억,,63660,N,N,0,N,00,N 20250221,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-10,5,-0.39,82678465,32281,142.92,2565,2590,2530,3315,1785,2550,2561.21,0.33,0,-1791,2616,2582,2566,2532,2516,2575,2525,19,765,100,1780,5,1,19290000,490,15.49,1.05,12,0.17,164.00,2419.00,4350,20240419,-41.61,1752,20240805,44.98,2660,-4.51,20250206,2230,13.90,20250102,7950,-68.05,20240404,1752,44.98,20240805,0.88,N,262840,100,19 억,,63660,N,N,0,N,00,N 20250221,141056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,35,2,1.37,63845545,24942,110.43,2565,2585,2530,3315,1785,2550,2559.76,0.33,0,-2499,2616,2582,2566,2532,2516,2575,2525,19,765,100,1780,5,1,19290000,499,15.76,1.07,12,0.13,164.00,2419.00,4350,20240419,-40.57,1752,20240805,47.55,2660,-2.82,20250206,2230,15.92,20250102,7950,-67.48,20240404,1752,47.55,20240805,0.88,N,262840,100,19 억,,63660,N,N,0,N,00,N diff --git a/263020/price/prices-20250201.csv b/263020/price/prices-20250201.csv index b79512bae359..b0cb11d47591 100644 --- a/263020/price/prices-20250201.csv +++ b/263020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,30,2,0.94,359611585,112573,115.24,3195,3235,3160,4145,2235,3190,3194.45,4.00,0,13928,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,467,7.29,0.73,12,0.78,442.00,4440.00,4420,20241031,-27.15,2565,20240314,25.54,3410,-5.57,20250217,2880,11.81,20250203,4420,-27.15,20241031,2565,25.54,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,15,2,0.47,349401860,109394,111.98,3195,3235,3160,4145,2235,3190,3193.98,4.00,0,14842,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,465,7.25,0.72,12,0.75,442.00,4440.00,4420,20241031,-27.49,2565,20240314,24.95,3410,-6.01,20250217,2880,11.28,20250203,4420,-27.49,20241031,2565,24.95,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,244155420,76660,78.47,3195,3210,3160,4145,2235,3190,3184.91,4.00,0,5692,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,463,7.22,0.72,12,0.53,442.00,4440.00,4420,20241031,-27.83,2565,20240314,24.37,3410,-6.45,20250217,2880,10.76,20250203,4420,-27.83,20241031,2565,24.37,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,15,2,0.47,161436510,50691,51.89,3195,3210,3160,4145,2235,3190,3184.72,4.00,0,6830,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,465,7.25,0.72,12,0.35,442.00,4440.00,4420,20241031,-27.49,2565,20240314,24.95,3410,-6.01,20250217,2880,11.28,20250203,4420,-27.49,20241031,2565,24.95,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,121057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,121183360,38106,39.01,3195,3210,3160,4145,2235,3190,3180.16,4.00,0,4712,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,463,7.23,0.72,12,0.26,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-5,5,-0.16,94329985,29675,30.38,3195,3210,3160,4145,2235,3190,3178.77,4.00,0,2475,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,462,7.21,0.72,12,0.20,442.00,4440.00,4420,20241031,-27.94,2565,20240314,24.17,3410,-6.60,20250217,2880,10.59,20250203,4420,-27.94,20241031,2565,24.17,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,101054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-25,5,-0.78,45789765,14374,14.71,3195,3210,3165,4145,2235,3190,3185.60,4.00,0,-5064,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,459,7.16,0.71,12,0.10,442.00,4440.00,4420,20241031,-28.39,2565,20240314,23.39,3410,-7.18,20250217,2880,9.90,20250203,4420,-28.39,20241031,2565,23.39,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N +20250224,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-15,5,-0.47,33408175,10483,10.73,3195,3205,3170,4145,2235,3190,3186.89,4.00,0,-5098,3266,3227,3201,3162,3136,3222,3157,78,955,500,2290,5,1,14499831,460,7.18,0.72,12,0.07,442.00,4440.00,4420,20241031,-28.17,2565,20240314,23.78,3410,-6.89,20250217,2880,10.24,20250203,4420,-28.17,20241031,2565,23.78,20240314,2.48,N,263020,500,77 억,,580298,N,N,0,N,00,N 20250221,161052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,302487060,94228,135.30,3190,3240,3175,4145,2235,3190,3210.16,4.05,0,-7561,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.22,0.72,12,0.65,442.00,4440.00,4420,20241031,-27.83,2565,20240314,24.37,3410,-6.45,20250217,2880,10.76,20250203,4420,-27.83,20241031,2565,24.37,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N 20250221,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,298395950,92946,133.46,3190,3240,3175,4145,2235,3190,3210.42,4.05,0,-6722,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,464,7.24,0.72,12,0.64,442.00,4440.00,4420,20241031,-27.60,2565,20240314,24.76,3410,-6.16,20250217,2880,11.11,20250203,4420,-27.60,20241031,2565,24.76,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N 20250221,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,281939165,87793,126.06,3190,3240,3175,4145,2235,3190,3211.41,4.05,0,-5697,3283,3236,3193,3146,3103,3215,3125,78,955,500,2290,5,1,14499831,463,7.23,0.72,12,0.61,442.00,4440.00,4420,20241031,-27.71,2565,20240314,24.56,3410,-6.30,20250217,2880,10.94,20250203,4420,-27.71,20241031,2565,24.56,20240314,1.75,N,263020,500,77 억,,587844,N,N,0,N,00,N diff --git a/263050/price/prices-20250201.csv b/263050/price/prices-20250201.csv index 44d5cb63e704..ee99f6587a8e 100644 --- a/263050/price/prices-20250201.csv +++ b/263050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1977,26,2,1.33,174309788,87293,162.00,1951,2035,1949,2535,1366,1951,1996.85,15.05,0,26281,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,1,1,36834856,728,-2.63,1.20,12,0.24,-752.00,1641.00,3700,20240808,-46.57,1750,20241230,12.97,2100,-5.86,20250107,1773,11.51,20250203,3700,-46.57,20240808,1750,12.97,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,151101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1976,25,2,1.28,167828010,84014,155.91,1951,2035,1949,2535,1366,1951,1997.62,15.05,0,27301,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,1,1,36834856,728,-2.63,1.20,12,0.23,-752.00,1641.00,3700,20240808,-46.59,1750,20241230,12.91,2100,-5.90,20250107,1773,11.45,20250203,3700,-46.59,20240808,1750,12.91,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,141058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1970,19,2,0.97,167100867,83646,155.23,1951,2035,1949,2535,1366,1951,1997.71,15.05,0,27326,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,1,1,36834856,726,-2.62,1.20,12,0.23,-752.00,1641.00,3700,20240808,-46.76,1750,20241230,12.57,2100,-6.19,20250107,1773,11.11,20250203,3700,-46.76,20240808,1750,12.57,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,131101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1979,28,2,1.44,149871343,74899,139.00,1951,2035,1949,2535,1366,1951,2000.98,15.05,0,23109,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,1,1,36834856,729,-2.63,1.21,12,0.20,-752.00,1641.00,3700,20240808,-46.51,1750,20241230,13.09,2100,-5.76,20250107,1773,11.62,20250203,3700,-46.51,20240808,1750,13.09,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,121057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,49,2,2.51,135676484,67750,125.73,1951,2035,1949,2535,1366,1951,2002.60,15.05,0,22708,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,5,1,36834856,737,-2.66,1.22,12,0.18,-752.00,1641.00,3700,20240808,-45.95,1750,20241230,14.29,2100,-4.76,20250107,1773,12.80,20250203,3700,-45.95,20240808,1750,14.29,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,111055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,54,2,2.77,119442933,59645,110.69,1951,2035,1949,2535,1366,1951,2002.56,15.05,0,20358,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,5,1,36834856,739,-2.67,1.22,12,0.16,-752.00,1641.00,3700,20240808,-45.81,1750,20241230,14.57,2100,-4.52,20250107,1773,13.09,20250203,3700,-45.81,20240808,1750,14.57,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,54,2,2.77,40737201,20516,38.07,1951,2005,1949,2535,1366,1951,1985.63,15.05,0,2947,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,5,1,36834856,739,-2.67,1.22,12,0.06,-752.00,1641.00,3700,20240808,-45.81,1750,20241230,14.57,2100,-4.52,20250107,1773,13.09,20250203,3700,-45.81,20240808,1750,14.57,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N +20250224,091102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1949,-2,5,-0.10,3587108,1839,3.41,1951,1965,1949,2535,1366,1951,1950.58,15.05,0,-215,2043,1996,1973,1926,1903,1985,1915,184,584,500,1400,1,1,36834856,718,-2.59,1.19,12,0.00,-752.00,1641.00,3700,20240808,-47.32,1750,20241230,11.37,2100,-7.19,20250107,1773,9.93,20250203,3700,-47.32,20240808,1750,11.37,20241230,0.96,N,263050,500,184 억,,5544969,N,N,0,N,00,N 20250221,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1951,-24,5,-1.22,106055781,53771,90.44,1956,2020,1950,2565,1383,1975,1972.36,15.06,0,-1668,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,719,-2.59,1.19,12,0.15,-752.00,1641.00,3700,20240808,-47.27,1750,20241230,11.49,2100,-7.10,20250107,1773,10.04,20250203,3700,-47.27,20240808,1750,11.49,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N 20250221,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1954,-21,5,-1.06,100709536,51031,85.84,1956,2020,1950,2565,1383,1975,1973.50,15.06,0,-1038,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,720,-2.60,1.19,12,0.14,-752.00,1641.00,3700,20240808,-47.19,1750,20241230,11.66,2100,-6.95,20250107,1773,10.21,20250203,3700,-47.19,20240808,1750,11.66,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N 20250221,141056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,-10,5,-0.51,91548704,46343,77.95,1956,2020,1956,2565,1383,1975,1975.46,15.06,0,313,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,724,-2.61,1.20,12,0.13,-752.00,1641.00,3700,20240808,-46.89,1750,20241230,12.29,2100,-6.43,20250107,1773,10.83,20250203,3700,-46.89,20240808,1750,12.29,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N diff --git a/263600/price/prices-20250201.csv b/263600/price/prices-20250201.csv index c947de2cc697..488d0fbfb0d8 100644 --- a/263600/price/prices-20250201.csv +++ b/263600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-20,5,-0.38,224936540,43974,62.49,5190,5200,5060,6760,3640,5200,5114.78,1.22,0,-8725,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,825,-9.65,0.82,12,0.28,-537.00,6335.00,9550,20240404,-45.76,4235,20241209,22.31,5960,-13.09,20250217,4495,15.24,20250203,9550,-45.76,20240404,4235,22.31,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-60,5,-1.15,212715420,41612,59.14,5190,5190,5060,6760,3640,5200,5111.45,1.22,0,-8308,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,819,-9.57,0.81,12,0.26,-537.00,6335.00,9550,20240404,-46.18,4235,20241209,21.37,5960,-13.76,20250217,4495,14.35,20250203,9550,-46.18,20240404,4235,21.37,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-90,5,-1.73,178057000,34832,49.50,5190,5190,5060,6760,3640,5200,5111.37,1.22,0,-8872,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,814,-9.52,0.81,12,0.22,-537.00,6335.00,9550,20240404,-46.49,4235,20241209,20.66,5960,-14.26,20250217,4495,13.68,20250203,9550,-46.49,20240404,4235,20.66,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-70,5,-1.35,157711440,30859,43.86,5190,5190,5060,6760,3640,5200,5110.13,1.22,0,-9408,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,817,-9.55,0.81,12,0.19,-537.00,6335.00,9550,20240404,-46.28,4235,20241209,21.13,5960,-13.93,20250217,4495,14.13,20250203,9550,-46.28,20240404,4235,21.13,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-110,5,-2.12,137329410,26875,38.19,5190,5190,5060,6760,3640,5200,5109.26,1.22,0,-9238,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,811,-9.48,0.80,12,0.17,-537.00,6335.00,9550,20240404,-46.70,4235,20241209,20.19,5960,-14.60,20250217,4495,13.24,20250203,9550,-46.70,20240404,4235,20.19,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,111056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-110,5,-2.12,117507060,22994,32.68,5190,5190,5060,6760,3640,5200,5109.55,1.22,0,-9104,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,811,-9.48,0.80,12,0.14,-537.00,6335.00,9550,20240404,-46.70,4235,20241209,20.19,5960,-14.60,20250217,4495,13.24,20250203,9550,-46.70,20240404,4235,20.19,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-120,5,-2.31,105500000,20637,29.33,5190,5190,5060,6760,3640,5200,5111.32,1.22,0,-8970,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,809,-9.46,0.80,12,0.13,-537.00,6335.00,9550,20240404,-46.81,4235,20241209,19.95,5960,-14.77,20250217,4495,13.01,20250203,9550,-46.81,20240404,4235,19.95,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N +20250224,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-130,5,-2.50,20169510,3942,5.60,5190,5190,5070,6760,3640,5200,5112.11,1.22,0,-1081,5326,5262,5136,5072,4946,5295,5105,80,1560,500,3220,10,1,15930310,808,-9.44,0.80,12,0.02,-537.00,6335.00,9550,20240404,-46.91,4235,20241209,19.72,5960,-14.93,20250217,4495,12.79,20250203,9550,-46.91,20240404,4235,19.72,20241209,2.69,N,263600,500,80 억,,194042,N,N,0,N,00,N 20250221,161052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,357976310,69988,51.65,5150,5200,5010,6730,3630,5180,5114.82,1.24,0,-3813,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,828,-9.68,0.82,12,0.44,-537.00,6335.00,9550,20240404,-45.55,4235,20241209,22.79,5960,-12.75,20250217,4495,15.68,20250203,9550,-45.55,20240404,4235,22.79,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N 20250221,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,10,2,0.19,334054220,65369,48.24,5150,5200,5010,6730,3630,5180,5110.28,1.24,0,-2971,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,827,-9.66,0.82,12,0.41,-537.00,6335.00,9550,20240404,-45.65,4235,20241209,22.55,5960,-12.92,20250217,4495,15.46,20250203,9550,-45.65,20240404,4235,22.55,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N 20250221,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-60,5,-1.16,277118480,54315,40.09,5150,5180,5010,6730,3630,5180,5102.06,1.24,0,-1697,5426,5302,5196,5072,4966,5250,5020,80,1550,500,3210,10,1,15930310,816,-9.53,0.81,12,0.34,-537.00,6335.00,9550,20240404,-46.39,4235,20241209,20.90,5960,-14.09,20250217,4495,13.90,20250203,9550,-46.39,20240404,4235,20.90,20241209,2.71,N,263600,500,80 억,,197407,N,N,0,N,00,N diff --git a/263690/price/prices-20250201.csv b/263690/price/prices-20250201.csv index 8ef0ea4a5424..f857f15b2735 100644 --- a/263690/price/prices-20250201.csv +++ b/263690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-30,5,-0.54,42786260,7748,163.81,5500,5580,5470,7220,3900,5560,5522.23,14.45,0,805,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5470,1.10,20250224,11240,-50.80,20240509,5140,7.59,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,151101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-30,5,-0.54,41414820,7500,158.56,5500,5580,5470,7220,3900,5560,5521.98,14.45,0,836,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,626,6.81,0.76,12,0.07,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5470,1.10,20250224,11240,-50.80,20240509,5140,7.59,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,141059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-20,5,-0.36,33632400,6092,128.79,5500,5580,5470,7220,3900,5560,5520.75,14.45,0,704,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,627,6.82,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.71,5140,20241115,7.78,7300,-24.11,20250123,5470,1.28,20250224,11240,-50.71,20240509,5140,7.78,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,131101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-30,5,-0.54,29703990,5382,113.78,5500,5580,5470,7220,3900,5560,5519.14,14.45,0,514,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,626,6.81,0.76,12,0.05,812.00,7272.00,11240,20240509,-50.80,5140,20241115,7.59,7300,-24.25,20250123,5470,1.10,20250224,11240,-50.80,20240509,5140,7.59,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,121058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5520,-40,5,-0.72,23359160,4230,89.43,5500,5580,5470,7220,3900,5560,5522.26,14.45,0,514,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,625,6.80,0.76,12,0.04,812.00,7272.00,11240,20240509,-50.89,5140,20241115,7.39,7300,-24.38,20250123,5470,0.91,20250224,11240,-50.89,20240509,5140,7.39,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,111056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5510,-50,5,-0.90,14120920,2552,53.95,5500,5580,5470,7220,3900,5560,5533.28,14.45,0,134,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,624,6.79,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.98,5140,20241115,7.20,7300,-24.52,20250123,5470,0.73,20250224,11240,-50.98,20240509,5140,7.20,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,101055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,0,3,0.00,6785680,1226,25.92,5500,5580,5470,7220,3900,5560,5534.81,14.45,0,141,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,630,6.85,0.76,12,0.01,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5470,1.65,20250224,11240,-50.53,20240509,5140,8.17,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N +20250224,091103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5540,-20,5,-0.36,2592430,471,9.96,5500,5540,5470,7220,3900,5560,5504.10,14.45,0,-14,5660,5610,5580,5530,5500,5595,5515,57,1660,500,3780,10,1,11325610,627,6.82,0.76,12,0.00,812.00,7272.00,11240,20240509,-50.71,5140,20241115,7.78,7300,-24.11,20250123,5470,1.28,20250224,11240,-50.71,20240509,5140,7.78,20241115,0.61,N,263690,500,56 억,,1637072,N,N,0,N,00,N 20250221,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,20668880,3712,31.86,5630,5630,5550,7210,3890,5550,5568.12,14.46,0,-1073,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,630,6.85,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5490,1.28,20250213,11240,-50.53,20240509,5140,8.17,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N 20250221,151057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,0,3,0.00,19673640,3533,30.32,5630,5630,5550,7210,3890,5550,5568.54,14.46,0,-924,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,629,6.83,0.76,12,0.03,812.00,7272.00,11240,20240509,-50.62,5140,20241115,7.98,7300,-23.97,20250123,5490,1.09,20250213,11240,-50.62,20240509,5140,7.98,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N 20250221,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5560,10,2,0.18,10346380,1854,15.91,5630,5630,5560,7210,3890,5550,5580.57,14.46,0,-971,5736,5642,5586,5492,5436,5615,5465,57,1660,500,3770,10,1,11325610,630,6.85,0.76,12,0.02,812.00,7272.00,11240,20240509,-50.53,5140,20241115,8.17,7300,-23.84,20250123,5490,1.28,20250213,11240,-50.53,20240509,5140,8.17,20241115,0.62,N,263690,500,56 억,,1638145,N,N,0,N,00,N diff --git a/263700/price/prices-20250201.csv b/263700/price/prices-20250201.csv index f6e48f750296..fe93d121eea0 100644 --- a/263700/price/prices-20250201.csv +++ b/263700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,-55,5,-2.10,107028725,41098,80.19,2625,2655,2550,3410,1840,2625,2604.23,0.77,0,-8401,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,499,-2.04,0.73,12,0.21,-1260.00,3536.00,7800,20240220,-67.05,1980,20241209,29.80,2780,-7.55,20250103,2235,14.99,20250203,6680,-61.53,20240226,1980,29.80,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,151101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-5,5,-0.19,104013420,39942,77.93,2625,2655,2550,3410,1840,2625,2604.11,0.77,0,-8249,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,509,-2.08,0.74,12,0.21,-1260.00,3536.00,7800,20240220,-66.41,1980,20241209,32.32,2780,-5.76,20250103,2235,17.23,20250203,6680,-60.78,20240226,1980,32.32,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2575,-50,5,-1.90,78212575,30057,58.64,2625,2655,2550,3410,1840,2625,2602.14,0.77,0,-5428,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,500,-2.04,0.73,12,0.15,-1260.00,3536.00,7800,20240220,-66.99,1980,20241209,30.05,2780,-7.37,20250103,2235,15.21,20250203,6680,-61.45,20240226,1980,30.05,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,131101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-40,5,-1.52,60832610,23285,45.43,2625,2655,2570,3410,1840,2625,2612.52,0.77,0,-5606,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,502,-2.05,0.73,12,0.12,-1260.00,3536.00,7800,20240220,-66.86,1980,20241209,30.56,2780,-7.01,20250103,2235,15.66,20250203,6680,-61.30,20240226,1980,30.56,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,121058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,-15,5,-0.57,55674115,21299,41.56,2625,2655,2570,3410,1840,2625,2613.93,0.77,0,-5502,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,507,-2.07,0.74,12,0.11,-1260.00,3536.00,7800,20240220,-66.54,1980,20241209,31.82,2780,-6.12,20250103,2235,16.78,20250203,6680,-60.93,20240226,1980,31.82,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,111056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-40,5,-1.52,51955850,19872,38.77,2625,2655,2570,3410,1840,2625,2614.52,0.77,0,-5184,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,502,-2.05,0.73,12,0.10,-1260.00,3536.00,7800,20240220,-66.86,1980,20241209,30.56,2780,-7.01,20250103,2235,15.66,20250203,6680,-61.30,20240226,1980,30.56,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,101055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-25,5,-0.95,42944815,16373,31.95,2625,2655,2570,3410,1840,2625,2622.90,0.77,0,-5269,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,505,-2.06,0.74,12,0.08,-1260.00,3536.00,7800,20240220,-66.67,1980,20241209,31.31,2780,-6.47,20250103,2235,16.33,20250203,6680,-61.08,20240226,1980,31.31,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N +20250224,091103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-20,5,-0.76,9749980,3736,7.29,2625,2630,2570,3410,1840,2625,2609.73,0.77,0,-1308,2728,2676,2573,2521,2418,2702,2547,98,785,500,1620,5,1,19414200,506,-2.07,0.74,12,0.02,-1260.00,3536.00,7800,20240220,-66.60,1980,20241209,31.57,2780,-6.29,20250103,2235,16.55,20250203,6680,-61.00,20240226,1980,31.57,20241209,1.65,N,263700,500,98 억,,149650,N,N,0,N,00,N 20250221,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,140,2,5.63,130630040,50978,155.92,2510,2625,2470,3230,1740,2485,2550.98,0.76,0,1522,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,510,-2.08,0.74,12,0.26,-1260.00,3536.00,7800,20240220,-66.35,1980,20241209,32.58,2780,-5.58,20250103,2235,17.45,20250203,7160,-63.34,20240221,1980,32.58,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N 20250221,151057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,55,2,2.21,60075200,23907,73.12,2510,2555,2470,3230,1740,2485,2512.87,0.76,0,622,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,493,-2.02,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.44,1980,20241209,28.28,2780,-8.63,20250103,2235,13.65,20250203,7160,-64.53,20240221,1980,28.28,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N 20250221,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,5,2,0.20,46063995,18359,56.15,2510,2535,2470,3230,1740,2485,2509.07,0.76,0,1402,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,483,-1.98,0.70,12,0.09,-1260.00,3536.00,7800,20240220,-68.08,1980,20241209,25.76,2780,-10.43,20250103,2235,11.41,20250203,7160,-65.22,20240221,1980,25.76,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N diff --git a/263720/price/prices-20250201.csv b/263720/price/prices-20250201.csv index 2270abda807e..1a64e5562376 100644 --- a/263720/price/prices-20250201.csv +++ b/263720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18250,-160,5,-0.87,2040806560,110884,15.28,18010,18730,18010,23900,12890,18410,18405.06,1.10,0,6591,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2286,55.98,2.79,12,0.89,326.00,6548.00,37250,20240510,-51.01,16010,20240909,13.99,24450,-25.36,20250107,16980,7.48,20250124,37250,-51.01,20240510,16010,13.99,20240909,2.74,N,263720,500,62 억,,137706,N,N,1,N,00,N +20250224,151102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18210,-200,5,-1.09,1927823630,104684,14.43,18010,18730,18010,23900,12890,18410,18415.65,1.10,0,6813,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2281,55.86,2.78,12,0.84,326.00,6548.00,37250,20240510,-51.11,16010,20240909,13.74,24450,-25.52,20250107,16980,7.24,20250124,37250,-51.11,20240510,16010,13.74,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,141059,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18280,-130,5,-0.71,1598399140,86579,11.93,18010,18730,18010,23900,12890,18410,18461.75,1.10,0,1552,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2289,56.07,2.79,12,0.69,326.00,6548.00,37250,20240510,-50.93,16010,20240909,14.18,24450,-25.24,20250107,16980,7.66,20250124,37250,-50.93,20240510,16010,14.18,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,131102,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18300,-110,5,-0.60,1480934560,80157,11.05,18010,18730,18010,23900,12890,18410,18475.44,1.10,0,1879,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2292,56.13,2.79,12,0.64,326.00,6548.00,37250,20240510,-50.87,16010,20240909,14.30,24450,-25.15,20250107,16980,7.77,20250124,37250,-50.87,20240510,16010,14.30,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,121058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18400,-10,5,-0.05,1353495310,73215,10.09,18010,18730,18010,23900,12890,18410,18486.60,1.10,0,3867,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2305,56.44,2.81,12,0.58,326.00,6548.00,37250,20240510,-50.60,16010,20240909,14.93,24450,-24.74,20250107,16980,8.36,20250124,37250,-50.60,20240510,16010,14.93,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,111057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18410,0,3,0.00,1075896020,58234,8.03,18010,18730,18010,23900,12890,18410,18475.41,1.10,0,2168,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2306,56.47,2.81,12,0.46,326.00,6548.00,37250,20240510,-50.58,16010,20240909,14.99,24450,-24.70,20250107,16980,8.42,20250124,37250,-50.58,20240510,16010,14.99,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,101056,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18690,280,2,1.52,712464080,38668,5.33,18010,18730,18010,23900,12890,18410,18425.17,1.10,0,3380,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2341,57.33,2.85,12,0.31,326.00,6548.00,37250,20240510,-49.83,16010,20240909,16.74,24450,-23.56,20250107,16980,10.07,20250124,37250,-49.83,20240510,16010,16.74,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N +20250224,091103,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18430,20,2,0.11,286416860,15712,2.17,18010,18700,18010,23900,12890,18410,18228.97,1.10,0,3296,21956,20182,19076,17302,16196,21070,18190,63,5490,500,13250,10,1,12524473,2308,56.53,2.81,12,0.13,326.00,6548.00,37250,20240510,-50.52,16010,20240909,15.12,24450,-24.62,20250107,16980,8.54,20250124,37250,-50.52,20240510,16010,15.12,20240909,2.74,N,263720,500,62 억,,137706,N,N,56,N,00,N 20250221,161053,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18410,290,2,1.60,14009822240,722460,345.28,18190,20850,17970,23550,12690,18120,19392.11,1.11,0,-28,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2306,56.47,2.81,12,5.77,326.00,6548.00,37250,20240510,-50.58,16010,20240909,14.99,24450,-24.70,20250107,16980,8.42,20250124,37250,-50.58,20240510,16010,14.99,20240909,2.76,N,263720,500,62 억,,139132,N,N,56,N,00,N 20250221,151057,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18570,450,2,2.48,13712527390,706356,337.58,18190,20850,17970,23550,12690,18120,19413.05,1.11,0,-614,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2326,56.96,2.84,12,5.64,326.00,6548.00,37250,20240510,-50.15,16010,20240909,15.99,24450,-24.05,20250107,16980,9.36,20250124,37250,-50.15,20240510,16010,15.99,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N 20250221,141058,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18650,530,2,2.92,12964397840,666141,318.36,18190,20850,17970,23550,12690,18120,19461.94,1.11,0,501,19020,18570,18220,17770,17420,18795,17995,63,5430,500,13040,10,1,12524473,2336,57.21,2.85,12,5.32,326.00,6548.00,37250,20240510,-49.93,16010,20240909,16.49,24450,-23.72,20250107,16980,9.84,20250124,37250,-49.93,20240510,16010,16.49,20240909,2.76,N,263720,500,62 억,,139132,N,N,3649,N,00,N diff --git a/263750/price/prices-20250201.csv b/263750/price/prices-20250201.csv index ae9c57fa4cfa..1abccb833392 100644 --- a/263750/price/prices-20250201.csv +++ b/263750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161102,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33250,50,2,0.15,3562658500,107693,65.95,32950,33400,32350,43150,23250,33200,33081.56,7.85,0,400,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21362,140.30,2.81,12,0.17,237.00,11826.00,47650,20240710,-30.22,26600,20240416,25.00,34200,-2.78,20250220,27600,20.47,20250102,47650,-30.22,20240710,26600,25.00,20240416,1.13,N,263750,100,66 억,,5041436,N,N,2006,N,00,N +20250224,151102,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33300,100,2,0.30,3393202500,102598,62.83,32950,33400,32350,43150,23250,33200,33072.79,7.85,0,-425,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21395,140.51,2.82,12,0.16,237.00,11826.00,47650,20240710,-30.12,26600,20240416,25.19,34200,-2.63,20250220,27600,20.65,20250102,47650,-30.12,20240710,26600,25.19,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,141100,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33100,-100,5,-0.30,2885157300,87285,53.45,32950,33400,32350,43150,23250,33200,33054.45,7.85,0,1688,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21266,139.66,2.80,12,0.14,237.00,11826.00,47650,20240710,-30.54,26600,20240416,24.44,34200,-3.22,20250220,27600,19.93,20250102,47650,-30.54,20240710,26600,24.44,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,131102,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-150,5,-0.45,2451707900,74167,45.42,32950,33400,32350,43150,23250,33200,33056.59,7.85,0,881,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21234,139.45,2.79,12,0.12,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,121059,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33150,-50,5,-0.15,2241852350,67831,41.54,32950,33400,32350,43150,23250,33200,33050.56,7.85,0,-1150,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21298,139.87,2.80,12,0.11,237.00,11826.00,47650,20240710,-30.43,26600,20240416,24.62,34200,-3.07,20250220,27600,20.11,20250102,47650,-30.43,20240710,26600,24.62,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,111057,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,0,3,0.00,1998615850,60509,37.05,32950,33400,32350,43150,23250,33200,33030.06,7.85,0,-1736,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21330,140.08,2.81,12,0.09,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,34200,-2.92,20250220,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,101056,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,0,3,0.00,1416369050,42919,26.28,32950,33400,32350,43150,23250,33200,33000.98,7.85,0,1996,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21330,140.08,2.81,12,0.07,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,34200,-2.92,20250220,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N +20250224,091104,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32900,-300,5,-0.90,472000850,14427,8.83,32950,33150,32350,43150,23250,33200,32716.49,7.85,0,-194,34100,33650,33250,32800,32400,33450,32600,66,9950,100,23240,50,1,64247855,21138,138.82,2.78,12,0.02,237.00,11826.00,47650,20240710,-30.95,26600,20240416,23.68,34200,-3.80,20250220,27600,19.20,20250102,47650,-30.95,20240710,26600,23.68,20240416,1.13,N,263750,100,66 억,,5041436,N,N,422,N,00,N 20250221,161053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,-200,5,-0.60,5377376050,162080,72.68,33450,33700,32850,43400,23400,33400,33177.11,7.82,0,16794,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21330,140.08,2.81,12,0.25,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,34200,-2.92,20250220,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.20,N,263750,100,66 억,,5022434,N,N,422,N,00,N 20250221,151058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-350,5,-1.05,4982168000,150161,67.34,33450,33700,32850,43400,23400,33400,33178.83,7.82,0,13541,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21234,139.45,2.79,12,0.23,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N 20250221,141058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-350,5,-1.05,4442171300,133850,60.02,33450,33700,32850,43400,23400,33400,33187.67,7.82,0,14528,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21234,139.45,2.79,12,0.21,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N diff --git a/263770/price/prices-20250201.csv b/263770/price/prices-20250201.csv index 55364ddc16b7..576dcf5ca8a8 100644 --- a/263770/price/prices-20250201.csv +++ b/263770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,15,2,0.75,23232192,11492,169.62,2015,2035,1995,2605,1405,2005,2021.60,0.55,0,3,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,479,4.09,0.61,12,0.05,494.00,3329.00,3650,20240604,-44.66,1770,20241209,14.12,2055,-1.70,20250207,1860,8.60,20250203,3650,-44.66,20240604,1770,14.12,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,151102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,10,2,0.50,23018072,11386,168.06,2015,2035,1995,2605,1405,2005,2021.61,0.55,0,78,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,478,4.08,0.61,12,0.05,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2055,-1.95,20250207,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,141100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,22244407,11000,162.36,2015,2035,1995,2605,1405,2005,2022.22,0.55,0,28,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.05,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,131102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,21958475,10857,160.25,2015,2035,1995,2605,1405,2005,2022.52,0.55,0,0,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.05,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,121059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-5,5,-0.25,21884476,10820,159.70,2015,2035,1995,2605,1405,2005,2022.59,0.55,0,-25,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,474,4.05,0.60,12,0.05,494.00,3329.00,3650,20240604,-45.21,1770,20241209,12.99,2055,-2.68,20250207,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,111057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,10,2,0.50,18964960,9362,138.18,2015,2035,2000,2605,1405,2005,2025.74,0.55,0,-44,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,478,4.08,0.61,12,0.04,494.00,3329.00,3650,20240604,-44.79,1770,20241209,13.84,2055,-1.95,20250207,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,101056,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,30,2,1.50,16779950,8279,122.20,2015,2035,2005,2605,1405,2005,2026.81,0.55,0,-201,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,482,4.12,0.61,12,0.03,494.00,3329.00,3650,20240604,-44.25,1770,20241209,14.97,2055,-0.97,20250207,1860,9.41,20250203,3650,-44.25,20240604,1770,14.97,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N +20250224,091104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,20,2,1.00,3457960,1713,25.28,2015,2025,2005,2605,1405,2005,2018.66,0.55,0,-3,2038,2021,2003,1986,1968,2012,1977,24,600,100,1400,5,1,23700172,480,4.10,0.61,12,0.01,494.00,3329.00,3650,20240604,-44.52,1770,20241209,14.41,2055,-1.46,20250207,1860,8.87,20250203,3650,-44.52,20240604,1770,14.41,20241209,0.32,N,263770,100,23 억,,129422,N,N,0,N,00,N 20250221,161054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,13583447,6775,168.36,2010,2020,1985,2605,1405,2005,2004.94,0.55,0,-49,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N 20250221,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,12935832,6452,160.34,2010,2020,1985,2605,1405,2005,2004.93,0.55,0,119,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N 20250221,141058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,0,3,0.00,12525257,6247,155.24,2010,2020,1985,2605,1405,2005,2005.00,0.55,0,119,2016,2010,2004,1998,1992,2007,1995,24,600,100,1400,5,1,23700172,475,4.06,0.60,12,0.03,494.00,3329.00,3650,20240604,-45.07,1770,20241209,13.28,2055,-2.43,20250207,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.32,N,263770,100,23 억,,129471,N,N,0,N,00,N diff --git a/263800/price/prices-20250201.csv b/263800/price/prices-20250201.csv index 3f0aa860da1c..48ce69fd4132 100644 --- a/263800/price/prices-20250201.csv +++ b/263800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4925,-65,5,-1.30,684488860,139948,125.58,4905,4965,4850,6480,3495,4990,4890.74,0.87,0,2044,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,799,49.75,2.38,12,0.86,99.00,2069.00,8300,20240402,-40.66,3635,20240805,35.49,5500,-10.45,20250219,4335,13.61,20250102,8300,-40.66,20240402,3635,35.49,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,151103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,-90,5,-1.80,660021280,134965,121.11,4905,4965,4850,6480,3495,4990,4890.17,0.87,0,2436,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,795,49.49,2.37,12,0.83,99.00,2069.00,8300,20240402,-40.96,3635,20240805,34.80,5500,-10.91,20250219,4335,13.03,20250102,8300,-40.96,20240402,3635,34.80,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,141100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,-105,5,-2.10,608314195,124411,111.64,4905,4965,4850,6480,3495,4990,4889.39,0.87,0,-2899,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,792,49.34,2.36,12,0.77,99.00,2069.00,8300,20240402,-41.14,3635,20240805,34.39,5500,-11.18,20250219,4335,12.69,20250102,8300,-41.14,20240402,3635,34.39,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,131103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-70,5,-1.40,562626795,115069,103.26,4905,4965,4850,6480,3495,4990,4889.30,0.87,0,-4713,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,798,49.70,2.38,12,0.71,99.00,2069.00,8300,20240402,-40.72,3635,20240805,35.35,5500,-10.55,20250219,4335,13.49,20250102,8300,-40.72,20240402,3635,35.35,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,121059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-70,5,-1.40,547900595,112077,100.57,4905,4965,4850,6480,3495,4990,4888.43,0.87,0,-2953,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,798,49.70,2.38,12,0.69,99.00,2069.00,8300,20240402,-40.72,3635,20240805,35.35,5500,-10.55,20250219,4335,13.49,20250102,8300,-40.72,20240402,3635,35.35,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,111057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,-110,5,-2.20,475958310,97398,87.40,4905,4965,4850,6480,3495,4990,4886.52,0.87,0,-10226,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,792,49.29,2.36,12,0.60,99.00,2069.00,8300,20240402,-41.20,3635,20240805,34.25,5500,-11.27,20250219,4335,12.57,20250102,8300,-41.20,20240402,3635,34.25,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,101056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-120,5,-2.40,462021135,94539,84.84,4905,4965,4850,6480,3495,4990,4886.88,0.87,0,-9834,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,790,49.19,2.35,12,0.58,99.00,2069.00,8300,20240402,-41.33,3635,20240805,33.98,5500,-11.45,20250219,4335,12.34,20250102,8300,-41.33,20240402,3635,33.98,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N +20250224,091104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,-85,5,-1.70,194293290,39615,35.55,4905,4965,4880,6480,3495,4990,4904.10,0.87,0,-15309,5130,5060,5020,4950,4910,5040,4930,81,1490,500,3190,5,1,16219380,796,49.55,2.37,12,0.24,99.00,2069.00,8300,20240402,-40.90,3635,20240805,34.94,5500,-10.82,20250219,4335,13.15,20250102,8300,-40.90,20240402,3635,34.94,20240805,3.29,N,263800,500,81 억,,141078,N,N,0,N,00,N 20250221,161054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-50,5,-0.99,551964485,110354,45.62,5010,5090,4980,6550,3530,5040,5001.88,0.95,0,-14536,5300,5170,5090,4960,4880,5130,4920,81,1510,500,3220,5,1,16219380,809,50.40,2.41,12,0.68,99.00,2069.00,8300,20240402,-39.88,3635,20240805,37.28,5500,-9.27,20250219,4335,15.11,20250102,8300,-39.88,20240402,3635,37.28,20240805,3.14,N,263800,500,81 억,,154854,N,N,0,N,00,N 20250221,151058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4985,-55,5,-1.09,514159465,102778,42.49,5010,5090,4980,6550,3530,5040,5002.62,0.95,0,-14387,5300,5170,5090,4960,4880,5130,4920,81,1510,500,3220,5,1,16219380,809,50.35,2.41,12,0.63,99.00,2069.00,8300,20240402,-39.94,3635,20240805,37.14,5500,-9.36,20250219,4335,14.99,20250102,8300,-39.94,20240402,3635,37.14,20240805,3.14,N,263800,500,81 억,,154854,N,N,0,N,00,N 20250221,141058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-50,5,-0.99,393243070,78533,32.47,5010,5090,4980,6550,3530,5040,5007.36,0.95,0,-16356,5300,5170,5090,4960,4880,5130,4920,81,1510,500,3220,5,1,16219380,809,50.40,2.41,12,0.48,99.00,2069.00,8300,20240402,-39.88,3635,20240805,37.28,5500,-9.27,20250219,4335,15.11,20250102,8300,-39.88,20240402,3635,37.28,20240805,3.14,N,263800,500,81 억,,154854,N,N,0,N,00,N diff --git a/263810/price/prices-20250201.csv b/263810/price/prices-20250201.csv index 1e4781868dd7..f6afe52bbe2a 100644 --- a/263810/price/prices-20250201.csv +++ b/263810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,35,2,1.22,117810880,40581,195.85,2870,2945,2855,3735,2015,2875,2903.10,0.52,0,-647,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,415,18.54,0.95,12,0.28,157.00,3048.00,5140,20240220,-43.39,2500,20241209,16.40,2945,-1.19,20250224,2690,8.18,20250113,5070,-42.60,20240402,2500,16.40,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,30,2,1.04,114815335,39551,190.88,2870,2945,2855,3735,2015,2875,2902.97,0.52,0,-614,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,414,18.50,0.95,12,0.28,157.00,3048.00,5140,20240220,-43.48,2500,20241209,16.20,2945,-1.36,20250224,2690,7.99,20250113,5070,-42.70,20240402,2500,16.20,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,40,2,1.39,109613225,37758,182.23,2870,2945,2855,3735,2015,2875,2903.05,0.52,0,-614,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,415,18.57,0.96,12,0.27,157.00,3048.00,5140,20240220,-43.29,2500,20241209,16.60,2945,-1.02,20250224,2690,8.36,20250113,5070,-42.50,20240402,2500,16.60,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,45,2,1.57,107183150,36922,178.19,2870,2945,2855,3735,2015,2875,2902.96,0.52,0,-614,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,416,18.60,0.96,12,0.26,157.00,3048.00,5140,20240220,-43.19,2500,20241209,16.80,2945,-0.85,20250224,2690,8.55,20250113,5070,-42.41,20240402,2500,16.80,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,40,2,1.39,101735595,35053,169.17,2870,2945,2855,3735,2015,2875,2902.34,0.52,0,-391,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,415,18.57,0.96,12,0.25,157.00,3048.00,5140,20240220,-43.29,2500,20241209,16.60,2945,-1.02,20250224,2690,8.36,20250113,5070,-42.50,20240402,2500,16.60,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,111058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,50,2,1.74,88018685,30340,146.43,2870,2945,2855,3735,2015,2875,2901.08,0.52,0,-264,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,417,18.63,0.96,12,0.21,157.00,3048.00,5140,20240220,-43.09,2500,20241209,17.00,2945,-0.68,20250224,2690,8.74,20250113,5070,-42.31,20240402,2500,17.00,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,30,2,1.04,41193075,14270,68.87,2870,2905,2855,3735,2015,2875,2886.69,0.52,0,-301,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,414,18.50,0.95,12,0.10,157.00,3048.00,5140,20240220,-43.48,2500,20241209,16.20,2905,0.00,20250224,2690,7.99,20250113,5070,-42.70,20240402,2500,16.20,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N +20250224,091105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,684000,239,1.15,2870,2875,2855,3735,2015,2875,2861.92,0.52,0,-131,2901,2887,2861,2847,2821,2895,2855,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.00,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240402,2500,15.00,20241209,1.90,N,263810,500,71 억,,73620,N,N,0,N,00,N 20250221,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,58127490,20320,136.60,2855,2875,2835,3735,2015,2875,2860.60,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.14,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240221,2500,15.00,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N 20250221,151059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,0,3,0.00,55873780,19536,131.33,2855,2875,2835,3735,2015,2875,2860.04,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,410,18.31,0.94,12,0.14,157.00,3048.00,5140,20240220,-44.07,2500,20241209,15.00,2895,-0.69,20250108,2690,6.88,20250113,5070,-43.29,20240221,2500,15.00,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N 20250221,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-15,5,-0.52,22953425,8042,54.06,2855,2875,2835,3735,2015,2875,2854.19,0.52,0,-277,2911,2892,2861,2842,2811,2902,2852,71,860,500,1780,5,1,14244718,407,18.22,0.94,12,0.06,157.00,3048.00,5140,20240220,-44.36,2500,20241209,14.40,2895,-1.21,20250108,2690,6.32,20250113,5070,-43.59,20240221,2500,14.40,20241209,1.91,N,263810,500,71 억,,73897,N,N,0,N,00,N diff --git a/263860/price/prices-20250201.csv b/263860/price/prices-20250201.csv index 338c3eaa5a82..17b7ae6d4f8d 100644 --- a/263860/price/prices-20250201.csv +++ b/263860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11180,-180,5,-1.58,154767390,13766,72.90,11360,11440,11110,14760,7960,11360,11242.72,23.70,0,-1197,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1015,16.91,1.83,12,0.15,661.00,6093.00,14190,20240221,-21.21,8310,20240719,34.54,12100,-7.60,20250219,9330,19.83,20250102,13720,-18.51,20240313,8310,34.54,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,151103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,-130,5,-1.14,142456580,12666,67.07,11360,11440,11110,14760,7960,11360,11247.16,23.70,0,-1143,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1020,16.99,1.84,12,0.14,661.00,6093.00,14190,20240221,-20.86,8310,20240719,35.14,12100,-7.19,20250219,9330,20.36,20250102,13720,-18.15,20240313,8310,35.14,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,141101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11200,-160,5,-1.41,132575120,11784,62.40,11360,11440,11110,14760,7960,11360,11250.43,23.70,0,-936,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1017,16.94,1.84,12,0.13,661.00,6093.00,14190,20240221,-21.07,8310,20240719,34.78,12100,-7.44,20250219,9330,20.04,20250102,13720,-18.37,20240313,8310,34.78,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,-140,5,-1.23,120721830,10728,56.81,11360,11440,11110,14760,7960,11360,11252.96,23.70,0,-811,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1019,16.97,1.84,12,0.12,661.00,6093.00,14190,20240221,-20.93,8310,20240719,35.02,12100,-7.27,20250219,9330,20.26,20250102,13720,-18.22,20240313,8310,35.02,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,121100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,-90,5,-0.79,104082240,9240,48.93,11360,11440,11110,14760,7960,11360,11264.30,23.70,0,-575,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1023,17.05,1.85,12,0.10,661.00,6093.00,14190,20240221,-20.58,8310,20240719,35.62,12100,-6.86,20250219,9330,20.79,20250102,13720,-17.86,20240313,8310,35.62,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,111058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11290,-70,5,-0.62,92881210,8244,43.66,11360,11440,11110,14760,7960,11360,11266.51,23.70,0,-502,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1025,17.08,1.85,12,0.09,661.00,6093.00,14190,20240221,-20.44,8310,20240719,35.86,12100,-6.69,20250219,9330,21.01,20250102,13720,-17.71,20240313,8310,35.86,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,101057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,-140,5,-1.23,75597660,6711,35.54,11360,11440,11110,14760,7960,11360,11264.72,23.70,0,-4,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1019,16.97,1.84,12,0.07,661.00,6093.00,14190,20240221,-20.93,8310,20240719,35.02,12100,-7.27,20250219,9330,20.26,20250102,13720,-18.22,20240313,8310,35.02,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N +20250224,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11190,-170,5,-1.50,26810300,2378,12.59,11360,11360,11110,14760,7960,11360,11274.27,23.70,0,-1149,11593,11476,11333,11216,11073,11535,11275,47,3400,500,8170,10,1,9079600,1016,16.93,1.84,12,0.03,661.00,6093.00,14190,20240221,-21.14,8310,20240719,34.66,12100,-7.52,20250219,9330,19.94,20250102,13720,-18.44,20240313,8310,34.66,20240719,1.04,N,263860,500,47 억,,2151903,N,N,0,N,00,N 20250221,161054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11360,250,2,2.25,211230290,18639,36.80,11230,11450,11190,14440,7780,11110,11332.69,23.68,0,2194,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1031,17.19,1.86,12,0.21,661.00,6093.00,14190,20240221,-19.94,8310,20240719,36.70,12100,-6.12,20250219,9330,21.76,20250102,14190,-19.94,20240221,8310,36.70,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N 20250221,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11320,210,2,1.89,195777380,17275,34.10,11230,11450,11190,14440,7780,11110,11332.99,23.68,0,1973,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1028,17.13,1.86,12,0.19,661.00,6093.00,14190,20240221,-20.23,8310,20240719,36.22,12100,-6.45,20250219,9330,21.33,20250102,14190,-20.23,20240221,8310,36.22,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N 20250221,141059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,230,2,2.07,187069630,16507,32.59,11230,11450,11190,14440,7780,11110,11332.75,23.68,0,1636,12190,11650,11360,10820,10530,11505,10675,47,3330,500,7990,10,1,9079600,1030,17.16,1.86,12,0.18,661.00,6093.00,14190,20240221,-20.08,8310,20240719,36.46,12100,-6.28,20250219,9330,21.54,20250102,14190,-20.08,20240221,8310,36.46,20240719,1.06,N,263860,500,47 억,,2149606,N,N,0,N,00,N diff --git a/263920/price/prices-20250201.csv b/263920/price/prices-20250201.csv index 0c4d03864307..fcfd95c2831f 100644 --- a/263920/price/prices-20250201.csv +++ b/263920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,967,-3,5,-0.31,4931807,5109,31.42,970,970,951,1261,679,970,965.32,0.14,0,23,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,474,4.60,1.17,12,0.01,210.00,826.00,1360,20240813,-28.90,881,20241209,9.76,1039,-6.93,20250116,947,2.11,20250214,1360,-28.90,20240813,881,9.76,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,151103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,968,-2,5,-0.21,4409702,4569,28.10,970,970,951,1261,679,970,965.14,0.14,0,179,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.82,881,20241209,9.88,1039,-6.83,20250116,947,2.22,20250214,1360,-28.82,20240813,881,9.88,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,141101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-5,5,-0.52,3619920,3753,23.08,970,970,951,1261,679,970,964.54,0.14,0,179,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,473,4.60,1.17,12,0.01,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,947,1.90,20250214,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,131104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,968,-2,5,-0.21,3297208,3419,21.02,970,970,951,1261,679,970,964.38,0.14,0,0,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.82,881,20241209,9.88,1039,-6.83,20250116,947,2.22,20250214,1360,-28.82,20240813,881,9.88,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,121100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,968,-2,5,-0.21,2662200,2763,16.99,970,970,951,1261,679,970,963.52,0.14,0,0,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.82,881,20241209,9.88,1039,-6.83,20250116,947,2.22,20250214,1360,-28.82,20240813,881,9.88,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,111058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,968,-2,5,-0.21,2600362,2699,16.60,970,970,951,1261,679,970,963.45,0.14,0,0,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.82,881,20241209,9.88,1039,-6.83,20250116,947,2.22,20250214,1360,-28.82,20240813,881,9.88,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,101057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,-1,5,-0.10,1311440,1366,8.40,970,970,951,1261,679,970,960.06,0.14,0,0,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,475,4.61,1.17,12,0.00,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,947,2.32,20250214,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N +20250224,091105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,0,3,0.00,925167,967,5.95,970,970,951,1261,679,970,956.74,0.14,0,0,982,975,964,957,946,979,961,245,291,500,690,1,1,49045134,476,4.62,1.17,12,0.00,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69103,N,N,0,N,00,N 20250221,161055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,15722276,16262,80.98,962,971,953,1259,679,969,966.81,0.14,0,-345,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.03,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N 20250221,151059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,15082074,15602,77.70,962,971,953,1259,679,969,966.68,0.14,0,-183,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.03,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N 20250221,141059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,971,2,2,0.21,14869614,15383,76.60,962,971,953,1259,679,969,966.63,0.14,0,-183,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.18,12,0.03,210.00,826.00,1360,20240813,-28.60,881,20241209,10.22,1039,-6.54,20250116,947,2.53,20250214,1360,-28.60,20240813,881,10.22,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N diff --git a/264450/price/prices-20250201.csv b/264450/price/prices-20250201.csv index dcfd103f2faa..93533660da09 100644 --- a/264450/price/prices-20250201.csv +++ b/264450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,20,2,0.27,143701480,19277,209.28,7480,7510,7410,9720,5240,7480,7454.56,3.12,0,2369,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1119,4.45,0.70,12,0.13,1685.00,10742.00,12933,20240227,-42.01,7200,20241209,4.17,8040,-6.72,20250103,7300,2.74,20250203,19400,-61.34,20240227,7200,4.17,20241209,2.50,N,264450,500,76 억,,465955,N,N,20,N,00,N +20250224,151104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,114446730,15366,166.82,7480,7510,7410,9720,5240,7480,7448.05,3.12,0,-159,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1114,4.43,0.70,12,0.10,1685.00,10742.00,12933,20240227,-42.24,7200,20241209,3.75,8040,-7.09,20250103,7300,2.33,20250203,19400,-61.49,20240227,7200,3.75,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,141102,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7460,-20,5,-0.27,111389150,14956,162.37,7480,7510,7410,9720,5240,7480,7447.79,3.12,0,-173,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1113,4.43,0.69,12,0.10,1685.00,10742.00,12933,20240227,-42.32,7200,20241209,3.61,8040,-7.21,20250103,7300,2.19,20250203,19400,-61.55,20240227,7200,3.61,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,131104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,46251170,6197,67.28,7480,7510,7440,9720,5240,7480,7463.48,3.12,0,-1526,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1114,4.43,0.70,12,0.04,1685.00,10742.00,12933,20240227,-42.24,7200,20241209,3.75,8040,-7.09,20250103,7300,2.33,20250203,19400,-61.49,20240227,7200,3.75,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,121101,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,24020710,3218,34.94,7480,7510,7440,9720,5240,7480,7464.48,3.12,0,-2245,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1114,4.43,0.70,12,0.02,1685.00,10742.00,12933,20240227,-42.24,7200,20241209,3.75,8040,-7.09,20250103,7300,2.33,20250203,19400,-61.49,20240227,7200,3.75,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,111059,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,20024970,2683,29.13,7480,7510,7440,9720,5240,7480,7463.65,3.12,0,-2342,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1114,4.43,0.70,12,0.02,1685.00,10742.00,12933,20240227,-42.24,7200,20241209,3.75,8040,-7.09,20250103,7300,2.33,20250203,19400,-61.49,20240227,7200,3.75,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,101057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,15682420,2101,22.81,7480,7510,7440,9720,5240,7480,7464.26,3.12,0,-1816,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1114,4.43,0.70,12,0.01,1685.00,10742.00,12933,20240227,-42.24,7200,20241209,3.75,8040,-7.09,20250103,7300,2.33,20250203,19400,-61.49,20240227,7200,3.75,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N +20250224,091105,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,20,2,0.27,3752670,502,5.45,7480,7500,7440,9720,5240,7480,7475.44,3.12,0,-343,7566,7522,7486,7442,7406,7505,7425,76,2240,500,5380,10,1,14918383,1119,4.45,0.70,12,0.00,1685.00,10742.00,12933,20240227,-42.01,7200,20241209,4.17,8040,-6.72,20250103,7300,2.74,20250203,19400,-61.34,20240227,7200,4.17,20241209,2.50,N,264450,500,76 억,,465955,N,N,17,N,00,N 20250221,161055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-20,5,-0.27,68943450,9211,48.53,7520,7530,7450,9750,5250,7500,7484.92,3.12,0,-166,7606,7552,7506,7452,7406,7530,7430,76,2250,500,5400,10,1,14918383,1116,4.44,0.70,12,0.06,1685.00,10742.00,12933,20240227,-42.16,7200,20241209,3.89,8040,-6.97,20250103,7300,2.47,20250203,19400,-61.44,20240227,7200,3.89,20241209,2.52,N,264450,500,76 억,,466121,N,N,17,N,00,N 20250221,151100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,0,3,0.00,63812150,8525,44.92,7520,7530,7450,9750,5250,7500,7485.30,3.12,0,-166,7606,7552,7506,7452,7406,7530,7430,76,2250,500,5400,10,1,14918383,1119,4.45,0.70,12,0.06,1685.00,10742.00,12933,20240227,-42.01,7200,20241209,4.17,8040,-6.72,20250103,7300,2.74,20250203,19400,-61.34,20240227,7200,4.17,20241209,2.52,N,264450,500,76 억,,466121,N,N,47,N,00,N 20250221,141100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7510,10,2,0.13,55587060,7427,39.13,7520,7530,7450,9750,5250,7500,7484.46,3.12,0,-70,7606,7552,7506,7452,7406,7530,7430,76,2250,500,5400,10,1,14918383,1120,4.46,0.70,12,0.05,1685.00,10742.00,12933,20240227,-41.93,7200,20241209,4.31,8040,-6.59,20250103,7300,2.88,20250203,19400,-61.29,20240227,7200,4.31,20241209,2.52,N,264450,500,76 억,,466121,N,N,47,N,00,N diff --git a/264660/price/prices-20250201.csv b/264660/price/prices-20250201.csv index 09ec393e6806..0cbdff68dd61 100644 --- a/264660/price/prices-20250201.csv +++ b/264660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161104,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17080,-30,5,-0.18,2960125470,172927,59.79,16810,17420,16810,22200,11980,17110,17117.82,1.03,0,378,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1644,12.17,1.39,12,1.80,1403.00,12288.00,20450,20250219,-16.48,8173,20241209,108.98,20450,-16.48,20250219,9210,85.45,20250102,20450,-16.48,20250219,8250,107.03,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,151104,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17010,-100,5,-0.58,2615348590,152741,52.81,16810,17420,16810,22200,11980,17110,17122.78,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1638,12.12,1.38,12,1.59,1403.00,12288.00,20450,20250219,-16.82,8173,20241209,108.12,20450,-16.82,20250219,9210,84.69,20250102,20450,-16.82,20250219,8250,106.18,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,141102,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17020,-90,5,-0.53,2083051770,121452,41.99,16810,17420,16810,22200,11980,17110,17151.27,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1639,12.13,1.39,12,1.26,1403.00,12288.00,20450,20250219,-16.77,8173,20241209,108.25,20450,-16.77,20250219,9210,84.80,20250102,20450,-16.77,20250219,8250,106.30,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,131104,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17010,-100,5,-0.58,1848502690,107667,37.23,16810,17420,16810,22200,11980,17110,17168.76,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1638,12.12,1.38,12,1.12,1403.00,12288.00,20450,20250219,-16.82,8173,20241209,108.12,20450,-16.82,20250219,9210,84.69,20250102,20450,-16.82,20250219,8250,106.18,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,121101,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17400,290,2,1.69,1522142790,88591,30.63,16810,17420,16810,22200,11980,17110,17181.77,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1675,12.40,1.42,12,0.92,1403.00,12288.00,20450,20250219,-14.91,8173,20241209,112.90,20450,-14.91,20250219,9210,88.93,20250102,20450,-14.91,20250219,8250,110.91,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,111059,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17340,230,2,1.34,1171336050,68444,23.67,16810,17340,16810,22200,11980,17110,17113.79,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1669,12.36,1.41,12,0.71,1403.00,12288.00,20450,20250219,-15.21,8173,20241209,112.16,20450,-15.21,20250219,9210,88.27,20250102,20450,-15.21,20250219,8250,110.18,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,101058,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17110,0,3,0.00,859274810,50411,17.43,16810,17110,16810,22200,11980,17110,17045.25,1.03,0,-503,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1647,12.20,1.39,12,0.52,1403.00,12288.00,20450,20250219,-16.33,8173,20241209,109.35,20450,-16.33,20250219,9210,85.78,20250102,20450,-16.33,20250219,8250,107.39,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y +20250224,091106,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16810,-300,5,-1.75,184319530,10963,3.79,16810,16810,16810,22200,11980,17110,16810.00,1.03,0,-9,18176,17642,17156,16622,16136,17910,16890,48,5090,500,10950,10,1,9627896,1618,11.98,1.37,12,0.11,1403.00,12288.00,20450,20250219,-17.80,8173,20241209,105.68,20450,-17.80,20250219,9210,82.52,20250102,20450,-17.80,20250219,8250,103.76,20241209,5.86,N,264660,500,48 억,,99506,N,N,0,N,00,Y 20250221,161055,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17110,350,2,2.09,4519393450,262171,64.99,16680,17690,16670,21750,11740,16760,17243.71,1.02,0,1919,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1647,12.20,1.39,12,2.72,1403.00,12288.00,20450,20250219,-16.33,8173,20241209,109.35,20450,-16.33,20250219,9210,85.78,20250102,20450,-16.33,20250219,8250,107.39,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y 20250221,151100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17160,400,2,2.39,4118489040,238740,59.18,16680,17690,16670,21750,11740,16760,17255.81,1.02,0,1078,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1652,12.23,1.40,12,2.48,1403.00,12288.00,20450,20250219,-16.09,8173,20241209,109.96,20450,-16.09,20250219,9210,86.32,20250102,20450,-16.09,20250219,8250,108.00,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y 20250221,141100,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17120,360,2,2.15,3787209780,219440,54.40,16680,17690,16670,21750,11740,16760,17263.91,1.02,0,878,17706,17232,16946,16472,16186,17090,16330,48,4990,500,10720,10,1,9627896,1648,12.20,1.39,12,2.28,1403.00,12288.00,20450,20250219,-16.28,8173,20241209,109.47,20450,-16.28,20250219,9210,85.88,20250102,20450,-16.28,20250219,8250,107.52,20241209,4.71,N,264660,500,48 억,,98665,N,N,0,N,00,Y diff --git a/264850/price/prices-20250201.csv b/264850/price/prices-20250201.csv index 63233b20d849..0abed6590e68 100644 --- a/264850/price/prices-20250201.csv +++ b/264850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,-100,5,-1.82,1468929150,272399,59.79,5420,5440,5350,7150,3850,5500,5392.49,0.22,0,5922,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1636,32.14,3.44,12,0.90,168.00,1570.00,9240,20240216,-41.56,3720,20241209,45.16,6550,-17.56,20250107,5060,6.72,20250102,9180,-41.18,20240322,3720,45.16,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,151104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,-100,5,-1.82,1398529490,259361,56.93,5420,5440,5350,7150,3850,5500,5392.14,0.22,0,6482,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1636,32.14,3.44,12,0.86,168.00,1570.00,9240,20240216,-41.56,3720,20241209,45.16,6550,-17.56,20250107,5060,6.72,20250102,9180,-41.18,20240322,3720,45.16,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,141102,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-90,5,-1.64,1164652560,215997,47.41,5420,5440,5350,7150,3850,5500,5391.90,0.22,0,-6680,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1639,32.20,3.45,12,0.71,168.00,1570.00,9240,20240216,-41.45,3720,20241209,45.43,6550,-17.40,20250107,5060,6.92,20250102,9180,-41.07,20240322,3720,45.43,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,131104,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-90,5,-1.64,1099327410,203922,44.76,5420,5430,5350,7150,3850,5500,5390.83,0.22,0,-8130,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1639,32.20,3.45,12,0.67,168.00,1570.00,9240,20240216,-41.45,3720,20241209,45.43,6550,-17.40,20250107,5060,6.92,20250102,9180,-41.07,20240322,3720,45.43,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,121101,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5400,-100,5,-1.82,972759800,180494,39.62,5420,5430,5350,7150,3850,5500,5389.33,0.22,0,-9756,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1636,32.14,3.44,12,0.60,168.00,1570.00,9240,20240216,-41.56,3720,20241209,45.16,6550,-17.56,20250107,5060,6.72,20250102,9180,-41.18,20240322,3720,45.16,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,111059,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5410,-90,5,-1.64,852999820,158350,34.76,5420,5430,5350,7150,3850,5500,5386.68,0.22,0,-11038,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1639,32.20,3.45,12,0.52,168.00,1570.00,9240,20240216,-41.45,3720,20241209,45.43,6550,-17.40,20250107,5060,6.92,20250102,9180,-41.07,20240322,3720,45.43,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,101058,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5390,-110,5,-2.00,621897840,115563,25.36,5420,5420,5350,7150,3850,5500,5381.29,0.22,0,-19603,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1633,32.08,3.43,12,0.38,168.00,1570.00,9240,20240216,-41.67,3720,20241209,44.89,6550,-17.71,20250107,5060,6.52,20250102,9180,-41.29,20240322,3720,44.89,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N +20250224,091106,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5380,-120,5,-2.18,196417430,36480,8.01,5420,5420,5350,7150,3850,5500,5383.72,0.22,0,-12449,5680,5590,5530,5440,5380,5575,5425,30,1650,100,3850,10,1,30294612,1630,32.02,3.43,12,0.12,168.00,1570.00,9240,20240216,-41.77,3720,20241209,44.62,6550,-17.86,20250107,5060,6.32,20250102,9180,-41.39,20240322,3720,44.62,20241209,5.76,N,264850,100,30 억,,65511,N,N,0,N,00,N 20250221,161055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5500,-50,5,-0.90,2450924720,442781,97.19,5500,5620,5470,7210,3890,5550,5535.30,0.29,0,-21892,5843,5696,5623,5476,5403,5660,5440,30,1660,100,3880,10,1,30294612,1666,32.74,3.50,12,1.46,168.00,1570.00,9240,20240216,-40.48,3720,20241209,47.85,6550,-16.03,20250107,5060,8.70,20250102,9180,-40.09,20240322,3720,47.85,20241209,5.69,N,264850,100,30 억,,87483,N,N,0,N,00,N 20250221,151100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5500,-50,5,-0.90,2331400550,421051,92.42,5500,5620,5470,7210,3890,5550,5537.07,0.29,0,-17364,5843,5696,5623,5476,5403,5660,5440,30,1660,100,3880,10,1,30294612,1666,32.74,3.50,12,1.39,168.00,1570.00,9240,20240216,-40.48,3720,20241209,47.85,6550,-16.03,20250107,5060,8.70,20250102,9180,-40.09,20240322,3720,47.85,20241209,5.69,N,264850,100,30 억,,87483,N,N,0,N,00,N 20250221,141100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5570,20,2,0.36,1778418440,320812,70.41,5500,5620,5470,7210,3890,5550,5543.47,0.29,0,-15631,5843,5696,5623,5476,5403,5660,5440,30,1660,100,3880,10,1,30294612,1687,33.15,3.55,12,1.06,168.00,1570.00,9240,20240216,-39.72,3720,20241209,49.73,6550,-14.96,20250107,5060,10.08,20250102,9180,-39.32,20240322,3720,49.73,20241209,5.69,N,264850,100,30 억,,87483,N,N,0,N,00,N diff --git a/264900/price/prices-20250201.csv b/264900/price/prices-20250201.csv index fe7e5ab61ff6..4421fd8cfa33 100644 --- a/264900/price/prices-20250201.csv +++ b/264900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161105,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,0,3,0.00,66099810,8184,27.93,8100,8120,8050,10530,5670,8100,8076.71,2.01,0,79,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1014,4.59,0.51,12,0.07,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.04,N,264900,200,25 억,,251873,N,N,1,N,00,N +20250224,151105,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,0,3,0.00,64132310,7941,27.10,8100,8120,8050,10530,5670,8100,8076.10,2.01,0,151,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1014,4.59,0.51,12,0.06,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,141102,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,-10,5,-0.12,61703670,7641,26.08,8100,8120,8050,10530,5670,8100,8075.34,2.01,0,151,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1013,4.59,0.51,12,0.06,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8130,-0.49,20250221,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,131105,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8060,-40,5,-0.49,53113740,6575,22.44,8100,8120,8060,10530,5670,8100,8078.14,2.01,0,154,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1009,4.57,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.08,7400,20241209,8.92,8130,-0.86,20250221,7620,5.77,20250203,13230,-39.08,20240611,7400,8.92,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,121101,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,0,3,0.00,42792640,5295,18.07,8100,8120,8060,10530,5670,8100,8081.71,2.01,0,154,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1014,4.59,0.51,12,0.04,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,111059,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,0,3,0.00,34059480,4212,14.37,8100,8120,8060,10530,5670,8100,8086.30,2.01,0,74,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1014,4.59,0.51,12,0.03,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,101058,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,0,3,0.00,27051630,3346,11.42,8100,8120,8060,10530,5670,8100,8084.77,2.01,0,72,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1014,4.59,0.51,12,0.03,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N +20250224,091106,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8110,10,2,0.12,8733160,1077,3.68,8100,8120,8100,10530,5670,8100,8108.78,2.01,0,-104,8213,8156,8073,8016,7933,8185,8045,25,2430,200,5500,10,1,12523850,1016,4.60,0.51,12,0.01,1764.00,15748.00,13230,20240611,-38.70,7400,20241209,9.59,8130,-0.25,20250221,7620,6.43,20250203,13230,-38.70,20240611,7400,9.59,20241209,1.04,N,264900,200,25 억,,251873,N,N,12,N,00,N 20250221,161056,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,80,2,1.00,236257510,29299,281.83,8020,8130,7990,10420,5620,8020,8063.67,2.00,0,-277,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1014,4.59,0.51,12,0.23,1764.00,15748.00,13230,20240611,-38.78,7400,20241209,9.46,8130,-0.37,20250221,7620,6.30,20250203,13230,-38.78,20240611,7400,9.46,20241209,1.05,N,264900,200,25 억,,250815,N,N,12,N,00,N 20250221,151100,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8090,70,2,0.87,231890120,28759,276.64,8020,8130,7990,10420,5620,8020,8063.22,2.00,0,-293,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1013,4.59,0.51,12,0.23,1764.00,15748.00,13230,20240611,-38.85,7400,20241209,9.32,8130,-0.49,20250221,7620,6.17,20250203,13230,-38.85,20240611,7400,9.32,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N 20250221,141100,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8110,90,2,1.12,222104870,27549,265.00,8020,8130,7990,10420,5620,8020,8062.18,2.00,0,-414,8080,8050,8010,7980,7940,8030,7960,25,2400,200,5450,10,1,12523850,1016,4.60,0.51,12,0.22,1764.00,15748.00,13230,20240611,-38.70,7400,20241209,9.59,8130,-0.25,20250221,7620,6.43,20250203,13230,-38.70,20240611,7400,9.59,20241209,1.05,N,264900,200,25 억,,250815,N,N,0,N,00,N diff --git a/265520/price/prices-20250201.csv b/265520/price/prices-20250201.csv index 9dfc8f6f86da..d117cb420d6e 100644 --- a/265520/price/prices-20250201.csv +++ b/265520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18040,-130,5,-0.72,1181569880,66143,130.39,18010,18100,17720,23600,12720,18170,17862.34,11.61,0,3977,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2757,4.59,0.84,12,0.43,3929.00,21441.00,36300,20240503,-50.30,14270,20241210,26.42,19220,-6.14,20250207,15660,15.20,20250102,36300,-50.30,20240503,14270,26.42,20241210,3.27,N,265520,500,76 억,,1774818,N,N,3,N,00,N +20250224,151105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18060,-110,5,-0.61,1115519830,62485,123.18,18010,18080,17720,23600,12720,18170,17852.60,11.61,0,4476,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2760,4.60,0.84,12,0.41,3929.00,21441.00,36300,20240503,-50.25,14270,20241210,26.56,19220,-6.04,20250207,15660,15.33,20250102,36300,-50.25,20240503,14270,26.56,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,141103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18020,-150,5,-0.83,1007270160,56485,111.35,18010,18060,17720,23600,12720,18170,17832.52,11.61,0,5851,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2754,4.59,0.84,12,0.37,3929.00,21441.00,36300,20240503,-50.36,14270,20241210,26.28,19220,-6.24,20250207,15660,15.07,20250102,36300,-50.36,20240503,14270,26.28,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,131105,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17870,-300,5,-1.65,914305630,51311,101.15,18010,18040,17720,23600,12720,18170,17818.90,11.61,0,5692,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2731,4.55,0.83,12,0.34,3929.00,21441.00,36300,20240503,-50.77,14270,20241210,25.23,19220,-7.02,20250207,15660,14.11,20250102,36300,-50.77,20240503,14270,25.23,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,121102,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17790,-380,5,-2.09,793780070,44569,87.86,18010,18040,17720,23600,12720,18170,17810.14,11.61,0,204,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2719,4.53,0.83,12,0.29,3929.00,21441.00,36300,20240503,-50.99,14270,20241210,24.67,19220,-7.44,20250207,15660,13.60,20250102,36300,-50.99,20240503,14270,24.67,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,111100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17820,-350,5,-1.93,660828160,37105,73.15,18010,18040,17720,23600,12720,18170,17809.68,11.61,0,-2535,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2723,4.54,0.83,12,0.24,3929.00,21441.00,36300,20240503,-50.91,14270,20241210,24.88,19220,-7.28,20250207,15660,13.79,20250102,36300,-50.91,20240503,14270,24.88,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,101059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17820,-350,5,-1.93,475268100,26667,52.57,18010,18040,17720,23600,12720,18170,17822.33,11.61,0,-2424,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2723,4.54,0.83,12,0.17,3929.00,21441.00,36300,20240503,-50.91,14270,20241210,24.88,19220,-7.28,20250207,15660,13.79,20250102,36300,-50.91,20240503,14270,24.88,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N +20250224,091107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17750,-420,5,-2.31,177174460,9933,19.58,18010,18040,17720,23600,12720,18170,17836.95,11.61,0,-2333,18383,18276,18133,18026,17883,18205,17955,76,5430,500,12710,10,1,15281421,2712,4.52,0.83,12,0.07,3929.00,21441.00,36300,20240503,-51.10,14270,20241210,24.39,19220,-7.65,20250207,15660,13.35,20250102,36300,-51.10,20240503,14270,24.39,20241210,3.27,N,265520,500,76 억,,1774818,N,N,207,N,00,N 20250221,161056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18170,-80,5,-0.44,905221520,50040,38.32,18210,18240,17990,23700,12780,18250,18089.89,11.67,0,-9444,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2777,4.62,0.85,12,0.33,3929.00,21441.00,36300,20240503,-49.94,14270,20241210,27.33,19220,-5.46,20250207,15660,16.03,20250102,36300,-49.94,20240503,14270,27.33,20241210,3.27,N,265520,500,76 억,,1783842,N,N,207,N,00,N 20250221,151101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18090,-160,5,-0.88,842466240,46583,35.67,18210,18240,17990,23700,12780,18250,18085.27,11.67,0,-8421,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2764,4.60,0.84,12,0.30,3929.00,21441.00,36300,20240503,-50.17,14270,20241210,26.77,19220,-5.88,20250207,15660,15.52,20250102,36300,-50.17,20240503,14270,26.77,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N 20250221,141101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18100,-150,5,-0.82,773507640,42779,32.76,18210,18240,17990,23700,12780,18250,18081.48,11.67,0,-7255,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2766,4.61,0.84,12,0.28,3929.00,21441.00,36300,20240503,-50.14,14270,20241210,26.84,19220,-5.83,20250207,15660,15.58,20250102,36300,-50.14,20240503,14270,26.84,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N diff --git a/265560/price/prices-20250201.csv b/265560/price/prices-20250201.csv index 5289689f0790..6767b930ad7c 100644 --- a/265560/price/prices-20250201.csv +++ b/265560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,30,2,0.40,151428710,20299,150.74,7510,7600,7400,9840,5300,7570,7459.43,0.00,0,3472,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,812,13.33,1.30,12,0.19,570.00,5860.00,9500,20240613,-20.00,6270,20241209,21.21,8850,-14.12,20250211,6510,16.74,20250102,9500,-20.00,20240613,6270,21.21,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,151105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7580,10,2,0.13,144954450,19444,144.39,7510,7580,7400,9840,5300,7570,7454.97,0.00,0,3508,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,810,13.30,1.29,12,0.18,570.00,5860.00,9500,20240613,-20.21,6270,20241209,20.89,8850,-14.35,20250211,6510,16.44,20250102,9500,-20.21,20240613,6270,20.89,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,141103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,-20,5,-0.26,134365030,18041,133.97,7510,7550,7400,9840,5300,7570,7447.76,0.00,0,3750,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,807,13.25,1.29,12,0.17,570.00,5860.00,9500,20240613,-20.53,6270,20241209,20.41,8850,-14.69,20250211,6510,15.98,20250102,9500,-20.53,20240613,6270,20.41,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,131105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,-30,5,-0.40,117048990,15735,116.85,7510,7550,7400,9840,5300,7570,7438.77,0.00,0,2434,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,806,13.23,1.29,12,0.15,570.00,5860.00,9500,20240613,-20.63,6270,20241209,20.26,8850,-14.80,20250211,6510,15.82,20250102,9500,-20.63,20240613,6270,20.26,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,121102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,-40,5,-0.53,92927980,12502,92.84,7510,7530,7400,9840,5300,7570,7433.05,0.00,0,1940,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,805,13.21,1.28,12,0.12,570.00,5860.00,9500,20240613,-20.74,6270,20241209,20.10,8850,-14.92,20250211,6510,15.67,20250102,9500,-20.74,20240613,6270,20.10,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,111100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,-70,5,-0.92,91441000,12304,91.37,7510,7510,7400,9840,5300,7570,7431.81,0.00,0,1903,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,802,13.16,1.28,12,0.12,570.00,5860.00,9500,20240613,-21.05,6270,20241209,19.62,8850,-15.25,20250211,6510,15.21,20250102,9500,-21.05,20240613,6270,19.62,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,101059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-110,5,-1.45,57475510,7729,57.40,7510,7510,7400,9840,5300,7570,7436.34,0.00,0,1535,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,797,13.09,1.27,12,0.07,570.00,5860.00,9500,20240613,-21.47,6270,20241209,18.98,8850,-15.71,20250211,6510,14.59,20250102,9500,-21.47,20240613,6270,18.98,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N +20250224,091107,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,-110,5,-1.45,5750110,770,5.72,7510,7510,7450,9840,5300,7570,7467.68,0.00,0,-17,7670,7620,7560,7510,7450,7645,7535,53,2270,500,5140,10,1,10690180,797,13.09,1.27,12,0.01,570.00,5860.00,9500,20240613,-21.47,6270,20241209,18.98,8850,-15.71,20250211,6510,14.59,20250102,9500,-21.47,20240613,6270,18.98,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N 20250221,161056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,80,2,1.07,94752380,12539,42.45,7560,7610,7500,9730,5250,7490,7556.50,0.00,0,242,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,809,13.28,1.29,12,0.12,570.00,5860.00,9500,20240613,-20.32,6270,20241209,20.73,8850,-14.46,20250211,6510,16.28,20250102,9500,-20.32,20240613,6270,20.73,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N 20250221,151101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,120,2,1.60,88273680,11685,39.56,7560,7610,7500,9730,5250,7490,7554.44,0.00,0,187,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,814,13.35,1.30,12,0.11,570.00,5860.00,9500,20240613,-19.89,6270,20241209,21.37,8850,-14.01,20250211,6510,16.90,20250102,9500,-19.89,20240613,6270,21.37,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N 20250221,141101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,70,2,0.93,70733000,9373,31.74,7560,7590,7500,9730,5250,7490,7546.46,0.00,0,193,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,808,13.26,1.29,12,0.09,570.00,5860.00,9500,20240613,-20.42,6270,20241209,20.57,8850,-14.58,20250211,6510,16.13,20250102,9500,-20.42,20240613,6270,20.57,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250201.csv b/265740/price/prices-20250201.csv index db4ef2c2149f..1d571c02a5c7 100644 --- a/265740/price/prices-20250201.csv +++ b/265740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,200,2,4.04,41171230,8243,112.55,4950,5150,4900,6430,3465,4950,4992.75,0.60,0,-891,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,10,1,8931800,460,12.50,0.76,12,0.09,412.00,6809.00,9790,20240614,-47.40,4405,20241209,16.91,6330,-18.64,20250116,4625,11.35,20250102,9790,-47.40,20240614,4405,16.91,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,151106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,10,2,0.20,28811075,5834,79.66,4950,4975,4900,6430,3465,4950,4938.48,0.60,0,-803,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,443,12.04,0.73,12,0.07,412.00,6809.00,9790,20240614,-49.34,4405,20241209,12.60,6330,-21.64,20250116,4625,7.24,20250102,9790,-49.34,20240614,4405,12.60,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,141103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-15,5,-0.30,20421470,4138,56.50,4950,4975,4900,6430,3465,4950,4935.11,0.60,0,-1059,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,441,11.98,0.72,12,0.05,412.00,6809.00,9790,20240614,-49.59,4405,20241209,12.03,6330,-22.04,20250116,4625,6.70,20250102,9790,-49.59,20240614,4405,12.03,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,131106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-10,5,-0.20,15311430,3104,42.38,4950,4975,4900,6430,3465,4950,4932.81,0.60,0,-1046,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,441,11.99,0.73,12,0.03,412.00,6809.00,9790,20240614,-49.54,4405,20241209,12.15,6330,-21.96,20250116,4625,6.81,20250102,9790,-49.54,20240614,4405,12.15,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,121102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-5,5,-0.10,13889015,2816,38.45,4950,4975,4900,6430,3465,4950,4932.18,0.60,0,-1045,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,442,12.00,0.73,12,0.03,412.00,6809.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,111100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-25,5,-0.51,12412790,2517,34.37,4950,4975,4900,6430,3465,4950,4931.58,0.60,0,-995,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,440,11.95,0.72,12,0.03,412.00,6809.00,9790,20240614,-49.69,4405,20241209,11.80,6330,-22.20,20250116,4625,6.49,20250102,9790,-49.69,20240614,4405,11.80,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-5,5,-0.10,9004155,1826,24.93,4950,4975,4900,6430,3465,4950,4931.08,0.60,0,-885,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,442,12.00,0.73,12,0.02,412.00,6809.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N +20250224,091107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,-25,5,-0.51,3126505,632,8.63,4950,4975,4915,6430,3465,4950,4947.00,0.60,0,-468,4990,4970,4935,4915,4880,4980,4925,9,1480,100,3360,5,1,8931800,440,11.95,0.72,12,0.01,412.00,6809.00,9790,20240614,-49.69,4405,20241209,11.80,6330,-22.20,20250116,4625,6.49,20250102,9790,-49.69,20240614,4405,11.80,20241209,2.10,N,265740,100,8 억,,53233,N,N,0,N,00,N 20250221,161057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,70,2,1.43,36080410,7317,37.76,4905,4955,4900,6340,3420,4880,4930.86,0.60,0,-208,4960,4920,4890,4850,4820,4940,4870,9,1460,100,3310,5,1,8931800,442,12.01,0.73,12,0.08,412.00,6809.00,9790,20240614,-49.44,4405,20241209,12.37,6330,-21.80,20250116,4625,7.03,20250102,9790,-49.44,20240614,4405,12.37,20241209,2.22,N,265740,100,8 억,,53441,N,N,0,N,00,N 20250221,151101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,70,2,1.43,34268880,6951,35.87,4905,4955,4900,6340,3420,4880,4930.06,0.60,0,-133,4960,4920,4890,4850,4820,4940,4870,9,1460,100,3310,5,1,8931800,442,12.01,0.73,12,0.08,412.00,6809.00,9790,20240614,-49.44,4405,20241209,12.37,6330,-21.80,20250116,4625,7.03,20250102,9790,-49.44,20240614,4405,12.37,20241209,2.22,N,265740,100,8 억,,53441,N,N,0,N,00,N 20250221,141101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,55,2,1.13,28542720,5793,29.90,4905,4955,4900,6340,3420,4880,4927.11,0.60,0,-238,4960,4920,4890,4850,4820,4940,4870,9,1460,100,3310,5,1,8931800,441,11.98,0.72,12,0.06,412.00,6809.00,9790,20240614,-49.59,4405,20241209,12.03,6330,-22.04,20250116,4625,6.70,20250102,9790,-49.59,20240614,4405,12.03,20241209,2.22,N,265740,100,8 억,,53441,N,N,0,N,00,N diff --git a/266170/price/prices-20250201.csv b/266170/price/prices-20250201.csv index 42d73e00d1c2..c48243cf8e8a 100644 --- a/266170/price/prices-20250201.csv +++ b/266170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161106,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,151106,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,141104,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,131106,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,121102,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,111101,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,101100,57,100.00,KONEX,,,N,N,N,N, ,N,640,15,2,2.40,6605,12,85.71,645,645,532,718,532,625,550.42,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,47,-1.33,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-29.52,357,20240604,79.27,700,-8.57,20250109,440,45.45,20250122,908,-29.52,20240507,357,79.27,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N +20250224,091107,57,100.00,KONEX,,,N,N,N,N, ,N,532,-93,4,-14.88,5965,11,78.57,645,645,532,718,532,625,542.27,5.26,0,0,727,676,589,538,451,632,494,37,93,500,370,1,1,7338267,39,-1.10,-0.30,12,0.00,-482.00,-1758.00,908,20240507,-41.41,357,20240604,49.02,700,-24.00,20250109,440,20.91,20250122,908,-41.41,20240507,357,49.02,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250221,161057,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8792,14,6.54,640,640,502,678,502,590,628.00,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8167,13,6.07,640,640,502,678,502,590,628.23,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N 20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,625,35,2,5.93,8167,13,6.07,640,640,502,678,502,590,628.23,5.26,0,0,658,624,561,527,464,592,495,37,88,500,350,1,1,7338267,46,-1.30,-0.36,12,0.00,-482.00,-1758.00,908,20240507,-31.17,357,20240604,75.07,700,-10.71,20250109,440,42.05,20250122,908,-31.17,20240507,357,75.07,20240604,0.00,N,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250201.csv b/266350/price/prices-20250201.csv index 773c75451b66..e3d1a07183d2 100644 --- a/266350/price/prices-20250201.csv +++ b/266350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161106,57,100.00,KONEX,,,N,N,N,N, ,N,403,-9,5,-2.18,694368,1977,2059.38,351,410,351,473,351,412,351.22,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,41,10.07,25.19,12,0.02,40.00,16.00,2700,20240628,-85.07,205,20250204,96.59,573,-29.67,20250102,205,96.59,20250204,2700,-85.07,20240628,205,96.59,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,151106,57,100.00,KONEX,,,N,N,N,N, ,N,403,-9,5,-2.18,694368,1977,2059.38,351,410,351,473,351,412,351.22,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,41,10.07,25.19,12,0.02,40.00,16.00,2700,20240628,-85.07,205,20250204,96.59,573,-29.67,20250102,205,96.59,20250204,2700,-85.07,20240628,205,96.59,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,141104,57,100.00,KONEX,,,N,N,N,N, ,N,402,-10,5,-2.43,693965,1976,2058.33,351,410,351,473,351,412,351.20,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,40,10.05,25.12,12,0.02,40.00,16.00,2700,20240628,-85.11,205,20250204,96.10,573,-29.84,20250102,205,96.10,20250204,2700,-85.11,20240628,205,96.10,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,131106,57,100.00,KONEX,,,N,N,N,N, ,N,397,-15,5,-3.64,693563,1975,2057.29,351,410,351,473,351,412,351.17,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,40,9.93,24.81,12,0.02,40.00,16.00,2700,20240628,-85.30,205,20250204,93.66,573,-30.72,20250102,205,93.66,20250204,2700,-85.30,20240628,205,93.66,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,121103,57,100.00,KONEX,,,N,N,N,N, ,N,400,-12,5,-2.91,693166,1974,2056.25,351,410,351,473,351,412,351.15,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,40,10.00,25.00,12,0.02,40.00,16.00,2700,20240628,-85.19,205,20250204,95.12,573,-30.19,20250102,205,95.12,20250204,2700,-85.19,20240628,205,95.12,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,111101,57,100.00,KONEX,,,N,N,N,N, ,N,409,-3,5,-0.73,411957,1173,1221.88,351,410,351,473,351,412,351.20,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,41,10.22,25.56,12,0.01,40.00,16.00,2700,20240628,-84.85,205,20250204,99.51,573,-28.62,20250102,205,99.51,20250204,2700,-84.85,20240628,205,99.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,101100,57,100.00,KONEX,,,N,N,N,N, ,N,409,-3,5,-0.73,411196,1171,1219.79,351,410,351,473,351,412,351.15,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,41,10.22,25.56,12,0.01,40.00,16.00,2700,20240628,-84.85,205,20250204,99.51,573,-28.62,20250102,205,99.51,20250204,2700,-84.85,20240628,205,99.51,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N +20250224,091108,57,100.00,KONEX,,,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,473,351,412,0.00,0.00,0,0,501,456,434,389,367,445,378,50,61,500,240,1,1,10055345,41,10.30,25.75,12,0.00,40.00,16.00,2700,20240628,-84.74,205,20250204,100.98,573,-28.10,20250102,205,100.98,20250204,2700,-84.74,20240628,205,100.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250221,161057,57,100.00,KONEX,,,N,N,N,N, ,N,412,-72,4,-14.88,39687,96,137.14,412,479,412,556,412,484,413.41,0.00,0,0,568,525,442,399,316,484,358,50,72,500,290,1,1,10055345,41,10.30,25.75,12,0.00,40.00,16.00,2700,20240628,-84.74,205,20250204,100.98,573,-28.10,20250102,205,100.98,20250204,2700,-84.74,20240628,205,100.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,412,-72,4,-14.88,39687,96,137.14,412,479,412,556,412,484,413.41,0.00,0,0,568,525,442,399,316,484,358,50,72,500,290,1,1,10055345,41,10.30,25.75,12,0.00,40.00,16.00,2700,20240628,-84.74,205,20250204,100.98,573,-28.10,20250102,205,100.98,20250204,2700,-84.74,20240628,205,100.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N 20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,412,-72,4,-14.88,39687,96,137.14,412,479,412,556,412,484,413.41,0.00,0,0,568,525,442,399,316,484,358,50,72,500,290,1,1,10055345,41,10.30,25.75,12,0.00,40.00,16.00,2700,20240628,-84.74,205,20250204,100.98,573,-28.10,20250102,205,100.98,20250204,2700,-84.74,20240628,205,100.98,20250204,0.00,N,266350,500,50 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250201.csv b/266470/price/prices-20250201.csv index d012379e5f0c..6840317c2ef2 100644 --- a/266470/price/prices-20250201.csv +++ b/266470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161107,57,100.00,KONEX,,,N,N,N,N, ,N,379,10,2,2.71,11425039,27532,359.10,400,424,330,424,314,369,414.97,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,106,-2.45,-4.57,12,0.10,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,151107,57,100.00,KONEX,,,N,N,N,N, ,N,379,10,2,2.71,11376525,27403,357.41,400,424,330,424,314,369,415.16,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,106,-2.45,-4.57,12,0.10,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,141104,57,100.00,KONEX,,,N,N,N,N, ,N,379,10,2,2.71,11376525,27403,357.41,400,424,330,424,314,369,415.16,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,106,-2.45,-4.57,12,0.10,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,131106,57,100.00,KONEX,,,N,N,N,N, ,N,379,10,2,2.71,11375402,27400,357.38,400,424,330,424,314,369,415.16,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,106,-2.45,-4.57,12,0.10,-155.00,-83.00,580,20240712,-34.66,180,20241205,110.56,467,-18.84,20250102,275,37.82,20250123,580,-34.66,20240712,180,110.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,121103,57,100.00,KONEX,,,N,N,N,N, ,N,361,-8,5,-2.17,11366685,27377,357.08,400,424,330,424,314,369,415.19,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,101,-2.33,-4.35,12,0.10,-155.00,-83.00,580,20240712,-37.76,180,20241205,100.56,467,-22.70,20250102,275,31.27,20250123,580,-37.76,20240712,180,100.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,111101,57,100.00,KONEX,,,N,N,N,N, ,N,422,53,2,14.36,11346074,27324,356.38,400,424,330,424,314,369,415.24,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,118,-2.72,-5.08,12,0.10,-155.00,-83.00,580,20240712,-27.24,180,20241205,134.44,467,-9.64,20250102,275,53.45,20250123,580,-27.24,20240712,180,134.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,101100,57,100.00,KONEX,,,N,N,N,N, ,N,351,-18,5,-4.88,7568640,18414,240.17,400,424,330,424,314,369,411.03,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,98,-2.26,-4.23,12,0.07,-155.00,-83.00,580,20240712,-39.48,180,20241205,95.00,467,-24.84,20250102,275,27.64,20250123,580,-39.48,20240712,180,95.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N +20250224,091108,57,100.00,KONEX,,,N,N,N,N, ,N,330,-39,5,-10.57,730,2,0.03,400,400,330,424,314,369,365.00,0.00,0,0,395,382,366,353,337,388,359,139,55,500,220,1,1,27866019,92,-2.13,-3.98,12,0.00,-155.00,-83.00,580,20240712,-43.10,180,20241205,83.33,467,-29.34,20250102,275,20.00,20250123,580,-43.10,20240712,180,83.33,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,369,19,2,5.43,2867405,7667,142.19,350,379,350,402,298,350,373.99,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,103,-2.38,-4.45,12,0.03,-155.00,-83.00,580,20240712,-36.38,180,20241205,105.00,467,-20.99,20250102,275,34.18,20250123,580,-36.38,20240712,180,105.00,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,370,20,2,5.71,2807646,7505,139.19,350,379,350,402,298,350,374.10,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,103,-2.39,-4.46,12,0.03,-155.00,-83.00,580,20240712,-36.21,180,20241205,105.56,467,-20.77,20250102,275,34.55,20250123,580,-36.21,20240712,180,105.56,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N 20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,350,0,3,0.00,2766575,7394,137.13,350,379,350,402,298,350,374.16,0.00,0,0,415,382,356,323,297,369,310,139,52,500,210,1,1,27866019,98,-2.26,-4.22,12,0.03,-155.00,-83.00,580,20240712,-39.66,180,20241205,94.44,467,-25.05,20250102,275,27.27,20250123,580,-39.66,20240712,180,94.44,20241205,0.00,N,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250201.csv b/266870/price/prices-20250201.csv index 67ac3624fd6d..cc824d309a14 100644 --- a/266870/price/prices-20250201.csv +++ b/266870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161107,57,100.00,KONEX,,,N,N,N,N, ,N,548,-20,5,-3.52,22852,45,140.62,500,600,483,653,483,568,507.82,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.15,391,20250124,40.15,700,-21.71,20250106,391,40.15,20250124,999,-45.15,20240528,391,40.15,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,151107,57,100.00,KONEX,,,N,N,N,N, ,N,530,-38,5,-6.69,17372,35,109.38,500,600,483,653,483,568,496.34,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,34,-1.30,0.30,12,0.00,-409.00,1759.00,999,20240528,-46.95,391,20250124,35.55,700,-24.29,20250106,391,35.55,20250124,999,-46.95,20240528,391,35.55,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,141104,57,100.00,KONEX,,,N,N,N,N, ,N,549,-19,5,-3.35,16842,34,106.25,500,600,483,653,483,568,495.35,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,35,-1.34,0.31,12,0.00,-409.00,1759.00,999,20240528,-45.05,391,20250124,40.41,700,-21.57,20250106,391,40.41,20250124,999,-45.05,20240528,391,40.41,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,131107,57,100.00,KONEX,,,N,N,N,N, ,N,600,32,2,5.63,5600,11,34.38,500,600,500,653,483,568,509.09,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,700,-14.29,20250106,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,121103,57,100.00,KONEX,,,N,N,N,N, ,N,600,32,2,5.63,5600,11,34.38,500,600,500,653,483,568,509.09,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,700,-14.29,20250106,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,111102,57,100.00,KONEX,,,N,N,N,N, ,N,600,32,2,5.63,5600,11,34.38,500,600,500,653,483,568,509.09,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,700,-14.29,20250106,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,101100,57,100.00,KONEX,,,N,N,N,N, ,N,600,32,2,5.63,5600,11,34.38,500,600,500,653,483,568,509.09,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,700,-14.29,20250106,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20250224,091108,57,100.00,KONEX,,,N,N,N,N, ,N,600,32,2,5.63,5600,11,34.38,500,600,500,653,483,568,509.09,0.00,0,0,613,590,545,522,477,602,534,32,85,500,340,1,1,6408680,38,-1.47,0.34,12,0.00,-409.00,1759.00,999,20240528,-39.94,391,20250124,53.45,700,-14.29,20250106,391,53.45,20250124,999,-39.94,20240528,391,53.45,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,568,74,1,14.98,17496,32,6.18,568,568,500,568,420,494,546.75,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,36,-1.39,0.32,12,0.00,-409.00,1759.00,999,20240528,-43.14,391,20250124,45.27,700,-18.86,20250106,391,45.27,20250124,999,-43.14,20240528,391,45.27,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250221,151102,57,100.00,KONEX,,,N,N,N,N, ,N,500,6,2,1.21,10680,20,3.86,568,568,500,568,420,494,534.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20250221,141102,57,100.00,KONEX,,,N,N,N,N, ,N,500,6,2,1.21,10680,20,3.86,568,568,500,568,420,494,534.00,0.00,0,0,548,521,473,446,398,497,422,32,74,500,290,1,1,6408680,32,-1.22,0.28,12,0.00,-409.00,1759.00,999,20240528,-49.95,391,20250124,27.88,700,-28.57,20250106,391,27.88,20250124,999,-49.95,20240528,391,27.88,20250124,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250201.csv b/267080/price/prices-20250201.csv index 98da85337dd8..8604a1dde8c6 100644 --- a/267080/price/prices-20250201.csv +++ b/267080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161107,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,151107,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,141105,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,131107,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,121104,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,111102,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,101101,57,100.00,KONEX,,,N,N,N,N, ,N,1748,59,2,3.49,32740,19,6.03,1700,1750,1700,1942,1436,1689,1723.16,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.27,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.30,1360,20250211,28.53,2395,-27.01,20250103,1360,28.53,20250211,4000,-56.30,20240404,1360,28.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20250224,091109,57,100.00,KONEX,,,N,N,N,N, ,N,1750,61,2,3.61,24000,14,4.44,1700,1750,1700,1942,1436,1689,1714.29,0.00,0,0,1829,1758,1629,1558,1429,1694,1494,59,253,500,1010,1,1,11871408,208,-2.28,1.12,12,0.00,-769.00,1558.00,4000,20240404,-56.25,1360,20250211,28.68,2395,-26.93,20250103,1360,28.68,20250211,4000,-56.25,20240404,1360,28.68,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250221,161058,57,100.00,KONEX,,,N,N,N,N, ,N,1689,29,2,1.75,511915,315,114.13,1700,1700,1500,1909,1411,1660,1625.13,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,201,-2.20,1.08,12,0.00,-769.00,1558.00,4000,20240404,-57.78,1360,20250211,24.19,2395,-29.48,20250103,1360,24.19,20250211,4000,-57.78,20240404,1360,24.19,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250221,151103,57,100.00,KONEX,,,N,N,N,N, ,N,1680,20,2,1.20,81060,51,18.48,1700,1700,1500,1909,1411,1660,1589.41,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,199,-2.18,1.08,12,0.00,-769.00,1558.00,4000,20240404,-58.00,1360,20250211,23.53,2395,-29.85,20250103,1360,23.53,20250211,4000,-58.00,20240404,1360,23.53,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20250221,141103,57,100.00,KONEX,,,N,N,N,N, ,N,1700,40,2,2.41,5100,3,1.09,1700,1700,1700,1909,1411,1660,1700.00,0.00,0,0,1900,1780,1570,1450,1240,1675,1345,59,249,500,990,1,1,11871408,202,-2.21,1.09,12,0.00,-769.00,1558.00,4000,20240404,-57.50,1360,20250211,25.00,2395,-29.02,20250103,1360,25.00,20250211,4000,-57.50,20240404,1360,25.00,20250211,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250201.csv b/267250/price/prices-20250201.csv index 300f50bdbc38..89bb135d68e5 100644 --- a/267250/price/prices-20250201.csv +++ b/267250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76000,-600,5,-0.78,11444575000,151211,112.70,76500,76600,75200,99500,53700,76600,75685.65,20.85,0,-17040,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,60035,22.70,0.77,12,0.19,3348.00,98960.00,88200,20250206,-13.83,59400,20240419,27.95,88200,-13.83,20250206,75200,1.06,20250224,88200,-13.83,20250206,59400,27.95,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,83,N,00,N +20250224,151107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,-900,5,-1.17,10682447100,141168,105.21,76500,76600,75200,99500,53700,76600,75671.87,20.85,0,-15277,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59798,22.61,0.76,12,0.18,3348.00,98960.00,88200,20250206,-14.17,59400,20240419,27.44,88200,-14.17,20250206,75200,0.66,20250224,88200,-14.17,20250206,59400,27.44,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,141105,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,-1200,5,-1.57,9186649300,121384,90.47,76500,76600,75200,99500,53700,76600,75682.54,20.85,0,-16638,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59561,22.52,0.76,12,0.15,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,75200,0.27,20250224,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,131107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75400,-1200,5,-1.57,8227141600,108666,80.99,76500,76600,75200,99500,53700,76600,75710.36,20.85,0,-16043,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59561,22.52,0.76,12,0.14,3348.00,98960.00,88200,20250206,-14.51,59400,20240419,26.94,88200,-14.51,20250206,75200,0.27,20250224,88200,-14.51,20250206,59400,26.94,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,121104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-1000,5,-1.31,7173285800,94704,70.58,76500,76600,75200,99500,53700,76600,75744.27,20.85,0,-14624,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59719,22.58,0.76,12,0.12,3348.00,98960.00,88200,20250206,-14.29,59400,20240419,27.27,88200,-14.29,20250206,75200,0.53,20250224,88200,-14.29,20250206,59400,27.27,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,111102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,-1100,5,-1.44,6184533000,81620,60.83,76500,76600,75200,99500,53700,76600,75772.27,20.85,0,-15607,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59640,22.55,0.76,12,0.10,3348.00,98960.00,88200,20250206,-14.40,59400,20240419,27.10,88200,-14.40,20250206,75200,0.40,20250224,88200,-14.40,20250206,59400,27.10,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,101101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,75300,-1300,5,-1.70,4659306500,61389,45.75,76500,76600,75200,99500,53700,76600,75898.07,20.85,0,-12451,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,59482,22.49,0.76,12,0.08,3348.00,98960.00,88200,20250206,-14.63,59400,20240419,26.77,88200,-14.63,20250206,75200,0.13,20250224,88200,-14.63,20250206,59400,26.77,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N +20250224,091109,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76200,-400,5,-0.52,1266860900,16660,12.42,76500,76600,75800,99500,53700,76600,76042.07,20.85,0,-359,77600,77100,76800,76300,76000,77000,76200,814,22900,1000,58210,100,1,78993085,60193,22.76,0.77,12,0.02,3348.00,98960.00,88200,20250206,-13.61,59400,20240419,28.28,88200,-13.61,20250206,75800,0.53,20250224,88200,-13.61,20250206,59400,28.28,20240419,0.15,N,267250,1000,814 억,,16471427,N,N,95,N,00,N 20250221,161058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,100,2,0.13,10306108900,134115,58.49,76600,77300,76500,99400,53600,76500,76845.50,20.83,0,18815,78833,77666,76833,75666,74833,77250,75250,814,22900,1000,58140,100,1,78993085,60509,22.88,0.77,12,0.17,3348.00,98960.00,88200,20250206,-13.15,59400,20240419,28.96,88200,-13.15,20250206,76000,0.79,20250220,88200,-13.15,20250206,59400,28.96,20240419,0.15,N,267250,1000,814 억,,16453923,N,N,95,N,00,N 20250221,151103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,0,3,0.00,9371607100,121914,53.17,76600,77300,76500,99400,53600,76500,76870.78,20.83,0,22048,78833,77666,76833,75666,74833,77250,75250,814,22900,1000,58140,100,1,78993085,60430,22.85,0.77,12,0.15,3348.00,98960.00,88200,20250206,-13.27,59400,20240419,28.79,88200,-13.27,20250206,76000,0.66,20250220,88200,-13.27,20250206,59400,28.79,20240419,0.15,N,267250,1000,814 억,,16453923,N,N,1095,N,00,N 20250221,141103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,76500,0,3,0.00,8023229500,104302,45.49,76600,77300,76500,99400,53600,76500,76923.26,20.83,0,21536,78833,77666,76833,75666,74833,77250,75250,814,22900,1000,58140,100,1,78993085,60430,22.85,0.77,12,0.13,3348.00,98960.00,88200,20250206,-13.27,59400,20240419,28.79,88200,-13.27,20250206,76000,0.66,20250220,88200,-13.27,20250206,59400,28.79,20240419,0.15,N,267250,1000,814 억,,16453923,N,N,1095,N,00,N diff --git a/267260/price/prices-20250201.csv b/267260/price/prices-20250201.csv index 4d7ea4b2ab48..a350e450b0f8 100644 --- a/267260/price/prices-20250201.csv +++ b/267260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,353500,-21500,5,-5.73,128631604500,361966,198.49,366000,367500,352000,487500,262500,375000,355375.91,34.25,0,-41895,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127427,49.17,11.98,12,1.00,7189.00,29500.00,450000,20250124,-21.44,106600,20240213,231.61,450000,-21.44,20250124,352000,0.43,20250224,450000,-21.44,20250124,117400,201.11,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,14486,N,00,N +20250224,151108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354000,-21000,5,-5.60,119865574500,337170,184.89,366000,367500,352000,487500,262500,375000,355503.36,34.25,0,-40175,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127607,49.24,12.00,12,0.94,7189.00,29500.00,450000,20250124,-21.33,106600,20240213,232.08,450000,-21.33,20250124,352000,0.57,20250224,450000,-21.33,20250124,117400,201.53,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,141105,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354500,-20500,5,-5.47,102435227000,287982,157.92,366000,367500,352000,487500,262500,375000,355698.36,34.25,0,-31892,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127787,49.31,12.02,12,0.80,7189.00,29500.00,450000,20250124,-21.22,106600,20240213,232.55,450000,-21.22,20250124,352000,0.71,20250224,450000,-21.22,20250124,117400,201.96,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,131108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354500,-20500,5,-5.47,92500026500,259946,142.55,366000,367500,352000,487500,262500,375000,355841.32,34.25,0,-33047,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127787,49.31,12.02,12,0.72,7189.00,29500.00,450000,20250124,-21.22,106600,20240213,232.55,450000,-21.22,20250124,352000,0.71,20250224,450000,-21.22,20250124,117400,201.96,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,121104,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354000,-21000,5,-5.60,83553846000,234690,128.70,366000,367500,352000,487500,262500,375000,356015.82,34.25,0,-33298,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127607,49.24,12.00,12,0.65,7189.00,29500.00,450000,20250124,-21.33,106600,20240213,232.08,450000,-21.33,20250124,352000,0.57,20250224,450000,-21.33,20250124,117400,201.53,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,111102,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,356000,-19000,5,-5.07,71352268500,200231,109.80,366000,367500,352000,487500,262500,375000,356347.34,34.25,0,-31056,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,128328,49.52,12.07,12,0.56,7189.00,29500.00,450000,20250124,-20.89,106600,20240213,233.96,450000,-20.89,20250124,352000,1.14,20250224,450000,-20.89,20250124,117400,203.24,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,101101,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354000,-21000,5,-5.60,55624379500,155729,85.40,366000,367500,352000,487500,262500,375000,357184.06,34.25,0,-30636,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,127607,49.24,12.00,12,0.43,7189.00,29500.00,450000,20250124,-21.33,106600,20240213,232.08,450000,-21.33,20250124,352000,0.57,20250224,450000,-21.33,20250124,117400,201.53,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N +20250224,091109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,358500,-16500,5,-4.40,17143589000,47456,26.02,366000,367500,357000,487500,262500,375000,361244.76,34.25,0,-10439,393333,384166,375333,366166,357333,388750,370750,1802,112500,5000,270000,500,1,36047135,129229,49.87,12.15,12,0.13,7189.00,29500.00,450000,20250124,-20.33,106600,20240213,236.30,450000,-20.33,20250124,357000,0.42,20250224,450000,-20.33,20250124,117400,205.37,20240228,0.36,N,267260,5000,1802 억,,12344984,N,N,4291,N,00,N 20250221,161059,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375000,3000,2,0.81,68064532000,181015,60.65,372500,384500,366500,483500,260500,372000,376018.06,34.22,0,-3385,398666,385332,377666,364332,356666,381500,360500,1802,111500,5000,267840,500,1,36047135,135177,52.16,12.71,12,0.50,7189.00,29500.00,450000,20250124,-16.67,103600,20240208,261.97,450000,-16.67,20250124,365500,2.60,20250217,450000,-16.67,20250124,117400,219.42,20240228,0.33,N,267260,5000,1802 억,,12334587,N,N,4291,N,00,N 20250221,151103,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375500,3500,2,0.94,64107971000,170457,57.11,372500,384500,366500,483500,260500,372000,376094.99,34.22,0,-5432,398666,385332,377666,364332,356666,381500,360500,1802,111500,5000,267840,500,1,36047135,135357,52.23,12.73,12,0.47,7189.00,29500.00,450000,20250124,-16.56,103600,20240208,262.45,450000,-16.56,20250124,365500,2.74,20250217,450000,-16.56,20250124,117400,219.85,20240228,0.33,N,267260,5000,1802 억,,12334587,N,N,9289,N,00,N 20250221,141103,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,375500,3500,2,0.94,58520950000,155585,52.13,372500,384500,366500,483500,260500,372000,376135.26,34.22,0,-5942,398666,385332,377666,364332,356666,381500,360500,1802,111500,5000,267840,500,1,36047135,135357,52.23,12.73,12,0.43,7189.00,29500.00,450000,20250124,-16.56,103600,20240208,262.45,450000,-16.56,20250124,365500,2.74,20250217,450000,-16.56,20250124,117400,219.85,20240228,0.33,N,267260,5000,1802 억,,12334587,N,N,9289,N,00,N diff --git a/267270/price/prices-20250201.csv b/267270/price/prices-20250201.csv index cffe04f0aafe..14d817b992d0 100644 --- a/267270/price/prices-20250201.csv +++ b/267270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75300,3200,2,4.44,28897889800,388017,233.19,71900,75600,71800,93700,50500,72100,74478.71,15.91,0,-22605,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13784,10.64,0.90,12,2.12,7077.00,83885.00,91500,20250213,-17.70,45700,20240909,64.77,91500,-17.70,20250213,57600,30.73,20250102,91500,-17.70,20250213,45700,64.77,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,21,N,00,N +20250224,151108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74900,2800,2,3.88,27795735400,373347,224.38,71900,75600,71800,93700,50500,72100,74454.29,15.91,0,-23422,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13711,10.58,0.89,12,2.04,7077.00,83885.00,91500,20250213,-18.14,45700,20240909,63.89,91500,-18.14,20250213,57600,30.03,20250102,91500,-18.14,20250213,45700,63.89,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,141106,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74900,2800,2,3.88,26116310300,350944,210.91,71900,75600,71800,93700,50500,72100,74421.67,15.91,0,-26428,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13711,10.58,0.89,12,1.92,7077.00,83885.00,91500,20250213,-18.14,45700,20240909,63.89,91500,-18.14,20250213,57600,30.03,20250102,91500,-18.14,20250213,45700,63.89,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,131108,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74800,2700,2,3.74,24498962300,329356,197.94,71900,75600,71800,93700,50500,72100,74389.02,15.91,0,-25534,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13693,10.57,0.89,12,1.80,7077.00,83885.00,91500,20250213,-18.25,45700,20240909,63.68,91500,-18.25,20250213,57600,29.86,20250102,91500,-18.25,20250213,45700,63.68,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,121104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75100,3000,2,4.16,23197124400,312014,187.52,71900,75600,71800,93700,50500,72100,74351.17,15.91,0,-22574,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13747,10.61,0.90,12,1.70,7077.00,83885.00,91500,20250213,-17.92,45700,20240909,64.33,91500,-17.92,20250213,57600,30.38,20250102,91500,-17.92,20250213,45700,64.33,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,111103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,75300,3200,2,4.44,19747854700,266144,159.95,71900,75500,71800,93700,50500,72100,74205.09,15.91,0,-26930,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13784,10.64,0.90,12,1.45,7077.00,83885.00,91500,20250213,-17.70,45700,20240909,64.77,91500,-17.70,20250213,57600,30.73,20250102,91500,-17.70,20250213,45700,64.77,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,101102,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,73900,1800,2,2.50,13369229400,180856,108.69,71900,75000,71800,93700,50500,72100,73928.61,15.91,0,-29996,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13528,10.44,0.88,12,0.99,7077.00,83885.00,91500,20250213,-19.23,45700,20240909,61.71,91500,-19.23,20250213,57600,28.30,20250102,91500,-19.23,20250213,45700,61.71,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N +20250224,091109,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,74800,2700,2,3.74,4206645500,57361,34.47,71900,74800,71800,93700,50500,72100,73350.68,15.91,0,-11292,74233,73166,72133,71066,70033,73700,71600,942,21600,5000,53350,100,1,18305586,13693,10.57,0.89,12,0.31,7077.00,83885.00,91500,20250213,-18.25,45700,20240909,63.68,91500,-18.25,20250213,57600,29.86,20250102,91500,-18.25,20250213,45700,63.68,20240909,2.07,N,267270,5000,942 억,,2911889,N,N,25,N,00,N 20250221,161059,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,-900,5,-1.23,11875084300,164735,58.63,71800,73200,71100,94900,51100,73000,72085.88,15.87,0,5170,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13198,10.19,0.86,12,0.90,7077.00,83885.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,57600,25.17,20250102,91500,-21.20,20250213,45700,57.77,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,25,N,00,N 20250221,151103,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,72100,-900,5,-1.23,11251154300,156076,55.55,71800,73200,71100,94900,51100,73000,72087.61,15.87,0,3708,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13198,10.19,0.86,12,0.85,7077.00,83885.00,91500,20250213,-21.20,45700,20240909,57.77,91500,-21.20,20250213,57600,25.17,20250102,91500,-21.20,20250213,45700,57.77,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N 20250221,141104,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,71900,-1100,5,-1.51,9287118100,128807,45.85,71800,73200,71100,94900,51100,73000,72100.97,15.87,0,-7016,75466,74232,73066,71832,70666,73650,71250,942,21900,5000,54020,100,1,18305586,13162,10.16,0.86,12,0.70,7077.00,83885.00,91500,20250213,-21.42,45700,20240909,57.33,91500,-21.42,20250213,57600,24.83,20250102,91500,-21.42,20250213,45700,57.33,20240909,2.11,N,267270,5000,942 억,,2904515,N,N,12,N,00,N diff --git a/267290/price/prices-20250201.csv b/267290/price/prices-20250201.csv index 4065b1373a2b..90a1b001026d 100644 --- a/267290/price/prices-20250201.csv +++ b/267290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161108,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17630,10,2,0.06,67049940,3817,94.86,17600,17630,17480,22900,12340,17620,17566.14,5.64,0,291,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1039,3.40,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.33,17420,20250203,1.21,17990,-2.00,20250108,17420,1.21,20250203,24600,-28.33,20240604,17420,1.21,20250203,0.60,N,267290,2500,147 억,,332378,N,N,1,N,00,N +20250224,151108,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,-10,5,-0.06,65110640,3707,92.12,17600,17610,17480,22900,12340,17620,17564.24,5.64,0,291,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1038,3.39,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,141106,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17580,-40,5,-0.23,61996070,3530,87.72,17600,17610,17480,22900,12340,17620,17562.63,5.64,0,269,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1036,3.39,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.54,17420,20250203,0.92,17990,-2.28,20250108,17420,0.92,20250203,24600,-28.54,20240604,17420,0.92,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,131108,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,-20,5,-0.11,49633930,2827,70.25,17600,17600,17480,22900,12340,17620,17557.10,5.64,0,163,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1038,3.39,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,121105,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-90,5,-0.51,29520810,1683,41.82,17600,17600,17480,22900,12340,17620,17540.59,5.64,0,83,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1033,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,111103,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-30,5,-0.17,25061670,1429,35.51,17600,17600,17480,22900,12340,17620,17537.91,5.64,0,-8,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1037,3.39,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,101102,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-30,5,-0.17,24393250,1391,34.57,17600,17600,17480,22900,12340,17620,17536.48,5.64,0,-8,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1037,3.39,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N +20250224,091110,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17580,-40,5,-0.23,1548700,88,2.19,17600,17600,17580,22900,12340,17620,17598.86,5.64,0,-3,17686,17652,17616,17582,17546,17670,17600,147,5280,2500,13390,10,1,5895406,1036,3.39,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.54,17420,20250203,0.92,17990,-2.28,20250108,17420,0.92,20250203,24600,-28.54,20240604,17420,0.92,20250203,0.60,N,267290,2500,147 억,,332378,N,N,3,N,00,N 20250221,161059,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17620,40,2,0.23,70770460,4021,55.58,17580,17650,17580,22850,12310,17580,17600.21,5.63,0,642,17700,17640,17580,17520,17460,17640,17520,147,5270,2500,13360,10,1,5895406,1039,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.37,17420,20250203,1.15,17990,-2.06,20250108,17420,1.15,20250203,24600,-28.37,20240604,17420,1.15,20250203,0.60,N,267290,2500,147 억,,331719,N,N,3,N,00,N 20250221,151104,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,30,2,0.17,68109840,3870,53.49,17580,17650,17580,22850,12310,17580,17599.44,5.63,0,642,17700,17640,17580,17520,17460,17640,17520,147,5270,2500,13360,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.60,N,267290,2500,147 억,,331719,N,N,3,N,00,N 20250221,141104,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,30,2,0.17,57209620,3251,44.93,17580,17650,17580,22850,12310,17580,17597.55,5.63,0,424,17700,17640,17580,17520,17460,17640,17520,147,5270,2500,13360,10,1,5895406,1038,3.39,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.60,N,267290,2500,147 억,,331719,N,N,3,N,00,N diff --git a/267320/price/prices-20250201.csv b/267320/price/prices-20250201.csv index 3bff0f95dc48..c374894ccf37 100644 --- a/267320/price/prices-20250201.csv +++ b/267320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,125,2,4.22,4614272735,1509712,203.90,3040,3140,3000,3850,2080,2965,3056.33,0.25,0,3391,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1349,15.69,1.76,12,3.46,197.00,1760.00,3465,20240402,-10.82,1635,20241209,88.99,3220,-4.04,20250212,1775,74.08,20250131,3465,-10.82,20240402,1635,88.99,20241209,1.17,N,267320,100,43 억,,108076,N,N,12,N,00,N +20250224,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,110,2,3.71,4408874755,1443094,194.90,3040,3140,3000,3850,2080,2965,3055.31,0.25,0,6738,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1343,15.61,1.75,12,3.30,197.00,1760.00,3465,20240402,-11.26,1635,20241209,88.07,3220,-4.50,20250212,1775,73.24,20250131,3465,-11.26,20240402,1635,88.07,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,75,2,2.53,3599927845,1179515,159.30,3040,3140,3000,3850,2080,2965,3052.23,0.25,0,8040,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1327,15.43,1.73,12,2.70,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,131108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,80,2,2.70,3329548295,1090643,147.30,3040,3140,3000,3850,2080,2965,3053.04,0.25,0,5482,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1330,15.46,1.73,12,2.50,197.00,1760.00,3465,20240402,-12.12,1635,20241209,86.24,3220,-5.43,20250212,1775,71.55,20250131,3465,-12.12,20240402,1635,86.24,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,121105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,80,2,2.70,3222822030,1055457,142.55,3040,3140,3000,3850,2080,2965,3053.70,0.25,0,3150,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1330,15.46,1.73,12,2.42,197.00,1760.00,3465,20240402,-12.12,1635,20241209,86.24,3220,-5.43,20250212,1775,71.55,20250131,3465,-12.12,20240402,1635,86.24,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,75,2,2.53,3017464135,987775,133.40,3040,3140,3000,3850,2080,2965,3055.04,0.25,0,-2106,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1327,15.43,1.73,12,2.26,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,101102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,60,2,2.02,2549359740,833068,112.51,3040,3140,3000,3850,2080,2965,3060.50,0.25,0,4999,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1321,15.36,1.72,12,1.91,197.00,1760.00,3465,20240402,-12.70,1635,20241209,85.02,3220,-6.06,20250212,1775,70.42,20250131,3465,-12.70,20240402,1635,85.02,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N +20250224,091110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,70,2,2.36,1633789210,531057,71.72,3040,3140,3000,3850,2080,2965,3077.02,0.25,0,31493,3088,3026,2978,2916,2868,3002,2892,44,885,100,2130,5,1,43664104,1325,15.41,1.72,12,1.22,197.00,1760.00,3465,20240402,-12.41,1635,20241209,85.63,3220,-5.75,20250212,1775,70.99,20250131,3465,-12.41,20240402,1635,85.63,20241209,1.17,N,267320,100,43 억,,108076,N,N,4,N,00,N 20250221,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,-30,5,-1.00,2167945755,726025,45.46,2990,3040,2930,3890,2100,2995,2986.08,0.25,0,-1571,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1295,15.05,1.68,12,1.66,197.00,1760.00,3465,20240402,-14.43,1635,20241209,81.35,3220,-7.92,20250212,1775,67.04,20250131,3465,-14.43,20240402,1635,81.35,20241209,1.12,N,267320,100,43 억,,109647,N,N,4,N,00,N 20250221,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-15,5,-0.50,2043648640,684140,42.84,2990,3040,2930,3890,2100,2995,2987.18,0.25,0,-750,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1301,15.13,1.69,12,1.57,197.00,1760.00,3465,20240402,-14.00,1635,20241209,82.26,3220,-7.45,20250212,1775,67.89,20250131,3465,-14.00,20240402,1635,82.26,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N 20250221,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-45,5,-1.50,1662785015,556192,34.82,2990,3040,2930,3890,2100,2995,2989.59,0.25,0,-5983,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1288,14.97,1.68,12,1.27,197.00,1760.00,3465,20240402,-14.86,1635,20241209,80.43,3220,-8.39,20250212,1775,66.20,20250131,3465,-14.86,20240402,1635,80.43,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N diff --git a/267790/price/prices-20250201.csv b/267790/price/prices-20250201.csv index e0afd6a14078..000a603099ff 100644 --- a/267790/price/prices-20250201.csv +++ b/267790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5150,50,2,0.98,41466460,8029,34.21,5100,5210,5100,6630,3570,5100,5164.59,0.24,0,149,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,406,6.75,1.20,12,0.10,763.00,4295.00,7750,20240304,-33.55,4155,20241114,23.95,5330,-3.38,20250123,4655,10.63,20250102,7750,-33.55,20240304,4155,23.95,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,151109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,0,3,0.00,40556730,7852,33.46,5100,5210,5100,6630,3570,5100,5165.15,0.24,0,234,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,402,6.68,1.19,12,0.10,763.00,4295.00,7750,20240304,-34.19,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,141106,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,0,3,0.00,39592830,7663,32.65,5100,5210,5100,6630,3570,5100,5166.75,0.24,0,234,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,402,6.68,1.19,12,0.10,763.00,4295.00,7750,20240304,-34.19,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,131109,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5150,50,2,0.98,36503540,7058,30.07,5100,5210,5100,6630,3570,5100,5171.94,0.24,0,238,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,406,6.75,1.20,12,0.09,763.00,4295.00,7750,20240304,-33.55,4155,20241114,23.95,5330,-3.38,20250123,4655,10.63,20250102,7750,-33.55,20240304,4155,23.95,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,121105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,40,2,0.78,33758070,6524,27.80,5100,5210,5100,6630,3570,5100,5174.44,0.24,0,253,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,405,6.74,1.20,12,0.08,763.00,4295.00,7750,20240304,-33.68,4155,20241114,23.71,5330,-3.56,20250123,4655,10.42,20250102,7750,-33.68,20240304,4155,23.71,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,111104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5140,40,2,0.78,32627270,6304,26.86,5100,5210,5100,6630,3570,5100,5175.65,0.24,0,253,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,405,6.74,1.20,12,0.08,763.00,4295.00,7750,20240304,-33.68,4155,20241114,23.71,5330,-3.56,20250123,4655,10.42,20250102,7750,-33.68,20240304,4155,23.71,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,101103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5180,80,2,1.57,30164560,5827,24.83,5100,5210,5100,6630,3570,5100,5176.69,0.24,0,177,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,409,6.79,1.21,12,0.07,763.00,4295.00,7750,20240304,-33.16,4155,20241114,24.67,5330,-2.81,20250123,4655,11.28,20250102,7750,-33.16,20240304,4155,24.67,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N +20250224,091110,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5210,110,2,2.16,22613600,4372,18.63,5100,5210,5100,6630,3570,5100,5172.37,0.24,0,165,5326,5212,5156,5042,4986,5185,5015,39,1530,500,3570,10,1,7888500,411,6.83,1.21,12,0.06,763.00,4295.00,7750,20240304,-32.77,4155,20241114,25.39,5330,-2.25,20250123,4655,11.92,20250102,7750,-32.77,20240304,4155,25.39,20241114,0.08,N,267790,500,39 억,,18965,N,N,0,N,00,N 20250221,161100,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5100,-30,5,-0.58,122685060,23470,312.85,5130,5270,5100,6660,3600,5130,5227.31,0.24,0,178,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,402,6.68,1.19,12,0.30,763.00,4295.00,7750,20240304,-34.19,4155,20241114,22.74,5330,-4.32,20250123,4655,9.56,20250102,7750,-34.19,20240304,4155,22.74,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N 20250221,151104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5120,-10,5,-0.19,121264670,23192,309.14,5130,5270,5110,6660,3600,5130,5228.73,0.24,0,372,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,404,6.71,1.19,12,0.29,763.00,4295.00,7750,20240304,-33.94,4155,20241114,23.23,5330,-3.94,20250123,4655,9.99,20250102,7750,-33.94,20240304,4155,23.23,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N 20250221,141105,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5220,90,2,1.75,107657230,20567,274.15,5130,5270,5130,6660,3600,5130,5234.46,0.24,0,137,5350,5240,5160,5050,4970,5200,5010,39,1530,500,3590,10,1,7888500,412,6.84,1.22,12,0.26,763.00,4295.00,7750,20240304,-32.65,4155,20241114,25.63,5330,-2.06,20250123,4655,12.14,20250102,7750,-32.65,20240304,4155,25.63,20241114,0.09,N,267790,500,39 억,,18789,N,N,0,N,00,N diff --git a/267850/price/prices-20250201.csv b/267850/price/prices-20250201.csv index e80be917eb19..8426ab8b2fab 100644 --- a/267850/price/prices-20250201.csv +++ b/267850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161109,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12190,60,2,0.49,60943220,5055,34.14,12130,12200,11960,15760,8500,12130,12056.03,0.66,0,-490,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1353,12.35,0.82,12,0.05,987.00,14847.00,26400,20240213,-53.83,11350,20250203,7.40,12460,-2.17,20250121,11350,7.40,20250203,21800,-44.08,20241129,11350,7.40,20250203,2.34,N,267850,500,55 억,,73561,N,N,1,N,00,N +20250224,151109,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-40,5,-0.33,54931640,4560,30.80,12130,12200,11960,15760,8500,12130,12046.41,0.66,0,-408,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1342,12.25,0.81,12,0.04,987.00,14847.00,26400,20240213,-54.20,11350,20250203,6.52,12460,-2.97,20250121,11350,6.52,20250203,21800,-44.54,20241129,11350,6.52,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,141107,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12090,-40,5,-0.33,42621030,3541,23.92,12130,12200,11960,15760,8500,12130,12036.44,0.66,0,-626,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1342,12.25,0.81,12,0.03,987.00,14847.00,26400,20240213,-54.20,11350,20250203,6.52,12460,-2.97,20250121,11350,6.52,20250203,21800,-44.54,20241129,11350,6.52,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,131109,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12070,-60,5,-0.49,26275950,2184,14.75,12130,12200,11960,15760,8500,12130,12031.11,0.66,0,-715,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1340,12.23,0.81,12,0.02,987.00,14847.00,26400,20240213,-54.28,11350,20250203,6.34,12460,-3.13,20250121,11350,6.34,20250203,21800,-44.63,20241129,11350,6.34,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,121106,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12110,-20,5,-0.16,25877440,2151,14.53,12130,12200,11960,15760,8500,12130,12030.42,0.66,0,-696,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1344,12.27,0.82,12,0.02,987.00,14847.00,26400,20240213,-54.13,11350,20250203,6.70,12460,-2.81,20250121,11350,6.70,20250203,21800,-44.45,20241129,11350,6.70,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,111104,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12020,-110,5,-0.91,24200050,2012,13.59,12130,12200,11960,15760,8500,12130,12027.86,0.66,0,-626,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1334,12.18,0.81,12,0.02,987.00,14847.00,26400,20240213,-54.47,11350,20250203,5.90,12460,-3.53,20250121,11350,5.90,20250203,21800,-44.86,20241129,11350,5.90,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,101103,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12000,-130,5,-1.07,21305460,1771,11.96,12130,12200,11960,15760,8500,12130,12030.19,0.66,0,-633,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1332,12.16,0.81,12,0.02,987.00,14847.00,26400,20240213,-54.55,11350,20250203,5.73,12460,-3.69,20250121,11350,5.73,20250203,21800,-44.95,20241129,11350,5.73,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N +20250224,091111,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11960,-170,5,-1.40,7194780,594,4.01,12130,12200,11960,15760,8500,12130,12112.42,0.66,0,-493,12250,12190,12130,12070,12010,12220,12100,56,3630,500,7520,10,1,11100000,1328,12.12,0.81,12,0.01,987.00,14847.00,26400,20240213,-54.70,11350,20250203,5.37,12460,-4.01,20250121,11350,5.37,20250203,21800,-45.14,20241129,11350,5.37,20250203,2.34,N,267850,500,55 억,,73561,N,N,6,N,00,N 20250221,161100,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,10,2,0.08,179790970,14793,89.44,12090,12190,12070,15750,8490,12120,12154.01,0.62,0,4850,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1346,12.29,0.82,12,0.13,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,68725,N,N,6,N,00,N 20250221,151105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12130,10,2,0.08,172021860,14153,85.57,12090,12190,12070,15750,8490,12120,12154.44,0.62,0,4850,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1346,12.29,0.82,12,0.13,987.00,14847.00,26400,20240213,-54.05,11350,20250203,6.87,12460,-2.65,20250121,11350,6.87,20250203,21800,-44.36,20241129,11350,6.87,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N 20250221,141105,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12120,0,3,0.00,161341910,13273,80.25,12090,12190,12070,15750,8490,12120,12155.65,0.62,0,4918,12440,12280,12060,11900,11680,12360,11980,56,3630,500,7510,10,1,11100000,1345,12.28,0.82,12,0.12,987.00,14847.00,26400,20240213,-54.09,11350,20250203,6.78,12460,-2.73,20250121,11350,6.78,20250203,21800,-44.40,20241129,11350,6.78,20250203,2.33,N,267850,500,55 억,,68725,N,N,2,N,00,N diff --git a/267980/price/prices-20250201.csv b/267980/price/prices-20250201.csv index 2aa08cbae03e..d312c765be7c 100644 --- a/267980/price/prices-20250201.csv +++ b/267980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161109,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34350,-500,5,-1.43,368295750,10703,120.73,34800,35050,34100,45300,24400,34850,34410.55,11.98,0,-1613,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2694,4.90,0.46,12,0.14,7013.00,74468.00,47900,20240517,-28.29,31700,20250203,8.36,35550,-3.38,20250106,31700,8.36,20250203,47900,-28.29,20240517,31700,8.36,20250203,0.24,N,267980,500,39 억,,939930,N,N,100,N,00,N +20250224,151109,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34350,-500,5,-1.43,362935900,10547,118.97,34800,35050,34100,45300,24400,34850,34411.29,11.98,0,-1579,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2694,4.90,0.46,12,0.13,7013.00,74468.00,47900,20240517,-28.29,31700,20250203,8.36,35550,-3.38,20250106,31700,8.36,20250203,47900,-28.29,20240517,31700,8.36,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,141107,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,-550,5,-1.58,297234250,8631,97.36,34800,35050,34100,45300,24400,34850,34437.99,11.98,0,-1850,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2690,4.89,0.46,12,0.11,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,131109,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34200,-650,5,-1.87,260569650,7559,85.27,34800,35050,34150,45300,24400,34850,34471.44,11.98,0,-1569,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2683,4.88,0.46,12,0.10,7013.00,74468.00,47900,20240517,-28.60,31700,20250203,7.89,35550,-3.80,20250106,31700,7.89,20250203,47900,-28.60,20240517,31700,7.89,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,121106,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,-550,5,-1.58,216111050,6260,70.61,34800,35050,34150,45300,24400,34850,34522.53,11.98,0,-1194,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2690,4.89,0.46,12,0.08,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,111104,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34200,-650,5,-1.87,174874200,5056,57.03,34800,35050,34150,45300,24400,34850,34587.46,11.98,0,-885,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2683,4.88,0.46,12,0.06,7013.00,74468.00,47900,20240517,-28.60,31700,20250203,7.89,35550,-3.80,20250106,31700,7.89,20250203,47900,-28.60,20240517,31700,7.89,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,101103,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34500,-350,5,-1.00,113612200,3272,36.91,34800,35050,34400,45300,24400,34850,34722.56,11.98,0,121,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2706,4.92,0.46,12,0.04,7013.00,74468.00,47900,20240517,-27.97,31700,20250203,8.83,35550,-2.95,20250106,31700,8.83,20250203,47900,-27.97,20240517,31700,8.83,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N +20250224,091111,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34600,-250,5,-0.72,20803950,600,6.77,34800,34800,34500,45300,24400,34850,34673.25,11.98,0,-54,35450,35150,34750,34450,34050,34950,34250,39,10450,500,25780,50,1,7843638,2714,4.93,0.46,12,0.01,7013.00,74468.00,47900,20240517,-27.77,31700,20250203,9.15,35550,-2.67,20250106,31700,9.15,20250203,47900,-27.77,20240517,31700,9.15,20250203,0.24,N,267980,500,39 억,,939930,N,N,36,N,00,N 20250221,161100,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34850,0,3,0.00,307555800,8862,68.92,35050,35050,34350,45300,24400,34850,34704.96,11.99,0,-1245,35583,35216,34533,34166,33483,35400,34350,39,10450,500,25780,50,1,7843638,2734,4.97,0.47,12,0.11,7013.00,74468.00,47900,20240517,-27.24,31700,20250203,9.94,35550,-1.97,20250106,31700,9.94,20250203,47900,-27.24,20240517,31700,9.94,20250203,0.26,N,267980,500,39 억,,940810,N,N,36,N,00,N 20250221,151105,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34800,-50,5,-0.14,305083850,8791,68.37,35050,35050,34350,45300,24400,34850,34704.11,11.99,0,-1216,35583,35216,34533,34166,33483,35400,34350,39,10450,500,25780,50,1,7843638,2730,4.96,0.47,12,0.11,7013.00,74468.00,47900,20240517,-27.35,31700,20250203,9.78,35550,-2.11,20250106,31700,9.78,20250203,47900,-27.35,20240517,31700,9.78,20250203,0.26,N,267980,500,39 억,,940810,N,N,42,N,00,N 20250221,141105,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34750,-100,5,-0.29,163198450,4712,36.65,35050,35050,34350,45300,24400,34850,34634.65,11.99,0,-1015,35583,35216,34533,34166,33483,35400,34350,39,10450,500,25780,50,1,7843638,2726,4.96,0.47,12,0.06,7013.00,74468.00,47900,20240517,-27.45,31700,20250203,9.62,35550,-2.25,20250106,31700,9.62,20250203,47900,-27.45,20240517,31700,9.62,20250203,0.26,N,267980,500,39 억,,940810,N,N,42,N,00,N diff --git a/268280/price/prices-20250201.csv b/268280/price/prices-20250201.csv index 1dada10688b7..bf73a9171dd7 100644 --- a/268280/price/prices-20250201.csv +++ b/268280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,145000,800,2,0.55,55774900,386,90.40,144300,145000,144200,187400,101000,144200,144494.56,0.49,0,82,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7250,39.39,1.89,12,0.01,3681.00,76813.00,165200,20240523,-12.23,128200,20240909,13.10,150900,-3.91,20250102,131200,10.52,20250110,165200,-12.23,20240523,128200,13.10,20240909,0.00,N,268280,500,26 억,,24469,N,N,1,N,00,N +20250224,151110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,500,2,0.35,42298800,293,68.62,144300,145000,144200,187400,101000,144200,144364.51,0.49,0,52,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7235,39.31,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,141107,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144400,200,2,0.14,40997000,284,66.51,144300,145000,144200,187400,101000,144200,144355.63,0.49,0,52,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7220,39.23,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.59,128200,20240909,12.64,150900,-4.31,20250102,131200,10.06,20250110,165200,-12.59,20240523,128200,12.64,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,131110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144500,300,2,0.21,29456200,204,47.78,144300,145000,144200,187400,101000,144200,144393.14,0.49,0,47,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7225,39.26,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.53,128200,20240909,12.71,150900,-4.24,20250102,131200,10.14,20250110,165200,-12.53,20240523,128200,12.71,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,121106,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144500,300,2,0.21,27001300,187,43.79,144300,145000,144200,187400,101000,144200,144391.98,0.49,0,47,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7225,39.26,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.53,128200,20240909,12.71,150900,-4.24,20250102,131200,10.14,20250110,165200,-12.53,20240523,128200,12.71,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,111105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144500,300,2,0.21,25990400,180,42.15,144300,145000,144200,187400,101000,144200,144391.11,0.49,0,45,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7225,39.26,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.53,128200,20240909,12.71,150900,-4.24,20250102,131200,10.14,20250110,165200,-12.53,20240523,128200,12.71,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,101103,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144300,100,2,0.07,14307900,99,23.19,144300,145000,144200,187400,101000,144200,144524.24,0.49,0,44,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7215,39.20,1.88,12,0.00,3681.00,76813.00,165200,20240523,-12.65,128200,20240909,12.56,150900,-4.37,20250102,131200,9.98,20250110,165200,-12.65,20240523,128200,12.56,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N +20250224,091111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144800,600,2,0.42,8509800,59,13.82,144300,144800,144200,187400,101000,144200,144233.90,0.49,0,6,145333,144766,144433,143866,143533,145050,144150,26,43200,500,106700,100,1,5000000,7240,39.34,1.89,12,0.00,3681.00,76813.00,165200,20240523,-12.35,128200,20240909,12.95,150900,-4.04,20250102,131200,10.37,20250110,165200,-12.35,20240523,128200,12.95,20240909,0.00,N,268280,500,26 억,,24469,N,N,2,N,00,N 20250221,161101,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144200,100,2,0.07,61693600,427,81.33,144100,145000,144100,187300,100900,144100,144481.50,0.49,0,110,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7210,39.17,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.71,128200,20240909,12.48,150900,-4.44,20250102,131200,9.91,20250110,165200,-12.71,20240523,128200,12.48,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N 20250221,151105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,40453300,280,53.33,144100,145000,144100,187300,100900,144100,144476.07,0.49,0,118,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N 20250221,141105,57,100.00,KOSPI,,화학,N,N,N,N, ,N,144700,600,2,0.42,37128100,257,48.95,144100,145000,144100,187300,100900,144100,144467.32,0.49,0,107,145166,144632,143566,143032,141966,144900,143300,26,43200,500,106630,100,1,5000000,7235,39.31,1.88,12,0.01,3681.00,76813.00,165200,20240523,-12.41,128200,20240909,12.87,150900,-4.11,20250102,131200,10.29,20250110,165200,-12.41,20240523,128200,12.87,20240909,0.00,N,268280,500,26 억,,24365,N,N,2,N,00,N diff --git a/268600/price/prices-20250201.csv b/268600/price/prices-20250201.csv index c3bdfd30233b..f9e137cede2c 100644 --- a/268600/price/prices-20250201.csv +++ b/268600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161110,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,151110,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,141108,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,131110,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,121107,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,111105,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,101104,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N +20250224,091111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240213,0.00,6680,20240213,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240226,6680,0.00,20240226,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250221,161101,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240208,0.00,6680,20240208,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240221,6680,0.00,20240221,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250221,151105,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240208,0.00,6680,20240208,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240221,6680,0.00,20240221,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N 20250221,141106,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.30,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20240208,0.00,6680,20240208,0.00,6680,0.00,20250102,6680,0.00,20250102,6680,0.00,20240221,6680,0.00,20240221,0.08,N,268600,500,185 억,,855940,N,N,0,N,00,N diff --git a/269620/price/prices-20250201.csv b/269620/price/prices-20250201.csv index ea0947a751f7..30050a5a7e0a 100644 --- a/269620/price/prices-20250201.csv +++ b/269620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,151110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,141108,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,131110,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,121107,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,111105,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,101104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N +20250224,091112,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240213,0.00,889,20240213,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240226,889,0.00,20240226,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250221,161101,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250221,151106,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N 20250221,141106,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240208,0.00,889,20240208,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240221,889,0.00,20240221,0.38,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20250201.csv b/270210/price/prices-20250201.csv index 5845485c244f..98e8f497d3a4 100644 --- a/270210/price/prices-20250201.csv +++ b/270210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161110,57,100.00,KONEX,,,N,N,N,N, ,N,19500,0,3,0.00,14709230,795,13250.00,19000,20000,17000,22400,16580,19500,18502.18,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,323,-15.88,-17.92,12,0.05,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,17000,14.71,20250224,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,151111,57,100.00,KONEX,,,N,N,N,N, ,N,20000,500,2,2.56,14689730,794,13233.33,19000,20000,17000,22400,16580,19500,18500.92,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,50,1,1655205,331,-16.29,-18.38,12,0.05,-1228.00,-1088.00,46000,20250107,-56.52,2670,20240419,649.06,46000,-56.52,20250107,17000,17.65,20250224,46000,-56.52,20250107,2670,649.06,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,141108,57,100.00,KONEX,,,N,N,N,N, ,N,18470,-1030,5,-5.28,12685970,688,11466.67,19000,19500,17000,22400,16580,19500,18438.91,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,306,-15.04,-16.98,12,0.04,-1228.00,-1088.00,46000,20250107,-59.85,2670,20240419,591.76,46000,-59.85,20250107,17000,8.65,20250224,46000,-59.85,20250107,2670,591.76,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,131110,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-1000,5,-5.13,12298100,667,11116.67,19000,19500,17000,22400,16580,19500,18437.93,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,306,-15.07,-17.00,12,0.04,-1228.00,-1088.00,46000,20250107,-59.78,2670,20240419,592.88,46000,-59.78,20250107,17000,8.82,20250224,46000,-59.78,20250107,2670,592.88,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,121107,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-1000,5,-5.13,12298100,667,11116.67,19000,19500,17000,22400,16580,19500,18437.93,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,306,-15.07,-17.00,12,0.04,-1228.00,-1088.00,46000,20250107,-59.78,2670,20240419,592.88,46000,-59.78,20250107,17000,8.82,20250224,46000,-59.78,20250107,2670,592.88,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,111105,57,100.00,KONEX,,,N,N,N,N, ,N,18500,-1000,5,-5.13,12298100,667,11116.67,19000,19500,17000,22400,16580,19500,18437.93,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,306,-15.07,-17.00,12,0.04,-1228.00,-1088.00,46000,20250107,-59.78,2670,20240419,592.88,46000,-59.78,20250107,17000,8.82,20250224,46000,-59.78,20250107,2670,592.88,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,101104,57,100.00,KONEX,,,N,N,N,N, ,N,18000,-1500,5,-7.69,1179600,66,1100.00,19000,19500,17000,22400,16580,19500,17872.73,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,298,-14.66,-16.54,12,0.00,-1228.00,-1088.00,46000,20250107,-60.87,2670,20240419,574.16,46000,-60.87,20250107,17000,5.88,20250224,46000,-60.87,20250107,2670,574.16,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20250224,091112,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-2500,5,-12.82,827100,46,766.67,19000,19000,17000,22400,16580,19500,17980.43,0.00,0,0,19513,19506,19493,19486,19473,19510,19490,8,2900,500,11700,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,46000,20250107,-63.04,2670,20240419,536.70,46000,-63.04,20250107,17000,0.00,20250224,46000,-63.04,20250107,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250221,161101,57,100.00,KONEX,,,N,N,N,N, ,N,19500,0,3,0.00,116900,6,10.71,19480,19500,19480,22400,16580,19500,19483.33,0.00,0,0,20166,19832,19666,19332,19166,19750,19250,8,2900,500,11700,10,1,1655205,323,-15.88,-17.92,12,0.00,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,18700,4.28,20250217,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250221,151106,57,100.00,KONEX,,,N,N,N,N, ,N,19500,0,3,0.00,116900,6,10.71,19480,19500,19480,22400,16580,19500,19483.33,0.00,0,0,20166,19832,19666,19332,19166,19750,19250,8,2900,500,11700,10,1,1655205,323,-15.88,-17.92,12,0.00,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,18700,4.28,20250217,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20250221,141106,57,100.00,KONEX,,,N,N,N,N, ,N,19500,0,3,0.00,116900,6,10.71,19480,19500,19480,22400,16580,19500,19483.33,0.00,0,0,20166,19832,19666,19332,19166,19750,19250,8,2900,500,11700,10,1,1655205,323,-15.88,-17.92,12,0.00,-1228.00,-1088.00,46000,20250107,-57.61,2670,20240419,630.34,46000,-57.61,20250107,18700,4.28,20250217,46000,-57.61,20250107,2670,630.34,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250201.csv b/270520/price/prices-20250201.csv index d62ec2d5b819..c3f65d496a1a 100644 --- a/270520/price/prices-20250201.csv +++ b/270520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1230,-11,5,-0.89,488642131,398953,71.21,1242,1243,1210,1613,869,1241,1224.79,2.24,0,45422,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1953,-31.54,2.75,12,0.25,-39.00,447.00,3790,20240314,-67.55,944,20241107,30.30,1591,-22.69,20250109,1140,7.89,20250213,3790,-67.55,20240314,944,30.30,20241107,0.94,N,270520,100,158 억,,3557169,N,N,1137,N,00,N +20250224,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1225,-16,5,-1.29,456950312,373088,66.60,1242,1243,1210,1613,869,1241,1224.78,2.24,0,40961,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1945,-31.41,2.74,12,0.23,-39.00,447.00,3790,20240314,-67.68,944,20241107,29.77,1591,-23.00,20250109,1140,7.46,20250213,3790,-67.68,20240314,944,29.77,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1223,-18,5,-1.45,341157112,278188,49.66,1242,1243,1210,1613,869,1241,1226.35,2.24,0,6030,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1942,-31.36,2.74,12,0.18,-39.00,447.00,3790,20240314,-67.73,944,20241107,29.56,1591,-23.13,20250109,1140,7.28,20250213,3790,-67.73,20240314,944,29.56,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1227,-14,5,-1.13,303423295,247289,44.14,1242,1243,1210,1613,869,1241,1227.00,2.24,0,19927,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1948,-31.46,2.74,12,0.16,-39.00,447.00,3790,20240314,-67.63,944,20241107,29.98,1591,-22.88,20250109,1140,7.63,20250213,3790,-67.63,20240314,944,29.98,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,121108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1223,-18,5,-1.45,268623466,218827,39.06,1242,1243,1210,1613,869,1241,1227.56,2.24,0,14077,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1942,-31.36,2.74,12,0.14,-39.00,447.00,3790,20240314,-67.73,944,20241107,29.56,1591,-23.13,20250109,1140,7.28,20250213,3790,-67.73,20240314,944,29.56,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1222,-19,5,-1.53,231276331,188265,33.60,1242,1243,1210,1613,869,1241,1228.46,2.24,0,11857,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1940,-31.33,2.73,12,0.12,-39.00,447.00,3790,20240314,-67.76,944,20241107,29.45,1591,-23.19,20250109,1140,7.19,20250213,3790,-67.76,20240314,944,29.45,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,101105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1230,-11,5,-0.89,159260385,129377,23.09,1242,1243,1210,1613,869,1241,1230.98,2.24,0,-2775,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1953,-31.54,2.75,12,0.08,-39.00,447.00,3790,20240314,-67.55,944,20241107,30.30,1591,-22.69,20250109,1140,7.89,20250213,3790,-67.55,20240314,944,30.30,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N +20250224,091112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1234,-7,5,-0.56,29166024,23810,4.25,1242,1242,1210,1613,869,1241,1224.95,2.24,0,2674,1307,1274,1257,1224,1207,1265,1215,159,372,100,860,1,1,158790786,1959,-31.64,2.76,12,0.01,-39.00,447.00,3790,20240314,-67.44,944,20241107,30.72,1591,-22.44,20250109,1140,8.25,20250213,3790,-67.44,20240314,944,30.72,20241107,0.94,N,270520,100,158 억,,3557169,N,N,2764,N,00,N 20250221,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1241,-26,5,-2.05,692478524,550829,67.86,1267,1290,1240,1647,887,1267,1257.16,2.24,0,-2663,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1971,-31.82,2.78,12,0.35,-39.00,447.00,3790,20240314,-67.26,944,20241107,31.46,1591,-22.00,20250109,1140,8.86,20250213,3790,-67.26,20240314,944,31.46,20241107,0.91,N,270520,100,158 억,,3559731,N,N,2764,N,00,N 20250221,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1246,-21,5,-1.66,655513189,521096,64.20,1267,1290,1240,1647,887,1267,1257.95,2.24,0,4526,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1979,-31.95,2.79,12,0.33,-39.00,447.00,3790,20240314,-67.12,944,20241107,31.99,1591,-21.68,20250109,1140,9.30,20250213,3790,-67.12,20240314,944,31.99,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N 20250221,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1251,-16,5,-1.26,539864055,428269,52.76,1267,1290,1240,1647,887,1267,1260.57,2.24,0,29465,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1986,-32.08,2.80,12,0.27,-39.00,447.00,3790,20240314,-66.99,944,20241107,32.52,1591,-21.37,20250109,1140,9.74,20250213,3790,-66.99,20240314,944,32.52,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N diff --git a/270660/price/prices-20250201.csv b/270660/price/prices-20250201.csv index 94072cfc86c6..f73f56fa61fd 100644 --- a/270660/price/prices-20250201.csv +++ b/270660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17710,-510,5,-2.80,1455940070,82389,63.36,18000,18210,17490,23650,12760,18220,17671.30,0.00,0,-3197,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2172,76.67,3.32,12,0.67,231.00,5342.00,57500,20240223,-69.20,13200,20241209,34.17,20950,-15.47,20250210,16810,5.35,20250203,54900,-67.74,20240226,13200,34.17,20241209,5.09,N,270660,500,61 억,,0,N,N,501,N,00,N +20250224,151111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17730,-490,5,-2.69,1407291010,79645,61.25,18000,18210,17490,23650,12760,18220,17669.44,0.00,0,-3011,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2174,76.75,3.32,12,0.65,231.00,5342.00,57500,20240223,-69.17,13200,20241209,34.32,20950,-15.37,20250210,16810,5.47,20250203,54900,-67.70,20240226,13200,34.32,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,141109,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17630,-590,5,-3.24,1303768800,73785,56.75,18000,18210,17490,23650,12760,18220,17669.72,0.00,0,-2689,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2162,76.32,3.30,12,0.60,231.00,5342.00,57500,20240223,-69.34,13200,20241209,33.56,20950,-15.85,20250210,16810,4.88,20250203,54900,-67.89,20240226,13200,33.56,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,131111,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17650,-570,5,-3.13,1193805950,67557,51.96,18000,18210,17490,23650,12760,18220,17670.97,0.00,0,-1741,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2164,76.41,3.30,12,0.55,231.00,5342.00,57500,20240223,-69.30,13200,20241209,33.71,20950,-15.75,20250210,16810,5.00,20250203,54900,-67.85,20240226,13200,33.71,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,121108,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17640,-580,5,-3.18,1134010430,64174,49.36,18000,18210,17490,23650,12760,18220,17670.74,0.00,0,-1100,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2163,76.36,3.30,12,0.52,231.00,5342.00,57500,20240223,-69.32,13200,20241209,33.64,20950,-15.80,20250210,16810,4.94,20250203,54900,-67.87,20240226,13200,33.64,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,111106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17640,-580,5,-3.18,1046104710,59190,45.52,18000,18210,17490,23650,12760,18220,17673.53,0.00,0,-1773,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2163,76.36,3.30,12,0.48,231.00,5342.00,57500,20240223,-69.32,13200,20241209,33.64,20950,-15.80,20250210,16810,4.94,20250203,54900,-67.87,20240226,13200,33.64,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,101105,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17550,-670,5,-3.68,910403180,51480,39.59,18000,18210,17490,23650,12760,18220,17684.44,0.00,0,-1828,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2152,75.97,3.29,12,0.42,231.00,5342.00,57500,20240223,-69.48,13200,20241209,32.95,20950,-16.23,20250210,16810,4.40,20250203,54900,-68.03,20240226,13200,32.95,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N +20250224,091113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17900,-320,5,-1.76,142454510,7959,6.12,18000,18210,17810,23650,12760,18220,17897.94,0.00,0,-629,19040,18630,18180,17770,17320,18835,17975,61,5430,500,11290,10,1,12261742,2195,77.49,3.35,12,0.06,231.00,5342.00,57500,20240223,-68.87,13200,20241209,35.61,20950,-14.56,20250210,16810,6.48,20250203,54900,-67.40,20240226,13200,35.61,20241209,5.09,N,270660,500,61 억,,0,N,N,0,N,00,N 20250221,161102,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18220,280,2,1.56,2337675960,128152,93.43,17760,18590,17730,23300,12560,17940,18241.54,0.00,0,3274,19120,18530,18230,17640,17340,18380,17490,61,5360,500,11120,10,1,12261742,2234,78.87,3.41,12,1.05,231.00,5342.00,57500,20240223,-68.31,13200,20241209,38.03,20950,-13.03,20250210,16810,8.39,20250203,57500,-68.31,20240223,13200,38.03,20241209,5.08,N,270660,500,61 억,,0,N,N,1663,N,00,N 20250221,151107,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18110,170,2,0.95,2246983730,123159,89.79,17760,18590,17730,23300,12560,17940,18244.58,0.00,0,3114,19120,18530,18230,17640,17340,18380,17490,61,5360,500,11120,10,1,12261742,2221,78.40,3.39,12,1.00,231.00,5342.00,57500,20240223,-68.50,13200,20241209,37.20,20950,-13.56,20250210,16810,7.73,20250203,57500,-68.50,20240223,13200,37.20,20241209,5.08,N,270660,500,61 억,,0,N,N,1663,N,00,N 20250221,141107,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18200,260,2,1.45,2091237260,114579,83.53,17760,18590,17730,23300,12560,17940,18251.49,0.00,0,1699,19120,18530,18230,17640,17340,18380,17490,61,5360,500,11120,10,1,12261742,2232,78.79,3.41,12,0.93,231.00,5342.00,57500,20240223,-68.35,13200,20241209,37.88,20950,-13.13,20250210,16810,8.27,20250203,57500,-68.35,20240223,13200,37.88,20241209,5.08,N,270660,500,61 억,,0,N,N,1663,N,00,N diff --git a/270870/price/prices-20250201.csv b/270870/price/prices-20250201.csv index ae752b59fee3..406712e489fc 100644 --- a/270870/price/prices-20250201.csv +++ b/270870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-250,5,-4.00,135236160,22559,251.92,6090,6180,5940,8120,4380,6250,5994.76,1.62,0,453,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,552,11.98,0.53,12,0.25,501.00,11390.00,12660,20240822,-52.61,5290,20250113,13.42,6520,-7.98,20250219,5290,13.42,20250113,12660,-52.61,20240822,5290,13.42,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,151111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6010,-240,5,-3.84,125304870,20904,233.43,6090,6180,5940,8120,4380,6250,5994.30,1.62,0,462,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,553,12.00,0.53,12,0.23,501.00,11390.00,12660,20240822,-52.53,5290,20250113,13.61,6520,-7.82,20250219,5290,13.61,20250113,12660,-52.53,20240822,5290,13.61,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6040,-210,5,-3.36,115554360,19278,215.28,6090,6180,5940,8120,4380,6250,5994.11,1.62,0,442,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,556,12.06,0.53,12,0.21,501.00,11390.00,12660,20240822,-52.29,5290,20250113,14.18,6520,-7.36,20250219,5290,14.18,20250113,12660,-52.29,20240822,5290,14.18,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,131111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-170,5,-2.72,107806140,17987,200.86,6090,6180,5940,8120,4380,6250,5993.56,1.62,0,338,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,559,12.14,0.53,12,0.20,501.00,11390.00,12660,20240822,-51.97,5290,20250113,14.93,6520,-6.75,20250219,5290,14.93,20250113,12660,-51.97,20240822,5290,14.93,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,121108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5990,-260,5,-4.16,93361270,15580,173.98,6090,6180,5940,8120,4380,6250,5992.38,1.62,0,1330,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,551,11.96,0.53,12,0.17,501.00,11390.00,12660,20240822,-52.69,5290,20250113,13.23,6520,-8.13,20250219,5290,13.23,20250113,12660,-52.69,20240822,5290,13.23,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,111106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6030,-220,5,-3.52,65269310,10873,121.42,6090,6180,5940,8120,4380,6250,6002.88,1.62,0,-150,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,555,12.04,0.53,12,0.12,501.00,11390.00,12660,20240822,-52.37,5290,20250113,13.99,6520,-7.52,20250219,5290,13.99,20250113,12660,-52.37,20240822,5290,13.99,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,101105,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6000,-250,5,-4.00,59627410,9932,110.91,6090,6180,5940,8120,4380,6250,6003.57,1.62,0,-139,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,552,11.98,0.53,12,0.11,501.00,11390.00,12660,20240822,-52.61,5290,20250113,13.42,6520,-7.98,20250219,5290,13.42,20250113,12660,-52.61,20240822,5290,13.42,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N +20250224,091113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6080,-170,5,-2.72,11008080,1806,20.17,6090,6180,6060,8120,4380,6250,6095.28,1.62,0,-57,6483,6366,6273,6156,6063,6320,6110,46,1870,500,4250,10,1,9200224,559,12.14,0.53,12,0.02,501.00,11390.00,12660,20240822,-51.97,5290,20250113,14.93,6520,-6.75,20250219,5290,14.93,20250113,12660,-51.97,20240822,5290,14.93,20250113,1.14,N,270870,500,46 억,,149417,N,N,0,N,00,N 20250221,161102,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6250,50,2,0.81,54638100,8746,41.76,6390,6390,6180,8060,4340,6200,6249.00,1.64,0,-1913,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,575,12.48,0.55,12,0.10,501.00,11390.00,12660,20240822,-50.63,5290,20250113,18.15,6520,-4.14,20250219,5290,18.15,20250113,12660,-50.63,20240822,5290,18.15,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N 20250221,151107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,51691900,8272,39.50,6390,6390,6180,8060,4340,6200,6249.02,1.64,0,-1856,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.09,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N 20250221,141107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6260,60,2,0.97,47750090,7641,36.49,6390,6390,6180,8060,4340,6200,6249.19,1.64,0,-1703,6400,6300,6250,6150,6100,6275,6125,46,1860,500,4210,10,1,9200224,576,12.50,0.55,12,0.08,501.00,11390.00,12660,20240822,-50.55,5290,20250113,18.34,6520,-3.99,20250219,5290,18.34,20250113,12660,-50.55,20240822,5290,18.34,20250113,1.15,N,270870,500,46 억,,151330,N,N,0,N,00,N diff --git a/271560/price/prices-20250201.csv b/271560/price/prices-20250201.csv index eb77036e8e03..e983d4a96634 100644 --- a/271560/price/prices-20250201.csv +++ b/271560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161112,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108700,700,2,0.65,10740966400,98629,99.61,107900,110700,107600,140400,75600,108000,108902.92,28.57,0,2708,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42976,11.41,1.50,12,0.25,9527.00,72415.00,111100,20250220,-2.16,81800,20240805,32.89,111100,-2.16,20250220,97000,12.06,20250124,111100,-2.16,20250220,81800,32.89,20240805,0.47,N,271560,500,197 억,,11295691,N,N,413,N,00,N +20250224,151112,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,600,2,0.56,10180878600,93470,94.40,107900,110700,107600,140400,75600,108000,108921.36,28.57,0,3043,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42936,11.40,1.50,12,0.24,9527.00,72415.00,111100,20250220,-2.25,81800,20240805,32.76,111100,-2.25,20250220,97000,11.96,20250124,111100,-2.25,20250220,81800,32.76,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,141109,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108600,600,2,0.56,8821059200,80939,81.74,107900,110700,107600,140400,75600,108000,108984.05,28.57,0,1354,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42936,11.40,1.50,12,0.20,9527.00,72415.00,111100,20250220,-2.25,81800,20240805,32.76,111100,-2.25,20250220,97000,11.96,20250124,111100,-2.25,20250220,81800,32.76,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,131112,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108700,700,2,0.65,7771126200,71278,71.99,107900,110700,107600,140400,75600,108000,109025.61,28.57,0,1758,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42976,11.41,1.50,12,0.18,9527.00,72415.00,111100,20250220,-2.16,81800,20240805,32.89,111100,-2.16,20250220,97000,12.06,20250124,111100,-2.16,20250220,81800,32.89,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,121108,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108800,800,2,0.74,6862594100,62914,63.54,107900,110700,107600,140400,75600,108000,109078.98,28.57,0,1300,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,43015,11.42,1.50,12,0.16,9527.00,72415.00,111100,20250220,-2.07,81800,20240805,33.01,111100,-2.07,20250220,97000,12.16,20250124,111100,-2.07,20250220,81800,33.01,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,111107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108500,500,2,0.46,5979932700,54793,55.34,107900,110700,107600,140400,75600,108000,109136.82,28.57,0,585,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42897,11.39,1.50,12,0.14,9527.00,72415.00,111100,20250220,-2.34,81800,20240805,32.64,111100,-2.34,20250220,97000,11.86,20250124,111100,-2.34,20250220,81800,32.64,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,101105,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108500,500,2,0.46,4580981000,41918,42.33,107900,110700,107600,140400,75600,108000,109284.37,28.57,0,615,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,42897,11.39,1.50,12,0.11,9527.00,72415.00,111100,20250220,-2.34,81800,20240805,32.64,111100,-2.34,20250220,97000,11.86,20250124,111100,-2.34,20250220,81800,32.64,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N +20250224,091113,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,109100,1100,2,1.02,1391544100,12776,12.90,107900,109500,107600,140400,75600,108000,108918.68,28.57,0,-470,111000,109500,108600,107100,106200,109050,106650,198,32400,500,77760,100,1,39536132,43134,11.45,1.51,12,0.03,9527.00,72415.00,111100,20250220,-1.80,81800,20240805,33.37,111100,-1.80,20250220,97000,12.47,20250124,111100,-1.80,20250220,81800,33.37,20240805,0.47,N,271560,500,197 억,,11295691,N,N,10,N,00,N 20250221,161103,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108000,-2100,5,-1.91,10746054600,98879,49.24,109900,110100,107700,143100,77100,110100,108679.10,28.56,0,-6620,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42699,11.34,1.49,12,0.25,9527.00,72415.00,111100,20250220,-2.79,81800,20240805,32.03,111100,-2.79,20250220,97000,11.34,20250124,111100,-2.79,20250220,81800,32.03,20240805,0.45,N,271560,500,197 억,,11292085,N,N,10,N,00,N 20250221,151107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108200,-1900,5,-1.73,10207777200,93894,46.76,109900,110100,107700,143100,77100,110100,108715.82,28.56,0,-6082,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42778,11.36,1.49,12,0.24,9527.00,72415.00,111100,20250220,-2.61,81800,20240805,32.27,111100,-2.61,20250220,97000,11.55,20250124,111100,-2.61,20250220,81800,32.27,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N 20250221,141107,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,108100,-2000,5,-1.82,8276581200,75999,37.85,109900,110100,108000,143100,77100,110100,108903.66,28.56,0,-4260,113433,111766,109433,107766,105433,112600,108600,198,33000,500,79270,100,1,39536132,42739,11.35,1.49,12,0.19,9527.00,72415.00,111100,20250220,-2.70,81800,20240805,32.15,111100,-2.70,20250220,97000,11.44,20250124,111100,-2.70,20250220,81800,32.15,20240805,0.45,N,271560,500,197 억,,11292085,N,N,101,N,00,N diff --git a/271830/price/prices-20250201.csv b/271830/price/prices-20250201.csv index c591a1b11234..b33006d65314 100644 --- a/271830/price/prices-20250201.csv +++ b/271830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-23,5,-1.35,63379601,37744,74.74,1719,1719,1672,2220,1197,1709,1679.10,0.80,0,-4966,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,497,6.48,0.71,12,0.13,260.00,2383.00,4440,20240215,-62.03,1330,20241210,26.77,1784,-5.49,20250116,1520,10.92,20250102,4190,-59.76,20240228,1330,26.77,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1685,-24,5,-1.40,55960726,33340,66.02,1719,1719,1672,2220,1197,1709,1678.49,0.80,0,-4895,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,497,6.48,0.71,12,0.11,260.00,2383.00,4440,20240215,-62.05,1330,20241210,26.69,1784,-5.55,20250116,1520,10.86,20250102,4190,-59.79,20240228,1330,26.69,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,141110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-27,5,-1.58,49741556,29644,58.70,1719,1719,1672,2220,1197,1709,1677.96,0.80,0,-4895,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,496,6.47,0.71,12,0.10,260.00,2383.00,4440,20240215,-62.12,1330,20241210,26.47,1784,-5.72,20250116,1520,10.66,20250102,4190,-59.86,20240228,1330,26.47,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,131112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1681,-28,5,-1.64,46040076,27443,54.34,1719,1719,1672,2220,1197,1709,1677.66,0.80,0,-4895,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,496,6.47,0.71,12,0.09,260.00,2383.00,4440,20240215,-62.14,1330,20241210,26.39,1784,-5.77,20250116,1520,10.59,20250102,4190,-59.88,20240228,1330,26.39,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,121109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1676,-33,5,-1.93,41807286,24922,49.35,1719,1719,1672,2220,1197,1709,1677.53,0.80,0,-4237,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,494,6.45,0.70,12,0.08,260.00,2383.00,4440,20240215,-62.25,1330,20241210,26.02,1784,-6.05,20250116,1520,10.26,20250102,4190,-60.00,20240228,1330,26.02,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,111107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1675,-34,5,-1.99,36958186,22030,43.62,1719,1719,1672,2220,1197,1709,1677.63,0.80,0,-4903,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,494,6.44,0.70,12,0.07,260.00,2383.00,4440,20240215,-62.27,1330,20241210,25.94,1784,-6.11,20250116,1520,10.20,20250102,4190,-60.02,20240228,1330,25.94,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,101106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-35,5,-2.05,21214544,12623,24.99,1719,1719,1674,2220,1197,1709,1680.63,0.80,0,-3529,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,494,6.44,0.70,12,0.04,260.00,2383.00,4440,20240215,-62.30,1330,20241210,25.86,1784,-6.17,20250116,1520,10.13,20250102,4190,-60.05,20240228,1330,25.86,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N +20250224,091113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-5,5,-0.29,5315854,3144,6.23,1719,1719,1687,2220,1197,1709,1690.79,0.80,0,-2882,1813,1760,1707,1654,1601,1787,1681,29,511,100,1020,1,1,29490202,503,6.55,0.72,12,0.01,260.00,2383.00,4440,20240215,-61.62,1330,20241210,28.12,1784,-4.48,20250116,1520,12.11,20250102,4190,-59.33,20240228,1330,28.12,20241210,3.04,N,271830,100,29 억,,234950,N,N,0,N,00,N 20250221,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,86350546,50350,103.35,1689,1760,1654,2195,1183,1689,1714.98,0.82,0,-6815,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.17,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N 20250221,151107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,81513775,47518,97.54,1689,1760,1654,2195,1183,1689,1715.43,0.82,0,-6355,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.16,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N 20250221,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,75319755,43883,90.08,1689,1760,1654,2195,1183,1689,1716.38,0.82,0,-5396,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.15,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N diff --git a/271940/price/prices-20250201.csv b/271940/price/prices-20250201.csv index a25a068bce59..2ba4d837c8d0 100644 --- a/271940/price/prices-20250201.csv +++ b/271940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161112,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16040,-240,5,-1.47,1071536060,67036,96.29,16130,16180,15910,21150,11400,16280,15984.47,4.20,0,-13040,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5825,411.28,1.84,12,0.18,39.00,8699.00,28400,20240528,-43.52,15100,20250203,6.23,17340,-7.50,20250107,15100,6.23,20250203,28400,-43.52,20240528,15100,6.23,20250203,0.41,N,271940,500,181 억,,1526790,N,N,406,N,00,N +20250224,151112,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16010,-270,5,-1.66,1037637550,64920,93.25,16130,16180,15910,21150,11400,16280,15983.33,4.20,0,-13170,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5814,410.51,1.84,12,0.18,39.00,8699.00,28400,20240528,-43.63,15100,20250203,6.03,17340,-7.67,20250107,15100,6.03,20250203,28400,-43.63,20240528,15100,6.03,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,141110,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15990,-290,5,-1.78,942609170,58985,84.73,16130,16180,15910,21150,11400,16280,15980.49,4.20,0,-13551,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5806,410.00,1.84,12,0.16,39.00,8699.00,28400,20240528,-43.70,15100,20250203,5.89,17340,-7.79,20250107,15100,5.89,20250203,28400,-43.70,20240528,15100,5.89,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,131112,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15930,-350,5,-2.15,790303860,49451,71.03,16130,16180,15910,21150,11400,16280,15981.55,4.20,0,-17555,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5785,408.46,1.83,12,0.14,39.00,8699.00,28400,20240528,-43.91,15100,20250203,5.50,17340,-8.13,20250107,15100,5.50,20250203,28400,-43.91,20240528,15100,5.50,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,121109,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15930,-350,5,-2.15,709388530,44373,63.74,16130,16180,15910,21150,11400,16280,15986.94,4.20,0,-17562,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5785,408.46,1.83,12,0.12,39.00,8699.00,28400,20240528,-43.91,15100,20250203,5.50,17340,-8.13,20250107,15100,5.50,20250203,28400,-43.91,20240528,15100,5.50,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,111107,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15910,-370,5,-2.27,639265830,39970,57.41,16130,16180,15910,21150,11400,16280,15993.64,4.20,0,-16754,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5777,407.95,1.83,12,0.11,39.00,8699.00,28400,20240528,-43.98,15100,20250203,5.36,17340,-8.25,20250107,15100,5.36,20250203,28400,-43.98,20240528,15100,5.36,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,101106,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,15970,-310,5,-1.90,484041810,30238,43.43,16130,16180,15930,21150,11400,16280,16007.73,4.20,0,-13210,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5799,409.49,1.84,12,0.08,39.00,8699.00,28400,20240528,-43.77,15100,20250203,5.76,17340,-7.90,20250107,15100,5.76,20250203,28400,-43.77,20240528,15100,5.76,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N +20250224,091114,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16020,-260,5,-1.60,135298480,8417,12.09,16130,16180,16010,21150,11400,16280,16074.43,4.20,0,1878,16593,16436,16193,16036,15793,16515,16115,182,4870,500,12040,10,1,36313190,5817,410.77,1.84,12,0.02,39.00,8699.00,28400,20240528,-43.59,15100,20250203,6.09,17340,-7.61,20250107,15100,6.09,20250203,28400,-43.59,20240528,15100,6.09,20250203,0.41,N,271940,500,181 억,,1526790,N,N,780,N,00,N 20250221,161103,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16280,170,2,1.06,1120329720,69599,82.34,16200,16350,15950,20900,11280,16110,16096.47,4.16,0,8092,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5912,417.44,1.87,12,0.19,39.00,8699.00,28400,20240528,-42.68,15100,20250203,7.81,17340,-6.11,20250107,15100,7.81,20250203,28400,-42.68,20240528,15100,7.81,20250203,0.40,N,271940,500,181 억,,1511854,N,N,780,N,00,N 20250221,151108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16320,210,2,1.30,1074147010,66763,78.98,16200,16350,15950,20900,11280,16110,16088.96,4.16,0,6689,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5926,418.46,1.88,12,0.18,39.00,8699.00,28400,20240528,-42.54,15100,20250203,8.08,17340,-5.88,20250107,15100,8.08,20250203,28400,-42.54,20240528,15100,8.08,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N 20250221,141108,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,16010,-100,5,-0.62,644096130,40245,47.61,16200,16200,15950,20900,11280,16110,16004.38,4.16,0,-407,16430,16270,16110,15950,15790,16350,16030,182,4790,500,11920,10,1,36313190,5814,410.51,1.84,12,0.11,39.00,8699.00,28400,20240528,-43.63,15100,20250203,6.03,17340,-7.67,20250107,15100,6.03,20250203,28400,-43.63,20240528,15100,6.03,20250203,0.40,N,271940,500,181 억,,1511854,N,N,335,N,00,N diff --git a/271980/price/prices-20250201.csv b/271980/price/prices-20250201.csv index b40a587066dd..507aeb08a6c5 100644 --- a/271980/price/prices-20250201.csv +++ b/271980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161112,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,-150,5,-1.33,146752400,13097,231.76,11300,11380,11110,14690,7910,11300,11205.01,1.35,0,-3679,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1640,32.79,1.00,12,0.09,340.00,11112.00,19870,20240411,-43.89,10120,20241209,10.18,12400,-10.08,20250124,11000,1.36,20250213,19870,-43.89,20240411,10120,10.18,20241209,0.64,N,271980,500,73 억,,198624,N,N,2,N,00,N +20250224,151113,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11180,-120,5,-1.06,143675040,12821,226.88,11300,11380,11110,14690,7910,11300,11206.23,1.35,0,-3636,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1644,32.88,1.01,12,0.09,340.00,11112.00,19870,20240411,-43.73,10120,20241209,10.47,12400,-9.84,20250124,11000,1.64,20250213,19870,-43.73,20240411,10120,10.47,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,141110,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,-170,5,-1.50,135834760,12116,214.40,11300,11380,11110,14690,7910,11300,11211.19,1.35,0,-3601,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1637,32.74,1.00,12,0.08,340.00,11112.00,19870,20240411,-43.99,10120,20241209,9.98,12400,-10.24,20250124,11000,1.18,20250213,19870,-43.99,20240411,10120,9.98,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,131113,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,-160,5,-1.42,119392960,10642,188.32,11300,11380,11110,14690,7910,11300,11219.03,1.35,0,-2786,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1638,32.76,1.00,12,0.07,340.00,11112.00,19870,20240411,-43.94,10120,20241209,10.08,12400,-10.16,20250124,11000,1.27,20250213,19870,-43.94,20240411,10120,10.08,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,121109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,-140,5,-1.24,112012070,9979,176.59,11300,11380,11110,14690,7910,11300,11224.78,1.35,0,-2919,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1641,32.82,1.00,12,0.07,340.00,11112.00,19870,20240411,-43.83,10120,20241209,10.28,12400,-10.00,20250124,11000,1.45,20250213,19870,-43.83,20240411,10120,10.28,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,111107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,-170,5,-1.50,94939400,8446,149.46,11300,11380,11120,14690,7910,11300,11240.75,1.35,0,-2644,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1637,32.74,1.00,12,0.06,340.00,11112.00,19870,20240411,-43.99,10120,20241209,9.98,12400,-10.24,20250124,11000,1.18,20250213,19870,-43.99,20240411,10120,9.98,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,101106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11250,-50,5,-0.44,46973890,4166,73.72,11300,11380,11190,14690,7910,11300,11275.54,1.35,0,-677,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1654,33.09,1.01,12,0.03,340.00,11112.00,19870,20240411,-43.38,10120,20241209,11.17,12400,-9.27,20250124,11000,2.27,20250213,19870,-43.38,20240411,10120,11.17,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N +20250224,091114,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,0,3,0.00,24140710,2132,37.73,11300,11380,11270,14690,7910,11300,11323.03,1.35,0,-196,11413,11356,11293,11236,11173,11385,11265,74,3390,500,8130,10,1,14704872,1662,33.24,1.02,12,0.01,340.00,11112.00,19870,20240411,-43.13,10120,20241209,11.66,12400,-8.87,20250124,11000,2.73,20250213,19870,-43.13,20240411,10120,11.66,20241209,0.64,N,271980,500,73 억,,198624,N,N,8,N,00,N 20250221,161103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,80,2,0.71,63735000,5651,72.41,11230,11350,11230,14580,7860,11220,11278.52,1.35,0,-29,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1662,33.24,1.02,12,0.04,340.00,11112.00,19870,20240411,-43.13,10120,20241209,11.66,12400,-8.87,20250124,11000,2.73,20250213,19870,-43.13,20240411,10120,11.66,20241209,0.65,N,271980,500,73 억,,198670,N,N,8,N,00,N 20250221,151108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,60,2,0.53,61045900,5413,69.36,11230,11350,11230,14580,7860,11220,11277.65,1.35,0,-22,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1659,33.18,1.02,12,0.04,340.00,11112.00,19870,20240411,-43.23,10120,20241209,11.46,12400,-9.03,20250124,11000,2.55,20250213,19870,-43.23,20240411,10120,11.46,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N 20250221,141108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,80,2,0.71,53735850,4765,61.06,11230,11350,11230,14580,7860,11220,11277.20,1.35,0,-19,11526,11372,11266,11112,11006,11450,11190,74,3360,500,8070,10,1,14704872,1662,33.24,1.02,12,0.03,340.00,11112.00,19870,20240411,-43.13,10120,20241209,11.66,12400,-8.87,20250124,11000,2.73,20250213,19870,-43.13,20240411,10120,11.66,20241209,0.65,N,271980,500,73 억,,198670,N,N,6,N,00,N diff --git a/272110/price/prices-20250201.csv b/272110/price/prices-20250201.csv index a42671e7ceb8..4819d68745f5 100644 --- a/272110/price/prices-20250201.csv +++ b/272110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16560,-100,5,-0.60,1093930820,65849,432.76,16460,17040,16000,21650,11670,16660,16612.72,2.51,0,6400,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1329,12.23,2.02,12,0.82,1354.00,8182.00,26450,20240408,-37.39,11550,20241204,43.38,17520,-5.48,20250219,13200,25.45,20250203,26450,-37.39,20240408,11550,43.38,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16550,-110,5,-0.66,1044138270,62836,412.96,16460,17040,16000,21650,11670,16660,16616.88,2.51,0,4809,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1328,12.22,2.02,12,0.78,1354.00,8182.00,26450,20240408,-37.43,11550,20241204,43.29,17520,-5.54,20250219,13200,25.38,20250203,26450,-37.43,20240408,11550,43.29,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16750,90,2,0.54,736334530,44484,292.35,16460,16860,16000,21650,11670,16660,16552.79,2.51,0,1880,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1344,12.37,2.05,12,0.55,1354.00,8182.00,26450,20240408,-36.67,11550,20241204,45.02,17520,-4.39,20250219,13200,26.89,20250203,26450,-36.67,20240408,11550,45.02,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,131113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16590,-70,5,-0.42,688692050,41619,273.52,16460,16860,16000,21650,11670,16660,16547.54,2.51,0,1896,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1331,12.25,2.03,12,0.52,1354.00,8182.00,26450,20240408,-37.28,11550,20241204,43.64,17520,-5.31,20250219,13200,25.68,20250203,26450,-37.28,20240408,11550,43.64,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16630,-30,5,-0.18,648855820,39223,257.77,16460,16860,16000,21650,11670,16660,16542.74,2.51,0,174,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1335,12.28,2.03,12,0.49,1354.00,8182.00,26450,20240408,-37.13,11550,20241204,43.98,17520,-5.08,20250219,13200,25.98,20250203,26450,-37.13,20240408,11550,43.98,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16630,-30,5,-0.18,633046050,38273,251.53,16460,16860,16000,21650,11670,16660,16540.28,2.51,0,-33,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1335,12.28,2.03,12,0.48,1354.00,8182.00,26450,20240408,-37.13,11550,20241204,43.98,17520,-5.08,20250219,13200,25.98,20250203,26450,-37.13,20240408,11550,43.98,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,101106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16270,-390,5,-2.34,425962060,25625,168.41,16460,16860,16260,21650,11670,16660,16622.91,2.51,0,-1261,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1306,12.02,1.99,12,0.32,1354.00,8182.00,26450,20240408,-38.49,11550,20241204,40.87,17520,-7.13,20250219,13200,23.26,20250203,26450,-38.49,20240408,11550,40.87,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N +20250224,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-310,5,-1.86,43468720,2647,17.40,16460,16540,16350,21650,11670,16660,16421.88,2.51,0,-1527,17140,16900,16560,16320,15980,17020,16440,40,4990,500,11990,10,1,8025395,1312,12.08,2.00,12,0.03,1354.00,8182.00,26450,20240408,-38.19,11550,20241204,41.56,17520,-6.68,20250219,13200,23.86,20250203,26450,-38.19,20240408,11550,41.56,20241204,2.95,N,272110,500,40 억,,201326,N,N,0,N,00,N 20250221,161104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16660,30,2,0.18,250832790,15213,29.20,16630,16800,16220,21600,11650,16630,16488.06,2.54,0,-2542,17883,17256,16853,16226,15823,17055,16025,40,4970,500,11970,10,1,8025395,1337,12.30,2.04,12,0.19,1354.00,8182.00,26450,20240408,-37.01,11550,20241204,44.24,17520,-4.91,20250219,13200,26.21,20250203,26450,-37.01,20240408,11550,44.24,20241204,3.08,N,272110,500,40 억,,203913,N,N,0,N,00,N 20250221,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16620,-10,5,-0.06,244791550,14850,28.50,16630,16800,16220,21600,11650,16630,16484.28,2.54,0,-2541,17883,17256,16853,16226,15823,17055,16025,40,4970,500,11970,10,1,8025395,1334,12.27,2.03,12,0.19,1354.00,8182.00,26450,20240408,-37.16,11550,20241204,43.90,17520,-5.14,20250219,13200,25.91,20250203,26450,-37.16,20240408,11550,43.90,20241204,3.08,N,272110,500,40 억,,203913,N,N,0,N,00,N 20250221,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16620,-10,5,-0.06,204164210,12406,23.81,16630,16800,16220,21600,11650,16630,16456.89,2.54,0,-3497,17883,17256,16853,16226,15823,17055,16025,40,4970,500,11970,10,1,8025395,1334,12.27,2.03,12,0.15,1354.00,8182.00,26450,20240408,-37.16,11550,20241204,43.90,17520,-5.14,20250219,13200,25.91,20250203,26450,-37.16,20240408,11550,43.90,20241204,3.08,N,272110,500,40 억,,203913,N,N,0,N,00,N diff --git a/272210/price/prices-20250201.csv b/272210/price/prices-20250201.csv index 180229e16562..e48a2a043648 100644 --- a/272210/price/prices-20250201.csv +++ b/272210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161113,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32150,-1350,5,-4.03,106655714800,3250578,45.57,33300,34300,32000,43550,23450,33500,32812.26,6.31,0,-89412,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,60738,17.39,2.79,12,1.72,1849.00,11507.00,37500,20250213,-14.27,15500,20240214,107.42,37500,-14.27,20250213,22550,42.57,20250102,37500,-14.27,20250213,16150,99.07,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,2953,N,00,N +20250224,151113,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32150,-1350,5,-4.03,100040805100,3044811,42.69,33300,34300,32000,43550,23450,33500,32854.77,6.31,0,-146787,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,60738,17.39,2.79,12,1.61,1849.00,11507.00,37500,20250213,-14.27,15500,20240214,107.42,37500,-14.27,20250213,22550,42.57,20250102,37500,-14.27,20250213,16150,99.07,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,141111,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32250,-1250,5,-3.73,91679452250,2785548,39.05,33300,34300,32000,43550,23450,33500,32911.15,6.31,0,-148289,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,60927,17.44,2.80,12,1.47,1849.00,11507.00,37500,20250213,-14.00,15500,20240214,108.06,37500,-14.00,20250213,22550,43.02,20250102,37500,-14.00,20250213,16150,99.69,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,131113,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32350,-1150,5,-3.43,81485343100,2468795,34.61,33300,34300,32000,43550,23450,33500,33004.80,6.31,0,-120534,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,61115,17.50,2.81,12,1.31,1849.00,11507.00,37500,20250213,-13.73,15500,20240214,108.71,37500,-13.73,20250213,22550,43.46,20250102,37500,-13.73,20250213,16150,100.31,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,121110,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32550,-950,5,-2.84,76179820300,2305326,32.32,33300,34300,32000,43550,23450,33500,33043.84,6.31,0,-106918,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,61493,17.60,2.83,12,1.22,1849.00,11507.00,37500,20250213,-13.20,15500,20240214,110.00,37500,-13.20,20250213,22550,44.35,20250102,37500,-13.20,20250213,16150,101.55,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,111108,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32850,-650,5,-1.94,70550133500,2132980,29.90,33300,34300,32000,43550,23450,33500,33074.54,6.31,0,-90155,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,62060,17.77,2.85,12,1.13,1849.00,11507.00,37500,20250213,-12.40,15500,20240214,111.94,37500,-12.40,20250213,22550,45.68,20250102,37500,-12.40,20250213,16150,103.41,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,101107,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,32500,-1000,5,-2.99,59236258150,1786309,25.04,33300,34300,32000,43550,23450,33500,33160.01,6.31,0,-18676,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,61399,17.58,2.82,12,0.95,1849.00,11507.00,37500,20250213,-13.33,15500,20240214,109.68,37500,-13.33,20250213,22550,44.12,20250102,37500,-13.33,20250213,16150,101.24,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N +20250224,091115,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33750,250,2,0.75,20681461900,610664,8.56,33300,34300,33250,43550,23450,33500,33871.16,6.31,0,-6937,36333,34916,33583,32166,30833,35625,32875,9446,10050,5000,24790,50,1,188919389,63760,18.25,2.93,12,0.32,1849.00,11507.00,37500,20250213,-10.00,15500,20240214,117.74,37500,-10.00,20250213,22550,49.67,20250102,37500,-10.00,20250213,16150,108.98,20240226,2.12,N,272210,5000,9445 억,,11919755,N,N,4963,N,00,N 20250221,161104,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33500,550,2,1.67,239534022250,7059931,112.82,32300,35000,32250,42800,23100,32950,33929.41,6.37,0,-103738,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63288,18.12,2.91,12,3.74,1849.00,11507.00,37500,20250213,-10.67,15460,20240208,116.69,37500,-10.67,20250213,22550,48.56,20250102,37500,-10.67,20250213,16020,109.11,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,4963,N,00,N 20250221,151109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33650,700,2,2.12,232442578050,6848487,109.44,32300,35000,32250,42800,23100,32950,33940.86,6.37,0,-174206,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63571,18.20,2.92,12,3.63,1849.00,11507.00,37500,20250213,-10.27,15460,20240208,117.66,37500,-10.27,20250213,22550,49.22,20250102,37500,-10.27,20250213,16020,110.05,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N 20250221,141109,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33650,700,2,2.12,222414892500,6550438,104.67,32300,35000,32250,42800,23100,32950,33954.35,6.37,0,-208658,35250,34100,33300,32150,31350,33700,31750,9446,9850,5000,24380,50,1,188919389,63571,18.20,2.92,12,3.47,1849.00,11507.00,37500,20250213,-10.27,15460,20240208,117.66,37500,-10.27,20250213,22550,49.22,20250102,37500,-10.27,20250213,16020,110.05,20240223,2.00,N,272210,5000,9445 억,,12041013,N,N,29547,N,00,N diff --git a/272290/price/prices-20250201.csv b/272290/price/prices-20250201.csv index ad59f4a49f2b..24edc126d081 100644 --- a/272290/price/prices-20250201.csv +++ b/272290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161113,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28650,200,2,0.70,5777876600,205174,104.69,27900,28750,27650,36950,19950,28450,28160.71,13.05,0,28336,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5795,17.64,1.36,12,1.01,1624.00,21070.00,41350,20240628,-30.71,18200,20241210,57.42,32200,-11.02,20250211,19410,47.60,20250102,41350,-30.71,20240628,18200,57.42,20241210,3.15,N,272290,500,101 억,,2639724,N,N,464,N,00,N +20250224,151114,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,100,2,0.35,5499924400,195457,99.73,27900,28700,27650,36950,19950,28450,28138.79,13.05,0,28227,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5775,17.58,1.36,12,0.97,1624.00,21070.00,41350,20240628,-30.96,18200,20241210,56.87,32200,-11.34,20250211,19410,47.09,20250102,41350,-30.96,20240628,18200,56.87,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,141111,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28300,-150,5,-0.53,4227267300,150777,76.93,27900,28550,27650,36950,19950,28450,28036.55,13.05,0,22495,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5724,17.43,1.34,12,0.75,1624.00,21070.00,41350,20240628,-31.56,18200,20241210,55.49,32200,-12.11,20250211,19410,45.80,20250102,41350,-31.56,20240628,18200,55.49,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,131113,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28350,-100,5,-0.35,3783200750,135090,68.93,27900,28550,27650,36950,19950,28450,28005.04,13.05,0,17950,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5735,17.46,1.35,12,0.67,1624.00,21070.00,41350,20240628,-31.44,18200,20241210,55.77,32200,-11.96,20250211,19410,46.06,20250102,41350,-31.44,20240628,18200,55.77,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,121110,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28300,-150,5,-0.53,3319402450,118740,60.59,27900,28550,27650,36950,19950,28450,27955.22,13.05,0,13251,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5724,17.43,1.34,12,0.59,1624.00,21070.00,41350,20240628,-31.56,18200,20241210,55.49,32200,-12.11,20250211,19410,45.80,20250102,41350,-31.56,20240628,18200,55.49,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,111108,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28200,-250,5,-0.88,2676857650,96069,49.02,27900,28250,27650,36950,19950,28450,27863.91,13.05,0,17801,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5704,17.36,1.34,12,0.47,1624.00,21070.00,41350,20240628,-31.80,18200,20241210,54.95,32200,-12.42,20250211,19410,45.29,20250102,41350,-31.80,20240628,18200,54.95,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,101107,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27700,-750,5,-2.64,1694897950,60846,31.05,27900,28150,27650,36950,19950,28450,27855.54,13.05,0,17628,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5603,17.06,1.31,12,0.30,1624.00,21070.00,41350,20240628,-33.01,18200,20241210,52.20,32200,-13.98,20250211,19410,42.71,20250102,41350,-33.01,20240628,18200,52.20,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N +20250224,091115,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27950,-500,5,-1.76,464635250,16654,8.50,27900,28050,27700,36950,19950,28450,27899.32,13.05,0,5383,29483,28966,28533,28016,27583,28750,27800,101,8500,500,21050,50,1,20227658,5654,17.21,1.33,12,0.08,1624.00,21070.00,41350,20240628,-32.41,18200,20241210,53.57,32200,-13.20,20250211,19410,44.00,20250102,41350,-32.41,20240628,18200,53.57,20241210,3.15,N,272290,500,101 억,,2639724,N,N,426,N,00,N 20250221,161104,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-100,5,-0.35,5551267500,194871,73.87,28550,29050,28100,37100,20000,28550,28486.89,13.03,0,36648,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5755,17.52,1.35,12,0.96,1624.00,21070.00,41350,20240628,-31.20,18200,20241210,56.32,32200,-11.65,20250211,19410,46.57,20250102,41350,-31.20,20240628,18200,56.32,20241210,3.13,N,272290,500,101 억,,2635814,N,N,418,N,00,N 20250221,151109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-100,5,-0.35,5301916200,186108,70.55,28550,29050,28100,37100,20000,28550,28488.36,13.03,0,32312,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5755,17.52,1.35,12,0.92,1624.00,21070.00,41350,20240628,-31.20,18200,20241210,56.32,32200,-11.65,20250211,19410,46.57,20250102,41350,-31.20,20240628,18200,56.32,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N 20250221,141109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,0,3,0.00,4523908000,158797,60.20,28550,29050,28100,37100,20000,28550,28488.59,13.03,0,26064,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5775,17.58,1.36,12,0.79,1624.00,21070.00,41350,20240628,-30.96,18200,20241210,56.87,32200,-11.34,20250211,19410,47.09,20250102,41350,-30.96,20240628,18200,56.87,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N diff --git a/272450/price/prices-20250201.csv b/272450/price/prices-20250201.csv index 2d0e36185b13..a54f06b1c1ed 100644 --- a/272450/price/prices-20250201.csv +++ b/272450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10080,30,2,0.30,1008704530,100441,35.60,9980,10120,9920,13060,7040,10050,10042.72,10.38,4606,4298,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5262,3.93,3.45,12,0.19,2564.00,2923.00,14290,20240401,-29.46,9460,20240813,6.55,10600,-4.91,20250124,9510,5.99,20250102,14290,-29.46,20240401,9460,6.55,20240813,0.37,N,272450,1000,522 억,,2707433,N,N,16,N,00,N +20250224,151114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,0,3,0.00,981902890,97778,34.66,9980,10120,9920,13060,7040,10050,10042.17,10.38,4894,4467,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5246,3.92,3.44,12,0.19,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.37,N,272450,1000,522 억,,2707721,N,N,0,N,00,N +20250224,141111,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10020,-30,5,-0.30,860247360,85673,30.37,9980,10120,9920,13060,7040,10050,10041.06,10.38,5143,5014,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5230,3.91,3.43,12,0.16,2564.00,2923.00,14290,20240401,-29.88,9460,20240813,5.92,10600,-5.47,20250124,9510,5.36,20250102,14290,-29.88,20240401,9460,5.92,20240813,0.37,N,272450,1000,522 억,,2707970,N,N,0,N,00,N +20250224,131114,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,0,3,0.00,737082980,73406,26.02,9980,10120,9920,13060,7040,10050,10041.18,10.38,4939,4385,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5246,3.92,3.44,12,0.14,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.37,N,272450,1000,522 억,,2707766,N,N,0,N,00,N +20250224,121110,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,0,3,0.00,671448920,66880,23.71,9980,10120,9920,13060,7040,10050,10039.61,10.37,3574,4049,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5246,3.92,3.44,12,0.13,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.37,N,272450,1000,522 억,,2706401,N,N,0,N,00,N +20250224,111109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10030,-20,5,-0.20,545110270,54332,19.26,9980,10120,9920,13060,7040,10050,10032.95,10.37,4266,4246,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5236,3.91,3.43,12,0.10,2564.00,2923.00,14290,20240401,-29.81,9460,20240813,6.03,10600,-5.38,20250124,9510,5.47,20250102,14290,-29.81,20240401,9460,6.03,20240813,0.37,N,272450,1000,522 억,,2707093,N,N,0,N,00,N +20250224,101107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10010,-40,5,-0.40,456009100,45432,16.10,9980,10120,9920,13060,7040,10050,10037.18,10.37,3544,2840,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5225,3.90,3.42,12,0.09,2564.00,2923.00,14290,20240401,-29.95,9460,20240813,5.81,10600,-5.57,20250124,9510,5.26,20250102,14290,-29.95,20240401,9460,5.81,20240813,0.37,N,272450,1000,522 억,,2706371,N,N,0,N,00,N +20250224,091115,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9960,-90,5,-0.90,64888760,6509,2.31,9980,10000,9920,13060,7040,10050,9969.08,10.35,-1725,-1735,10376,10212,9966,9802,9556,10295,9885,522,3010,1000,7430,10,1,52200000,5199,3.88,3.41,12,0.01,2564.00,2923.00,14290,20240401,-30.30,9460,20240813,5.29,10600,-6.04,20250124,9510,4.73,20250102,14290,-30.30,20240401,9460,5.29,20240813,0.37,N,272450,1000,522 억,,2701102,N,N,0,N,00,N 20250221,161105,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10050,200,2,2.03,2816359870,281843,176.85,9850,10130,9720,12800,6900,9850,9992.65,10.36,-1866,34112,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5246,3.92,3.44,12,0.54,2564.00,2923.00,14290,20240401,-29.67,9460,20240813,6.24,10600,-5.19,20250124,9510,5.68,20250102,14290,-29.67,20240401,9460,6.24,20240813,0.36,N,272450,1000,522 억,,2702827,N,N,84,N,00,N 20250221,151109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10020,170,2,1.73,2756546780,275882,173.11,9850,10130,9720,12800,6900,9850,9991.76,10.35,-3171,32888,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5230,3.91,3.43,12,0.53,2564.00,2923.00,14290,20240401,-29.88,9460,20240813,5.92,10600,-5.47,20250124,9510,5.36,20250102,14290,-29.88,20240401,9460,5.92,20240813,0.36,N,272450,1000,522 억,,2701522,N,N,84,N,00,N 20250221,141109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10030,180,2,1.83,2514130770,251736,157.96,9850,10130,9720,12800,6900,9850,9987.17,10.37,951,37221,10043,9946,9873,9776,9703,9910,9740,522,2950,1000,7280,10,1,52200000,5236,3.91,3.43,12,0.48,2564.00,2923.00,14290,20240401,-29.81,9460,20240813,6.03,10600,-5.38,20250124,9510,5.47,20250102,14290,-29.81,20240401,9460,6.03,20240813,0.36,N,272450,1000,522 억,,2705644,N,N,84,N,00,N diff --git a/272550/price/prices-20250201.csv b/272550/price/prices-20250201.csv index 0b937133b253..d8d8e211937a 100644 --- a/272550/price/prices-20250201.csv +++ b/272550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14550,-30,5,-0.21,157445530,10837,118.93,14490,14570,14490,18950,10210,14580,14528.27,5.84,0,704,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2297,9.03,0.61,12,0.07,1611.00,23724.00,19700,20240802,-26.14,14430,20250219,0.83,16580,-12.24,20250102,14430,0.83,20250219,19700,-26.14,20240802,14430,0.83,20250219,0.19,N,272550,5000,789 억,,922822,N,N,2,N,00,N +20250224,151114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14520,-60,5,-0.41,150917390,10388,114.00,14490,14570,14490,18950,10210,14580,14528.05,5.84,0,671,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2293,9.01,0.61,12,0.07,1611.00,23724.00,19700,20240802,-26.29,14430,20250219,0.62,16580,-12.42,20250102,14430,0.62,20250219,19700,-26.29,20240802,14430,0.62,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,141112,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,-40,5,-0.27,103602370,7130,78.25,14490,14570,14490,18950,10210,14580,14530.49,5.84,0,-88,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2296,9.03,0.61,12,0.05,1611.00,23724.00,19700,20240802,-26.19,14430,20250219,0.76,16580,-12.30,20250102,14430,0.76,20250219,19700,-26.19,20240802,14430,0.76,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,131114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,-10,5,-0.07,96688840,6655,73.04,14490,14570,14490,18950,10210,14580,14528.75,5.84,0,-125,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2300,9.04,0.61,12,0.04,1611.00,23724.00,19700,20240802,-26.04,14430,20250219,0.97,16580,-12.12,20250102,14430,0.97,20250219,19700,-26.04,20240802,14430,0.97,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,121111,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14570,-10,5,-0.07,86769580,5973,65.55,14490,14570,14490,18950,10210,14580,14526.97,5.84,0,-247,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2300,9.04,0.61,12,0.04,1611.00,23724.00,19700,20240802,-26.04,14430,20250219,0.97,16580,-12.12,20250102,14430,0.97,20250219,19700,-26.04,20240802,14430,0.97,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,111109,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14510,-70,5,-0.48,66608020,4586,50.33,14490,14570,14490,18950,10210,14580,14524.21,5.84,0,-596,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2291,9.01,0.61,12,0.03,1611.00,23724.00,19700,20240802,-26.35,14430,20250219,0.55,16580,-12.48,20250102,14430,0.55,20250219,19700,-26.35,20240802,14430,0.55,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,101108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14560,-20,5,-0.14,29749470,2049,22.49,14490,14570,14490,18950,10210,14580,14519.02,5.84,0,17,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2299,9.04,0.61,12,0.01,1611.00,23724.00,19700,20240802,-26.09,14430,20250219,0.90,16580,-12.18,20250102,14430,0.90,20250219,19700,-26.09,20240802,14430,0.90,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N +20250224,091115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,-40,5,-0.27,18051610,1245,13.66,14490,14550,14490,18950,10210,14580,14499.29,5.84,0,83,14626,14602,14556,14532,14486,14615,14545,789,4370,5000,10780,10,1,15788671,2296,9.03,0.61,12,0.01,1611.00,23724.00,19700,20240802,-26.19,14430,20250219,0.76,16580,-12.30,20250102,14430,0.76,20250219,19700,-26.19,20240802,14430,0.76,20250219,0.19,N,272550,5000,789 억,,922822,N,N,8,N,00,N 20250221,161105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14580,40,2,0.28,131633380,9052,30.70,14560,14580,14510,18900,10180,14540,14541.03,5.85,0,-1050,14713,14626,14563,14476,14413,14595,14445,789,4360,5000,10750,10,1,15788671,2302,9.05,0.61,12,0.06,1611.00,23724.00,19700,20240802,-25.99,14430,20250219,1.04,16580,-12.06,20250102,14430,1.04,20250219,19700,-25.99,20240802,14430,1.04,20250219,0.19,N,272550,5000,789 억,,924026,N,N,8,N,00,N 20250221,151109,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14550,10,2,0.07,123062740,8464,28.71,14560,14580,14510,18900,10180,14540,14539.55,5.85,0,-986,14713,14626,14563,14476,14413,14595,14445,789,4360,5000,10750,10,1,15788671,2297,9.03,0.61,12,0.05,1611.00,23724.00,19700,20240802,-26.14,14430,20250219,0.83,16580,-12.24,20250102,14430,0.83,20250219,19700,-26.14,20240802,14430,0.83,20250219,0.19,N,272550,5000,789 억,,924026,N,N,6,N,00,N 20250221,141110,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14540,0,3,0.00,108374790,7454,25.28,14560,14580,14510,18900,10180,14540,14539.15,5.85,0,-1122,14713,14626,14563,14476,14413,14595,14445,789,4360,5000,10750,10,1,15788671,2296,9.03,0.61,12,0.05,1611.00,23724.00,19700,20240802,-26.19,14430,20250219,0.76,16580,-12.30,20250102,14430,0.76,20250219,19700,-26.19,20240802,14430,0.76,20250219,0.19,N,272550,5000,789 억,,924026,N,N,6,N,00,N diff --git a/273060/price/prices-20250201.csv b/273060/price/prices-20250201.csv index d89d7577521b..e593e6c1cfa8 100644 --- a/273060/price/prices-20250201.csv +++ b/273060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,801,-14,5,-1.72,78965020,98193,164.67,815,828,797,1059,571,815,804.18,0.77,0,-747,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,404,47.12,0.89,12,0.19,17.00,904.00,1834,20240306,-56.32,701,20241227,14.27,967,-17.17,20250114,709,12.98,20250102,1834,-56.32,20240306,701,14.27,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,-11,5,-1.35,74097658,92117,154.48,815,828,797,1059,571,815,804.39,0.77,0,-238,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,406,47.29,0.89,12,0.18,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,802,-13,5,-1.60,60118122,74632,125.16,815,828,799,1059,571,815,805.53,0.77,0,-206,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,405,47.18,0.89,12,0.15,17.00,904.00,1834,20240306,-56.27,701,20241227,14.41,967,-17.06,20250114,709,13.12,20250102,1834,-56.27,20240306,701,14.41,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,808,-7,5,-0.86,58181395,72220,121.11,815,828,799,1059,571,815,805.61,0.77,0,-206,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,408,47.53,0.89,12,0.14,17.00,904.00,1834,20240306,-55.94,701,20241227,15.26,967,-16.44,20250114,709,13.96,20250102,1834,-55.94,20240306,701,15.26,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,121111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,817,2,2,0.25,47357009,58729,98.49,815,828,799,1059,571,815,806.36,0.77,0,-3009,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,412,48.06,0.90,12,0.12,17.00,904.00,1834,20240306,-55.45,701,20241227,16.55,967,-15.51,20250114,709,15.23,20250102,1834,-55.45,20240306,701,16.55,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,111109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,806,-9,5,-1.10,17379201,21651,36.31,815,815,800,1059,571,815,802.70,0.77,0,2849,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,407,47.41,0.89,12,0.04,17.00,904.00,1834,20240306,-56.05,701,20241227,14.98,967,-16.65,20250114,709,13.68,20250102,1834,-56.05,20240306,701,14.98,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,801,-14,5,-1.72,15893178,19816,33.23,815,815,800,1059,571,815,802.04,0.77,0,2896,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,404,47.12,0.89,12,0.04,17.00,904.00,1834,20240306,-56.32,701,20241227,14.27,967,-17.17,20250114,709,12.98,20250102,1834,-56.32,20240306,701,14.27,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N +20250224,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,802,-13,5,-1.60,3637644,4527,7.59,815,815,802,1059,571,815,803.54,0.77,0,1453,824,819,812,807,800,822,810,50,244,100,500,1,1,50459582,405,47.18,0.89,12,0.01,17.00,904.00,1834,20240306,-56.27,701,20241227,14.41,967,-17.06,20250114,709,13.12,20250102,1834,-56.27,20240306,701,14.41,20241227,1.94,N,273060,100,50 억,,387078,N,N,0,N,00,N 20250221,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,815,7,2,0.87,47471698,58444,65.14,808,817,805,1050,566,808,812.26,0.75,0,6646,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,411,47.94,0.90,12,0.12,17.00,904.00,1834,20240306,-55.56,701,20241227,16.26,967,-15.72,20250114,709,14.95,20250102,1834,-55.56,20240306,701,16.26,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N 20250221,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,814,6,2,0.74,46832308,57658,64.26,808,817,805,1050,566,808,812.24,0.75,0,6782,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,411,47.88,0.90,12,0.11,17.00,904.00,1834,20240306,-55.62,701,20241227,16.12,967,-15.82,20250114,709,14.81,20250102,1834,-55.62,20240306,701,16.12,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N 20250221,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,812,4,2,0.50,32258211,39697,44.24,808,817,805,1050,566,808,812.61,0.75,0,2694,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,410,47.76,0.90,12,0.08,17.00,904.00,1834,20240306,-55.73,701,20241227,15.83,967,-16.03,20250114,709,14.53,20250102,1834,-55.73,20240306,701,15.83,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N diff --git a/273640/price/prices-20250201.csv b/273640/price/prices-20250201.csv index e96098c8615b..ef897d4bb08b 100644 --- a/273640/price/prices-20250201.csv +++ b/273640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,30,2,0.26,139852290,12252,101.67,11450,11530,11320,14890,8030,11460,11414.58,0.67,0,2153,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1260,18.87,2.13,12,0.11,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,30,2,0.26,129916720,11387,94.49,11450,11530,11320,14890,8030,11460,11409.21,0.67,0,2177,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1260,18.87,2.13,12,0.10,609.00,5404.00,20000,20240711,-42.55,9820,20241115,17.01,14290,-19.59,20250121,10300,11.55,20250102,20000,-42.55,20240711,9820,17.01,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,141112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-60,5,-0.52,102015980,8952,74.28,11450,11530,11320,14890,8030,11460,11395.88,0.67,0,281,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1250,18.72,2.11,12,0.08,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,14290,-20.22,20250121,10300,10.68,20250102,20000,-43.00,20240711,9820,16.09,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,131115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,0,3,0.00,93224090,8184,67.91,11450,11530,11320,14890,8030,11460,11391.01,0.67,0,-146,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1257,18.82,2.12,12,0.07,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,121111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-10,5,-0.09,69069930,6063,50.31,11450,11530,11320,14890,8030,11460,11392.03,0.67,0,-765,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1256,18.80,2.12,12,0.06,609.00,5404.00,20000,20240711,-42.75,9820,20241115,16.60,14290,-19.87,20250121,10300,11.17,20250102,20000,-42.75,20240711,9820,16.60,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,111109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,0,3,0.00,58334850,5125,42.53,11450,11530,11320,14890,8030,11460,11382.39,0.67,0,-679,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1257,18.82,2.12,12,0.05,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-60,5,-0.52,40261740,3538,29.36,11450,11530,11320,14890,8030,11460,11379.78,0.67,0,-633,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1250,18.72,2.11,12,0.03,609.00,5404.00,20000,20240711,-43.00,9820,20241115,16.09,14290,-20.22,20250121,10300,10.68,20250102,20000,-43.00,20240711,9820,16.09,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N +20250224,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-140,5,-1.22,5285280,465,3.86,11450,11450,11320,14890,8030,11460,11365.99,0.67,0,-90,11700,11580,11450,11330,11200,11640,11390,55,3430,500,7330,10,1,10966000,1241,18.59,2.09,12,0.00,609.00,5404.00,20000,20240711,-43.40,9820,20241115,15.27,14290,-20.78,20250121,10300,9.90,20250102,20000,-43.40,20240711,9820,15.27,20241115,1.79,N,273640,500,54 억,,73976,N,N,0,N,00,N 20250221,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,20,2,0.17,134833890,11789,39.13,11400,11570,11320,14870,8010,11440,11437.25,0.67,0,631,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1257,18.82,2.12,12,0.11,609.00,5404.00,20000,20240711,-42.70,9820,20241115,16.70,14290,-19.80,20250121,10300,11.26,20250102,20000,-42.70,20240711,9820,16.70,20241115,1.81,N,273640,500,54 억,,73085,N,N,0,N,00,N 20250221,151110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,70,2,0.61,122113910,10683,35.46,11400,11570,11320,14870,8010,11440,11430.62,0.67,0,927,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1262,18.90,2.13,12,0.10,609.00,5404.00,20000,20240711,-42.45,9820,20241115,17.21,14290,-19.45,20250121,10300,11.75,20250102,20000,-42.45,20240711,9820,17.21,20241115,1.81,N,273640,500,54 억,,73085,N,N,0,N,00,N 20250221,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-30,5,-0.26,106765260,9345,31.02,11400,11570,11320,14870,8010,11440,11424.76,0.67,0,916,11940,11690,11550,11300,11160,11620,11230,55,3430,500,7320,10,1,10966000,1251,18.74,2.11,12,0.09,609.00,5404.00,20000,20240711,-42.95,9820,20241115,16.19,14290,-20.15,20250121,10300,10.78,20250102,20000,-42.95,20240711,9820,16.19,20241115,1.81,N,273640,500,54 억,,73085,N,N,0,N,00,N diff --git a/274090/price/prices-20250201.csv b/274090/price/prices-20250201.csv index 92172e84895a..6c4a36450124 100644 --- a/274090/price/prices-20250201.csv +++ b/274090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14280,-190,5,-1.31,2781579230,194978,26.92,14120,14580,14050,18810,10130,14470,14265.30,0.53,0,3567,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1850,-98.48,3.13,12,1.50,-145.00,4569.00,17890,20250214,-20.18,7860,20241029,81.68,17890,-20.18,20250214,9810,45.57,20250102,17890,-20.18,20250214,7860,81.68,20241029,5.99,N,274090,500,64 억,,68233,N,N,484,N,00,N +20250224,151115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14290,-180,5,-1.24,2708965670,189889,26.22,14120,14580,14050,18810,10130,14470,14265.26,0.53,0,2083,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1852,-98.55,3.13,12,1.47,-145.00,4569.00,17890,20250214,-20.12,7860,20241029,81.81,17890,-20.12,20250214,9810,45.67,20250102,17890,-20.12,20250214,7860,81.81,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,141112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14220,-250,5,-1.73,2444995850,171326,23.66,14120,14580,14050,18810,10130,14470,14270.16,0.53,0,-3349,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1843,-98.07,3.11,12,1.32,-145.00,4569.00,17890,20250214,-20.51,7860,20241029,80.92,17890,-20.51,20250214,9810,44.95,20250102,17890,-20.51,20250214,7860,80.92,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,131115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14300,-170,5,-1.17,2222285700,155701,21.50,14120,14580,14050,18810,10130,14470,14271.85,0.53,0,-3930,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1853,-98.62,3.13,12,1.20,-145.00,4569.00,17890,20250214,-20.07,7860,20241029,81.93,17890,-20.07,20250214,9810,45.77,20250102,17890,-20.07,20250214,7860,81.93,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,121112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14330,-140,5,-0.97,1928095630,135124,18.66,14120,14580,14050,18810,10130,14470,14267.99,0.53,0,-3465,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1857,-98.83,3.14,12,1.04,-145.00,4569.00,17890,20250214,-19.90,7860,20241029,82.32,17890,-19.90,20250214,9810,46.08,20250102,17890,-19.90,20250214,7860,82.32,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,111110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14290,-180,5,-1.24,1775325350,124444,17.18,14120,14580,14050,18810,10130,14470,14264.85,0.53,0,-2021,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1852,-98.55,3.13,12,0.96,-145.00,4569.00,17890,20250214,-20.12,7860,20241029,81.81,17890,-20.12,20250214,9810,45.67,20250102,17890,-20.12,20250214,7860,81.81,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,101109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14230,-240,5,-1.66,1381181330,96809,13.37,14120,14580,14050,18810,10130,14470,14265.53,0.53,0,-3304,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1844,-98.14,3.11,12,0.75,-145.00,4569.00,17890,20250214,-20.46,7860,20241029,81.04,17890,-20.46,20250214,9810,45.06,20250102,17890,-20.46,20250214,7860,81.04,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N +20250224,091116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14130,-340,5,-2.35,498355610,35252,4.87,14120,14280,14050,18810,10130,14470,14129.88,0.53,0,-398,15703,15086,14483,13866,13263,15395,14175,65,4340,500,10120,10,1,12958362,1831,-97.45,3.09,12,0.27,-145.00,4569.00,17890,20250214,-21.02,7860,20241029,79.77,17890,-21.02,20250214,9810,44.04,20250102,17890,-21.02,20250214,7860,79.77,20241029,5.99,N,274090,500,64 억,,68233,N,N,1417,N,00,N 20250221,161106,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14470,200,2,1.40,10381157710,717595,93.04,14110,15100,13880,18550,9990,14270,14466.62,0.81,0,-37476,15336,14802,14526,13992,13716,14665,13855,65,4280,500,9980,10,1,12958362,1875,-99.79,3.17,12,5.54,-145.00,4569.00,17890,20250214,-19.12,7860,20241029,84.10,17890,-19.12,20250214,9810,47.50,20250102,17890,-19.12,20250214,7860,84.10,20241029,6.01,N,274090,500,64 억,,105553,N,N,1417,N,00,N 20250221,151110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14460,190,2,1.33,10176382530,703428,91.20,14110,15100,13880,18550,9990,14270,14466.87,0.81,0,-37721,15336,14802,14526,13992,13716,14665,13855,65,4280,500,9980,10,1,12958362,1874,-99.72,3.16,12,5.43,-145.00,4569.00,17890,20250214,-19.17,7860,20241029,83.97,17890,-19.17,20250214,9810,47.40,20250102,17890,-19.17,20250214,7860,83.97,20241029,6.01,N,274090,500,64 억,,105553,N,N,5277,N,00,N 20250221,141111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14520,250,2,1.75,9301493090,642742,83.33,14110,15100,13880,18550,9990,14270,14471.61,0.81,0,-48164,15336,14802,14526,13992,13716,14665,13855,65,4280,500,9980,10,1,12958362,1882,-100.14,3.18,12,4.96,-145.00,4569.00,17890,20250214,-18.84,7860,20241029,84.73,17890,-18.84,20250214,9810,48.01,20250102,17890,-18.84,20250214,7860,84.73,20241029,6.01,N,274090,500,64 억,,105553,N,N,5277,N,00,N diff --git a/274400/price/prices-20250201.csv b/274400/price/prices-20250201.csv index 6fd9bebbe2f5..88e0db87c2dd 100644 --- a/274400/price/prices-20250201.csv +++ b/274400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,70,2,1.37,86948580,16906,109.90,5280,5280,5050,6640,3580,5110,5143.05,0.90,0,-2821,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,405,-152.35,1.42,12,0.22,-34.00,3647.00,12900,20240216,-59.84,3575,20241210,44.90,5360,-3.36,20250219,4115,25.88,20250204,12150,-57.37,20240312,3575,44.90,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5160,50,2,0.98,85452000,16617,108.02,5280,5280,5050,6640,3580,5110,5142.44,0.90,0,-2806,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,404,-151.76,1.41,12,0.21,-34.00,3647.00,12900,20240216,-60.00,3575,20241210,44.34,5360,-3.73,20250219,4115,25.39,20250204,12150,-57.53,20240312,3575,44.34,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,80,2,1.57,73836440,14364,93.38,5280,5280,5050,6640,3580,5110,5140.38,0.90,0,-2841,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,406,-152.65,1.42,12,0.18,-34.00,3647.00,12900,20240216,-59.77,3575,20241210,45.17,5360,-3.17,20250219,4115,26.12,20250204,12150,-57.28,20240312,3575,45.17,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,70,2,1.37,69424850,13511,87.83,5280,5280,5050,6640,3580,5110,5138.39,0.90,0,-2702,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,405,-152.35,1.42,12,0.17,-34.00,3647.00,12900,20240216,-59.84,3575,20241210,44.90,5360,-3.36,20250219,4115,25.88,20250204,12150,-57.37,20240312,3575,44.90,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,110,2,2.15,65424530,12739,82.81,5280,5280,5050,6640,3580,5110,5135.77,0.90,0,-2692,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,408,-153.53,1.43,12,0.16,-34.00,3647.00,12900,20240216,-59.53,3575,20241210,46.01,5360,-2.61,20250219,4115,26.85,20250204,12150,-57.04,20240312,3575,46.01,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,0,3,0.00,56859000,11079,72.02,5280,5280,5050,6640,3580,5110,5132.14,0.90,0,-2063,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,400,-150.29,1.40,12,0.14,-34.00,3647.00,12900,20240216,-60.39,3575,20241210,42.94,5360,-4.66,20250219,4115,24.18,20250204,12150,-57.94,20240312,3575,42.94,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,-10,5,-0.20,33980260,6594,42.87,5280,5280,5050,6640,3580,5110,5153.21,0.90,0,-1799,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,399,-150.00,1.40,12,0.08,-34.00,3647.00,12900,20240216,-60.47,3575,20241210,42.66,5360,-4.85,20250219,4115,23.94,20250204,12150,-58.02,20240312,3575,42.66,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N +20250224,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,-40,5,-0.78,15205250,2926,19.02,5280,5280,5070,6640,3580,5110,5196.60,0.90,0,-1516,5393,5251,5118,4976,4843,5185,4910,39,1530,500,3370,10,1,7819826,396,-149.12,1.39,12,0.04,-34.00,3647.00,12900,20240216,-60.70,3575,20241210,41.82,5360,-5.41,20250219,4115,23.21,20250204,12150,-58.27,20240312,3575,41.82,20241210,0.37,N,274400,500,39 억,,70157,N,N,0,N,00,N 20250221,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,70,2,1.39,78253100,15377,36.74,5260,5260,4985,6550,3530,5040,5088.96,0.90,0,72,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,400,-150.29,1.40,12,0.20,-34.00,3647.00,12900,20240216,-60.39,3575,20241210,42.94,5360,-4.66,20250219,4115,24.18,20250204,12150,-57.94,20240221,3575,42.94,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N 20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,70,2,1.39,75656440,14868,35.53,5260,5260,4985,6550,3530,5040,5088.54,0.90,0,246,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,400,-150.29,1.40,12,0.19,-34.00,3647.00,12900,20240216,-60.39,3575,20241210,42.94,5360,-4.66,20250219,4115,24.18,20250204,12150,-57.94,20240221,3575,42.94,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N 20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5100,60,2,1.19,71560760,14065,33.61,5260,5260,4985,6550,3530,5040,5087.86,0.90,0,288,5506,5272,5116,4882,4726,5195,4805,39,1510,500,3320,10,1,7819826,399,-150.00,1.40,12,0.18,-34.00,3647.00,12900,20240216,-60.47,3575,20241210,42.66,5360,-4.85,20250219,4115,23.94,20250204,12150,-58.02,20240221,3575,42.66,20241210,0.40,N,274400,500,39 억,,70285,N,N,0,N,00,N diff --git a/275630/price/prices-20250201.csv b/275630/price/prices-20250201.csv index a5c9e1ddc7c6..038c8df444b8 100644 --- a/275630/price/prices-20250201.csv +++ b/275630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,-15,5,-0.46,12712910,3943,158.86,3240,3275,3200,4255,2295,3275,3224.13,2.55,0,-5,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,196,11.44,0.66,12,0.07,285.00,4950.00,4760,20240219,-31.51,3105,20250204,4.99,3450,-5.51,20250113,3105,4.99,20250204,4695,-30.56,20240226,3105,4.99,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,-5,5,-0.15,12018530,3730,150.28,3240,3275,3200,4255,2295,3275,3222.13,2.55,0,-5,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,197,11.47,0.66,12,0.06,285.00,4950.00,4760,20240219,-31.30,3105,20250204,5.31,3450,-5.22,20250113,3105,5.31,20250204,4695,-30.35,20240226,3105,5.31,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,0,3,0.00,11299130,3510,141.42,3240,3275,3200,4255,2295,3275,3219.13,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,197,11.49,0.66,12,0.06,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4695,-30.24,20240226,3105,5.48,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,131115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,0,3,0.00,11299130,3510,141.42,3240,3275,3200,4255,2295,3275,3219.13,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,197,11.49,0.66,12,0.06,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4695,-30.24,20240226,3105,5.48,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-65,5,-1.98,5246955,1625,65.47,3240,3275,3210,4255,2295,3275,3228.90,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4760,20240219,-32.56,3105,20250204,3.38,3450,-6.96,20250113,3105,3.38,20250204,4695,-31.63,20240226,3105,3.38,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-65,5,-1.98,5246955,1625,65.47,3240,3275,3210,4255,2295,3275,3228.90,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,193,11.26,0.65,12,0.03,285.00,4950.00,4760,20240219,-32.56,3105,20250204,3.38,3450,-6.96,20250113,3105,3.38,20250204,4695,-31.63,20240226,3105,3.38,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3250,-25,5,-0.76,1134440,349,14.06,3240,3275,3240,4255,2295,3275,3250.54,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,196,11.40,0.66,12,0.01,285.00,4950.00,4760,20240219,-31.72,3105,20250204,4.67,3450,-5.80,20250113,3105,4.67,20250204,4695,-30.78,20240226,3105,4.67,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N +20250224,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,0,3,0.00,71700,22,0.89,3240,3275,3240,4255,2295,3275,3259.09,2.55,0,0,3311,3292,3256,3237,3201,3302,3247,30,980,500,2350,5,1,6017989,197,11.49,0.66,12,0.00,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4695,-30.24,20240226,3105,5.48,20250204,0.00,N,275630,500,30 억,,153248,N,N,0,N,00,N 20250221,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3275,50,2,1.55,7204220,2215,83.62,3255,3275,3220,4190,2260,3225,3248.48,2.55,0,-14,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.49,0.66,12,0.04,285.00,4950.00,4760,20240219,-31.20,3105,20250204,5.48,3450,-5.07,20250113,3105,5.48,20250204,4720,-30.61,20240223,3105,5.48,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N 20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3265,40,2,1.24,6080895,1872,70.67,3255,3275,3220,4190,2260,3225,3248.34,2.55,0,-13,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,196,11.46,0.66,12,0.03,285.00,4950.00,4760,20240219,-31.41,3105,20250204,5.15,3450,-5.36,20250113,3105,5.15,20250204,4720,-30.83,20240223,3105,5.15,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N 20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3270,45,2,1.40,4389450,1352,51.04,3255,3275,3220,4190,2260,3225,3246.63,2.55,0,-13,3331,3277,3251,3197,3171,3265,3185,30,965,500,2320,5,1,6017989,197,11.47,0.66,12,0.02,285.00,4950.00,4760,20240219,-31.30,3105,20250204,5.31,3450,-5.22,20250113,3105,5.31,20250204,4720,-30.72,20240223,3105,5.31,20250204,0.00,N,275630,500,30 억,,153262,N,N,0,N,00,N diff --git a/276040/price/prices-20250201.csv b/276040/price/prices-20250201.csv index 9feda0a3d124..12c9e57f8f85 100644 --- a/276040/price/prices-20250201.csv +++ b/276040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-25,5,-0.60,166173645,40655,58.01,4140,4185,4000,5380,2900,4140,4087.06,0.79,0,894,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,517,-9.80,2.27,12,0.32,-420.00,1816.00,11790,20240223,-65.10,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,11350,-63.74,20240227,2450,67.96,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,151116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-10,5,-0.24,158151450,38706,55.23,4140,4185,4000,5380,2900,4140,4085.97,0.79,0,1451,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,518,-9.83,2.27,12,0.31,-420.00,1816.00,11790,20240223,-64.97,2450,20241209,68.57,5540,-25.45,20250207,2985,38.36,20250102,11350,-63.61,20240227,2450,68.57,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,-25,5,-0.60,110156880,26949,38.45,4140,4185,4000,5380,2900,4140,4087.61,0.79,0,-2773,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,517,-9.80,2.27,12,0.21,-420.00,1816.00,11790,20240223,-65.10,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,11350,-63.74,20240227,2450,67.96,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,10,2,0.24,96782725,23707,33.83,4140,4185,4000,5380,2900,4140,4082.45,0.79,0,-1418,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,521,-9.88,2.29,12,0.19,-420.00,1816.00,11790,20240223,-64.80,2450,20241209,69.39,5540,-25.09,20250207,2985,39.03,20250102,11350,-63.44,20240227,2450,69.39,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,121113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,0,3,0.00,94815270,23233,33.15,4140,4185,4000,5380,2900,4140,4081.06,0.79,0,-1292,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,520,-9.86,2.28,12,0.19,-420.00,1816.00,11790,20240223,-64.89,2450,20241209,68.98,5540,-25.27,20250207,2985,38.69,20250102,11350,-63.52,20240227,2450,68.98,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-40,5,-0.97,86970760,21336,30.44,4140,4185,4000,5380,2900,4140,4076.24,0.79,0,-1001,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,515,-9.76,2.26,12,0.17,-420.00,1816.00,11790,20240223,-65.22,2450,20241209,67.35,5540,-25.99,20250207,2985,37.35,20250102,11350,-63.88,20240227,2450,67.35,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-20,5,-0.48,75429295,18535,26.45,4140,4185,4000,5380,2900,4140,4069.56,0.79,0,-1791,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,517,-9.81,2.27,12,0.15,-420.00,1816.00,11790,20240223,-65.06,2450,20241209,68.16,5540,-25.63,20250207,2985,38.02,20250102,11350,-63.70,20240227,2450,68.16,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N +20250224,091117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-90,5,-2.17,20166405,4919,7.02,4140,4150,4010,5380,2900,4140,4099.70,0.79,0,-712,4500,4320,4185,4005,3870,4252,3937,63,1240,500,2480,5,1,12554474,508,-9.64,2.23,12,0.04,-420.00,1816.00,11790,20240223,-65.65,2450,20241209,65.31,5540,-26.90,20250207,2985,35.68,20250102,11350,-64.32,20240227,2450,65.31,20241209,1.08,N,276040,500,62 억,,99693,N,N,0,N,00,N 20250221,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,-225,5,-5.15,289244190,69440,29.42,4365,4365,4050,5670,3060,4365,4165.06,0.82,0,-3719,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,520,-9.86,2.28,12,0.55,-420.00,1816.00,11790,20240223,-64.89,2450,20241209,68.98,5540,-25.27,20250207,2985,38.69,20250102,11790,-64.89,20240223,2450,68.98,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N 20250221,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-245,5,-5.61,279057820,66978,28.38,4365,4365,4050,5670,3060,4365,4166.04,0.82,0,-2330,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,517,-9.81,2.27,12,0.53,-420.00,1816.00,11790,20240223,-65.06,2450,20241209,68.16,5540,-25.63,20250207,2985,38.02,20250102,11790,-65.06,20240223,2450,68.16,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N 20250221,141111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,-200,5,-4.58,244276930,58522,24.80,4365,4365,4050,5670,3060,4365,4173.70,0.82,0,4060,4741,4552,4231,4042,3721,4647,4137,63,1305,500,2610,5,1,12554474,523,-9.92,2.29,12,0.47,-420.00,1816.00,11790,20240223,-64.67,2450,20241209,70.00,5540,-24.82,20250207,2985,39.53,20250102,11790,-64.67,20240223,2450,70.00,20241209,1.20,N,276040,500,62 억,,103340,N,N,0,N,00,N diff --git a/276240/price/prices-20250201.csv b/276240/price/prices-20250201.csv index 84829bafa707..93817e989ec3 100644 --- a/276240/price/prices-20250201.csv +++ b/276240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161116,57,100.00,KONEX,,,N,N,N,N, ,N,367,-59,5,-13.85,54829,149,114.62,440,440,367,489,363,426,367.98,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,38,-3.46,-1.01,12,0.00,-106.00,-365.00,762,20240327,-51.84,347,20250212,5.76,623,-41.09,20250107,347,5.76,20250212,762,-51.84,20240327,347,5.76,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,151116,57,100.00,KONEX,,,N,N,N,N, ,N,367,-59,5,-13.85,807,2,1.54,440,440,367,489,363,426,403.50,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,38,-3.46,-1.01,12,0.00,-106.00,-365.00,762,20240327,-51.84,347,20250212,5.76,623,-41.09,20250107,347,5.76,20250212,762,-51.84,20240327,347,5.76,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,141114,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,131116,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,121113,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,111111,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,101110,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20250224,091117,57,100.00,KONEX,,,N,N,N,N, ,N,440,14,2,3.29,440,1,0.77,440,440,440,489,363,426,440.00,0.00,0,0,426,426,426,426,426,426,426,52,63,500,250,1,1,10413138,46,-4.15,-1.21,12,0.00,-106.00,-365.00,762,20240327,-42.26,347,20250212,26.80,623,-29.37,20250107,347,26.80,20250212,762,-42.26,20240327,347,26.80,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250221,161107,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250221,151111,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20250221,141112,57,100.00,KONEX,,,N,N,N,N, ,N,426,-75,4,-14.97,55380,130,1000.00,426,426,426,576,426,501,426.00,0.00,0,0,551,526,476,451,401,538,463,52,75,500,300,1,1,10413138,44,-4.02,-1.17,12,0.00,-106.00,-365.00,762,20240327,-44.09,347,20250212,22.77,623,-31.62,20250107,347,22.77,20250212,762,-44.09,20240327,347,22.77,20250212,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250201.csv b/276730/price/prices-20250201.csv index b9e9a2d10ba2..7abd61b98213 100644 --- a/276730/price/prices-20250201.csv +++ b/276730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,-70,5,-2.53,206414085,76749,246.37,2770,2790,2650,3600,1940,2770,2689.45,1.71,0,7146,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,423,-2.47,1.73,12,0.49,-1091.00,1559.00,9744,20240712,-72.29,2130,20250204,26.76,2930,-7.85,20250107,2130,26.76,20250204,5180,-47.88,20240827,978,176.07,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,151117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,-100,5,-3.61,203291895,75591,242.65,2770,2790,2650,3600,1940,2770,2689.37,1.71,0,7490,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,419,-2.45,1.71,12,0.48,-1091.00,1559.00,9744,20240712,-72.60,2130,20250204,25.35,2930,-8.87,20250107,2130,25.35,20250204,5180,-48.46,20240827,978,173.01,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-80,5,-2.89,178703285,66390,213.12,2770,2790,2650,3600,1940,2770,2691.72,1.71,0,4561,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,422,-2.47,1.73,12,0.42,-1091.00,1559.00,9744,20240712,-72.39,2130,20250204,26.29,2930,-8.19,20250107,2130,26.29,20250204,5180,-48.07,20240827,978,175.05,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,131116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,-100,5,-3.61,176767550,65668,210.80,2770,2790,2650,3600,1940,2770,2691.84,1.71,0,4783,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,419,-2.45,1.71,12,0.42,-1091.00,1559.00,9744,20240712,-72.60,2130,20250204,25.35,2930,-8.87,20250107,2130,25.35,20250204,5180,-48.46,20240827,978,173.01,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,121113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-105,5,-3.79,154715780,57421,184.33,2770,2790,2650,3600,1940,2770,2694.41,1.71,0,4695,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,418,-2.44,1.71,12,0.37,-1091.00,1559.00,9744,20240712,-72.65,2130,20250204,25.12,2930,-9.04,20250107,2130,25.12,20250204,5180,-48.55,20240827,978,172.49,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,111111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,-100,5,-3.61,128693585,47636,152.91,2770,2790,2650,3600,1940,2770,2701.60,1.71,0,240,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,419,-2.45,1.71,12,0.30,-1091.00,1559.00,9744,20240712,-72.60,2130,20250204,25.35,2930,-8.87,20250107,2130,25.35,20250204,5180,-48.46,20240827,978,173.01,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,101110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,-60,5,-2.17,78406315,28805,92.47,2770,2790,2700,3600,1940,2770,2721.97,1.71,0,-690,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,425,-2.48,1.74,12,0.18,-1091.00,1559.00,9744,20240712,-72.19,2130,20250204,27.23,2930,-7.51,20250107,2130,27.23,20250204,5180,-47.68,20240827,978,177.10,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N +20250224,091118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2725,-45,5,-1.62,15921980,5791,18.59,2770,2790,2725,3600,1940,2770,2749.44,1.71,0,-461,2863,2816,2753,2706,2643,2840,2730,78,830,500,1660,5,1,15677356,427,-2.50,1.75,12,0.04,-1091.00,1559.00,9744,20240712,-72.03,2130,20250204,27.93,2930,-7.00,20250107,2130,27.93,20250204,5180,-47.39,20240827,978,178.63,20240618,0.00,N,276730,500,78 억,,267517,N,N,0,N,00,N 20250221,161107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2770,50,2,1.84,85561550,31152,52.99,2725,2800,2690,3535,1905,2720,2746.58,1.70,0,500,2830,2775,2745,2690,2660,2760,2675,78,815,500,1630,5,1,15677356,434,-2.54,1.78,12,0.20,-1091.00,1559.00,9744,20240712,-71.57,2130,20250204,30.05,2930,-5.46,20250107,2130,30.05,20250204,5180,-46.53,20240827,931,197.53,20240221,0.00,N,276730,500,78 억,,267017,N,N,0,N,00,N 20250221,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2750,30,2,1.10,81536010,29694,50.51,2725,2800,2690,3535,1905,2720,2745.87,1.70,0,761,2830,2775,2745,2690,2660,2760,2675,78,815,500,1630,5,1,15677356,431,-2.52,1.76,12,0.19,-1091.00,1559.00,9744,20240712,-71.78,2130,20250204,29.11,2930,-6.14,20250107,2130,29.11,20250204,5180,-46.91,20240827,931,195.38,20240221,0.00,N,276730,500,78 억,,267017,N,N,0,N,00,N 20250221,141112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2745,25,2,0.92,60002960,21868,37.20,2725,2800,2690,3535,1905,2720,2743.87,1.70,0,-360,2830,2775,2745,2690,2660,2760,2675,78,815,500,1630,5,1,15677356,430,-2.52,1.76,12,0.14,-1091.00,1559.00,9744,20240712,-71.83,2130,20250204,28.87,2930,-6.31,20250107,2130,28.87,20250204,5180,-47.01,20240827,931,194.84,20240221,0.00,N,276730,500,78 억,,267017,N,N,0,N,00,N diff --git a/277070/price/prices-20250201.csv b/277070/price/prices-20250201.csv index cd6769ca4f41..ac51629811df 100644 --- a/277070/price/prices-20250201.csv +++ b/277070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4830,180,2,3.87,27485060605,5324548,86.88,4575,5550,4500,6040,3255,4650,5162.11,0.23,0,22003,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,661,17.96,1.07,12,38.89,269.00,4522.00,8560,20240220,-43.57,3180,20241115,51.89,5550,-12.97,20250224,3470,39.19,20250204,8400,-42.50,20240524,3180,51.89,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,310,2,6.67,27162282105,5258402,85.80,4575,5550,4500,6040,3255,4650,5165.52,0.23,0,17314,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,679,18.44,1.10,12,38.40,269.00,4522.00,8560,20240220,-42.06,3180,20241115,55.97,5550,-10.63,20250224,3470,42.94,20250204,8400,-40.95,20240524,3180,55.97,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,141114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,460,2,9.89,25446913375,4920370,80.28,4575,5550,4500,6040,3255,4650,5171.77,0.23,0,-15997,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,10,1,13692000,700,19.00,1.13,12,35.94,269.00,4522.00,8560,20240220,-40.30,3180,20241115,60.69,5550,-7.93,20250224,3470,47.26,20250204,8400,-39.17,20240524,3180,60.69,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,580,2,12.47,22090716430,4270126,69.67,4575,5550,4500,6040,3255,4650,5173.34,0.23,0,-17770,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,10,1,13692000,716,19.44,1.16,12,31.19,269.00,4522.00,8560,20240220,-38.90,3180,20241115,64.47,5550,-5.77,20250224,3470,50.72,20250204,8400,-37.74,20240524,3180,64.47,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,121114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4800,150,2,3.23,8871160420,1784196,29.11,4575,5270,4500,6040,3255,4650,4972.11,0.23,0,-21676,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,657,17.84,1.06,12,13.03,269.00,4522.00,8560,20240220,-43.93,3180,20241115,50.94,5360,-10.45,20250221,3470,38.33,20250204,8400,-42.86,20240524,3180,50.94,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,111111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4825,175,2,3.76,8448415725,1696576,27.68,4575,5270,4500,6040,3255,4650,4979.72,0.23,0,-21185,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,661,17.94,1.07,12,12.39,269.00,4522.00,8560,20240220,-43.63,3180,20241115,51.73,5360,-9.98,20250221,3470,39.05,20250204,8400,-42.56,20240524,3180,51.73,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4685,35,2,0.75,577634735,125651,2.05,4575,4695,4500,6040,3255,4650,4597.05,0.23,0,16249,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,641,17.42,1.04,12,0.92,269.00,4522.00,8560,20240220,-45.27,3180,20241115,47.33,5360,-12.59,20250221,3470,35.01,20250204,8400,-44.23,20240524,3180,47.33,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N +20250224,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4570,-80,5,-1.72,319618580,69821,1.14,4575,4650,4500,6040,3255,4650,4577.48,0.23,0,11191,5816,5232,4776,4192,3736,5525,4485,68,1390,500,2880,5,1,13692000,626,16.99,1.01,12,0.51,269.00,4522.00,8560,20240220,-46.61,3180,20241115,43.71,5360,-14.74,20250221,3470,31.70,20250204,8400,-45.60,20240524,3180,43.71,20241115,2.03,N,277070,500,68 억,,31833,N,N,0,N,00,N 20250221,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4650,310,2,7.14,30536163195,6098462,5359.45,4320,5360,4320,5640,3040,4340,5007.64,0.27,0,-4551,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,637,17.29,1.03,12,44.54,269.00,4522.00,8560,20240220,-45.68,3180,20241115,46.23,5360,-13.25,20250221,3470,34.01,20250204,8400,-44.64,20240524,3180,46.23,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N 20250221,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4675,335,2,7.72,30133613240,6011997,5283.46,4320,5360,4320,5640,3040,4340,5012.25,0.27,0,-6960,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,5,1,13692000,640,17.38,1.03,12,43.91,269.00,4522.00,8560,20240220,-45.39,3180,20241115,47.01,5360,-12.78,20250221,3470,34.73,20250204,8400,-44.35,20240524,3180,47.01,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N 20250221,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,860,2,19.82,25044078600,4977312,4374.16,4320,5360,4320,5640,3040,4340,5031.65,0.27,0,-18598,4780,4560,4450,4230,4120,4505,4175,68,1300,500,2690,10,1,13692000,712,19.33,1.15,12,36.35,269.00,4522.00,8560,20240220,-39.25,3180,20241115,63.52,5360,-2.99,20250221,3470,49.86,20250204,8400,-38.10,20240524,3180,63.52,20241115,2.06,N,277070,500,68 억,,37071,N,N,0,N,00,N diff --git a/277410/price/prices-20250201.csv b/277410/price/prices-20250201.csv index 7dc2c8925ef7..fd29d700bc6e 100644 --- a/277410/price/prices-20250201.csv +++ b/277410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1299,-2,5,-0.15,17030853,13111,32.70,1293,1306,1293,1691,911,1301,1298.97,0.30,0,608,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,498,9.99,0.76,12,0.03,130.00,1713.00,2060,20240425,-36.94,1132,20241210,14.75,1447,-10.23,20250217,1233,5.35,20250217,2060,-36.94,20240425,1132,14.75,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,151117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-1,5,-0.08,15478717,11916,29.72,1293,1306,1293,1691,911,1301,1298.99,0.30,0,703,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,499,10.00,0.76,12,0.03,130.00,1713.00,2060,20240425,-36.89,1132,20241210,14.84,1447,-10.16,20250217,1233,5.43,20250217,2060,-36.89,20240425,1132,14.84,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,141114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1299,-2,5,-0.15,15030337,11571,28.86,1293,1306,1293,1691,911,1301,1298.97,0.30,0,658,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,498,9.99,0.76,12,0.03,130.00,1713.00,2060,20240425,-36.94,1132,20241210,14.75,1447,-10.23,20250217,1233,5.35,20250217,2060,-36.94,20240425,1132,14.75,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,131117,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1301,0,3,0.00,11434253,8806,21.96,1293,1306,1293,1691,911,1301,1298.46,0.30,0,626,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,499,10.01,0.76,12,0.02,130.00,1713.00,2060,20240425,-36.84,1132,20241210,14.93,1447,-10.09,20250217,1233,5.52,20250217,2060,-36.84,20240425,1132,14.93,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,121114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1302,1,2,0.08,9895048,7623,19.01,1293,1306,1293,1691,911,1301,1298.05,0.30,0,487,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,499,10.02,0.76,12,0.02,130.00,1713.00,2060,20240425,-36.80,1132,20241210,15.02,1447,-10.02,20250217,1233,5.60,20250217,2060,-36.80,20240425,1132,15.02,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,111112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1299,-2,5,-0.15,8443833,6508,16.23,1293,1306,1293,1691,911,1301,1297.45,0.30,0,528,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,498,9.99,0.76,12,0.02,130.00,1713.00,2060,20240425,-36.94,1132,20241210,14.75,1447,-10.23,20250217,1233,5.35,20250217,2060,-36.94,20240425,1132,14.75,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,101111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1303,2,2,0.15,6793880,5241,13.07,1293,1306,1293,1691,911,1301,1296.29,0.30,0,692,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,500,10.02,0.76,12,0.01,130.00,1713.00,2060,20240425,-36.75,1132,20241210,15.11,1447,-9.95,20250217,1233,5.68,20250217,2060,-36.75,20240425,1132,15.11,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N +20250224,091118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1300,-1,5,-0.08,3822815,2956,7.37,1293,1300,1293,1691,911,1301,1293.24,0.30,0,1172,1315,1307,1301,1293,1287,1312,1298,38,390,100,880,1,1,38356789,499,10.00,0.76,12,0.01,130.00,1713.00,2060,20240425,-36.89,1132,20241210,14.84,1447,-10.16,20250217,1233,5.43,20250217,2060,-36.89,20240425,1132,14.84,20241210,1.67,N,277410,100,38 억,,116889,N,N,0,N,00,N 20250221,161108,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1301,-8,5,-0.61,48846165,37497,57.02,1298,1309,1295,1701,917,1309,1302.67,0.31,0,-637,1339,1323,1308,1292,1277,1316,1285,38,392,100,890,1,1,38356789,499,10.01,0.76,12,0.10,130.00,1713.00,2060,20240425,-36.84,1132,20241210,14.93,1447,-10.09,20250217,1233,5.52,20250217,2060,-36.84,20240425,1132,14.93,20241210,1.65,N,277410,100,38 억,,117527,N,N,0,N,00,N 20250221,151112,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1298,-11,5,-0.84,42810328,32866,49.98,1298,1309,1295,1701,917,1309,1302.57,0.31,0,-666,1339,1323,1308,1292,1277,1316,1285,38,392,100,890,1,1,38356789,498,9.98,0.76,12,0.09,130.00,1713.00,2060,20240425,-36.99,1132,20241210,14.66,1447,-10.30,20250217,1233,5.27,20250217,2060,-36.99,20240425,1132,14.66,20241210,1.65,N,277410,100,38 억,,117527,N,N,0,N,00,N 20250221,141113,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1303,-6,5,-0.46,28993331,22261,33.85,1298,1309,1295,1701,917,1309,1302.43,0.31,0,-666,1339,1323,1308,1292,1277,1316,1285,38,392,100,890,1,1,38356789,500,10.02,0.76,12,0.06,130.00,1713.00,2060,20240425,-36.75,1132,20241210,15.11,1447,-9.95,20250217,1233,5.68,20250217,2060,-36.75,20240425,1132,15.11,20241210,1.65,N,277410,100,38 억,,117527,N,N,0,N,00,N diff --git a/277810/price/prices-20250201.csv b/277810/price/prices-20250201.csv index 37d651e0c287..f9d046265ba5 100644 --- a/277810/price/prices-20250201.csv +++ b/277810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161117,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,390000,-14500,5,-3.58,227582642000,576944,44.75,400000,406500,384000,525000,283500,404500,394486.21,9.00,0,-142038,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,75659,-8478.26,57.91,12,2.97,-46.00,6735.00,429000,20250219,-9.09,109100,20240805,257.47,429000,-9.09,20250219,204500,90.71,20250103,429000,-9.09,20250219,109100,257.47,20240805,1.98,N,277810,500,96 억,,1745896,N,N,456,N,00,N +20250224,151117,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,391000,-13500,5,-3.34,211640686500,536044,41.58,400000,406500,384000,525000,283500,404500,394814.03,9.00,0,-137652,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,75853,-8500.00,58.05,12,2.76,-46.00,6735.00,429000,20250219,-8.86,109100,20240805,258.39,429000,-8.86,20250219,204500,91.20,20250103,429000,-8.86,20250219,109100,258.39,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,141115,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,393500,-11000,5,-2.72,149359973000,376189,29.18,400000,406500,391500,525000,283500,404500,397028.26,9.00,0,-97012,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,76338,-8554.35,58.43,12,1.94,-46.00,6735.00,429000,20250219,-8.28,109100,20240805,260.68,429000,-8.28,20250219,204500,92.42,20250103,429000,-8.28,20250219,109100,260.68,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,131117,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,398000,-6500,5,-1.61,125293157000,315094,24.44,400000,406500,392500,525000,283500,404500,397630.66,9.00,0,-77315,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,77211,-8652.17,59.09,12,1.62,-46.00,6735.00,429000,20250219,-7.23,109100,20240805,264.80,429000,-7.23,20250219,204500,94.62,20250103,429000,-7.23,20250219,109100,264.80,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,121114,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,396500,-8000,5,-1.98,116789397500,293628,22.78,400000,406500,392500,525000,283500,404500,397739.00,9.00,0,-69767,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,76920,-8619.57,58.87,12,1.51,-46.00,6735.00,429000,20250219,-7.58,109100,20240805,263.43,429000,-7.58,20250219,204500,93.89,20250103,429000,-7.58,20250219,109100,263.43,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,111112,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,399000,-5500,5,-1.36,106916052500,268809,20.85,400000,406500,392500,525000,283500,404500,397732.07,9.00,0,-65038,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,77405,-8673.91,59.24,12,1.39,-46.00,6735.00,429000,20250219,-6.99,109100,20240805,265.72,429000,-6.99,20250219,204500,95.11,20250103,429000,-6.99,20250219,109100,265.72,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,101111,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,394000,-10500,5,-2.60,80496199500,202304,15.69,400000,406500,392500,525000,283500,404500,397887.12,9.00,0,-53593,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,76435,-8565.22,58.50,12,1.04,-46.00,6735.00,429000,20250219,-8.16,109100,20240805,261.14,429000,-8.16,20250219,204500,92.67,20250103,429000,-8.16,20250219,109100,261.14,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N +20250224,091119,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,399500,-5000,5,-1.24,26669339500,66578,5.16,400000,406500,397000,525000,283500,404500,400554.54,9.00,0,-11276,443833,424166,407333,387666,370833,434000,397500,97,120500,500,299330,500,1,19399858,77502,-8684.78,59.32,12,0.34,-46.00,6735.00,429000,20250219,-6.88,109100,20240805,266.18,429000,-6.88,20250219,204500,95.35,20250103,429000,-6.88,20250219,109100,266.18,20240805,1.98,N,277810,500,96 억,,1745896,N,N,154,N,00,N 20250221,161108,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,404500,9000,2,2.28,528485076000,1278484,215.40,391500,427000,390500,514000,277000,395500,413387.88,8.06,0,181631,424833,410166,402333,387666,379833,406250,383750,97,118500,500,292670,500,1,19399858,78472,-8793.48,60.06,12,6.59,-46.00,6735.00,429000,20250219,-5.71,109100,20240805,270.76,429000,-5.71,20250219,204500,97.80,20250103,429000,-5.71,20250219,109100,270.76,20240805,2.04,N,277810,500,96 억,,1562982,N,N,154,N,00,N 20250221,151113,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,405000,9500,2,2.40,509530894500,1231650,207.51,391500,427000,390500,514000,277000,395500,413701.02,8.06,0,167462,424833,410166,402333,387666,379833,406250,383750,97,118500,500,292670,500,1,19399858,78569,-8804.35,60.13,12,6.35,-46.00,6735.00,429000,20250219,-5.59,109100,20240805,271.22,429000,-5.59,20250219,204500,98.04,20250103,429000,-5.59,20250219,109100,271.22,20240805,2.04,N,277810,500,96 억,,1562982,N,N,443,N,00,N 20250221,141113,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,409500,14000,2,3.54,467811443000,1129079,190.23,391500,427000,390500,514000,277000,395500,414333.76,8.06,0,165321,424833,410166,402333,387666,379833,406250,383750,97,118500,500,292670,500,1,19399858,79442,-8902.17,60.80,12,5.82,-46.00,6735.00,429000,20250219,-4.55,109100,20240805,275.34,429000,-4.55,20250219,204500,100.24,20250103,429000,-4.55,20250219,109100,275.34,20240805,2.04,N,277810,500,96 억,,1562982,N,N,443,N,00,N diff --git a/277880/price/prices-20250201.csv b/277880/price/prices-20250201.csv index e315485774bd..9ac5982ed6d5 100644 --- a/277880/price/prices-20250201.csv +++ b/277880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-110,5,-1.47,6053606060,823428,12.33,7380,7550,7210,9750,5250,7500,7351.09,0.34,0,23333,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1490,-36.23,1.89,12,4.08,-204.00,3920.00,9290,20240312,-20.45,4445,20241209,66.25,7800,-5.26,20250221,4820,53.32,20250103,9290,-20.45,20240312,4445,66.25,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,151118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-160,5,-2.13,5573789630,758452,11.36,7380,7550,7210,9750,5250,7500,7348.65,0.34,0,26095,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1480,-35.98,1.87,12,3.76,-204.00,3920.00,9290,20240312,-20.99,4445,20241209,65.13,7800,-5.90,20250221,4820,52.28,20250103,9290,-20.99,20240312,4445,65.13,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,141115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-250,5,-3.33,5000888130,679731,10.18,7380,7550,7230,9750,5250,7500,7356.89,0.34,0,26226,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1462,-35.54,1.85,12,3.37,-204.00,3920.00,9290,20240312,-21.96,4445,20241209,63.10,7800,-7.05,20250221,4820,50.41,20250103,9290,-21.96,20240312,4445,63.10,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,131117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-150,5,-2.00,4678002150,635356,9.52,7380,7550,7230,9750,5250,7500,7362.53,0.34,0,27184,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1482,-36.03,1.88,12,3.15,-204.00,3920.00,9290,20240312,-20.88,4445,20241209,65.35,7800,-5.77,20250221,4820,52.49,20250103,9290,-20.88,20240312,4445,65.35,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,121114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-170,5,-2.27,4353248410,590982,8.85,7380,7550,7230,9750,5250,7500,7365.83,0.34,0,37846,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1478,-35.93,1.87,12,2.93,-204.00,3920.00,9290,20240312,-21.10,4445,20241209,64.90,7800,-6.03,20250221,4820,52.07,20250103,9290,-21.10,20240312,4445,64.90,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,111112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-190,5,-2.53,4025713560,546325,8.18,7380,7550,7230,9750,5250,7500,7368.41,0.34,0,37240,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1474,-35.83,1.86,12,2.71,-204.00,3920.00,9290,20240312,-21.31,4445,20241209,64.45,7800,-6.28,20250221,4820,51.66,20250103,9290,-21.31,20240312,4445,64.45,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,101111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,-140,5,-1.87,3224602750,437399,6.55,7380,7550,7230,9750,5250,7500,7371.85,0.34,0,28683,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1484,-36.08,1.88,12,2.17,-204.00,3920.00,9290,20240312,-20.78,4445,20241209,65.58,7800,-5.64,20250221,4820,52.70,20250103,9290,-20.78,20240312,4445,65.58,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N +20250224,091119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-120,5,-1.60,1548239470,208532,3.12,7380,7550,7330,9750,5250,7500,7424.00,0.34,0,16161,8913,8206,7093,6386,5273,8560,6740,101,2250,500,5400,10,1,20160832,1488,-36.18,1.88,12,1.03,-204.00,3920.00,9290,20240312,-20.56,4445,20241209,66.03,7800,-5.38,20250221,4820,53.11,20250103,9290,-20.56,20240312,4445,66.03,20241209,0.89,N,277880,500,100 억,,68569,N,N,0,N,00,N 20250221,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,1500,2,25.00,49098416610,6620358,7506.24,5990,7800,5980,7800,4200,6000,7416.26,0.68,0,-61888,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1512,-36.76,1.91,12,32.84,-204.00,3920.00,9290,20240312,-19.27,4445,20241209,68.73,7800,-3.85,20250221,4820,55.60,20250103,9290,-19.27,20240312,4445,68.73,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N 20250221,151113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,1250,2,20.83,47432551730,6394589,7250.27,5990,7800,5980,7800,4200,6000,7417.61,0.68,0,-73912,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1462,-35.54,1.85,12,31.72,-204.00,3920.00,9290,20240312,-21.96,4445,20241209,63.10,7800,-7.05,20250221,4820,50.41,20250103,9290,-21.96,20240312,4445,63.10,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N 20250221,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,1610,2,26.83,41426272910,5583692,6330.86,5990,7800,5980,7800,4200,6000,7419.15,0.68,0,-99998,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1534,-37.30,1.94,12,27.70,-204.00,3920.00,9290,20240312,-18.08,4445,20241209,71.20,7800,-2.44,20250221,4820,57.88,20250103,9290,-18.08,20240312,4445,71.20,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N diff --git a/278280/price/prices-20250201.csv b/278280/price/prices-20250201.csv index 872a1e040c9d..6a02eb061909 100644 --- a/278280/price/prices-20250201.csv +++ b/278280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41800,800,2,1.95,2032825100,49106,99.51,41000,42150,39950,53300,28700,41000,41396.68,4.38,0,-1440,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4180,-10.01,1.39,12,0.49,-4175.00,30063.00,99800,20240221,-58.12,34350,20250203,21.69,42150,-0.83,20250224,34350,21.69,20250203,97600,-57.17,20240227,34350,21.69,20250203,0.45,N,278280,500,50 억,,437927,N,N,170,N,00,N +20250224,151118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41700,700,2,1.71,1959506600,47352,95.95,41000,42150,39950,53300,28700,41000,41381.75,4.38,0,-1633,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4170,-9.99,1.39,12,0.47,-4175.00,30063.00,99800,20240221,-58.22,34350,20250203,21.40,42150,-1.07,20250224,34350,21.40,20250203,97600,-57.27,20240227,34350,21.40,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,141115,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41700,700,2,1.71,1787949650,43236,87.61,41000,42150,39950,53300,28700,41000,41353.30,4.38,0,-1706,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4170,-9.99,1.39,12,0.43,-4175.00,30063.00,99800,20240221,-58.22,34350,20250203,21.40,42150,-1.07,20250224,34350,21.40,20250203,97600,-57.27,20240227,34350,21.40,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,131118,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,450,2,1.10,1302689250,31644,64.12,41000,41850,39950,53300,28700,41000,41167.05,4.38,0,-3658,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4145,-9.93,1.38,12,0.32,-4175.00,30063.00,99800,20240221,-58.47,34350,20250203,20.67,41850,-0.96,20250224,34350,20.67,20250203,97600,-57.53,20240227,34350,20.67,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,121115,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41150,150,2,0.37,1081886950,26313,53.32,41000,41850,39950,53300,28700,41000,41116.08,4.38,0,-2906,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4115,-9.86,1.37,12,0.26,-4175.00,30063.00,99800,20240221,-58.77,34350,20250203,19.80,41850,-1.67,20250224,34350,19.80,20250203,97600,-57.84,20240227,34350,19.80,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,111113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40750,-250,5,-0.61,984727400,23944,48.52,41000,41850,39950,53300,28700,41000,41126.30,4.38,0,-2917,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4075,-9.76,1.36,12,0.24,-4175.00,30063.00,99800,20240221,-59.17,34350,20250203,18.63,41850,-2.63,20250224,34350,18.63,20250203,97600,-58.25,20240227,34350,18.63,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,101111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41400,400,2,0.98,736890650,17884,36.24,41000,41850,39950,53300,28700,41000,41203.96,4.38,0,-635,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4140,-9.92,1.38,12,0.18,-4175.00,30063.00,99800,20240221,-58.52,34350,20250203,20.52,41850,-1.08,20250224,34350,20.52,20250203,97600,-57.58,20240227,34350,20.52,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N +20250224,091119,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,-100,5,-0.24,103781350,2561,5.19,41000,41000,39950,53300,28700,41000,40522.83,4.38,0,-498,42000,41500,40800,40300,39600,41150,39950,50,12300,500,27880,50,1,10000000,4090,-9.80,1.36,12,0.03,-4175.00,30063.00,99800,20240221,-59.02,34350,20250203,19.07,41800,-2.15,20250220,34350,19.07,20250203,97600,-58.09,20240227,34350,19.07,20250203,0.45,N,278280,500,50 억,,437927,N,N,68,N,00,N 20250221,161109,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,450,2,1.11,2008150850,49277,120.59,41100,41300,40100,52700,28400,40550,40752.16,4.36,0,1746,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4100,-9.82,1.36,12,0.49,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41800,-1.91,20250220,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N 20250221,151113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,450,2,1.11,1946087750,47764,116.89,41100,41300,40100,52700,28400,40550,40743.83,4.36,0,1385,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4100,-9.82,1.36,12,0.48,-4175.00,30063.00,99800,20240221,-58.92,34350,20250203,19.36,41800,-1.91,20250220,34350,19.36,20250203,99800,-58.92,20240221,34350,19.36,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N 20250221,141114,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,350,2,0.86,1449481050,35632,87.20,41100,41300,40100,52700,28400,40550,40679.21,4.36,0,-3441,42350,41450,40900,40000,39450,41175,39725,50,12150,500,27570,50,1,10000000,4090,-9.80,1.36,12,0.36,-4175.00,30063.00,99800,20240221,-59.02,34350,20250203,19.07,41800,-2.15,20250220,34350,19.07,20250203,99800,-59.02,20240221,34350,19.07,20250203,0.48,N,278280,500,50 억,,435831,N,N,68,N,00,N diff --git a/278470/price/prices-20250201.csv b/278470/price/prices-20250201.csv index 298949317f15..c26896d6ea70 100644 --- a/278470/price/prices-20250201.csv +++ b/278470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161118,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54300,-1300,5,-2.34,12175021400,222677,46.77,54300,55500,54200,72200,39000,55600,54676.42,16.07,0,-4006,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20222,24.14,10.03,12,0.60,2249.00,5414.00,93500,20240227,-41.93,38380,20240805,41.48,57000,-4.74,20250218,41550,30.69,20250203,467500,-88.39,20240227,39700,36.78,20241115,2.02,N,278470,100,38 억,,5985130,N,N,26436,N,00,N +20250224,151118,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,-1100,5,-1.98,11378584900,208021,43.69,54300,55500,54200,72200,39000,55600,54699.02,16.07,0,-7509,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20297,24.23,10.07,12,0.56,2249.00,5414.00,93500,20240227,-41.71,38380,20240805,42.00,57000,-4.39,20250218,41550,31.17,20250203,467500,-88.34,20240227,39700,37.28,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,141115,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-900,5,-1.62,9349592700,170828,35.88,54300,55500,54200,72200,39000,55600,54730.80,16.07,0,-4114,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20371,24.32,10.10,12,0.46,2249.00,5414.00,93500,20240227,-41.50,38380,20240805,42.52,57000,-4.04,20250218,41550,31.65,20250203,467500,-88.30,20240227,39700,37.78,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,131118,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54600,-1000,5,-1.80,7788334100,142219,29.87,54300,55500,54200,72200,39000,55600,54762.70,16.07,0,-508,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20334,24.28,10.08,12,0.38,2249.00,5414.00,93500,20240227,-41.60,38380,20240805,42.26,57000,-4.21,20250218,41550,31.41,20250203,467500,-88.32,20240227,39700,37.53,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,121115,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-800,5,-1.44,7052514700,128776,27.05,54300,55500,54200,72200,39000,55600,54765.46,16.07,0,-2528,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20408,24.37,10.12,12,0.35,2249.00,5414.00,93500,20240227,-41.39,38380,20240805,42.78,57000,-3.86,20250218,41550,31.89,20250203,467500,-88.28,20240227,39700,38.04,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,111113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,-700,5,-1.26,6050556400,110482,23.20,54300,55500,54200,72200,39000,55600,54764.75,16.07,0,904,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20446,24.41,10.14,12,0.30,2249.00,5414.00,93500,20240227,-41.28,38380,20240805,43.04,57000,-3.68,20250218,41550,32.13,20250203,467500,-88.26,20240227,39700,38.29,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,101112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-900,5,-1.62,4861962300,88689,18.63,54300,55500,54200,72200,39000,55600,54819.96,16.07,0,-1013,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20371,24.32,10.10,12,0.24,2249.00,5414.00,93500,20240227,-41.50,38380,20240805,42.52,57000,-4.04,20250218,41550,31.65,20250203,467500,-88.30,20240227,39700,37.78,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N +20250224,091120,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55000,-600,5,-1.08,1833839500,33452,7.03,54300,55500,54200,72200,39000,55600,54818.98,16.07,0,2879,57800,56700,54900,53800,52000,57250,54350,38,16600,100,38920,100,1,37241555,20483,24.46,10.16,12,0.09,2249.00,5414.00,93500,20240227,-41.18,38380,20240805,43.30,57000,-3.51,20250218,41550,32.37,20250203,467500,-88.24,20240227,39700,38.54,20241115,2.02,N,278470,100,38 억,,5985130,N,N,62078,N,00,N 20250221,161109,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,1600,2,2.96,26053105600,473793,96.47,54000,56000,53100,70200,37800,54000,54986.43,15.74,0,86676,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20706,24.72,10.27,12,1.27,2249.00,5414.00,93500,20240227,-40.53,38380,20240805,44.87,57000,-2.46,20250218,41550,33.81,20250203,467500,-88.11,20240227,39700,40.05,20241115,2.02,N,278470,100,38 억,,5862700,N,N,62078,N,00,N 20250221,151113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,1500,2,2.78,24191979000,440280,89.65,54000,56000,53100,70200,37800,54000,54946.92,15.74,0,81073,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20669,24.68,10.25,12,1.18,2249.00,5414.00,93500,20240227,-40.64,38380,20240805,44.61,57000,-2.63,20250218,41550,33.57,20250203,467500,-88.13,20240227,39700,39.80,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N 20250221,141114,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55400,1400,2,2.59,19350188700,353007,71.88,54000,56000,53100,70200,37800,54000,54815.44,15.74,0,74447,57933,55966,54833,52866,51733,55400,52300,38,16200,100,37800,100,1,37241555,20632,24.63,10.23,12,0.95,2249.00,5414.00,93500,20240227,-40.75,38380,20240805,44.35,57000,-2.81,20250218,41550,33.33,20250203,467500,-88.15,20240227,39700,39.55,20241115,2.02,N,278470,100,38 억,,5862700,N,N,29084,N,00,N diff --git a/278650/price/prices-20250201.csv b/278650/price/prices-20250201.csv index e5c9b67ac06e..8dede0f7b533 100644 --- a/278650/price/prices-20250201.csv +++ b/278650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161118,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2455,70,2,2.94,1122965190,461206,99.50,2385,2495,2360,3100,1670,2385,2434.82,1.07,0,-23846,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2129,-1227.50,1.87,12,0.53,-2.00,1310.00,4705,20240329,-47.82,1929,20241210,27.27,2660,-7.71,20250115,2080,18.03,20250102,4705,-47.82,20240329,1929,27.27,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,151119,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2475,90,2,3.77,1080088140,443770,95.74,2385,2495,2360,3100,1670,2385,2433.89,1.07,0,-26834,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2147,-1237.50,1.89,12,0.51,-2.00,1310.00,4705,20240329,-47.40,1929,20241210,28.30,2660,-6.95,20250115,2080,18.99,20250102,4705,-47.40,20240329,1929,28.30,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,141116,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2410,25,2,1.05,625362155,259385,55.96,2385,2450,2360,3100,1670,2385,2410.94,1.07,0,-22298,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2090,-1205.00,1.84,12,0.30,-2.00,1310.00,4705,20240329,-48.78,1929,20241210,24.94,2660,-9.40,20250115,2080,15.87,20250102,4705,-48.78,20240329,1929,24.94,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,131118,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2400,15,2,0.63,352988185,147202,31.76,2385,2440,2360,3100,1670,2385,2397.99,1.07,0,-31354,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2082,-1200.00,1.83,12,0.17,-2.00,1310.00,4705,20240329,-48.99,1929,20241210,24.42,2660,-9.77,20250115,2080,15.38,20250102,4705,-48.99,20240329,1929,24.42,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,121115,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2405,20,2,0.84,336778985,140456,30.30,2385,2440,2360,3100,1670,2385,2397.75,1.07,0,-31469,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2086,-1202.50,1.84,12,0.16,-2.00,1310.00,4705,20240329,-48.88,1929,20241210,24.68,2660,-9.59,20250115,2080,15.62,20250102,4705,-48.88,20240329,1929,24.68,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,111113,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2380,-5,5,-0.21,318352015,132761,28.64,2385,2440,2360,3100,1670,2385,2397.93,1.07,0,-31760,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2064,-1190.00,1.82,12,0.15,-2.00,1310.00,4705,20240329,-49.42,1929,20241210,23.38,2660,-10.53,20250115,2080,14.42,20250102,4705,-49.42,20240329,1929,23.38,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,101112,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2400,15,2,0.63,281219340,117250,25.30,2385,2440,2360,3100,1670,2385,2398.46,1.07,0,-23502,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2082,-1200.00,1.83,12,0.14,-2.00,1310.00,4705,20240329,-48.99,1929,20241210,24.42,2660,-9.77,20250115,2080,15.38,20250102,4705,-48.99,20240329,1929,24.42,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N +20250224,091120,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,5,2,0.21,114908855,47956,10.35,2385,2440,2360,3100,1670,2385,2396.13,1.07,0,-13048,2578,2481,2423,2326,2268,2530,2375,87,715,100,1520,5,1,86730589,2073,-1195.00,1.82,12,0.06,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.89,N,278650,100,86 억,,932154,N,N,0,N,00,N 20250221,161109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2385,5,2,0.21,1126226240,460845,120.26,2380,2520,2365,3090,1670,2380,2443.84,1.12,0,-36777,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2069,-1192.50,1.82,12,0.53,-2.00,1310.00,4705,20240329,-49.31,1929,20241210,23.64,2660,-10.34,20250115,2080,14.66,20250102,4705,-49.31,20240329,1929,23.64,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N 20250221,151114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,10,2,0.42,1051485730,429658,112.12,2380,2520,2365,3090,1670,2380,2447.26,1.12,0,-22827,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2073,-1195.00,1.82,12,0.50,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N 20250221,141114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,10,2,0.42,978676680,399169,104.17,2380,2520,2365,3090,1670,2380,2451.79,1.12,0,-14168,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2073,-1195.00,1.82,12,0.46,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N diff --git a/278990/price/prices-20250201.csv b/278990/price/prices-20250201.csv index ca5f490daf0f..bf230f7eb0aa 100644 --- a/278990/price/prices-20250201.csv +++ b/278990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161119,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,151119,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,141116,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,131119,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,121116,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,111113,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,101112,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,4995,1,0.16,4995,4995,4995,5740,4250,4995,4995.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20250224,091120,57,100.00,KONEX,,,N,N,N,N, ,N,4995,0,3,0.00,0,0,0.00,0,0,0,5740,4250,4995,0.00,0.00,0,0,5125,5060,4930,4865,4735,5092,4897,24,745,500,3090,5,1,4836831,242,6.52,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,12700,-60.67,20240226,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250221,161109,57,100.00,KONEX,,,N,N,N,N, ,N,4995,195,2,4.06,3052690,635,5291.67,4800,4995,4800,5520,4080,4800,4807.39,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,242,6.52,0.78,12,0.01,766.00,6389.00,14500,20240214,-65.55,3555,20241224,40.51,5050,-1.09,20250214,4200,18.93,20250102,13200,-62.16,20240222,3555,40.51,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250221,151114,57,100.00,KONEX,,,N,N,N,N, ,N,4900,100,2,2.08,2942800,613,5108.33,4800,4900,4800,5520,4080,4800,4800.65,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,237,6.40,0.77,12,0.01,766.00,6389.00,14500,20240214,-66.21,3555,20241224,37.83,5050,-2.97,20250214,4200,16.67,20250102,13200,-62.88,20240222,3555,37.83,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20250221,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,2937900,612,5100.00,4800,4900,4800,5520,4080,4800,4800.49,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.01,766.00,6389.00,14500,20240214,-66.90,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,13200,-63.64,20240222,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250201.csv b/279060/price/prices-20250201.csv index d4cb48f3564a..1c6f301e90cd 100644 --- a/279060/price/prices-20250201.csv +++ b/279060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161119,57,100.00,KONEX,,,N,N,N,N, ,N,1370,-10,5,-0.72,41200,30,0.52,1380,1380,1370,1587,1173,1380,1373.33,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,124,-6.68,685.00,12,0.00,-205.00,2.00,3295,20240216,-58.42,1067,20241210,28.40,1700,-19.41,20250103,1104,24.09,20250108,3285,-58.30,20240719,1067,28.40,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,151119,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,141116,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,131119,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,121116,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,111114,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,101113,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20250224,091120,57,100.00,KONEX,,,N,N,N,N, ,N,1380,0,3,0.00,13800,10,0.17,1380,1380,1380,1587,1173,1380,1380.00,0.00,0,0,1593,1486,1393,1286,1193,1440,1240,9,207,100,850,1,1,9075076,125,-6.73,690.00,12,0.00,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250221,161110,57,100.00,KONEX,,,N,N,N,N, ,N,1380,-10,5,-0.72,7505043,5740,649.32,1400,1500,1300,1598,1182,1390,1307.50,0.00,0,0,1648,1518,1409,1279,1170,1464,1225,9,208,100,860,1,1,9075076,125,-6.73,690.00,12,0.06,-205.00,2.00,3295,20240216,-58.12,1067,20241210,29.33,1700,-18.82,20250103,1104,25.00,20250108,3285,-57.99,20240719,1067,29.33,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250221,151114,57,100.00,KONEX,,,N,N,N,N, ,N,1387,-3,5,-0.22,6801243,5230,591.63,1400,1500,1300,1598,1182,1390,1300.43,0.00,0,0,1648,1518,1409,1279,1170,1464,1225,9,208,100,860,1,1,9075076,126,-6.77,693.50,12,0.06,-205.00,2.00,3295,20240216,-57.91,1067,20241210,29.99,1700,-18.41,20250103,1104,25.63,20250108,3285,-57.78,20240719,1067,29.99,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20250221,141115,57,100.00,KONEX,,,N,N,N,N, ,N,1387,-3,5,-0.22,6801243,5230,591.63,1400,1500,1300,1598,1182,1390,1300.43,0.00,0,0,1648,1518,1409,1279,1170,1464,1225,9,208,100,860,1,1,9075076,126,-6.77,693.50,12,0.06,-205.00,2.00,3295,20240216,-57.91,1067,20241210,29.99,1700,-18.41,20250103,1104,25.63,20250108,3285,-57.78,20240719,1067,29.99,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250201.csv b/279600/price/prices-20250201.csv index 3a420288a471..44d21ad25f98 100644 --- a/279600/price/prices-20250201.csv +++ b/279600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161119,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,151119,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,141117,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,131119,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,121116,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,111114,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,101113,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N +20250224,091121,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250221,161110,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250221,151115,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N 20250221,141115,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,15610,20240216,-27.61,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15600,-27.56,20240401,9310,21.37,20240911,0.00,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250201.csv b/280360/price/prices-20250201.csv index 90f9126ac011..3144b0f5ff56 100644 --- a/280360/price/prices-20250201.csv +++ b/280360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115600,3100,2,2.76,2971204900,25904,151.72,112900,116400,111700,146200,78800,112500,114700.31,13.34,0,-450,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10906,15.46,0.52,12,0.27,7476.00,220199.00,208500,20240618,-44.56,99500,20250203,16.18,116400,-0.69,20250224,99500,16.18,20250203,208500,-44.56,20240618,99500,16.18,20250203,0.17,N,280360,500,47 억,,1258593,N,N,3,N,00,N +20250224,151120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115100,2600,2,2.31,2889747100,25199,147.59,112900,116400,111700,146200,78800,112500,114677.05,13.34,0,-238,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10859,15.40,0.52,12,0.27,7476.00,220199.00,208500,20240618,-44.80,99500,20250203,15.68,116400,-1.12,20250224,99500,15.68,20250203,208500,-44.80,20240618,99500,15.68,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,141117,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115000,2500,2,2.22,2353131500,20548,120.35,112900,116400,111700,146200,78800,112500,114518.76,13.34,0,-1281,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10850,15.38,0.52,12,0.22,7476.00,220199.00,208500,20240618,-44.84,99500,20250203,15.58,116400,-1.20,20250224,99500,15.58,20250203,208500,-44.84,20240618,99500,15.58,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,131119,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,2200,2,1.96,2171190400,18962,111.06,112900,116400,111700,146200,78800,112500,114502.18,13.34,0,-1212,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10821,15.34,0.52,12,0.20,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116400,-1.46,20250224,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,121116,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114700,2200,2,1.96,1892460800,16529,96.81,112900,116400,111700,146200,78800,112500,114493.36,13.34,0,-609,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10821,15.34,0.52,12,0.18,7476.00,220199.00,208500,20240618,-44.99,99500,20250203,15.28,116400,-1.46,20250224,99500,15.28,20250203,208500,-44.99,20240618,99500,15.28,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,111114,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114000,1500,2,1.33,1626743500,14209,83.22,112900,116400,111700,146200,78800,112500,114486.84,13.34,0,-1107,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10755,15.25,0.52,12,0.15,7476.00,220199.00,208500,20240618,-45.32,99500,20250203,14.57,116400,-2.06,20250224,99500,14.57,20250203,208500,-45.32,20240618,99500,14.57,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,101113,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113500,1000,2,0.89,1334466900,11639,68.17,112900,116400,111700,146200,78800,112500,114654.77,13.34,0,-697,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10708,15.18,0.52,12,0.12,7476.00,220199.00,208500,20240618,-45.56,99500,20250203,14.07,116400,-2.49,20250224,99500,14.07,20250203,208500,-45.56,20240618,99500,14.07,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N +20250224,091121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114900,2400,2,2.13,527540500,4593,26.90,112900,116400,111700,146200,78800,112500,114857.50,13.34,0,1443,114766,113632,113066,111932,111366,113350,111650,47,33700,500,83250,100,1,9434574,10840,15.37,0.52,12,0.05,7476.00,220199.00,208500,20240618,-44.89,99500,20250203,15.48,116400,-1.29,20250224,99500,15.48,20250203,208500,-44.89,20240618,99500,15.48,20250203,0.17,N,280360,500,47 억,,1258593,N,N,9,N,00,N 20250221,161110,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112500,-1300,5,-1.14,1927520600,17064,76.89,114200,114200,112500,147900,79700,113800,112958.31,13.41,0,-6193,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10614,15.05,0.51,12,0.18,7476.00,220199.00,208500,20240618,-46.04,99500,20250203,13.07,114200,-1.49,20250221,99500,13.07,20250203,208500,-46.04,20240618,99500,13.07,20250203,0.18,N,280360,500,47 억,,1265236,N,N,9,N,00,N 20250221,151115,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,-1100,5,-0.97,1849153400,16368,73.75,114200,114200,112500,147900,79700,113800,112973.69,13.41,0,-5832,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10633,15.07,0.51,12,0.17,7476.00,220199.00,208500,20240618,-45.95,99500,20250203,13.27,114200,-1.31,20250221,99500,13.27,20250203,208500,-45.95,20240618,99500,13.27,20250203,0.18,N,280360,500,47 억,,1265236,N,N,44,N,00,N 20250221,141115,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,112700,-1100,5,-0.97,1573516200,13921,62.72,114200,114200,112600,147900,79700,113800,113031.84,13.41,0,-5133,115666,114732,113166,112232,110666,115200,112700,47,34100,500,84210,100,1,9434574,10633,15.07,0.51,12,0.15,7476.00,220199.00,208500,20240618,-45.95,99500,20250203,13.27,114200,-1.31,20250221,99500,13.27,20250203,208500,-45.95,20240618,99500,13.27,20250203,0.18,N,280360,500,47 억,,1265236,N,N,44,N,00,N diff --git a/281740/price/prices-20250201.csv b/281740/price/prices-20250201.csv index 75630ff5cb2c..3690b7506e4d 100644 --- a/281740/price/prices-20250201.csv +++ b/281740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161120,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19810,-90,5,-0.45,22653859600,1139265,37.50,19800,20350,19460,25850,13930,19900,19884.75,7.64,0,-176108,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,13021,53.98,11.86,12,1.73,367.00,1671.00,33100,20240311,-40.15,9790,20241209,102.35,20400,-2.89,20250221,10510,88.49,20250203,33100,-40.15,20240311,9790,102.35,20241209,1.60,N,281740,100,65 억,,5024578,N,N,2085,N,00,N +20250224,151120,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19750,-150,5,-0.75,21843683240,1098320,36.15,19800,20350,19460,25850,13930,19900,19888.24,7.64,0,-170674,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,12982,53.81,11.82,12,1.67,367.00,1671.00,33100,20240311,-40.33,9790,20241209,101.74,20400,-3.19,20250221,10510,87.92,20250203,33100,-40.33,20240311,9790,101.74,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,141117,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19870,-30,5,-0.15,19984619490,1004239,33.05,19800,20350,19460,25850,13930,19900,19900.26,7.64,0,-165419,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,13061,54.14,11.89,12,1.53,367.00,1671.00,33100,20240311,-39.97,9790,20241209,102.96,20400,-2.60,20250221,10510,89.06,20250203,33100,-39.97,20240311,9790,102.96,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,131120,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19780,-120,5,-0.60,18195730240,914358,30.10,19800,20350,19460,25850,13930,19900,19900.01,7.64,0,-142049,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,13002,53.90,11.84,12,1.39,367.00,1671.00,33100,20240311,-40.24,9790,20241209,102.04,20400,-3.04,20250221,10510,88.20,20250203,33100,-40.24,20240311,9790,102.04,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,121117,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19720,-180,5,-0.90,17127800340,860202,28.31,19800,20350,19460,25850,13930,19900,19911.41,7.64,0,-141519,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,12962,53.73,11.80,12,1.31,367.00,1671.00,33100,20240311,-40.42,9790,20241209,101.43,20400,-3.33,20250221,10510,87.63,20250203,33100,-40.42,20240311,9790,101.43,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,111115,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19690,-210,5,-1.06,15637468150,784567,25.82,19800,20350,19460,25850,13930,19900,19931.46,7.64,0,-147947,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,12942,53.65,11.78,12,1.19,367.00,1671.00,33100,20240311,-40.51,9790,20241209,101.12,20400,-3.48,20250221,10510,87.35,20250203,33100,-40.51,20240311,9790,101.12,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,101114,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19820,-80,5,-0.40,12981070190,650153,21.40,19800,20350,19460,25850,13930,19900,19966.49,7.64,0,-105049,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,10,1,65730548,13028,54.01,11.86,12,0.99,367.00,1671.00,33100,20240311,-40.12,9790,20241209,102.45,20400,-2.84,20250221,10510,88.58,20250203,33100,-40.12,20240311,9790,102.45,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N +20250224,091121,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20100,200,2,1.01,5817273720,290271,9.55,19800,20350,19460,25850,13930,19900,20042.35,7.64,0,-47307,21026,20462,19836,19272,18646,20745,19555,66,5950,100,14320,50,1,65730548,13212,54.77,12.03,12,0.44,367.00,1671.00,33100,20240311,-39.27,9790,20241209,105.31,20400,-1.47,20250221,10510,91.25,20250203,33100,-39.27,20240311,9790,105.31,20241209,1.60,N,281740,100,65 억,,5024578,N,N,1289,N,00,N 20250221,161111,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19900,960,2,5.07,59763459370,3019252,67.29,19500,20400,19210,24600,13260,18940,19794.11,7.68,0,-2299,21153,20046,18773,17666,16393,20600,18220,66,5660,100,13630,10,1,65730548,13080,54.22,11.91,12,4.59,367.00,1671.00,33100,20240311,-39.88,9790,20241209,103.27,20400,-2.45,20250221,10510,89.34,20250203,33100,-39.88,20240311,9790,103.27,20241209,1.54,N,281740,100,65 억,,5046335,N,N,1289,N,00,N 20250221,151115,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19810,870,2,4.59,58119548820,2936591,65.45,19500,20400,19210,24600,13260,18940,19791.56,7.68,0,-4062,21153,20046,18773,17666,16393,20600,18220,66,5660,100,13630,10,1,65730548,13021,53.98,11.86,12,4.47,367.00,1671.00,33100,20240311,-40.15,9790,20241209,102.35,20400,-2.89,20250221,10510,88.49,20250203,33100,-40.15,20240311,9790,102.35,20241209,1.54,N,281740,100,65 억,,5046335,N,N,4453,N,00,N 20250221,141116,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19560,620,2,3.27,53222416330,2689172,59.93,19500,20400,19210,24600,13260,18940,19791.44,7.68,0,-46917,21153,20046,18773,17666,16393,20600,18220,66,5660,100,13630,10,1,65730548,12857,53.30,11.71,12,4.09,367.00,1671.00,33100,20240311,-40.91,9790,20241209,99.80,20400,-4.12,20250221,10510,86.11,20250203,33100,-40.91,20240311,9790,99.80,20241209,1.54,N,281740,100,65 억,,5046335,N,N,4453,N,00,N diff --git a/281820/price/prices-20250201.csv b/281820/price/prices-20250201.csv index c5da5bef04bf..ef89a3f99a36 100644 --- a/281820/price/prices-20250201.csv +++ b/281820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161120,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37500,-550,5,-1.45,3271148250,87941,89.05,37050,37600,36750,49450,26650,38050,37197.00,13.05,0,13104,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7823,24.67,1.69,12,0.42,1520.00,22179.00,59000,20240711,-36.44,25150,20241220,49.11,41400,-9.42,20250218,25850,45.07,20250102,59000,-36.44,20240711,25150,49.11,20241220,0.93,N,281820,500,104 억,,2721648,N,N,724,N,00,N +20250224,151120,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37350,-700,5,-1.84,3112020850,83685,84.74,37050,37600,36750,49450,26650,38050,37187.30,13.05,0,11721,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7792,24.57,1.68,12,0.40,1520.00,22179.00,59000,20240711,-36.69,25150,20241220,48.51,41400,-9.78,20250218,25850,44.49,20250102,59000,-36.69,20240711,25150,48.51,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,141118,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37400,-650,5,-1.71,2665527050,71765,72.67,37050,37600,36750,49450,26650,38050,37142.41,13.05,0,6946,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7802,24.61,1.69,12,0.34,1520.00,22179.00,59000,20240711,-36.61,25150,20241220,48.71,41400,-9.66,20250218,25850,44.68,20250102,59000,-36.61,20240711,25150,48.71,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,131120,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37500,-550,5,-1.45,2414024600,65043,65.86,37050,37600,36750,49450,26650,38050,37114.26,13.05,0,8156,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7823,24.67,1.69,12,0.31,1520.00,22179.00,59000,20240711,-36.44,25150,20241220,49.11,41400,-9.42,20250218,25850,45.07,20250102,59000,-36.44,20240711,25150,49.11,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,121117,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37150,-900,5,-2.37,2002733350,54039,54.72,37050,37600,36750,49450,26650,38050,37060.85,13.05,0,2237,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7750,24.44,1.68,12,0.26,1520.00,22179.00,59000,20240711,-37.03,25150,20241220,47.71,41400,-10.27,20250218,25850,43.71,20250102,59000,-37.03,20240711,25150,47.71,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,111115,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37400,-650,5,-1.71,1834734050,49530,50.16,37050,37600,36750,49450,26650,38050,37042.84,13.05,0,3835,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7802,24.61,1.69,12,0.24,1520.00,22179.00,59000,20240711,-36.61,25150,20241220,48.71,41400,-9.66,20250218,25850,44.68,20250102,59000,-36.61,20240711,25150,48.71,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,101114,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,36850,-1200,5,-3.15,1491990650,40276,40.78,37050,37600,36750,49450,26650,38050,37044.11,13.05,0,4705,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7687,24.24,1.66,12,0.19,1520.00,22179.00,59000,20240711,-37.54,25150,20241220,46.52,41400,-10.99,20250218,25850,42.55,20250102,59000,-37.54,20240711,25150,46.52,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N +20250224,091122,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37150,-900,5,-2.37,682035100,18406,18.64,37050,37400,36800,49450,26650,38050,37054.93,13.05,0,-174,39683,38866,37983,37166,36283,38425,36725,104,11400,500,26630,50,1,20861556,7750,24.44,1.68,12,0.09,1520.00,22179.00,59000,20240711,-37.03,25150,20241220,47.71,41400,-10.27,20250218,25850,43.71,20250102,59000,-37.03,20240711,25150,47.71,20241220,0.93,N,281820,500,104 억,,2721648,N,N,443,N,00,N 20250221,161111,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38050,-50,5,-0.13,3713470400,98273,76.89,38100,38800,37100,49500,26700,38100,37787.10,12.95,0,14501,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7938,25.03,1.72,12,0.47,1520.00,22179.00,59000,20240711,-35.51,25150,20241220,51.29,41400,-8.09,20250218,25850,47.20,20250102,59000,-35.51,20240711,25150,51.29,20241220,0.84,N,281820,500,104 억,,2701482,N,N,443,N,00,N 20250221,151116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,38000,-100,5,-0.26,3618679650,95781,74.94,38100,38800,37100,49500,26700,38100,37780.77,12.95,0,14252,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7927,25.00,1.71,12,0.46,1520.00,22179.00,59000,20240711,-35.59,25150,20241220,51.09,41400,-8.21,20250218,25850,47.00,20250102,59000,-35.59,20240711,25150,51.09,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N 20250221,141116,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,37550,-550,5,-1.44,3238673300,85752,67.10,38100,38800,37100,49500,26700,38100,37767.90,12.95,0,12207,40033,39066,38533,37566,37033,38800,37300,104,11400,500,26670,50,1,20861556,7834,24.70,1.69,12,0.41,1520.00,22179.00,59000,20240711,-36.36,25150,20241220,49.30,41400,-9.30,20250218,25850,45.26,20250102,59000,-36.36,20240711,25150,49.30,20241220,0.84,N,281820,500,104 억,,2701482,N,N,169,N,00,N diff --git a/282330/price/prices-20250201.csv b/282330/price/prices-20250201.csv index 823a6443cd1a..6b5f04151cd4 100644 --- a/282330/price/prices-20250201.csv +++ b/282330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161120,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106300,-400,5,-0.37,2804243500,26448,34.63,106600,106900,104900,138700,74700,106700,106028.53,29.27,0,-2930,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18373,9.38,1.71,12,0.15,11331.00,62265.00,136200,20240508,-21.95,98000,20241209,8.47,107400,-1.02,20250221,99300,7.05,20250210,136200,-21.95,20240508,98000,8.47,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,257,N,00,N +20250224,151121,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106100,-600,5,-0.56,2674849300,25230,33.03,106600,106900,104900,138700,74700,106700,106018.60,29.27,0,-3437,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18338,9.36,1.70,12,0.15,11331.00,62265.00,136200,20240508,-22.10,98000,20241209,8.27,107400,-1.21,20250221,99300,6.85,20250210,136200,-22.10,20240508,98000,8.27,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,141118,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106100,-600,5,-0.56,2302083600,21722,28.44,106600,106900,104900,138700,74700,106700,105979.36,29.27,0,-3304,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18338,9.36,1.70,12,0.13,11331.00,62265.00,136200,20240508,-22.10,98000,20241209,8.27,107400,-1.21,20250221,99300,6.85,20250210,136200,-22.10,20240508,98000,8.27,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,131120,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106100,-600,5,-0.56,2064747600,19486,25.51,106600,106900,104900,138700,74700,106700,105960.57,29.27,0,-2983,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18338,9.36,1.70,12,0.11,11331.00,62265.00,136200,20240508,-22.10,98000,20241209,8.27,107400,-1.21,20250221,99300,6.85,20250210,136200,-22.10,20240508,98000,8.27,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,121117,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106600,-100,5,-0.09,1697060200,16025,20.98,106600,106900,104900,138700,74700,106700,105900.79,29.27,0,-2635,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18425,9.41,1.71,12,0.09,11331.00,62265.00,136200,20240508,-21.73,98000,20241209,8.78,107400,-0.74,20250221,99300,7.35,20250210,136200,-21.73,20240508,98000,8.78,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,111115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,0,3,0.00,1278358900,12098,15.84,106600,106700,104900,138700,74700,106700,105666.96,29.27,0,-2190,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18442,9.42,1.71,12,0.07,11331.00,62265.00,136200,20240508,-21.66,98000,20241209,8.88,107400,-0.65,20250221,99300,7.45,20250210,136200,-21.66,20240508,98000,8.88,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,101114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106000,-700,5,-0.66,971514100,9204,12.05,106600,106600,104900,138700,74700,106700,105553.47,29.27,0,-2994,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18321,9.35,1.70,12,0.05,11331.00,62265.00,136200,20240508,-22.17,98000,20241209,8.16,107400,-1.30,20250221,99300,6.75,20250210,136200,-22.17,20240508,98000,8.16,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N +20250224,091122,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105400,-1300,5,-1.22,304584500,2881,3.77,106600,106600,105400,138700,74700,106700,105721.80,29.27,0,-875,109566,108132,105966,104532,102366,108850,105250,173,32000,1000,83220,100,1,17283906,18217,9.30,1.69,12,0.02,11331.00,62265.00,136200,20240508,-22.61,98000,20241209,7.55,107400,-1.86,20250221,99300,6.14,20250210,136200,-22.61,20240508,98000,7.55,20241209,0.34,N,282330,1000,172 억,,5058261,N,N,102,N,00,N 20250221,161111,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,2300,2,2.20,7321821300,68775,81.33,104400,107400,103800,135700,73100,104400,106460.45,29.25,0,16737,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18442,9.42,1.71,12,0.40,11331.00,62265.00,138000,20240208,-22.68,98000,20241209,8.88,107400,-0.65,20250221,99300,7.45,20250210,136200,-21.66,20240508,98000,8.88,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,102,N,00,N 20250221,151116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107000,2600,2,2.49,6791734900,63816,75.47,104400,107400,103800,135700,73100,104400,106426.83,29.25,0,16681,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18494,9.44,1.72,12,0.37,11331.00,62265.00,138000,20240208,-22.46,98000,20241209,9.18,107400,-0.37,20250221,99300,7.75,20250210,136200,-21.44,20240508,98000,9.18,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N 20250221,141116,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,2500,2,2.39,5342211500,50273,59.45,104400,107400,103800,135700,73100,104400,106264.03,29.25,0,18537,106733,105566,103533,102366,100333,106150,102950,173,31300,1000,81430,100,1,17283906,18476,9.43,1.72,12,0.29,11331.00,62265.00,138000,20240208,-22.54,98000,20241209,9.08,107400,-0.47,20250221,99300,7.65,20250210,136200,-21.51,20240508,98000,9.08,20241209,0.33,N,282330,1000,172 억,,5055605,N,N,181,N,00,N diff --git a/282720/price/prices-20250201.csv b/282720/price/prices-20250201.csv index b5f7b4f612f5..fdcbe3e862e7 100644 --- a/282720/price/prices-20250201.csv +++ b/282720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161121,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9750,140,2,1.46,416637560,42707,154.18,9590,9880,9520,12490,6730,9610,9755.73,1.06,0,10354,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1182,5.78,1.09,12,0.35,1687.00,8943.00,18300,20240527,-46.72,7940,20241209,22.80,10500,-7.14,20250117,8880,9.80,20250203,18300,-46.72,20240527,7940,22.80,20241209,2.35,N,282720,500,60 억,,128672,N,N,1,N,00,N +20250224,151121,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9780,170,2,1.77,401379870,41143,148.53,9590,9880,9520,12490,6730,9610,9755.73,1.06,0,10090,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1185,5.80,1.09,12,0.34,1687.00,8943.00,18300,20240527,-46.56,7940,20241209,23.17,10500,-6.86,20250117,8880,10.14,20250203,18300,-46.56,20240527,7940,23.17,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,141118,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9780,170,2,1.77,371133200,38048,137.36,9590,9880,9520,12490,6730,9610,9754.35,1.06,0,9031,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1185,5.80,1.09,12,0.31,1687.00,8943.00,18300,20240527,-46.56,7940,20241209,23.17,10500,-6.86,20250117,8880,10.14,20250203,18300,-46.56,20240527,7940,23.17,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,131121,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9740,130,2,1.35,326430420,33471,120.83,9590,9880,9520,12490,6730,9610,9752.64,1.06,0,7247,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1180,5.77,1.09,12,0.28,1687.00,8943.00,18300,20240527,-46.78,7940,20241209,22.67,10500,-7.24,20250117,8880,9.68,20250203,18300,-46.78,20240527,7940,22.67,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,121118,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9760,150,2,1.56,301884380,30953,111.74,9590,9880,9520,12490,6730,9610,9753.00,1.06,0,7222,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1183,5.79,1.09,12,0.26,1687.00,8943.00,18300,20240527,-46.67,7940,20241209,22.92,10500,-7.05,20250117,8880,9.91,20250203,18300,-46.67,20240527,7940,22.92,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,111115,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9780,170,2,1.77,274827270,28176,101.72,9590,9880,9520,12490,6730,9610,9753.95,1.06,0,5980,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1185,5.80,1.09,12,0.23,1687.00,8943.00,18300,20240527,-46.56,7940,20241209,23.17,10500,-6.86,20250117,8880,10.14,20250203,18300,-46.56,20240527,7940,23.17,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,101114,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9680,70,2,0.73,247662900,25382,91.63,9590,9880,9520,12490,6730,9610,9757.43,1.06,0,4596,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1173,5.74,1.08,12,0.21,1687.00,8943.00,18300,20240527,-47.10,7940,20241209,21.91,10500,-7.81,20250117,8880,9.01,20250203,18300,-47.10,20240527,7940,21.91,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N +20250224,091122,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9530,-80,5,-0.83,13909900,1451,5.24,9590,9650,9520,12490,6730,9610,9586.41,1.06,0,-42,9863,9736,9623,9496,9383,9800,9560,61,2880,500,5950,10,1,12119500,1155,5.65,1.07,12,0.01,1687.00,8943.00,18300,20240527,-47.92,7940,20241209,20.03,10500,-9.24,20250117,8880,7.32,20250203,18300,-47.92,20240527,7940,20.03,20241209,2.35,N,282720,500,60 억,,128672,N,N,5,N,00,N 20250221,161111,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9610,20,2,0.21,267201290,27689,85.77,9510,9750,9510,12460,6720,9590,9650.17,1.03,0,3684,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1165,5.70,1.07,12,0.23,1687.00,8943.00,18300,20240527,-47.49,7940,20241209,21.03,10500,-8.48,20250117,8880,8.22,20250203,18300,-47.49,20240527,7940,21.03,20241209,2.33,N,282720,500,60 억,,124895,N,N,5,N,00,N 20250221,151116,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9670,80,2,0.83,237024400,24557,76.07,9510,9750,9510,12460,6720,9590,9652.01,1.03,0,3175,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1172,5.73,1.08,12,0.20,1687.00,8943.00,18300,20240527,-47.16,7940,20241209,21.79,10500,-7.90,20250117,8880,8.90,20250203,18300,-47.16,20240527,7940,21.79,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N 20250221,141117,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9630,40,2,0.42,190010400,19686,60.98,9510,9750,9510,12460,6720,9590,9652.06,1.03,0,1771,9776,9682,9616,9522,9456,9650,9490,61,2870,500,5940,10,1,12119500,1167,5.71,1.08,12,0.16,1687.00,8943.00,18300,20240527,-47.38,7940,20241209,21.28,10500,-8.29,20250117,8880,8.45,20250203,18300,-47.38,20240527,7940,21.28,20241209,2.33,N,282720,500,60 억,,124895,N,N,0,N,00,N diff --git a/282880/price/prices-20250201.csv b/282880/price/prices-20250201.csv index 0f181a81f32e..9fdcb3b68150 100644 --- a/282880/price/prices-20250201.csv +++ b/282880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16340,-110,5,-0.67,1095549700,67091,87.22,16160,16520,16150,21350,11520,16450,16327.86,1.10,0,6776,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1821,15.19,1.08,12,0.60,1076.00,15152.00,28618,20240223,-42.90,11243,20241210,45.33,18840,-13.27,20250219,13080,24.92,20250102,28700,-43.07,20240226,11570,41.23,20241210,3.92,N,282880,500,55 억,,122233,N,N,3,N,00,N +20250224,151121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16420,-30,5,-0.18,1040317670,63715,82.83,16160,16520,16150,21350,11520,16450,16326.96,1.10,0,7563,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1829,15.26,1.08,12,0.57,1076.00,15152.00,28618,20240223,-42.62,11243,20241210,46.05,18840,-12.85,20250219,13080,25.54,20250102,28700,-42.79,20240226,11570,41.92,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,141118,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16300,-150,5,-0.91,941286940,57632,74.92,16160,16520,16150,21350,11520,16450,16331.96,1.10,0,6250,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1816,15.15,1.08,12,0.52,1076.00,15152.00,28618,20240223,-43.04,11243,20241210,44.98,18840,-13.48,20250219,13080,24.62,20250102,28700,-43.21,20240226,11570,40.88,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,131121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16250,-200,5,-1.22,808117130,49480,64.32,16160,16520,16150,21350,11520,16450,16331.32,1.10,0,4806,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1811,15.10,1.07,12,0.44,1076.00,15152.00,28618,20240223,-43.22,11243,20241210,44.53,18840,-13.75,20250219,13080,24.24,20250102,28700,-43.38,20240226,11570,40.45,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,121118,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16200,-250,5,-1.52,757402890,46358,60.27,16160,16520,16150,21350,11520,16450,16337.23,1.10,0,3913,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1805,15.06,1.07,12,0.42,1076.00,15152.00,28618,20240223,-43.39,11243,20241210,44.09,18840,-14.01,20250219,13080,23.85,20250102,28700,-43.55,20240226,11570,40.02,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,111116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16310,-140,5,-0.85,585713450,35800,46.54,16160,16520,16150,21350,11520,16450,16359.79,1.10,0,-813,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1817,15.16,1.08,12,0.32,1076.00,15152.00,28618,20240223,-43.01,11243,20241210,45.07,18840,-13.43,20250219,13080,24.69,20250102,28700,-43.17,20240226,11570,40.97,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,101115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16430,-20,5,-0.12,439855840,26869,34.93,16160,16520,16150,21350,11520,16450,16369.28,1.10,0,575,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1831,15.27,1.08,12,0.24,1076.00,15152.00,28618,20240223,-42.59,11243,20241210,46.14,18840,-12.79,20250219,13080,25.61,20250102,28700,-42.75,20240226,11570,42.01,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N +20250224,091122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16270,-180,5,-1.09,154196070,9461,12.30,16160,16450,16150,21350,11520,16450,16291.94,1.10,0,308,17076,16762,16476,16162,15876,16920,16320,56,4900,500,11840,10,1,11141807,1813,15.12,1.07,12,0.08,1076.00,15152.00,28618,20240223,-43.15,11243,20241210,44.71,18840,-13.64,20250219,13080,24.39,20250102,28700,-43.31,20240226,11570,40.62,20241210,3.92,N,282880,500,55 억,,122233,N,N,0,N,00,N 20250221,161112,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16450,-40,5,-0.24,1226452680,74274,57.50,16380,16790,16190,21400,11550,16490,16512.59,0.94,0,17804,17063,16776,16633,16346,16203,16705,16275,56,4910,500,11870,10,1,11141807,1833,15.29,1.09,12,0.67,1076.00,15152.00,28618,20240223,-42.52,11243,20241210,46.31,18840,-12.69,20250219,13080,25.76,20250102,29450,-44.14,20240223,11570,42.18,20241210,3.26,N,282880,500,55 억,,104290,N,N,3,N,00,N 20250221,151116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16470,-20,5,-0.12,1177180490,71278,55.18,16380,16790,16190,21400,11550,16490,16515.38,0.94,0,17154,17063,16776,16633,16346,16203,16705,16275,56,4910,500,11870,10,1,11141807,1835,15.31,1.09,12,0.64,1076.00,15152.00,28618,20240223,-42.45,11243,20241210,46.49,18840,-12.58,20250219,13080,25.92,20250102,29450,-44.07,20240223,11570,42.35,20241210,3.26,N,282880,500,55 억,,104290,N,N,3,N,00,N 20250221,141117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16320,-170,5,-1.03,1030720220,62382,48.29,16380,16790,16190,21400,11550,16490,16522.77,0.94,0,14171,17063,16776,16633,16346,16203,16705,16275,56,4910,500,11870,10,1,11141807,1818,15.17,1.08,12,0.56,1076.00,15152.00,28618,20240223,-42.97,11243,20241210,45.16,18840,-13.38,20250219,13080,24.77,20250102,29450,-44.58,20240223,11570,41.05,20241210,3.26,N,282880,500,55 억,,104290,N,N,3,N,00,N diff --git a/283100/price/prices-20250201.csv b/283100/price/prices-20250201.csv index ec8ff3d8948b..f02c8031fe51 100644 --- a/283100/price/prices-20250201.csv +++ b/283100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161121,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,4200,6,600.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,151122,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,141119,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,131121,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,121118,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,111116,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,101115,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N +20250224,091123,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,700,1,100.00,700,700,700,805,595,700,700.00,0.00,0,0,700,700,700,700,700,700,700,38,105,500,420,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250221,161112,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,700,1,25.00,700,700,700,803,595,699,700.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250221,151117,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,700,1,25.00,700,700,700,803,595,699,700.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N 20250221,141117,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,700,1,25.00,700,700,700,803,595,699,700.00,0.00,0,0,699,699,699,699,699,699,699,38,104,500,410,1,1,7697351,54,-1.15,-0.54,12,0.00,-607.00,-1289.00,3200,20240318,-78.12,375,20240807,86.67,700,0.00,20250210,575,21.74,20250121,3200,-78.12,20240318,375,86.67,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250201.csv b/284620/price/prices-20250201.csv index e6bc34317cee..0e163153528b 100644 --- a/284620/price/prices-20250201.csv +++ b/284620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1527,48,2,3.25,1329349740,826622,377.66,1500,1723,1455,1922,1036,1479,1608.17,2.98,0,43256,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,430,-2.80,3.61,12,2.93,-546.00,423.00,7100,20240702,-78.49,1252,20250214,21.96,3130,-51.21,20250103,1252,21.96,20250214,7100,-78.49,20240702,1252,21.96,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,151122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,53,2,3.58,1304450618,810228,370.17,1500,1723,1455,1922,1036,1479,1609.98,2.98,0,44821,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,432,-2.81,3.62,12,2.88,-546.00,423.00,7100,20240702,-78.42,1252,20250214,22.36,3130,-51.05,20250103,1252,22.36,20250214,7100,-78.42,20240702,1252,22.36,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,141119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1562,83,2,5.61,1196474568,740896,338.49,1500,1723,1455,1922,1036,1479,1614.90,2.98,0,45370,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,440,-2.86,3.69,12,2.63,-546.00,423.00,7100,20240702,-78.00,1252,20250214,24.76,3130,-50.10,20250103,1252,24.76,20250214,7100,-78.00,20240702,1252,24.76,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,131121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,96,2,6.49,1138018942,703524,321.42,1500,1723,1455,1922,1036,1479,1617.60,2.98,0,56886,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,444,-2.88,3.72,12,2.50,-546.00,423.00,7100,20240702,-77.82,1252,20250214,25.80,3130,-49.68,20250103,1252,25.80,20250214,7100,-77.82,20240702,1252,25.80,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,121118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,103,2,6.96,1097632856,677858,309.69,1500,1723,1455,1922,1036,1479,1619.27,2.98,0,63559,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,446,-2.90,3.74,12,2.41,-546.00,423.00,7100,20240702,-77.72,1252,20250214,26.36,3130,-49.46,20250103,1252,26.36,20250214,7100,-77.72,20240702,1252,26.36,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1587,108,2,7.30,1035734635,639000,291.94,1500,1723,1455,1922,1036,1479,1620.87,2.98,0,77975,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,447,-2.91,3.75,12,2.27,-546.00,423.00,7100,20240702,-77.65,1252,20250214,26.76,3130,-49.30,20250103,1252,26.76,20250214,7100,-77.65,20240702,1252,26.76,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1587,108,2,7.30,561797368,352880,161.22,1500,1663,1455,1922,1036,1479,1592.04,2.98,0,65924,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,447,-2.91,3.75,12,1.25,-546.00,423.00,7100,20240702,-77.65,1252,20250214,26.76,3130,-49.30,20250103,1252,26.76,20250214,7100,-77.65,20240702,1252,26.76,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N +20250224,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,7,2,0.47,34946114,23609,10.79,1500,1500,1455,1922,1036,1479,1480.20,2.98,0,2363,1600,1539,1494,1433,1388,1517,1411,141,443,500,1000,1,1,28180793,419,-2.72,3.51,12,0.08,-546.00,423.00,7100,20240702,-79.07,1252,20250214,18.69,3130,-52.52,20250103,1252,18.69,20250214,7100,-79.07,20240702,1252,18.69,20250214,0.01,N,284620,500,140 억,,838493,N,N,0,N,00,N 20250221,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1479,-14,5,-0.94,323315226,217531,66.74,1554,1555,1449,1940,1046,1493,1486.30,3.13,0,-42239,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,417,-2.71,3.50,12,0.77,-546.00,423.00,7100,20240702,-79.17,1252,20250214,18.13,3130,-52.75,20250103,1252,18.13,20250214,7100,-79.17,20240702,1252,18.13,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N 20250221,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1472,-21,5,-1.41,292907244,196739,60.36,1554,1555,1453,1940,1046,1493,1488.81,3.13,0,-37319,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,415,-2.70,3.48,12,0.70,-546.00,423.00,7100,20240702,-79.27,1252,20250214,17.57,3130,-52.97,20250103,1252,17.57,20250214,7100,-79.27,20240702,1252,17.57,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N 20250221,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,-34,5,-2.28,282370099,189539,58.15,1554,1555,1453,1940,1046,1493,1489.77,3.13,0,-36158,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,411,-2.67,3.45,12,0.67,-546.00,423.00,7100,20240702,-79.45,1252,20250214,16.53,3130,-53.39,20250103,1252,16.53,20250214,7100,-79.45,20240702,1252,16.53,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N diff --git a/284740/price/prices-20250201.csv b/284740/price/prices-20250201.csv index bafe9c02e09f..3c9357975687 100644 --- a/284740/price/prices-20250201.csv +++ b/284740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20700,100,2,0.49,435909600,21226,127.35,20450,20900,20350,26750,14450,20600,20535.10,5.89,0,5091,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4645,4.15,0.58,12,0.09,4990.00,35987.00,24400,20240627,-15.16,18900,20250203,9.52,20900,-0.96,20250224,18900,9.52,20250203,24400,-15.16,20240627,18900,9.52,20250203,0.20,N,284740,100,22 억,,1320927,N,N,10,N,00,N +20250224,151122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20550,-50,5,-0.24,422951000,20599,123.58,20450,20900,20350,26750,14450,20600,20530.97,5.89,0,5108,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4611,4.12,0.57,12,0.09,4990.00,35987.00,24400,20240627,-15.78,18900,20250203,8.73,20900,-1.67,20250224,18900,8.73,20250203,24400,-15.78,20240627,18900,8.73,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,141119,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20500,-100,5,-0.49,388640500,18927,113.55,20450,20900,20350,26750,14450,20600,20531.91,5.89,0,4273,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4600,4.11,0.57,12,0.08,4990.00,35987.00,24400,20240627,-15.98,18900,20250203,8.47,20900,-1.91,20250224,18900,8.47,20250203,24400,-15.98,20240627,18900,8.47,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,131122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20450,-150,5,-0.73,355806300,17327,103.95,20450,20900,20350,26750,14450,20600,20532.91,5.89,0,3202,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4588,4.10,0.57,12,0.08,4990.00,35987.00,24400,20240627,-16.19,18900,20250203,8.20,20900,-2.15,20250224,18900,8.20,20250203,24400,-16.19,20240627,18900,8.20,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,121119,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20400,-200,5,-0.97,292759850,14240,85.43,20450,20900,20400,26750,14450,20600,20557.53,5.89,0,1666,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4577,4.09,0.57,12,0.06,4990.00,35987.00,24400,20240627,-16.39,18900,20250203,7.94,20900,-2.39,20250224,18900,7.94,20250203,24400,-16.39,20240627,18900,7.94,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,111117,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20450,-150,5,-0.73,243974800,11853,71.11,20450,20900,20400,26750,14450,20600,20582.67,5.89,0,808,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4588,4.10,0.57,12,0.05,4990.00,35987.00,24400,20240627,-16.19,18900,20250203,8.20,20900,-2.15,20250224,18900,8.20,20250203,24400,-16.19,20240627,18900,8.20,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,101116,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20500,-100,5,-0.49,165563050,8026,48.15,20450,20900,20450,26750,14450,20600,20630.16,5.89,0,1497,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4600,4.11,0.57,12,0.04,4990.00,35987.00,24400,20240627,-15.98,18900,20250203,8.47,20900,-1.91,20250224,18900,8.47,20250203,24400,-15.98,20240627,18900,8.47,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N +20250224,091123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20750,150,2,0.73,32408200,1572,9.43,20450,20750,20450,26750,14450,20600,20623.00,5.89,0,142,20966,20782,20566,20382,20166,20675,20275,22,6150,100,15240,50,1,22437330,4656,4.16,0.58,12,0.01,4990.00,35987.00,24400,20240627,-14.96,18900,20250203,9.79,20850,-0.48,20250220,18900,9.79,20250203,24400,-14.96,20240627,18900,9.79,20250203,0.20,N,284740,100,22 억,,1320927,N,N,0,N,00,N 20250221,161112,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20600,-100,5,-0.48,343885250,16668,47.52,20700,20750,20350,26900,14500,20700,20631.70,5.92,0,-7394,21166,20932,20616,20382,20066,21050,20500,22,6200,100,15310,50,1,22437330,4622,4.13,0.57,12,0.07,4990.00,35987.00,24400,20240627,-15.57,18900,20250203,8.99,20850,-1.20,20250220,18900,8.99,20250203,24400,-15.57,20240627,18900,8.99,20250203,0.20,N,284740,100,22 억,,1327908,N,N,13,N,00,N 20250221,151117,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20650,-50,5,-0.24,320564550,15537,44.29,20700,20750,20350,26900,14500,20700,20632.33,5.92,0,-7425,21166,20932,20616,20382,20066,21050,20500,22,6200,100,15310,50,1,22437330,4633,4.14,0.57,12,0.07,4990.00,35987.00,24400,20240627,-15.37,18900,20250203,9.26,20850,-0.96,20250220,18900,9.26,20250203,24400,-15.37,20240627,18900,9.26,20250203,0.20,N,284740,100,22 억,,1327908,N,N,13,N,00,N 20250221,141118,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20650,-50,5,-0.24,282139250,13678,38.99,20700,20750,20350,26900,14500,20700,20627.23,5.92,0,-6616,21166,20932,20616,20382,20066,21050,20500,22,6200,100,15310,50,1,22437330,4633,4.14,0.57,12,0.06,4990.00,35987.00,24400,20240627,-15.37,18900,20250203,9.26,20850,-0.96,20250220,18900,9.26,20250203,24400,-15.37,20240627,18900,9.26,20250203,0.20,N,284740,100,22 억,,1327908,N,N,13,N,00,N diff --git a/285130/price/prices-20250201.csv b/285130/price/prices-20250201.csv index c1e3785d56b5..fb114bbb23b2 100644 --- a/285130/price/prices-20250201.csv +++ b/285130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44600,-350,5,-0.78,1654812350,36688,189.17,44950,45900,44500,58400,31500,44950,45106.41,11.62,0,-5330,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7695,21.67,0.41,12,0.21,2058.00,109846.00,71500,20240220,-37.62,39100,20241209,14.07,46400,-3.88,20250103,39300,13.49,20250203,70300,-36.56,20240226,39100,14.07,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,29,N,00,N +20250224,151122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44600,-350,5,-0.78,1583671950,35093,180.95,44950,45900,44500,58400,31500,44950,45127.86,11.62,0,-5442,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7695,21.67,0.41,12,0.20,2058.00,109846.00,71500,20240220,-37.62,39100,20241209,14.07,46400,-3.88,20250103,39300,13.49,20250203,70300,-36.56,20240226,39100,14.07,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,141120,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44650,-300,5,-0.67,1346241300,29767,153.49,44950,45900,44600,58400,31500,44950,45225.96,11.62,0,-4639,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7704,21.70,0.41,12,0.17,2058.00,109846.00,71500,20240220,-37.55,39100,20241209,14.19,46400,-3.77,20250103,39300,13.61,20250203,70300,-36.49,20240226,39100,14.19,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,131122,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44850,-100,5,-0.22,1137994050,25111,129.48,44950,45900,44700,58400,31500,44950,45318.55,11.62,0,-2950,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7738,21.79,0.41,12,0.15,2058.00,109846.00,71500,20240220,-37.27,39100,20241209,14.71,46400,-3.34,20250103,39300,14.12,20250203,70300,-36.20,20240226,39100,14.71,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,121119,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45000,50,2,0.11,976257600,21508,110.90,44950,45900,44850,58400,31500,44950,45390.44,11.62,0,-1708,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7764,21.87,0.41,12,0.12,2058.00,109846.00,71500,20240220,-37.06,39100,20241209,15.09,46400,-3.02,20250103,39300,14.50,20250203,70300,-35.99,20240226,39100,15.09,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,111117,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-50,5,-0.11,906891050,19966,102.95,44950,45900,44850,58400,31500,44950,45421.77,11.62,0,-1811,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7747,21.82,0.41,12,0.12,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,70300,-36.13,20240226,39100,14.83,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,101116,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45150,200,2,0.44,763017850,16771,86.48,44950,45900,44950,58400,31500,44950,45496.26,11.62,0,24,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7790,21.94,0.41,12,0.10,2058.00,109846.00,71500,20240220,-36.85,39100,20241209,15.47,46400,-2.69,20250103,39300,14.89,20250203,70300,-35.78,20240226,39100,15.47,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N +20250224,091124,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45450,500,2,1.11,320651100,7050,36.35,44950,45850,44950,58400,31500,44950,45482.43,11.62,0,1215,45483,45216,44883,44616,44283,45050,44450,882,13450,5000,33260,50,1,17253783,7842,22.08,0.41,12,0.04,2058.00,109846.00,71500,20240220,-36.43,39100,20241209,16.24,46400,-2.05,20250103,39300,15.65,20250203,70300,-35.35,20240226,39100,16.24,20241209,0.71,N,285130,5000,882 억,,2005697,N,N,182,N,00,N 20250221,161113,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44950,-250,5,-0.55,861058300,19198,66.73,45000,45150,44550,58700,31650,45200,44851.42,11.62,0,1263,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7756,21.84,0.41,12,0.11,2058.00,109846.00,71500,20240220,-37.13,39100,20241209,14.96,46400,-3.12,20250103,39300,14.38,20250203,71000,-36.69,20240222,39100,14.96,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,182,N,00,N 20250221,151118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-300,5,-0.66,778680550,17365,60.36,45000,45150,44550,58700,31650,45200,44841.96,11.62,0,1376,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7747,21.82,0.41,12,0.10,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71000,-36.76,20240222,39100,14.83,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N 20250221,141118,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44900,-300,5,-0.66,730723000,16297,56.65,45000,45150,44550,58700,31650,45200,44837.88,11.62,0,1331,45866,45532,44966,44632,44066,45700,44800,882,13500,5000,33440,50,1,17253783,7747,21.82,0.41,12,0.09,2058.00,109846.00,71500,20240220,-37.20,39100,20241209,14.83,46400,-3.23,20250103,39300,14.25,20250203,71000,-36.76,20240222,39100,14.83,20241209,0.72,N,285130,5000,882 억,,2004258,N,N,561,N,00,N diff --git a/285490/price/prices-20250201.csv b/285490/price/prices-20250201.csv index 9beec42ac841..bd81574744d1 100644 --- a/285490/price/prices-20250201.csv +++ b/285490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17290,-1110,5,-6.03,753320590,43104,52.14,18280,18280,17260,23900,12880,18400,17478.90,0.36,0,51,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1829,6.16,1.10,12,0.41,2806.00,15777.00,23250,20240216,-25.63,10160,20241114,70.18,20450,-15.45,20250205,14210,21.67,20250102,23000,-24.83,20240226,10160,70.18,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,151123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17470,-930,5,-5.05,647833480,37025,44.79,18280,18280,17260,23900,12880,18400,17497.19,0.36,0,-743,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1848,6.23,1.11,12,0.35,2806.00,15777.00,23250,20240216,-24.86,10160,20241114,71.95,20450,-14.57,20250205,14210,22.94,20250102,23000,-24.04,20240226,10160,71.95,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,141120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17480,-920,5,-5.00,591109190,33771,40.85,18280,18280,17260,23900,12880,18400,17503.46,0.36,0,-602,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1849,6.23,1.11,12,0.32,2806.00,15777.00,23250,20240216,-24.82,10160,20241114,72.05,20450,-14.52,20250205,14210,23.01,20250102,23000,-24.00,20240226,10160,72.05,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,131122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17460,-940,5,-5.11,567565730,32419,39.22,18280,18280,17260,23900,12880,18400,17507.19,0.36,0,-413,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1847,6.22,1.11,12,0.31,2806.00,15777.00,23250,20240216,-24.90,10160,20241114,71.85,20450,-14.62,20250205,14210,22.87,20250102,23000,-24.09,20240226,10160,71.85,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,121119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17440,-960,5,-5.22,557747320,31855,38.53,18280,18280,17260,23900,12880,18400,17508.94,0.36,0,-377,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1844,6.22,1.11,12,0.30,2806.00,15777.00,23250,20240216,-24.99,10160,20241114,71.65,20450,-14.72,20250205,14210,22.73,20250102,23000,-24.17,20240226,10160,71.65,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,111117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17390,-1010,5,-5.49,514423890,29367,35.52,18280,18280,17260,23900,12880,18400,17517.07,0.36,0,-419,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1839,6.20,1.10,12,0.28,2806.00,15777.00,23250,20240216,-25.20,10160,20241114,71.16,20450,-14.96,20250205,14210,22.38,20250102,23000,-24.39,20240226,10160,71.16,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,101116,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17500,-900,5,-4.89,282184110,15993,19.35,18280,18280,17430,23900,12880,18400,17644.23,0.36,0,1686,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1851,6.24,1.11,12,0.15,2806.00,15777.00,23250,20240216,-24.73,10160,20241114,72.24,20450,-14.43,20250205,14210,23.15,20250102,23000,-23.91,20240226,10160,72.24,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N +20250224,091124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17750,-650,5,-3.53,91945280,5171,6.26,18280,18280,17500,23900,12880,18400,17780.95,0.36,0,860,19333,18866,18493,18026,17653,18680,17840,53,5500,500,12510,10,1,10575831,1877,6.33,1.13,12,0.05,2806.00,15777.00,23250,20240216,-23.66,10160,20241114,74.70,20450,-13.20,20250205,14210,24.91,20250102,23000,-22.83,20240226,10160,74.70,20241114,1.48,N,285490,500,52 억,,37724,N,N,0,N,00,N 20250221,161113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18400,-550,5,-2.90,1517136300,82545,129.23,18960,18960,18120,24600,13270,18950,18378.51,0.30,0,6231,19890,19420,18900,18430,17910,19160,18170,53,5650,500,12880,10,1,10575831,1946,6.56,1.17,12,0.78,2806.00,15777.00,23250,20240216,-20.86,10160,20241114,81.10,20450,-10.02,20250205,14210,29.49,20250102,23000,-20.00,20240226,10160,81.10,20241114,1.47,N,285490,500,52 억,,32204,N,N,0,N,00,N 20250221,151118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18460,-490,5,-2.59,1499389650,81582,127.72,18960,18960,18120,24600,13270,18950,18377.92,0.30,0,6283,19890,19420,18900,18430,17910,19160,18170,53,5650,500,12880,10,1,10575831,1952,6.58,1.17,12,0.77,2806.00,15777.00,23250,20240216,-20.60,10160,20241114,81.69,20450,-9.73,20250205,14210,29.91,20250102,23000,-19.74,20240226,10160,81.69,20241114,1.47,N,285490,500,52 억,,32204,N,N,0,N,00,N 20250221,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18670,-280,5,-1.48,1447446880,78772,123.32,18960,18960,18120,24600,13270,18950,18374.09,0.30,0,6742,19890,19420,18900,18430,17910,19160,18170,53,5650,500,12880,10,1,10575831,1975,6.65,1.18,12,0.74,2806.00,15777.00,23250,20240216,-19.70,10160,20241114,83.76,20450,-8.70,20250205,14210,31.39,20250102,23000,-18.83,20240226,10160,83.76,20241114,1.47,N,285490,500,52 억,,32204,N,N,0,N,00,N diff --git a/285800/price/prices-20250201.csv b/285800/price/prices-20250201.csv index 45387abbde45..a0ae6a50823b 100644 --- a/285800/price/prices-20250201.csv +++ b/285800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,397683415,161075,61.66,2460,2535,2400,3210,1730,2470,2468.89,1.49,0,-15583,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,434,-20.54,1.06,12,0.92,-121.00,2352.00,4675,20240220,-46.84,1945,20241210,27.76,3830,-35.12,20250123,2060,20.63,20250102,4600,-45.98,20240227,1945,27.76,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,388375105,157329,60.23,2460,2535,2400,3210,1730,2470,2468.55,1.49,0,-16044,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,434,-20.54,1.06,12,0.90,-121.00,2352.00,4675,20240220,-46.84,1945,20241210,27.76,3830,-35.12,20250123,2060,20.63,20250102,4600,-45.98,20240227,1945,27.76,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,378676840,153435,58.74,2460,2535,2400,3210,1730,2470,2468.00,1.49,0,-15721,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,434,-20.54,1.06,12,0.88,-121.00,2352.00,4675,20240220,-46.84,1945,20241210,27.76,3830,-35.12,20250123,2060,20.63,20250102,4600,-45.98,20240227,1945,27.76,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,131123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,10,2,0.40,343399645,139223,53.30,2460,2535,2400,3210,1730,2470,2466.54,1.49,0,-21809,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,433,-20.50,1.05,12,0.80,-121.00,2352.00,4675,20240220,-46.95,1945,20241210,27.51,3830,-35.25,20250123,2060,20.39,20250102,4600,-46.09,20240227,1945,27.51,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,121120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,25,2,1.01,322440245,130814,50.08,2460,2535,2400,3210,1730,2470,2464.88,1.49,0,-26876,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,436,-20.62,1.06,12,0.75,-121.00,2352.00,4675,20240220,-46.63,1945,20241210,28.28,3830,-34.86,20250123,2060,21.12,20250102,4600,-45.76,20240227,1945,28.28,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,111118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,288393490,116990,44.79,2460,2535,2400,3210,1730,2470,2465.11,1.49,0,-27847,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,432,-20.41,1.05,12,0.67,-121.00,2352.00,4675,20240220,-47.17,1945,20241210,26.99,3830,-35.51,20250123,2060,19.90,20250102,4600,-46.30,20240227,1945,26.99,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-30,5,-1.21,135193700,55599,21.28,2460,2510,2400,3210,1730,2470,2431.59,1.49,0,-6479,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,426,-20.17,1.04,12,0.32,-121.00,2352.00,4675,20240220,-47.81,1945,20241210,25.45,3830,-36.29,20250123,2060,18.45,20250102,4600,-46.96,20240227,1945,25.45,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N +20250224,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-25,5,-1.01,28590565,11620,4.45,2460,2510,2440,3210,1730,2470,2460.46,1.49,0,-4151,2643,2556,2488,2401,2333,2522,2367,17,740,100,1530,5,1,17477270,427,-20.21,1.04,12,0.07,-121.00,2352.00,4675,20240220,-47.70,1945,20241210,25.71,3830,-36.16,20250123,2060,18.69,20250102,4600,-46.85,20240227,1945,25.71,20241210,2.65,N,285800,100,17 억,,259794,N,N,0,N,00,N 20250221,161113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-100,5,-3.89,641970775,259033,47.19,2545,2575,2420,3340,1800,2570,2478.23,1.45,0,5483,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,432,-20.41,1.05,12,1.48,-121.00,2352.00,4790,20240208,-48.43,1945,20241210,26.99,3830,-35.51,20250123,2060,19.90,20250102,4600,-46.30,20240227,1945,26.99,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N 20250221,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-120,5,-4.67,611899605,246828,44.97,2545,2575,2420,3340,1800,2570,2478.87,1.45,0,5560,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,428,-20.25,1.04,12,1.41,-121.00,2352.00,4790,20240208,-48.85,1945,20241210,25.96,3830,-36.03,20250123,2060,18.93,20250102,4600,-46.74,20240227,1945,25.96,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N 20250221,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-115,5,-4.47,571243180,230311,41.96,2545,2575,2420,3340,1800,2570,2480.12,1.45,0,5102,2796,2682,2566,2452,2336,2740,2510,17,770,100,1590,5,1,17477270,429,-20.29,1.04,12,1.32,-121.00,2352.00,4790,20240208,-48.75,1945,20241210,26.22,3830,-35.90,20250123,2060,19.17,20250102,4600,-46.63,20240227,1945,26.22,20241210,2.66,N,285800,100,17 억,,253234,N,N,0,N,00,N diff --git a/286750/price/prices-20250201.csv b/286750/price/prices-20250201.csv index 907508c09af8..7a5d2207d3b2 100644 --- a/286750/price/prices-20250201.csv +++ b/286750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,10,2,0.38,434179760,165620,90.66,2640,2660,2585,3430,1850,2640,2621.54,0.90,0,-32116,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,570,-8.66,5.63,12,0.77,-306.00,471.00,2795,20240312,-5.19,1265,20241115,109.49,2765,-4.16,20250214,1815,46.01,20250120,2795,-5.19,20240312,1265,109.49,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,10,2,0.38,429267110,163765,89.65,2640,2660,2585,3430,1850,2640,2621.24,0.90,0,-32630,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,570,-8.66,5.63,12,0.76,-306.00,471.00,2795,20240312,-5.19,1265,20241115,109.49,2765,-4.16,20250214,1815,46.01,20250120,2795,-5.19,20240312,1265,109.49,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,141121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-20,5,-0.76,308851115,118147,64.68,2640,2660,2585,3430,1850,2640,2614.12,0.90,0,-33737,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,564,-8.56,5.56,12,0.55,-306.00,471.00,2795,20240312,-6.26,1265,20241115,107.11,2765,-5.24,20250214,1815,44.35,20250120,2795,-6.26,20240312,1265,107.11,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,131123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-45,5,-1.70,302441595,115686,63.33,2640,2660,2585,3430,1850,2640,2614.33,0.90,0,-33533,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,558,-8.48,5.51,12,0.54,-306.00,471.00,2795,20240312,-7.16,1265,20241115,105.14,2765,-6.15,20250214,1815,42.98,20250120,2795,-7.16,20240312,1265,105.14,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,121120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-30,5,-1.14,265278780,101420,55.52,2640,2660,2585,3430,1850,2640,2615.64,0.90,0,-33050,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,562,-8.53,5.54,12,0.47,-306.00,471.00,2795,20240312,-6.62,1265,20241115,106.32,2765,-5.61,20250214,1815,43.80,20250120,2795,-6.62,20240312,1265,106.32,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,111118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-50,5,-1.89,239584015,91572,50.13,2640,2660,2585,3430,1850,2640,2616.34,0.90,0,-26840,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,557,-8.46,5.50,12,0.43,-306.00,471.00,2795,20240312,-7.33,1265,20241115,104.74,2765,-6.33,20250214,1815,42.70,20250120,2795,-7.33,20240312,1265,104.74,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-20,5,-0.76,78708265,29992,16.42,2640,2660,2595,3430,1850,2640,2624.30,0.90,0,-11163,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,564,-8.56,5.56,12,0.14,-306.00,471.00,2795,20240312,-6.26,1265,20241115,107.11,2765,-5.24,20250214,1815,44.35,20250120,2795,-6.26,20240312,1265,107.11,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N +20250224,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-10,5,-0.38,15255820,5849,3.20,2640,2640,2595,3430,1850,2640,2608.22,0.90,0,559,2756,2697,2616,2557,2476,2727,2587,108,790,500,1740,5,1,21513559,566,-8.59,5.58,12,0.03,-306.00,471.00,2795,20240312,-5.90,1265,20241115,107.91,2765,-4.88,20250214,1815,44.90,20250120,2795,-5.90,20240312,1265,107.91,20241115,0.04,N,286750,500,107 억,,193082,N,N,0,N,00,N 20250221,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,90,2,3.53,473489025,181190,93.56,2535,2675,2535,3315,1785,2550,2613.15,0.62,0,64051,2770,2660,2570,2460,2370,2715,2515,108,765,500,1680,5,1,21513559,568,-8.63,5.61,12,0.84,-306.00,471.00,2795,20240312,-5.55,1265,20241115,108.70,2765,-4.52,20250214,1815,45.45,20250120,2795,-5.55,20240312,1265,108.70,20241115,0.04,N,286750,500,107 억,,133421,N,N,0,N,00,N 20250221,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,85,2,3.33,446686200,171027,88.31,2535,2675,2535,3315,1785,2550,2611.83,0.62,0,60250,2770,2660,2570,2460,2370,2715,2515,108,765,500,1680,5,1,21513559,567,-8.61,5.59,12,0.79,-306.00,471.00,2795,20240312,-5.72,1265,20241115,108.30,2765,-4.70,20250214,1815,45.18,20250120,2795,-5.72,20240312,1265,108.30,20241115,0.04,N,286750,500,107 억,,133421,N,N,0,N,00,N 20250221,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,95,2,3.73,420448135,161056,83.16,2535,2675,2535,3315,1785,2550,2610.61,0.62,0,58382,2770,2660,2570,2460,2370,2715,2515,108,765,500,1680,5,1,21513559,569,-8.64,5.62,12,0.75,-306.00,471.00,2795,20240312,-5.37,1265,20241115,109.09,2765,-4.34,20250214,1815,45.73,20250120,2795,-5.37,20240312,1265,109.09,20241115,0.04,N,286750,500,107 억,,133421,N,N,0,N,00,N diff --git a/286940/price/prices-20250201.csv b/286940/price/prices-20250201.csv index 1986b12f7216..4f39cfc2b2a8 100644 --- a/286940/price/prices-20250201.csv +++ b/286940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161123,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20650,-50,5,-0.24,308822250,15091,91.23,20450,20700,20150,26900,14500,20700,20463.85,1.64,0,4765,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3124,7.57,0.74,12,0.10,2728.00,27924.00,41950,20240223,-50.77,17490,20241209,18.07,21450,-3.73,20250109,18500,11.62,20250103,41700,-50.48,20240226,17490,18.07,20241209,2.42,N,286940,5000,756 억,,248713,N,N,3,N,00,N +20250224,151124,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20650,-50,5,-0.24,291504100,14251,86.16,20450,20650,20150,26900,14500,20700,20454.99,1.64,0,5205,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3124,7.57,0.74,12,0.09,2728.00,27924.00,41950,20240223,-50.77,17490,20241209,18.07,21450,-3.73,20250109,18500,11.62,20250103,41700,-50.48,20240226,17490,18.07,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,141121,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20550,-150,5,-0.72,256494650,12553,75.89,20450,20650,20150,26900,14500,20700,20432.94,1.64,0,4144,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3109,7.53,0.74,12,0.08,2728.00,27924.00,41950,20240223,-51.01,17490,20241209,17.50,21450,-4.20,20250109,18500,11.08,20250103,41700,-50.72,20240226,17490,17.50,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,131123,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20600,-100,5,-0.48,233171700,11419,69.03,20450,20650,20150,26900,14500,20700,20419.63,1.64,0,3418,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3117,7.55,0.74,12,0.08,2728.00,27924.00,41950,20240223,-50.89,17490,20241209,17.78,21450,-3.96,20250109,18500,11.35,20250103,41700,-50.60,20240226,17490,17.78,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,121120,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20550,-150,5,-0.72,202127350,9911,59.92,20450,20600,20150,26900,14500,20700,20394.24,1.64,0,2931,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3109,7.53,0.74,12,0.07,2728.00,27924.00,41950,20240223,-51.01,17490,20241209,17.50,21450,-4.20,20250109,18500,11.08,20250103,41700,-50.72,20240226,17490,17.50,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,111118,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20400,-300,5,-1.45,114181400,5614,33.94,20450,20500,20150,26900,14500,20700,20338.69,1.64,0,-456,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3086,7.48,0.73,12,0.04,2728.00,27924.00,41950,20240223,-51.37,17490,20241209,16.64,21450,-4.90,20250109,18500,10.27,20250103,41700,-51.08,20240226,17490,16.64,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,101117,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20400,-300,5,-1.45,103986600,5113,30.91,20450,20500,20150,26900,14500,20700,20337.69,1.64,0,-519,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3086,7.48,0.73,12,0.03,2728.00,27924.00,41950,20240223,-51.37,17490,20241209,16.64,21450,-4.90,20250109,18500,10.27,20250103,41700,-51.08,20240226,17490,16.64,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N +20250224,091125,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20500,-200,5,-0.97,32553500,1596,9.65,20450,20500,20350,26900,14500,20700,20396.93,1.64,0,-613,21266,20982,20716,20432,20166,20850,20300,756,6200,5000,14900,50,1,15129367,3102,7.51,0.73,12,0.01,2728.00,27924.00,41950,20240223,-51.13,17490,20241209,17.21,21450,-4.43,20250109,18500,10.81,20250103,41700,-50.84,20240226,17490,17.21,20241209,2.42,N,286940,5000,756 억,,248713,N,N,0,N,00,N 20250221,161114,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20700,-50,5,-0.24,337833600,16393,64.94,20900,21000,20450,26950,14550,20750,20608.37,1.69,0,-8065,21083,20916,20733,20566,20383,20825,20475,756,6200,5000,14940,50,1,15129367,3132,7.59,0.74,12,0.11,2728.00,27924.00,41950,20240223,-50.66,17490,20241209,18.35,21450,-3.50,20250109,18500,11.89,20250103,41950,-50.66,20240223,17490,18.35,20241209,2.43,N,286940,5000,756 억,,256370,N,N,17,N,00,N 20250221,151119,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20600,-150,5,-0.72,269130750,13071,51.78,20900,21000,20450,26950,14550,20750,20589.91,1.69,0,-6671,21083,20916,20733,20566,20383,20825,20475,756,6200,5000,14940,50,1,15129367,3117,7.55,0.74,12,0.09,2728.00,27924.00,41950,20240223,-50.89,17490,20241209,17.78,21450,-3.96,20250109,18500,11.35,20250103,41950,-50.89,20240223,17490,17.78,20241209,2.43,N,286940,5000,756 억,,256370,N,N,17,N,00,N 20250221,141119,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,20550,-200,5,-0.96,234935000,11405,45.18,20900,21000,20450,26950,14550,20750,20599.30,1.69,0,-6231,21083,20916,20733,20566,20383,20825,20475,756,6200,5000,14940,50,1,15129367,3109,7.53,0.74,12,0.08,2728.00,27924.00,41950,20240223,-51.01,17490,20241209,17.50,21450,-4.20,20250109,18500,11.08,20250103,41950,-51.01,20240223,17490,17.50,20241209,2.43,N,286940,5000,756 억,,256370,N,N,17,N,00,N diff --git a/288330/price/prices-20250201.csv b/288330/price/prices-20250201.csv index cf50320efc88..43be477ef979 100644 --- a/288330/price/prices-20250201.csv +++ b/288330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,-305,5,-6.08,4902022930,1046700,38.20,4980,4980,4515,6520,3520,5020,4681.99,1.68,0,-213014,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2377,-4.28,9.80,12,2.08,-1102.00,481.00,6100,20241017,-22.70,1451,20240524,224.95,5670,-16.84,20250212,3550,32.82,20250102,6600,-28.56,20240405,1757,168.36,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,-315,5,-6.27,4718590350,1007846,36.79,4980,4980,4515,6520,3520,5020,4680.49,1.68,0,-213540,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2372,-4.27,9.78,12,2.00,-1102.00,481.00,6100,20241017,-22.87,1451,20240524,224.26,5670,-17.02,20250212,3550,32.54,20250102,6600,-28.71,20240405,1757,167.79,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,-330,5,-6.57,4330475445,925248,33.77,4980,4980,4515,6520,3520,5020,4678.85,1.68,0,-193110,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2364,-4.26,9.75,12,1.84,-1102.00,481.00,6100,20241017,-23.11,1451,20240524,223.23,5670,-17.28,20250212,3550,32.11,20250102,6600,-28.94,20240405,1757,166.93,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,131123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-370,5,-7.37,4222347180,902095,32.93,4980,4980,4515,6520,3520,5020,4679.07,1.68,0,-189258,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2344,-4.22,9.67,12,1.79,-1102.00,481.00,6100,20241017,-23.77,1451,20240524,220.47,5670,-17.99,20250212,3550,30.99,20250102,6600,-29.55,20240405,1757,164.66,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-370,5,-7.37,3932763905,839870,30.65,4980,4980,4515,6520,3520,5020,4680.95,1.68,0,-171168,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2344,-4.22,9.67,12,1.67,-1102.00,481.00,6100,20241017,-23.77,1451,20240524,220.47,5670,-17.99,20250212,3550,30.99,20250102,6600,-29.55,20240405,1757,164.66,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,111118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,-350,5,-6.97,3623344150,773445,28.23,4980,4980,4515,6520,3520,5020,4682.92,1.68,0,-170023,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2354,-4.24,9.71,12,1.53,-1102.00,481.00,6100,20241017,-23.44,1451,20240524,221.85,5670,-17.64,20250212,3550,31.55,20250102,6600,-29.24,20240405,1757,165.79,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,-325,5,-6.47,3097865680,661050,24.13,4980,4980,4515,6520,3520,5020,4684.22,1.68,0,-127322,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2367,-4.26,9.76,12,1.31,-1102.00,481.00,6100,20241017,-23.03,1451,20240524,223.57,5670,-17.20,20250212,3550,32.25,20250102,6600,-28.86,20240405,1757,167.22,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N +20250224,091125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,-295,5,-5.88,1017542430,211231,7.71,4980,4980,4715,6520,3520,5020,4813.24,1.68,0,-5401,5716,5367,4901,4552,4086,5542,4727,252,1500,500,3110,5,1,50411730,2382,-4.29,9.82,12,0.42,-1102.00,481.00,6100,20241017,-22.54,1451,20240524,225.64,5670,-16.67,20250212,3550,33.10,20250102,6600,-28.41,20240405,1757,168.92,20240703,0.72,N,288330,500,252 억,,845889,N,N,0,N,00,N 20250221,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,590,2,13.32,13546530115,2726995,968.78,4435,5250,4435,5750,3105,4430,4967.55,0.97,0,356080,4613,4521,4438,4346,4263,4480,4305,252,1320,500,2740,10,1,50411730,2531,-4.56,10.44,12,5.41,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.72,N,288330,500,252 억,,490423,N,N,314,N,00,N 20250221,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,590,2,13.32,13210174900,2659856,944.93,4435,5250,4435,5750,3105,4430,4966.50,0.97,0,351643,4613,4521,4438,4346,4263,4480,4305,252,1320,500,2740,10,1,50411730,2531,-4.56,10.44,12,5.28,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.72,N,288330,500,252 억,,490423,N,N,314,N,00,N 20250221,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,640,2,14.45,11804490215,2382106,846.25,4435,5250,4435,5750,3105,4430,4955.49,0.97,0,304246,4613,4521,4438,4346,4263,4480,4305,252,1320,500,2740,10,1,50411730,2556,-4.60,10.54,12,4.73,-1102.00,481.00,6100,20241017,-16.89,1451,20240524,249.41,5670,-10.58,20250212,3550,42.82,20250102,6600,-23.18,20240405,1757,188.56,20240703,0.72,N,288330,500,252 억,,490423,N,N,314,N,00,N diff --git a/288490/price/prices-20250201.csv b/288490/price/prices-20250201.csv index 3335a7461b64..02b9cb9ce06f 100644 --- a/288490/price/prices-20250201.csv +++ b/288490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161124,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,25199832,198836,157.95,129,129,126,129,97,113,126.74,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,1.14,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,151124,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,24545544,193764,153.92,129,129,126,129,97,113,126.68,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,1.11,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,141122,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,22659177,179141,142.30,129,129,126,129,97,113,126.49,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,1.03,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,131124,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,22659177,179141,142.30,129,129,126,129,97,113,126.49,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,1.03,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,121121,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,22632474,178934,142.14,129,129,126,129,97,113,126.49,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,1.02,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,111119,53,100.00,KONEX,,,N,N,N,N, ,N,129,16,1,14.16,20051958,158930,126.25,129,129,126,129,97,113,126.17,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,23,-2.53,5.86,12,0.91,-51.00,22.00,457,20240603,-71.77,51,20241028,152.94,160,-19.38,20250218,54,138.89,20250103,330,-60.91,20240716,41,214.63,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,101118,53,100.00,KONEX,,,N,N,N,N, ,N,126,13,2,11.50,17629284,139711,110.98,129,129,126,129,97,113,126.18,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,22,-2.47,5.73,12,0.80,-51.00,22.00,457,20240603,-72.43,51,20241028,147.06,160,-21.25,20250218,54,133.33,20250103,330,-61.82,20240716,41,207.32,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N +20250224,091125,53,100.00,KONEX,,,N,N,N,N, ,N,126,13,2,11.50,14684664,116341,92.42,129,129,126,129,97,113,126.22,0.00,0,0,131,121,103,93,75,127,99,17,16,100,60,1,1,17471577,22,-2.47,5.73,12,0.67,-51.00,22.00,457,20240603,-72.43,51,20241028,147.06,160,-21.25,20250218,54,133.33,20250103,330,-61.82,20240716,41,207.32,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20250221,161114,53,100.00,KONEX,,,N,N,N,N, ,N,113,14,1,14.14,11888168,125889,47.00,106,113,85,113,85,99,94.43,0.00,0,0,125,111,104,90,83,108,87,17,14,100,50,1,1,17471577,20,-2.22,5.14,12,0.72,-51.00,22.00,457,20240603,-75.27,51,20241028,121.57,160,-29.37,20250218,54,109.26,20250103,330,-65.76,20240716,41,175.61,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20250221,151119,53,100.00,KONEX,,,N,N,N,N, ,N,106,7,2,7.07,9972288,108444,40.49,106,106,85,113,85,99,91.96,0.00,0,0,125,111,104,90,83,108,87,17,14,100,50,1,1,17471577,19,-2.08,4.82,12,0.62,-51.00,22.00,457,20240603,-76.81,51,20241028,107.84,160,-33.75,20250218,54,96.30,20250103,330,-67.88,20240716,41,158.54,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N 20250221,141120,53,100.00,KONEX,,,N,N,N,N, ,N,104,5,2,5.05,9763826,106457,39.75,106,106,85,113,85,99,91.72,0.00,0,0,125,111,104,90,83,108,87,17,14,100,50,1,1,17471577,18,-2.04,4.73,12,0.61,-51.00,22.00,457,20240603,-77.24,51,20241028,103.92,160,-35.00,20250218,54,92.59,20250103,330,-68.48,20240716,41,153.66,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N diff --git a/288620/price/prices-20250201.csv b/288620/price/prices-20250201.csv index a519575b336a..04fd13977cf5 100644 --- a/288620/price/prices-20250201.csv +++ b/288620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-40,5,-0.45,55299910,6250,61.48,8850,8920,8770,11600,6260,8930,8846.81,1.08,0,-544,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,620,-26.38,0.90,12,0.09,-337.00,9921.00,21100,20240527,-57.87,7660,20241210,16.06,9920,-10.38,20250120,8210,8.28,20250210,21100,-57.87,20240527,7660,16.06,20241210,1.92,N,288620,500,34 억,,75492,N,N,17,N,00,N +20250224,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-50,5,-0.56,46425000,5251,51.65,8850,8920,8770,11600,6260,8930,8841.17,1.08,0,-460,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,620,-26.35,0.90,12,0.08,-337.00,9921.00,21100,20240527,-57.91,7660,20241210,15.93,9920,-10.48,20250120,8210,8.16,20250210,21100,-57.91,20240527,7660,15.93,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8840,-90,5,-1.01,44743520,5061,49.78,8850,8920,8770,11600,6260,8930,8840.85,1.08,0,-592,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,617,-26.23,0.89,12,0.07,-337.00,9921.00,21100,20240527,-58.10,7660,20241210,15.40,9920,-10.89,20250120,8210,7.67,20250210,21100,-58.10,20240527,7660,15.40,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-50,5,-0.56,42318750,4787,47.09,8850,8920,8770,11600,6260,8930,8840.35,1.08,0,-616,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,620,-26.35,0.90,12,0.07,-337.00,9921.00,21100,20240527,-57.91,7660,20241210,15.93,9920,-10.48,20250120,8210,8.16,20250210,21100,-57.91,20240527,7660,15.93,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8820,-110,5,-1.23,35322980,3996,39.31,8850,8920,8770,11600,6260,8930,8839.58,1.08,0,-265,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,616,-26.17,0.89,12,0.06,-337.00,9921.00,21100,20240527,-58.20,7660,20241210,15.14,9920,-11.09,20250120,8210,7.43,20250210,21100,-58.20,20240527,7660,15.14,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,111119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-50,5,-0.56,25501850,2887,28.40,8850,8920,8770,11600,6260,8930,8833.34,1.08,0,-224,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,620,-26.35,0.90,12,0.04,-337.00,9921.00,21100,20240527,-57.91,7660,20241210,15.93,9920,-10.48,20250120,8210,8.16,20250210,21100,-57.91,20240527,7660,15.93,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,101118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8880,-50,5,-0.56,23673960,2681,26.37,8850,8920,8770,11600,6260,8930,8830.27,1.08,0,-81,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,620,-26.35,0.90,12,0.04,-337.00,9921.00,21100,20240527,-57.91,7660,20241210,15.93,9920,-10.48,20250120,8210,8.16,20250210,21100,-57.91,20240527,7660,15.93,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N +20250224,091126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8780,-150,5,-1.68,6563890,744,7.32,8850,8850,8770,11600,6260,8930,8822.43,1.08,0,-209,9070,9000,8900,8830,8730,9035,8865,35,2670,500,6250,10,1,6979316,613,-26.05,0.88,12,0.01,-337.00,9921.00,21100,20240527,-58.39,7660,20241210,14.62,9920,-11.49,20250120,8210,6.94,20250210,21100,-58.39,20240527,7660,14.62,20241210,1.92,N,288620,500,34 억,,75492,N,N,36,N,00,N 20250221,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,130,2,1.48,89502680,10107,104.32,8870,8970,8800,11440,6160,8800,8855.33,1.04,0,2602,9093,8946,8833,8686,8573,8890,8630,35,2640,500,6160,10,1,6979316,623,-26.50,0.90,12,0.14,-337.00,9921.00,21100,20240527,-57.68,7660,20241210,16.58,9920,-9.98,20250120,8210,8.77,20250210,21100,-57.68,20240527,7660,16.58,20241210,1.89,N,288620,500,34 억,,72890,N,N,36,N,00,N 20250221,151120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8900,100,2,1.14,87111140,9839,101.56,8870,8970,8800,11440,6160,8800,8853.66,1.04,0,2603,9093,8946,8833,8686,8573,8890,8630,35,2640,500,6160,10,1,6979316,621,-26.41,0.90,12,0.14,-337.00,9921.00,21100,20240527,-57.82,7660,20241210,16.19,9920,-10.28,20250120,8210,8.40,20250210,21100,-57.82,20240527,7660,16.19,20241210,1.89,N,288620,500,34 억,,72890,N,N,62,N,00,N 20250221,141120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,60,2,0.68,76391510,8631,89.09,8870,8970,8800,11440,6160,8800,8850.83,1.04,0,2813,9093,8946,8833,8686,8573,8890,8630,35,2640,500,6160,10,1,6979316,618,-26.29,0.89,12,0.12,-337.00,9921.00,21100,20240527,-58.01,7660,20241210,15.67,9920,-10.69,20250120,8210,7.92,20250210,21100,-58.01,20240527,7660,15.67,20241210,1.89,N,288620,500,34 억,,72890,N,N,62,N,00,N diff --git a/288980/price/prices-20250201.csv b/288980/price/prices-20250201.csv index 735c7c84acbf..84dff273cd74 100644 --- a/288980/price/prices-20250201.csv +++ b/288980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-5,5,-0.37,132637154,98741,68.59,1355,1355,1331,1761,949,1355,1343.28,2.31,0,-4152,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,467,192.86,1.19,12,0.29,7.00,1137.00,3265,20240402,-58.65,1135,20241209,18.94,1540,-12.34,20250206,1244,8.52,20250102,3265,-58.65,20240402,1135,18.94,20241209,2.90,N,288980,500,172 억,,797449,N,N,27,N,00,N +20250224,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,0,3,0.00,130120740,96877,67.29,1355,1355,1331,1761,949,1355,1343.15,2.31,0,-3578,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,468,193.57,1.19,12,0.28,7.00,1137.00,3265,20240402,-58.50,1135,20241209,19.38,1540,-12.01,20250206,1244,8.92,20250102,3265,-58.50,20240402,1135,19.38,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1349,-6,5,-0.44,109754376,81789,56.81,1355,1355,1331,1761,949,1355,1341.92,2.31,0,-4464,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,466,192.71,1.19,12,0.24,7.00,1137.00,3265,20240402,-58.68,1135,20241209,18.85,1540,-12.40,20250206,1244,8.44,20250102,3265,-58.68,20240402,1135,18.85,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-5,5,-0.37,88478024,66024,45.86,1355,1355,1331,1761,949,1355,1340.09,2.31,0,-8936,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,467,192.86,1.19,12,0.19,7.00,1137.00,3265,20240402,-58.65,1135,20241209,18.94,1540,-12.34,20250206,1244,8.52,20250102,3265,-58.65,20240402,1135,18.94,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,121121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-5,5,-0.37,84568192,63125,43.85,1355,1355,1331,1761,949,1355,1339.69,2.31,0,-8936,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,467,192.86,1.19,12,0.18,7.00,1137.00,3265,20240402,-58.65,1135,20241209,18.94,1540,-12.34,20250206,1244,8.52,20250102,3265,-58.65,20240402,1135,18.94,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1346,-9,5,-0.66,78562193,58664,40.75,1355,1355,1331,1761,949,1355,1339.19,2.31,0,-9975,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,465,192.29,1.18,12,0.17,7.00,1137.00,3265,20240402,-58.77,1135,20241209,18.59,1540,-12.60,20250206,1244,8.20,20250102,3265,-58.77,20240402,1135,18.59,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,101118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1350,-5,5,-0.37,57759654,43174,29.99,1355,1355,1331,1761,949,1355,1337.83,2.31,0,-9535,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,467,192.86,1.19,12,0.12,7.00,1137.00,3265,20240402,-58.65,1135,20241209,18.94,1540,-12.34,20250206,1244,8.52,20250102,3265,-58.65,20240402,1135,18.94,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N +20250224,091126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-22,5,-1.62,19007811,14186,9.85,1355,1355,1333,1761,949,1355,1339.90,2.31,0,-6824,1395,1375,1365,1345,1335,1370,1340,173,406,500,920,1,1,34556562,461,190.43,1.17,12,0.04,7.00,1137.00,3265,20240402,-59.17,1135,20241209,17.44,1540,-13.44,20250206,1244,7.15,20250102,3265,-59.17,20240402,1135,17.44,20241209,2.90,N,288980,500,172 억,,797449,N,N,0,N,00,N 20250221,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1355,-25,5,-1.81,193733278,141394,106.45,1380,1385,1355,1794,966,1380,1370.22,2.35,0,-16237,1416,1397,1388,1369,1360,1393,1365,173,414,500,930,1,1,34556562,468,193.57,1.19,12,0.41,7.00,1137.00,3265,20240402,-58.50,1135,20241209,19.38,1540,-12.01,20250206,1244,8.92,20250102,3265,-58.50,20240402,1135,19.38,20241209,2.89,N,288980,500,172 억,,813686,N,N,3,N,00,N 20250221,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1372,-8,5,-0.58,153119645,111571,84.00,1380,1385,1365,1794,966,1380,1372.40,2.35,0,-17885,1416,1397,1388,1369,1360,1393,1365,173,414,500,930,1,1,34556562,474,196.00,1.21,12,0.32,7.00,1137.00,3265,20240402,-57.98,1135,20241209,20.88,1540,-10.91,20250206,1244,10.29,20250102,3265,-57.98,20240402,1135,20.88,20241209,2.89,N,288980,500,172 억,,813686,N,N,3,N,00,N 20250221,141120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-9,5,-0.65,135034846,98392,74.08,1380,1385,1365,1794,966,1380,1372.42,2.35,0,-15352,1416,1397,1388,1369,1360,1393,1365,173,414,500,930,1,1,34556562,474,195.86,1.21,12,0.28,7.00,1137.00,3265,20240402,-58.01,1135,20241209,20.79,1540,-10.97,20250206,1244,10.21,20250102,3265,-58.01,20240402,1135,20.79,20241209,2.89,N,288980,500,172 억,,813686,N,N,3,N,00,N diff --git a/289010/price/prices-20250201.csv b/289010/price/prices-20250201.csv index e34e956d5043..adebdb1e17da 100644 --- a/289010/price/prices-20250201.csv +++ b/289010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,51496585,22737,127.56,2275,2295,2245,2980,1610,2295,2264.88,0.54,0,-1217,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.18,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,151125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-35,5,-1.53,40890530,18058,101.31,2275,2295,2245,2980,1610,2295,2264.40,0.54,0,-1129,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,291,-1.24,0.62,12,0.14,-1819.00,3634.00,4600,20240304,-50.87,2150,20250203,5.12,2620,-13.74,20250106,2150,5.12,20250203,4600,-50.87,20240304,2150,5.12,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,141122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,21193375,9323,52.31,2275,2295,2260,2980,1610,2295,2273.24,0.54,0,-755,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.07,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,131125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,17819420,7837,43.97,2275,2295,2260,2980,1610,2295,2273.76,0.54,0,-789,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.06,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,121122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,17532880,7711,43.26,2275,2295,2260,2980,1610,2295,2273.75,0.54,0,-683,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.06,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,111120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,13801885,6062,34.01,2275,2295,2265,2980,1610,2295,2276.79,0.54,0,-677,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.05,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,101118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,-25,5,-1.09,11454685,5027,28.20,2275,2295,2265,2980,1610,2295,2278.63,0.54,0,-677,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,292,-1.25,0.62,12,0.04,-1819.00,3634.00,4600,20240304,-50.65,2150,20250203,5.58,2620,-13.36,20250106,2150,5.58,20250203,4600,-50.65,20240304,2150,5.58,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N +20250224,091126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,-15,5,-0.65,5609710,2462,13.81,2275,2290,2275,2980,1610,2295,2278.52,0.54,0,-240,2328,2311,2293,2276,2258,2302,2267,64,685,500,1510,5,1,12864037,293,-1.25,0.63,12,0.02,-1819.00,3634.00,4600,20240304,-50.43,2150,20250203,6.05,2620,-12.98,20250106,2150,6.05,20250203,4600,-50.43,20240304,2150,6.05,20250203,1.09,N,289010,500,64 억,,69060,N,N,0,N,00,N 20250221,161115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-5,5,-0.22,38602615,16899,115.65,2300,2310,2275,2990,1610,2300,2284.31,0.54,0,-174,2340,2320,2310,2290,2280,2315,2285,64,690,500,1510,5,1,12864037,295,-1.26,0.63,12,0.13,-1819.00,3634.00,4600,20240304,-50.11,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.08,N,289010,500,64 억,,69226,N,N,0,N,00,N 20250221,151120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,37801670,16550,113.26,2300,2310,2275,2990,1610,2300,2284.09,0.54,0,34,2340,2320,2310,2290,2280,2315,2285,64,690,500,1510,5,1,12864037,294,-1.26,0.63,12,0.13,-1819.00,3634.00,4600,20240304,-50.33,2150,20250203,6.28,2620,-12.79,20250106,2150,6.28,20250203,4600,-50.33,20240304,2150,6.28,20250203,1.08,N,289010,500,64 억,,69226,N,N,0,N,00,N 20250221,141121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-5,5,-0.22,32340410,14162,96.92,2300,2310,2275,2990,1610,2300,2283.60,0.54,0,49,2340,2320,2310,2290,2280,2315,2285,64,690,500,1510,5,1,12864037,295,-1.26,0.63,12,0.11,-1819.00,3634.00,4600,20240304,-50.11,2150,20250203,6.74,2620,-12.40,20250106,2150,6.74,20250203,4600,-50.11,20240304,2150,6.74,20250203,1.08,N,289010,500,64 억,,69226,N,N,0,N,00,N diff --git a/289080/price/prices-20250201.csv b/289080/price/prices-20250201.csv index 18639f684362..7c26c0f5f108 100644 --- a/289080/price/prices-20250201.csv +++ b/289080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1462,0,3,0.00,193555657,133277,26.65,1450,1466,1438,1900,1024,1462,1452.28,0.00,0,24029,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,782,18.05,1.04,03,0.25,81.00,1402.00,2835,20240613,-48.43,1156,20241209,26.47,1577,-7.29,20250212,1228,19.06,20250203,2835,-48.43,20240613,1156,26.47,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1465,3,2,0.21,169874765,117092,23.41,1450,1466,1438,1900,1024,1462,1450.78,0.00,0,25390,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,783,18.09,1.04,03,0.22,81.00,1402.00,2835,20240613,-48.32,1156,20241209,26.73,1577,-7.10,20250212,1228,19.30,20250203,2835,-48.32,20240613,1156,26.73,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1461,-1,5,-0.07,155354768,107139,21.42,1450,1463,1438,1900,1024,1462,1450.03,0.00,0,24880,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,781,18.04,1.04,03,0.20,81.00,1402.00,2835,20240613,-48.47,1156,20241209,26.38,1577,-7.36,20250212,1228,18.97,20250203,2835,-48.47,20240613,1156,26.38,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,131125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1460,-2,5,-0.14,145974432,100697,20.13,1450,1463,1438,1900,1024,1462,1449.64,0.00,0,22815,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,781,18.02,1.04,03,0.19,81.00,1402.00,2835,20240613,-48.50,1156,20241209,26.30,1577,-7.42,20250212,1228,18.89,20250203,2835,-48.50,20240613,1156,26.30,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,121122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1462,0,3,0.00,129324375,89279,17.85,1450,1463,1438,1900,1024,1462,1448.54,0.00,0,25260,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,782,18.05,1.04,03,0.17,81.00,1402.00,2835,20240613,-48.43,1156,20241209,26.47,1577,-7.29,20250212,1228,19.06,20250203,2835,-48.43,20240613,1156,26.47,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,111120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1448,-14,5,-0.96,94640507,65489,13.09,1450,1458,1438,1900,1024,1462,1445.14,0.00,0,11936,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,774,17.88,1.03,03,0.12,81.00,1402.00,2835,20240613,-48.92,1156,20241209,25.26,1577,-8.18,20250212,1228,17.92,20250203,2835,-48.92,20240613,1156,25.26,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1450,-12,5,-0.82,70679586,48940,9.79,1450,1458,1438,1900,1024,1462,1444.21,0.00,0,7185,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,775,17.90,1.03,03,0.09,81.00,1402.00,2835,20240613,-48.85,1156,20241209,25.43,1577,-8.05,20250212,1228,18.08,20250203,2835,-48.85,20240613,1156,25.43,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N +20250224,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1446,-16,5,-1.09,28344960,19593,3.92,1450,1458,1441,1900,1024,1462,1446.69,0.00,0,2716,1553,1507,1474,1428,1395,1530,1451,267,438,500,1020,1,1,53459563,773,17.85,1.03,03,0.04,81.00,1402.00,2835,20240613,-48.99,1156,20241209,25.09,1577,-8.31,20250212,1228,17.75,20250203,2835,-48.99,20240613,1156,25.09,20241209,3.99,N,289080,500,267 억,,0,N,N,0,N,00,N 20250221,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1462,11,2,0.76,735077079,498683,313.81,1450,1520,1441,1886,1016,1451,1474.04,0.00,0,-4064,1488,1469,1456,1437,1424,1463,1431,267,435,500,1010,1,1,53459563,782,18.05,1.04,03,0.93,81.00,1402.00,2835,20240613,-48.43,1156,20241209,26.47,1577,-7.29,20250212,1228,19.06,20250203,2835,-48.43,20240613,1156,26.47,20241209,4.04,N,289080,500,267 억,,0,N,N,0,N,00,N 20250221,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1453,2,2,0.14,716295088,485824,305.72,1450,1520,1441,1886,1016,1451,1474.39,0.00,0,-7626,1488,1469,1456,1437,1424,1463,1431,267,435,500,1010,1,1,53459563,777,17.94,1.04,03,0.91,81.00,1402.00,2835,20240613,-48.75,1156,20241209,25.69,1577,-7.86,20250212,1228,18.32,20250203,2835,-48.75,20240613,1156,25.69,20241209,4.04,N,289080,500,267 억,,0,N,N,0,N,00,N 20250221,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1463,12,2,0.83,166707841,114822,72.26,1450,1465,1441,1886,1016,1451,1451.88,0.00,0,6954,1488,1469,1456,1437,1424,1463,1431,267,435,500,1010,1,1,53459563,782,18.06,1.04,03,0.21,81.00,1402.00,2835,20240613,-48.40,1156,20241209,26.56,1577,-7.23,20250212,1228,19.14,20250203,2835,-48.40,20240613,1156,26.56,20241209,4.04,N,289080,500,267 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20250201.csv b/289170/price/prices-20250201.csv index 473b84733fe3..769d70a61f55 100644 --- a/289170/price/prices-20250201.csv +++ b/289170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161125,57,100.00,KONEX,,,N,N,N,N, ,N,5270,370,2,7.55,1056880,214,36.64,4900,5580,4900,5630,4165,4900,4938.69,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,188,-30.64,5.88,12,0.01,-172.00,896.00,8350,20241025,-36.89,2610,20240621,101.92,5740,-8.19,20250103,3600,46.39,20250218,8350,-36.89,20241025,2610,101.92,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,151126,57,100.00,KONEX,,,N,N,N,N, ,N,5270,370,2,7.55,1056880,214,36.64,4900,5580,4900,5630,4165,4900,4938.69,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,188,-30.64,5.88,12,0.01,-172.00,896.00,8350,20241025,-36.89,2610,20240621,101.92,5740,-8.19,20250103,3600,46.39,20250218,8350,-36.89,20241025,2610,101.92,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,141123,57,100.00,KONEX,,,N,N,N,N, ,N,5270,370,2,7.55,1056880,214,36.64,4900,5580,4900,5630,4165,4900,4938.69,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,188,-30.64,5.88,12,0.01,-172.00,896.00,8350,20241025,-36.89,2610,20240621,101.92,5740,-8.19,20250103,3600,46.39,20250218,8350,-36.89,20241025,2610,101.92,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,131125,57,100.00,KONEX,,,N,N,N,N, ,N,5580,680,2,13.88,1035800,210,35.96,4900,5580,4900,5630,4165,4900,4932.38,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,200,-32.44,6.23,12,0.01,-172.00,896.00,8350,20241025,-33.17,2610,20240621,113.79,5740,-2.79,20250103,3600,55.00,20250218,8350,-33.17,20241025,2610,113.79,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,121122,57,100.00,KONEX,,,N,N,N,N, ,N,5580,680,2,13.88,1035800,210,35.96,4900,5580,4900,5630,4165,4900,4932.38,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,200,-32.44,6.23,12,0.01,-172.00,896.00,8350,20241025,-33.17,2610,20240621,113.79,5740,-2.79,20250103,3600,55.00,20250218,8350,-33.17,20241025,2610,113.79,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,111120,57,100.00,KONEX,,,N,N,N,N, ,N,5580,680,2,13.88,1035800,210,35.96,4900,5580,4900,5630,4165,4900,4932.38,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,200,-32.44,6.23,12,0.01,-172.00,896.00,8350,20241025,-33.17,2610,20240621,113.79,5740,-2.79,20250103,3600,55.00,20250218,8350,-33.17,20241025,2610,113.79,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,101119,57,100.00,KONEX,,,N,N,N,N, ,N,5580,680,2,13.88,1035800,210,35.96,4900,5580,4900,5630,4165,4900,4932.38,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,10,1,3576689,200,-32.44,6.23,12,0.01,-172.00,896.00,8350,20241025,-33.17,2610,20240621,113.79,5740,-2.79,20250103,3600,55.00,20250218,8350,-33.17,20241025,2610,113.79,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20250224,091127,57,100.00,KONEX,,,N,N,N,N, ,N,4900,0,3,0.00,0,0,0.00,0,0,0,5630,4165,4900,0.00,0.00,0,0,6066,5482,4696,4112,3326,5090,3720,18,730,500,2940,5,1,3576689,175,-28.49,5.47,12,0.00,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250221,161116,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250221,151121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20250221,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4900,300,2,6.52,2285805,584,126.68,5280,5280,3910,5290,3910,4600,3914.05,0.00,0,0,4936,4767,4431,4262,3926,4852,4347,18,690,500,2760,5,1,3576689,175,-28.49,5.47,12,0.02,-172.00,896.00,8350,20241025,-41.32,2610,20240621,87.74,5740,-14.63,20250103,3600,36.11,20250218,8350,-41.32,20241025,2610,87.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250201.csv b/289220/price/prices-20250201.csv index d4a88cea12bb..b38e8fb44058 100644 --- a/289220/price/prices-20250201.csv +++ b/289220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,-170,5,-2.49,214856250,32352,51.95,6680,6750,6590,8860,4780,6820,6641.20,1.12,0,2117,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1484,-5.98,1.54,12,0.14,-1112.00,4312.00,12890,20240223,-48.41,5010,20241209,32.73,7150,-6.99,20250107,5650,17.70,20250203,12700,-47.64,20240227,5010,32.73,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,151126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,-170,5,-2.49,196259820,29554,47.46,6680,6750,6590,8860,4780,6820,6640.72,1.12,0,2622,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1484,-5.98,1.54,12,0.13,-1112.00,4312.00,12890,20240223,-48.41,5010,20241209,32.73,7150,-6.99,20250107,5650,17.70,20250203,12700,-47.64,20240227,5010,32.73,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,141123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6630,-190,5,-2.79,166322220,25040,40.21,6680,6750,6590,8860,4780,6820,6642.26,1.12,0,1982,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1479,-5.96,1.54,12,0.11,-1112.00,4312.00,12890,20240223,-48.56,5010,20241209,32.34,7150,-7.27,20250107,5650,17.35,20250203,12700,-47.80,20240227,5010,32.34,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,131126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,-170,5,-2.49,150022700,22576,36.26,6680,6750,6590,8860,4780,6820,6645.23,1.12,0,1446,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1484,-5.98,1.54,12,0.10,-1112.00,4312.00,12890,20240223,-48.41,5010,20241209,32.73,7150,-6.99,20250107,5650,17.70,20250203,12700,-47.64,20240227,5010,32.73,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,121122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,-180,5,-2.64,127981920,19251,30.92,6680,6750,6590,8860,4780,6820,6648.07,1.12,0,-611,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1482,-5.97,1.54,12,0.09,-1112.00,4312.00,12890,20240223,-48.49,5010,20241209,32.53,7150,-7.13,20250107,5650,17.52,20250203,12700,-47.72,20240227,5010,32.53,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,111120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,-180,5,-2.64,107628630,16181,25.99,6680,6750,6590,8860,4780,6820,6651.54,1.12,0,-1874,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1482,-5.97,1.54,12,0.07,-1112.00,4312.00,12890,20240223,-48.49,5010,20241209,32.53,7150,-7.13,20250107,5650,17.52,20250203,12700,-47.72,20240227,5010,32.53,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,101119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6710,-110,5,-1.61,81989700,12333,19.81,6680,6750,6590,8860,4780,6820,6647.99,1.12,0,-1869,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1497,-6.03,1.56,12,0.06,-1112.00,4312.00,12890,20240223,-47.94,5010,20241209,33.93,7150,-6.15,20250107,5650,18.76,20250203,12700,-47.17,20240227,5010,33.93,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N +20250224,091127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6600,-220,5,-3.23,35159960,5305,8.52,6680,6710,6600,8860,4780,6820,6627.70,1.12,0,-1151,7066,6942,6796,6672,6526,6870,6600,112,2040,500,4910,10,1,22312221,1473,-5.94,1.53,12,0.02,-1112.00,4312.00,12890,20240223,-48.80,5010,20241209,31.74,7150,-7.69,20250107,5650,16.81,20250203,12700,-48.03,20240227,5010,31.74,20241209,0.97,N,289220,500,111 억,,249282,N,N,18,N,00,N 20250221,161116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6820,-10,5,-0.15,418617570,62070,29.69,6830,6920,6650,8870,4790,6830,6744.01,1.12,0,-966,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1522,-6.13,1.58,12,0.28,-1112.00,4312.00,12890,20240223,-47.09,5010,20241209,36.13,7150,-4.62,20250107,5650,20.71,20250203,12890,-47.09,20240223,5010,36.13,20241209,1.04,N,289220,500,111 억,,250071,N,N,18,N,00,N 20250221,151121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-70,5,-1.02,388030450,57561,27.53,6830,6920,6650,8870,4790,6830,6741.20,1.12,0,4,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1508,-6.08,1.57,12,0.26,-1112.00,4312.00,12890,20240223,-47.56,5010,20241209,34.93,7150,-5.45,20250107,5650,19.65,20250203,12890,-47.56,20240223,5010,34.93,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N 20250221,141121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,-80,5,-1.17,341689230,50697,24.25,6830,6920,6650,8870,4790,6830,6739.83,1.12,0,23,7330,7080,6850,6600,6370,7205,6725,112,2040,500,4910,10,1,22312221,1506,-6.07,1.57,12,0.23,-1112.00,4312.00,12890,20240223,-47.63,5010,20241209,34.73,7150,-5.59,20250107,5650,19.47,20250203,12890,-47.63,20240223,5010,34.73,20241209,1.04,N,289220,500,111 억,,250071,N,N,1611,N,00,N diff --git a/289860/price/prices-20250201.csv b/289860/price/prices-20250201.csv index baabc3ae8ba4..b9bd9b908baf 100644 --- a/289860/price/prices-20250201.csv +++ b/289860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161126,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,151126,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,141124,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,131126,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,121123,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,111121,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,101120,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20250224,091127,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250221,161116,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250221,151121,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20250221,141122,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9300,-20.97,20240307,5700,28.95,20241118,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250201.csv b/289930/price/prices-20250201.csv index 657d26b37548..846cc86b68fe 100644 --- a/289930/price/prices-20250201.csv +++ b/289930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,210,2,1.97,3076137300,290966,86.01,10590,11090,10140,13880,7480,10680,10572.03,3.46,0,70865,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1363,-7.39,7.04,12,2.32,-1474.00,1547.00,18500,20241025,-41.14,6630,20250203,64.25,11370,-4.22,20250221,6630,64.25,20250203,18500,-41.14,20241025,6630,64.25,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,151127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,220,2,2.06,2982153240,282333,83.45,10590,11090,10140,13880,7480,10680,10562.41,3.46,0,70408,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1365,-7.39,7.05,12,2.26,-1474.00,1547.00,18500,20241025,-41.08,6630,20250203,64.40,11370,-4.13,20250221,6630,64.40,20250203,18500,-41.08,20241025,6630,64.40,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10980,300,2,2.81,2731503230,259314,76.65,10590,11090,10140,13880,7480,10680,10533.40,3.46,0,63990,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1375,-7.45,7.10,12,2.07,-1474.00,1547.00,18500,20241025,-40.65,6630,20250203,65.61,11370,-3.43,20250221,6630,65.61,20250203,18500,-40.65,20241025,6630,65.61,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-20,5,-0.19,1973722470,190076,56.18,10590,10660,10140,13880,7480,10680,10383.37,3.46,0,57040,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1335,-7.23,6.89,12,1.52,-1474.00,1547.00,18500,20241025,-42.38,6630,20250203,60.78,11370,-6.24,20250221,6630,60.78,20250203,18500,-42.38,20241025,6630,60.78,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,121123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-70,5,-0.66,1833035310,176817,52.26,10590,10640,10140,13880,7480,10680,10366.30,3.46,0,54164,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1328,-7.20,6.86,12,1.41,-1474.00,1547.00,18500,20241025,-42.65,6630,20250203,60.03,11370,-6.68,20250221,6630,60.03,20250203,18500,-42.65,20241025,6630,60.03,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,111121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10490,-190,5,-1.78,1623439500,156973,46.40,10590,10590,10140,13880,7480,10680,10341.49,3.46,0,52714,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1313,-7.12,6.78,12,1.25,-1474.00,1547.00,18500,20241025,-43.30,6630,20250203,58.22,11370,-7.74,20250221,6630,58.22,20250203,18500,-43.30,20241025,6630,58.22,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,101120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10270,-410,5,-3.84,1269092860,122907,36.33,10590,10590,10140,13880,7480,10680,10324.74,3.46,0,33164,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1286,-6.97,6.64,12,0.98,-1474.00,1547.00,18500,20241025,-44.49,6630,20250203,54.90,11370,-9.67,20250221,6630,54.90,20250203,18500,-44.49,20241025,6630,54.90,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N +20250224,091128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10340,-340,5,-3.18,681690680,66308,19.60,10590,10590,10140,13880,7480,10680,10278.79,3.46,0,17194,11720,11200,10850,10330,9980,11025,10155,63,3200,500,7470,10,1,12519593,1295,-7.01,6.68,12,0.53,-1474.00,1547.00,18500,20241025,-44.11,6630,20250203,55.96,11370,-9.06,20250221,6630,55.96,20250203,18500,-44.11,20241025,6630,55.96,20250203,0.71,N,289930,500,62 억,,433194,N,N,0,N,00,N 20250221,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-120,5,-1.11,3637794270,334322,92.63,10970,11370,10500,14040,7560,10800,10881.92,3.40,0,6651,11380,11090,10570,10280,9760,11235,10425,63,3240,500,7560,10,1,12519593,1337,-7.25,6.90,12,2.67,-1474.00,1547.00,18500,20241025,-42.27,6630,20250203,61.09,11370,-6.07,20250221,6630,61.09,20250203,18500,-42.27,20241025,6630,61.09,20250203,0.67,N,289930,500,62 억,,425586,N,N,0,N,00,N 20250221,151121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,-140,5,-1.30,3551003040,326201,90.38,10970,11370,10500,14040,7560,10800,10886.01,3.40,0,7188,11380,11090,10570,10280,9760,11235,10425,63,3240,500,7560,10,1,12519593,1335,-7.23,6.89,12,2.61,-1474.00,1547.00,18500,20241025,-42.38,6630,20250203,60.78,11370,-6.24,20250221,6630,60.78,20250203,18500,-42.38,20241025,6630,60.78,20250203,0.67,N,289930,500,62 억,,425586,N,N,0,N,00,N 20250221,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,-40,5,-0.37,3151170630,288829,80.02,10970,11370,10500,14040,7560,10800,10910.27,3.40,0,19640,11380,11090,10570,10280,9760,11235,10425,63,3240,500,7560,10,1,12519593,1347,-7.30,6.96,12,2.31,-1474.00,1547.00,18500,20241025,-41.84,6630,20250203,62.29,11370,-5.36,20250221,6630,62.29,20250203,18500,-41.84,20241025,6630,62.29,20250203,0.67,N,289930,500,62 억,,425586,N,N,0,N,00,N diff --git a/290090/price/prices-20250201.csv b/290090/price/prices-20250201.csv index f9f3389a710a..56855552546c 100644 --- a/290090/price/prices-20250201.csv +++ b/290090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-10,5,-0.12,48442960,5785,111.49,8650,8650,8300,11100,5980,8540,8373.51,0.17,0,-80,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,634,21.17,0.86,12,0.08,403.00,9896.00,12750,20240213,-33.10,6600,20241209,29.24,8680,-1.73,20250220,6960,22.56,20250102,12450,-31.49,20240304,6600,29.24,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-30,5,-0.35,46078240,5508,106.15,8650,8650,8300,11100,5980,8540,8365.69,0.17,0,-32,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,633,21.12,0.86,12,0.07,403.00,9896.00,12750,20240213,-33.25,6600,20241209,28.94,8680,-1.96,20250220,6960,22.27,20250102,12450,-31.65,20240304,6600,28.94,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,-190,5,-2.22,41554440,4967,95.72,8650,8650,8300,11100,5980,8540,8366.10,0.17,0,-10,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,621,20.72,0.84,12,0.07,403.00,9896.00,12750,20240213,-34.51,6600,20241209,26.52,8680,-3.80,20250220,6960,19.97,20250102,12450,-32.93,20240304,6600,26.52,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-170,5,-1.99,35471510,4235,81.61,8650,8650,8300,11100,5980,8540,8375.80,0.17,0,-16,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,622,20.77,0.85,12,0.06,403.00,9896.00,12750,20240213,-34.35,6600,20241209,26.82,8680,-3.57,20250220,6960,20.26,20250102,12450,-32.77,20240304,6600,26.82,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8420,-120,5,-1.41,27006060,3218,62.02,8650,8650,8320,11100,5980,8540,8392.19,0.17,0,-7,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,626,20.89,0.85,12,0.04,403.00,9896.00,12750,20240213,-33.96,6600,20241209,27.58,8680,-3.00,20250220,6960,20.98,20250102,12450,-32.37,20240304,6600,27.58,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,111121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-110,5,-1.29,22535490,2682,51.69,8650,8650,8370,11100,5980,8540,8402.49,0.17,0,-20,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,627,20.92,0.85,12,0.04,403.00,9896.00,12750,20240213,-33.88,6600,20241209,27.73,8680,-2.88,20250220,6960,21.12,20250102,12450,-32.29,20240304,6600,27.73,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8430,-110,5,-1.29,12232110,1455,28.04,8650,8650,8370,11100,5980,8540,8406.95,0.17,0,-28,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,627,20.92,0.85,12,0.02,403.00,9896.00,12750,20240213,-33.88,6600,20241209,27.73,8680,-2.88,20250220,6960,21.12,20250102,12450,-32.29,20240304,6600,27.73,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N +20250224,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8380,-160,5,-1.87,2011680,238,4.59,8650,8650,8370,11100,5980,8540,8452.44,0.17,0,-9,8740,8640,8480,8380,8220,8690,8430,37,2560,500,5800,10,1,7435268,623,20.79,0.85,12,0.00,403.00,9896.00,12750,20240213,-34.27,6600,20241209,26.97,8680,-3.46,20250220,6960,20.40,20250102,12450,-32.69,20240304,6600,26.97,20241209,0.36,N,290090,500,37 억,,12296,N,N,0,N,00,N 20250221,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,210,2,2.52,43981500,5189,117.96,8320,8580,8320,10820,5840,8330,8475.89,0.17,0,-247,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,635,21.19,0.86,12,0.07,403.00,9896.00,12980,20240208,-34.21,6600,20241209,29.39,8680,-1.61,20250220,6960,22.70,20250102,12450,-31.41,20240304,6600,29.39,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N 20250221,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,130,2,1.56,32032520,3791,86.18,8320,8570,8320,10820,5840,8330,8449.62,0.17,0,-292,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,629,20.99,0.85,12,0.05,403.00,9896.00,12980,20240208,-34.82,6600,20241209,28.18,8680,-2.53,20250220,6960,21.55,20250102,12450,-32.05,20240304,6600,28.18,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N 20250221,141122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,160,2,1.92,28573080,3383,76.90,8320,8570,8320,10820,5840,8330,8446.08,0.17,0,-300,8856,8592,8416,8152,7976,8505,8065,37,2490,500,5660,10,1,7435268,631,21.07,0.86,12,0.05,403.00,9896.00,12980,20240208,-34.59,6600,20241209,28.64,8680,-2.19,20250220,6960,21.98,20250102,12450,-31.81,20240304,6600,28.64,20241209,0.35,N,290090,500,37 억,,12543,N,N,0,N,00,N diff --git a/290120/price/prices-20250201.csv b/290120/price/prices-20250201.csv index b277f95165d4..2fa1af6e6215 100644 --- a/290120/price/prices-20250201.csv +++ b/290120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,7171535,3165,31.19,2255,2280,2255,2970,1600,2285,2265.89,0.33,0,327,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3625,-37.10,20240226,2160,5.56,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,151127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,6587855,2909,28.66,2255,2280,2255,2970,1600,2285,2264.65,0.33,0,323,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3625,-37.10,20240226,2160,5.56,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,141125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,6291470,2779,27.38,2255,2280,2255,2970,1600,2285,2263.93,0.33,0,323,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3625,-37.10,20240226,2160,5.56,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,131127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,5623480,2486,24.50,2255,2280,2255,2970,1600,2285,2262.06,0.33,0,557,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3625,-37.10,20240226,2160,5.56,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,121124,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,-5,5,-0.22,5548240,2453,24.17,2255,2280,2255,2970,1600,2285,2261.82,0.33,0,590,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3625,-37.10,20240226,2160,5.56,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,111122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,-25,5,-1.09,5475330,2421,23.85,2255,2280,2255,2970,1600,2285,2261.60,0.33,0,612,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,351,-3.90,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.93,2160,20241210,4.63,2570,-12.06,20250120,2160,4.63,20250207,3625,-37.66,20240226,2160,4.63,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,101120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-10,5,-0.44,5109210,2259,22.26,2255,2280,2255,2970,1600,2285,2261.71,0.33,0,598,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,353,-3.93,0.42,12,0.01,-579.00,5438.00,3960,20240219,-42.55,2160,20241210,5.32,2570,-11.48,20250120,2160,5.32,20250207,3625,-37.24,20240226,2160,5.32,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N +20250224,091128,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-10,5,-0.44,2030590,900,8.87,2255,2275,2255,2970,1600,2285,2256.21,0.33,0,572,2435,2360,2300,2225,2165,2397,2262,78,685,500,1640,5,1,15515138,353,-3.93,0.42,12,0.01,-579.00,5438.00,3960,20240219,-42.55,2160,20241210,5.32,2570,-11.48,20250120,2160,5.32,20250207,3625,-37.24,20240226,2160,5.32,20241210,0.00,N,290120,500,77 억,,50748,N,N,0,N,00,N 20250221,161117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,40,2,1.78,23362400,10149,198.81,2245,2375,2240,2915,1575,2245,2301.96,0.31,0,-103,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,355,-3.95,0.42,12,0.07,-579.00,5438.00,3960,20240219,-42.30,2160,20241210,5.79,2570,-11.09,20250120,2160,5.79,20250207,3795,-39.79,20240221,2160,5.79,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N 20250221,151122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,35,2,1.56,22347770,9705,190.11,2245,2375,2240,2915,1575,2245,2302.71,0.31,0,273,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,354,-3.94,0.42,12,0.06,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3795,-39.92,20240221,2160,5.56,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N 20250221,141123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,75,2,3.34,19588570,8507,166.64,2245,2375,2240,2915,1575,2245,2302.64,0.31,0,-125,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,360,-4.01,0.43,12,0.05,-579.00,5438.00,3960,20240219,-41.41,2160,20241210,7.41,2570,-9.73,20250120,2160,7.41,20250207,3795,-38.87,20240221,2160,7.41,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N diff --git a/290270/price/prices-20250201.csv b/290270/price/prices-20250201.csv index 3e57b2fd1dac..c6bd8a21d67d 100644 --- a/290270/price/prices-20250201.csv +++ b/290270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,35,2,1.00,86988055,24880,222.78,3475,3530,3470,4535,2445,3490,3496.30,0.72,0,1868,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,339,5.03,0.79,12,0.26,701.00,4468.00,4855,20240430,-27.39,3095,20241209,13.89,4750,-25.79,20250107,3155,11.73,20250102,4855,-27.39,20240430,3095,13.89,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,151127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,25,2,0.72,79184245,22665,202.95,3475,3530,3470,4535,2445,3490,3493.68,0.72,0,1885,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,338,5.01,0.79,12,0.24,701.00,4468.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,141125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,25,2,0.72,73362910,21001,188.05,3475,3530,3470,4535,2445,3490,3493.31,0.72,0,1660,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,338,5.01,0.79,12,0.22,701.00,4468.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,5,2,0.14,70040015,20057,179.59,3475,3525,3470,4535,2445,3490,3492.05,0.72,0,1655,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,336,4.99,0.78,12,0.21,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,121124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3515,25,2,0.72,59857365,17152,153.58,3475,3515,3470,4535,2445,3490,3489.82,0.72,0,1536,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,338,5.01,0.79,12,0.18,701.00,4468.00,4855,20240430,-27.60,3095,20241209,13.57,4750,-26.00,20250107,3155,11.41,20250102,4855,-27.60,20240430,3095,13.57,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3510,20,2,0.57,50301865,14426,129.17,3475,3510,3470,4535,2445,3490,3486.89,0.72,0,868,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,337,5.01,0.79,12,0.15,701.00,4468.00,4855,20240430,-27.70,3095,20241209,13.41,4750,-26.11,20250107,3155,11.25,20250102,4855,-27.70,20240430,3095,13.41,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,101121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,0,3,0.00,24662255,7093,63.51,3475,3500,3470,4535,2445,3490,3476.98,0.72,0,368,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,335,4.98,0.78,12,0.07,701.00,4468.00,4855,20240430,-28.12,3095,20241209,12.76,4750,-26.53,20250107,3155,10.62,20250102,4855,-28.12,20240430,3095,12.76,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N +20250224,091129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3495,5,2,0.14,6548065,1884,16.87,3475,3500,3475,4535,2445,3490,3475.60,0.72,0,-1,3513,3501,3488,3476,3463,3495,3470,48,1045,500,2510,5,1,9607672,336,4.99,0.78,12,0.02,701.00,4468.00,4855,20240430,-28.01,3095,20241209,12.92,4750,-26.42,20250107,3155,10.78,20250102,4855,-28.01,20240430,3095,12.92,20241209,1.08,N,290270,500,48 억,,69178,N,N,0,N,00,N 20250221,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,15,2,0.43,38648870,11101,32.91,3495,3500,3475,4515,2435,3475,3481.56,0.69,0,2662,3541,3507,3486,3452,3431,3497,3442,48,1040,500,2500,5,1,9607672,335,4.98,0.78,12,0.12,701.00,4468.00,4855,20240430,-28.12,3095,20241209,12.76,4750,-26.53,20250107,3155,10.62,20250102,4855,-28.12,20240430,3095,12.76,20241209,1.08,N,290270,500,48 억,,66519,N,N,0,N,00,N 20250221,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3490,15,2,0.43,38593025,11085,32.86,3495,3500,3475,4515,2435,3475,3481.55,0.69,0,2660,3541,3507,3486,3452,3431,3497,3442,48,1040,500,2500,5,1,9607672,335,4.98,0.78,12,0.12,701.00,4468.00,4855,20240430,-28.12,3095,20241209,12.76,4750,-26.53,20250107,3155,10.62,20250102,4855,-28.12,20240430,3095,12.76,20241209,1.08,N,290270,500,48 억,,66519,N,N,0,N,00,N 20250221,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3485,10,2,0.29,29415475,8453,25.06,3495,3500,3475,4515,2435,3475,3479.89,0.69,0,2983,3541,3507,3486,3452,3431,3497,3442,48,1040,500,2500,5,1,9607672,335,4.97,0.78,12,0.09,701.00,4468.00,4855,20240430,-28.22,3095,20241209,12.60,4750,-26.63,20250107,3155,10.46,20250102,4855,-28.22,20240430,3095,12.60,20241209,1.08,N,290270,500,48 억,,66519,N,N,0,N,00,N diff --git a/290380/price/prices-20250201.csv b/290380/price/prices-20250201.csv index e6db9cce66f9..7e6e1580035e 100644 --- a/290380/price/prices-20250201.csv +++ b/290380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161127,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,151128,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,141125,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,131127,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,121124,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,111122,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,101121,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20250224,091129,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240213,0.00,2300,20240213,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240226,2300,0.00,20240226,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250221,161118,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250221,151123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20250221,141123,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20240208,0.00,2300,20240208,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240221,2300,0.00,20240221,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20250201.csv b/290520/price/prices-20250201.csv index bbdad0166ae4..a430dafd0852 100644 --- a/290520/price/prices-20250201.csv +++ b/290520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,10,2,0.43,25960760,11255,204.49,2300,2340,2300,3005,1625,2315,2306.60,0.14,0,-70,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.07,0.61,12,0.07,-210.00,3826.00,4990,20240326,-53.41,1982,20240806,17.31,2480,-6.25,20250102,2135,8.90,20250206,4990,-53.41,20240326,1982,17.31,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,10,2,0.43,25214435,10934,198.66,2300,2340,2300,3005,1625,2315,2306.06,0.14,0,-40,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.07,0.61,12,0.07,-210.00,3826.00,4990,20240326,-53.41,1982,20240806,17.31,2480,-6.25,20250102,2135,8.90,20250206,4990,-53.41,20240326,1982,17.31,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,141125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,5,2,0.22,13013010,5647,102.60,2300,2340,2300,3005,1625,2315,2304.41,0.14,0,-46,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.05,0.61,12,0.04,-210.00,3826.00,4990,20240326,-53.51,1982,20240806,17.05,2480,-6.45,20250102,2135,8.67,20250206,4990,-53.51,20240326,1982,17.05,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,10,2,0.43,12778690,5546,100.76,2300,2340,2300,3005,1625,2315,2304.13,0.14,0,-44,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.07,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.41,1982,20240806,17.31,2480,-6.25,20250102,2135,8.90,20250206,4990,-53.41,20240326,1982,17.31,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,121124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,10,2,0.43,12771725,5543,100.71,2300,2340,2300,3005,1625,2315,2304.12,0.14,0,-42,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.07,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.41,1982,20240806,17.31,2480,-6.25,20250102,2135,8.90,20250206,4990,-53.41,20240326,1982,17.31,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,111122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,5,2,0.22,11872380,5156,93.68,2300,2340,2300,3005,1625,2315,2302.63,0.14,0,42,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,370,-11.05,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.51,1982,20240806,17.05,2480,-6.45,20250102,2135,8.67,20250206,4990,-53.51,20240326,1982,17.05,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-15,5,-0.65,11814300,5131,93.22,2300,2340,2300,3005,1625,2315,2302.53,0.14,0,46,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,366,-10.95,0.60,12,0.03,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,2480,-7.26,20250102,2135,7.73,20250206,4990,-53.91,20240326,1982,16.04,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N +20250224,091129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,25,2,1.08,140340,61,1.11,2300,2340,2300,3005,1625,2315,2300.66,0.14,0,59,2438,2376,2323,2261,2208,2350,2235,80,690,500,1430,5,1,15929362,373,-11.14,0.61,12,0.00,-210.00,3826.00,4990,20240326,-53.11,1982,20240806,18.06,2480,-5.65,20250102,2135,9.60,20250206,4990,-53.11,20240326,1982,18.06,20240806,0.34,N,290520,500,79 억,,22309,N,N,0,N,00,N 20250221,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,15,2,0.65,12680900,5483,213.35,2385,2385,2270,2990,1610,2300,2312.77,0.14,0,-366,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,369,-11.02,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.61,1982,20240806,16.80,2480,-6.65,20250102,2135,8.43,20250206,4990,-53.61,20240326,1982,16.80,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N 20250221,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,12231790,5289,205.80,2385,2385,2270,2990,1610,2300,2312.68,0.14,0,-359,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,370,-11.05,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.51,1982,20240806,17.05,2480,-6.45,20250102,2135,8.67,20250206,4990,-53.51,20240326,1982,17.05,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N 20250221,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,40,2,1.74,11885445,5139,199.96,2385,2385,2270,2990,1610,2300,2312.79,0.14,0,-315,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,373,-11.14,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.11,1982,20240806,18.06,2480,-5.65,20250102,2135,9.60,20250206,4990,-53.11,20240326,1982,18.06,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N diff --git a/290550/price/prices-20250201.csv b/290550/price/prices-20250201.csv index 5b07a015ccbc..114578f1bbd2 100644 --- a/290550/price/prices-20250201.csv +++ b/290550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161128,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-70,5,-0.84,706183910,86260,126.69,8300,8300,8110,10810,5830,8320,8186.68,3.30,0,19269,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1650,35.26,1.16,12,0.43,234.00,7094.00,13950,20240717,-40.86,6380,20241209,29.31,9240,-10.71,20250217,6900,19.57,20250203,13950,-40.86,20240717,6380,29.31,20241209,6.22,N,290550,500,100 억,,659487,N,N,22,N,00,N +20250224,151128,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8240,-80,5,-0.96,673598070,82305,120.88,8300,8300,8110,10810,5830,8320,8184.17,3.30,0,20335,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1648,35.21,1.16,12,0.41,234.00,7094.00,13950,20240717,-40.93,6380,20241209,29.15,9240,-10.82,20250217,6900,19.42,20250203,13950,-40.93,20240717,6380,29.15,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,141126,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8270,-50,5,-0.60,655158250,80068,117.59,8300,8300,8110,10810,5830,8320,8182.52,3.30,0,21322,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1654,35.34,1.17,12,0.40,234.00,7094.00,13950,20240717,-40.72,6380,20241209,29.62,9240,-10.50,20250217,6900,19.86,20250203,13950,-40.72,20240717,6380,29.62,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,131128,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-70,5,-0.84,599716800,73365,107.75,8300,8300,8110,10810,5830,8320,8174.43,3.30,0,24679,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1650,35.26,1.16,12,0.37,234.00,7094.00,13950,20240717,-40.86,6380,20241209,29.31,9240,-10.71,20250217,6900,19.57,20250203,13950,-40.86,20240717,6380,29.31,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,121125,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-70,5,-0.84,530399120,64936,95.37,8300,8300,8110,10810,5830,8320,8168.03,3.30,0,24465,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1650,35.26,1.16,12,0.32,234.00,7094.00,13950,20240717,-40.86,6380,20241209,29.31,9240,-10.71,20250217,6900,19.57,20250203,13950,-40.86,20240717,6380,29.31,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,111123,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8170,-150,5,-1.80,381287320,46699,68.58,8300,8300,8110,10810,5830,8320,8164.79,3.30,0,11043,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1634,34.91,1.15,12,0.23,234.00,7094.00,13950,20240717,-41.43,6380,20241209,28.06,9240,-11.58,20250217,6900,18.41,20250203,13950,-41.43,20240717,6380,28.06,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,101122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8150,-170,5,-2.04,242860390,29740,43.68,8300,8300,8110,10810,5830,8320,8166.12,3.30,0,2660,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1630,34.83,1.15,12,0.15,234.00,7094.00,13950,20240717,-41.58,6380,20241209,27.74,9240,-11.80,20250217,6900,18.12,20250203,13950,-41.58,20240717,6380,27.74,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N +20250224,091130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8150,-170,5,-2.04,87326990,10702,15.72,8300,8300,8110,10810,5830,8320,8159.88,3.30,0,-791,8526,8422,8336,8232,8146,8475,8285,100,2490,500,5990,10,1,20001230,1630,34.83,1.15,12,0.05,234.00,7094.00,13950,20240717,-41.58,6380,20241209,27.74,9240,-11.80,20250217,6900,18.12,20250203,13950,-41.58,20240717,6380,27.74,20241209,6.22,N,290550,500,100 억,,659487,N,N,19,N,00,N 20250221,161118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8320,-80,5,-0.95,562638870,67629,56.58,8310,8440,8250,10920,5880,8400,8319.49,3.22,0,15016,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1664,35.56,1.17,12,0.34,234.00,7094.00,13950,20240717,-40.36,6380,20241209,30.41,9240,-9.96,20250217,6900,20.58,20250203,13950,-40.36,20240717,6380,30.41,20241209,6.21,N,290550,500,100 억,,643598,N,N,19,N,00,N 20250221,151123,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8340,-60,5,-0.71,526767650,63318,52.98,8310,8440,8250,10920,5880,8400,8319.40,3.22,0,13673,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1668,35.64,1.18,12,0.32,234.00,7094.00,13950,20240717,-40.22,6380,20241209,30.72,9240,-9.74,20250217,6900,20.87,20250203,13950,-40.22,20240717,6380,30.72,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N 20250221,141124,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8320,-80,5,-0.95,480316630,57733,48.30,8310,8440,8250,10920,5880,8400,8319.62,3.22,0,13706,9093,8746,8553,8206,8013,8650,8110,100,2520,500,6040,10,1,20001230,1664,35.56,1.17,12,0.29,234.00,7094.00,13950,20240717,-40.36,6380,20241209,30.41,9240,-9.96,20250217,6900,20.58,20250203,13950,-40.36,20240717,6380,30.41,20241209,6.21,N,290550,500,100 억,,643598,N,N,55,N,00,N diff --git a/290560/price/prices-20250201.csv b/290560/price/prices-20250201.csv index 873d81eabbc6..1bb753bd6c01 100644 --- a/290560/price/prices-20250201.csv +++ b/290560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-220,5,-3.37,87929790,13972,173.03,6430,6510,6050,8470,4570,6520,6293.24,0.99,0,1417,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,244,-1260.00,1.20,12,0.36,-5.00,5259.00,12870,20240215,-51.05,5290,20241209,19.09,6750,-6.67,20250116,5690,10.72,20250102,12340,-48.95,20240326,5290,19.09,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6290,-230,5,-3.53,81440790,12942,160.27,6430,6510,6050,8470,4570,6520,6292.75,0.99,0,1732,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,244,-1258.00,1.20,12,0.33,-5.00,5259.00,12870,20240215,-51.13,5290,20241209,18.90,6750,-6.81,20250116,5690,10.54,20250102,12340,-49.03,20240326,5290,18.90,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,141126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-240,5,-3.68,69779890,11087,137.30,6430,6510,6050,8470,4570,6520,6293.85,0.99,0,1589,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,244,-1256.00,1.19,12,0.29,-5.00,5259.00,12870,20240215,-51.20,5290,20241209,18.71,6750,-6.96,20250116,5690,10.37,20250102,12340,-49.11,20240326,5290,18.71,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-220,5,-3.37,67988150,10802,133.77,6430,6510,6050,8470,4570,6520,6294.03,0.99,0,1622,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,244,-1260.00,1.20,12,0.28,-5.00,5259.00,12870,20240215,-51.05,5290,20241209,19.09,6750,-6.67,20250116,5690,10.72,20250102,12340,-48.95,20240326,5290,19.09,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,121125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-140,5,-2.15,12095870,1889,23.39,6430,6510,6370,8470,4570,6520,6403.32,0.99,0,-285,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,247,-1276.00,1.21,12,0.05,-5.00,5259.00,12870,20240215,-50.43,5290,20241209,20.60,6750,-5.48,20250116,5690,12.13,20250102,12340,-48.30,20240326,5290,20.60,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,111123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-130,5,-1.99,6936340,1080,13.37,6430,6510,6390,8470,4570,6520,6422.54,0.99,0,-207,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,248,-1278.00,1.22,12,0.03,-5.00,5259.00,12870,20240215,-50.35,5290,20241209,20.79,6750,-5.33,20250116,5690,12.30,20250102,12340,-48.22,20240326,5290,20.79,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,101122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-120,5,-1.84,4248810,660,8.17,6430,6510,6400,8470,4570,6520,6437.59,0.99,0,-204,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,248,-1280.00,1.22,12,0.02,-5.00,5259.00,12870,20240215,-50.27,5290,20241209,20.98,6750,-5.19,20250116,5690,12.48,20250102,12340,-48.14,20240326,5290,20.98,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N +20250224,091130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-20,5,-0.31,2552740,396,4.90,6430,6510,6430,8470,4570,6520,6446.31,0.99,0,-119,6766,6642,6536,6412,6306,6590,6360,20,1950,500,3910,10,1,3877972,252,-1300.00,1.24,12,0.01,-5.00,5259.00,12870,20240215,-49.49,5290,20241209,22.87,6750,-3.70,20250116,5690,14.24,20250102,12340,-47.33,20240326,5290,22.87,20241209,0.19,N,290560,500,19 억,,38346,N,N,0,N,00,N 20250221,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-30,5,-0.46,52895340,8075,155.77,6550,6660,6430,8510,4590,6550,6550.51,1.01,0,-829,6883,6716,6573,6406,6263,6645,6335,20,1960,500,3930,10,1,3877972,253,-1304.00,1.24,12,0.21,-5.00,5259.00,12870,20240215,-49.34,5290,20241209,23.25,6750,-3.41,20250116,5690,14.59,20250102,12580,-48.17,20240221,5290,23.25,20241209,0.23,N,290560,500,19 억,,39186,N,N,0,N,00,N 20250221,151123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,-80,5,-1.22,45965620,7006,135.15,6550,6660,6430,8510,4590,6550,6560.89,1.01,0,-686,6883,6716,6573,6406,6263,6645,6335,20,1960,500,3930,10,1,3877972,251,-1294.00,1.23,12,0.18,-5.00,5259.00,12870,20240215,-49.73,5290,20241209,22.31,6750,-4.15,20250116,5690,13.71,20250102,12580,-48.57,20240221,5290,22.31,20241209,0.23,N,290560,500,19 억,,39186,N,N,0,N,00,N 20250221,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-70,5,-1.07,40619040,6179,119.19,6550,6660,6470,8510,4590,6550,6573.72,1.01,0,-774,6883,6716,6573,6406,6263,6645,6335,20,1960,500,3930,10,1,3877972,251,-1296.00,1.23,12,0.16,-5.00,5259.00,12870,20240215,-49.65,5290,20241209,22.50,6750,-4.00,20250116,5690,13.88,20250102,12580,-48.49,20240221,5290,22.50,20241209,0.23,N,290560,500,19 억,,39186,N,N,0,N,00,N diff --git a/290650/price/prices-20250201.csv b/290650/price/prices-20250201.csv index 9e55352d88a2..18a102084124 100644 --- a/290650/price/prices-20250201.csv +++ b/290650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161128,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23700,650,2,2.82,4972057000,211616,66.26,22850,24000,22650,29950,16150,23050,23495.39,7.31,0,-25419,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5376,11.12,3.56,12,0.93,2132.00,6649.00,27450,20250107,-13.66,15000,20241115,58.00,27450,-13.66,20250107,20100,17.91,20250218,27450,-13.66,20250107,15000,58.00,20241115,2.71,N,290650,500,113 억,,1659114,N,N,505,N,00,N +20250224,151129,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,400,2,1.74,4712319000,200604,62.82,22850,24000,22650,29950,16150,23050,23491.03,7.31,0,-23724,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5320,11.00,3.53,12,0.88,2132.00,6649.00,27450,20250107,-14.57,15000,20241115,56.33,27450,-14.57,20250107,20100,16.67,20250218,27450,-14.57,20250107,15000,56.33,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,141126,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23600,550,2,2.39,4093567850,174296,54.58,22850,24000,22650,29950,16150,23050,23486.72,7.31,0,-23709,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5354,11.07,3.55,12,0.77,2132.00,6649.00,27450,20250107,-14.03,15000,20241115,57.33,27450,-14.03,20250107,20100,17.41,20250218,27450,-14.03,20250107,15000,57.33,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,131129,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23450,400,2,1.74,3338449650,142541,44.63,22850,23800,22650,29950,16150,23050,23421.42,7.31,0,-33804,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5320,11.00,3.53,12,0.63,2132.00,6649.00,27450,20250107,-14.57,15000,20241115,56.33,27450,-14.57,20250107,20100,16.67,20250218,27450,-14.57,20250107,15000,56.33,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,121125,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23700,650,2,2.82,2942268000,125749,39.38,22850,23800,22650,29950,16150,23050,23398.41,7.31,0,-31200,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5376,11.12,3.56,12,0.55,2132.00,6649.00,27450,20250107,-13.66,15000,20241115,58.00,27450,-13.66,20250107,20100,17.91,20250218,27450,-13.66,20250107,15000,58.00,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,111123,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23550,500,2,2.17,2617925600,112037,35.08,22850,23800,22650,29950,16150,23050,23367.10,7.31,0,-30202,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5342,11.05,3.54,12,0.49,2132.00,6649.00,27450,20250107,-14.21,15000,20241115,57.00,27450,-14.21,20250107,20100,17.16,20250218,27450,-14.21,20250107,15000,57.00,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,101122,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23400,350,2,1.52,2053598800,87967,27.55,22850,23800,22650,29950,16150,23050,23345.68,7.31,0,-28172,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5308,10.98,3.52,12,0.39,2132.00,6649.00,27450,20250107,-14.75,15000,20241115,56.00,27450,-14.75,20250107,20100,16.42,20250218,27450,-14.75,20250107,15000,56.00,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N +20250224,091130,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23000,-50,5,-0.22,529748350,23130,7.24,22850,23150,22650,29950,16150,23050,22902.00,7.31,0,-4201,24916,23982,22616,21682,20316,24450,22150,114,6900,500,16590,50,1,22684891,5218,10.79,3.46,12,0.10,2132.00,6649.00,27450,20250107,-16.21,15000,20241115,53.33,27450,-16.21,20250107,20100,14.43,20250218,27450,-16.21,20250107,15000,53.33,20241115,2.71,N,290650,500,113 억,,1659114,N,N,190,N,00,N 20250221,161119,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23050,1700,2,7.96,7223231250,317197,434.68,21350,23550,21250,27750,14950,21350,22771.90,7.26,0,11697,21850,21600,21300,21050,20750,21725,21175,114,6400,500,15370,50,1,22684891,5229,10.81,3.47,12,1.40,2132.00,6649.00,27450,20250107,-16.03,15000,20241115,53.67,27450,-16.03,20250107,20100,14.68,20250218,27450,-16.03,20250107,15000,53.67,20241115,2.68,N,290650,500,113 억,,1646489,N,N,185,N,00,N 20250221,151124,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,22900,1550,2,7.26,7031642300,308878,423.28,21350,23550,21250,27750,14950,21350,22765.11,7.26,0,8980,21850,21600,21300,21050,20750,21725,21175,114,6400,500,15370,50,1,22684891,5195,10.74,3.44,12,1.36,2132.00,6649.00,27450,20250107,-16.58,15000,20241115,52.67,27450,-16.58,20250107,20100,13.93,20250218,27450,-16.58,20250107,15000,52.67,20241115,2.68,N,290650,500,113 억,,1646489,N,N,323,N,00,N 20250221,141124,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,23250,1900,2,8.90,5850816950,258088,353.68,21350,23450,21250,27750,14950,21350,22669.85,7.26,0,6009,21850,21600,21300,21050,20750,21725,21175,114,6400,500,15370,50,1,22684891,5274,10.91,3.50,12,1.14,2132.00,6649.00,27450,20250107,-15.30,15000,20241115,55.00,27450,-15.30,20250107,20100,15.67,20250218,27450,-15.30,20250107,15000,55.00,20241115,2.68,N,290650,500,113 억,,1646489,N,N,323,N,00,N diff --git a/290660/price/prices-20250201.csv b/290660/price/prices-20250201.csv index 3c6415d73154..5964fbc4e19f 100644 --- a/290660/price/prices-20250201.csv +++ b/290660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,775,-10,5,-1.27,16963866,21794,61.78,785,809,775,1020,550,785,778.40,0.15,0,217,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,357,-3.78,1.03,12,0.05,-205.00,749.00,1524,20240221,-49.15,671,20241209,15.50,923,-16.03,20250114,750,3.33,20250217,1390,-44.24,20240322,671,15.50,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,787,2,2,0.25,12611288,16190,45.90,785,809,775,1020,550,785,778.96,0.15,0,298,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,363,-3.84,1.05,12,0.04,-205.00,749.00,1524,20240221,-48.36,671,20241209,17.29,923,-14.73,20250114,750,4.93,20250217,1390,-43.38,20240322,671,17.29,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,141127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,0,3,0.00,12562621,16128,45.72,785,809,775,1020,550,785,778.93,0.15,0,293,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,362,-3.83,1.05,12,0.03,-205.00,749.00,1524,20240221,-48.49,671,20241209,16.99,923,-14.95,20250114,750,4.67,20250217,1390,-43.53,20240322,671,16.99,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,131129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,783,-2,5,-0.25,12056215,15482,43.89,785,809,775,1020,550,785,778.72,0.15,0,331,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,361,-3.82,1.05,12,0.03,-205.00,749.00,1524,20240221,-48.62,671,20241209,16.69,923,-15.17,20250114,750,4.40,20250217,1390,-43.67,20240322,671,16.69,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,121126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,776,-9,5,-1.15,9053695,11636,32.99,785,809,775,1020,550,785,778.08,0.15,0,1931,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,358,-3.79,1.04,12,0.03,-205.00,749.00,1524,20240221,-49.08,671,20241209,15.65,923,-15.93,20250114,750,3.47,20250217,1390,-44.17,20240322,671,15.65,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,111124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,788,3,2,0.38,5139923,6593,18.69,785,809,775,1020,550,785,779.60,0.15,0,1937,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,363,-3.84,1.05,12,0.01,-205.00,749.00,1524,20240221,-48.29,671,20241209,17.44,923,-14.63,20250114,750,5.07,20250217,1390,-43.31,20240322,671,17.44,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,793,8,2,1.02,1387002,1758,4.98,785,809,775,1020,550,785,788.97,0.15,0,-29,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,365,-3.87,1.06,12,0.00,-205.00,749.00,1524,20240221,-47.97,671,20241209,18.18,923,-14.08,20250114,750,5.73,20250217,1390,-42.95,20240322,671,18.18,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N +20250224,091130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,809,24,2,3.06,428172,545,1.55,785,809,785,1020,550,785,785.64,0.15,0,58,850,817,794,761,738,806,750,230,235,500,560,1,1,46081399,373,-3.95,1.08,12,0.00,-205.00,749.00,1524,20240221,-46.92,671,20241209,20.57,923,-12.35,20250114,750,7.87,20250217,1390,-41.80,20240322,671,20.57,20241209,0.00,N,290660,500,230 억,,67829,N,N,0,N,00,N 20250221,161119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,785,-6,5,-0.76,28016797,35275,317.08,791,827,771,1028,554,791,794.24,0.15,0,-55,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,362,-3.83,1.05,12,0.08,-205.00,749.00,1524,20240221,-48.49,671,20241209,16.99,923,-14.95,20250114,750,4.67,20250217,1524,-48.49,20240221,671,16.99,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N 20250221,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-7,5,-0.88,26272381,33053,297.11,791,827,771,1028,554,791,794.86,0.15,0,1099,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,361,-3.82,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.56,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1524,-48.56,20240221,671,16.84,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N 20250221,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,784,-7,5,-0.88,26140457,32886,295.60,791,827,771,1028,554,791,794.88,0.15,0,1266,833,811,800,778,767,807,774,230,237,500,560,1,1,46081399,361,-3.82,1.05,12,0.07,-205.00,749.00,1524,20240221,-48.56,671,20241209,16.84,923,-15.06,20250114,750,4.53,20250217,1524,-48.56,20240221,671,16.84,20241209,0.00,N,290660,500,230 억,,69251,N,N,0,N,00,N diff --git a/290670/price/prices-20250201.csv b/290670/price/prices-20250201.csv index fa552c570af4..be797d57e9cd 100644 --- a/290670/price/prices-20250201.csv +++ b/290670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15300,-700,5,-4.38,697875900,44942,95.01,16000,16200,15160,20800,11200,16000,15528.62,1.32,0,2573,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1202,-14.66,1.48,12,0.57,-1044.00,10340.00,33200,20240308,-53.92,10300,20241210,48.54,19350,-20.93,20250115,15160,0.92,20250224,33200,-53.92,20240308,10300,48.54,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,151130,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15320,-680,5,-4.25,598751370,38436,81.26,16000,16200,15170,20800,11200,16000,15577.88,1.32,0,2451,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1204,-14.67,1.48,12,0.49,-1044.00,10340.00,33200,20240308,-53.86,10300,20241210,48.74,19350,-20.83,20250115,15170,0.99,20250224,33200,-53.86,20240308,10300,48.74,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,141127,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15680,-320,5,-2.00,309534110,19565,41.36,16000,16200,15600,20800,11200,16000,15820.81,1.32,0,3030,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1232,-15.02,1.52,12,0.25,-1044.00,10340.00,33200,20240308,-52.77,10300,20241210,52.23,19350,-18.97,20250115,15480,1.29,20250203,33200,-52.77,20240308,10300,52.23,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,131129,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15700,-300,5,-1.88,250389550,15781,33.36,16000,16200,15600,20800,11200,16000,15866.52,1.32,0,1220,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1234,-15.04,1.52,12,0.20,-1044.00,10340.00,33200,20240308,-52.71,10300,20241210,52.43,19350,-18.86,20250115,15480,1.42,20250203,33200,-52.71,20240308,10300,52.43,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,121126,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15800,-200,5,-1.25,192498150,12088,25.55,16000,16200,15740,20800,11200,16000,15924.73,1.32,0,1455,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1242,-15.13,1.53,12,0.15,-1044.00,10340.00,33200,20240308,-52.41,10300,20241210,53.40,19350,-18.35,20250115,15480,2.07,20250203,33200,-52.41,20240308,10300,53.40,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,111124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,-210,5,-1.31,156449330,9801,20.72,16000,16200,15780,20800,11200,16000,15962.59,1.32,0,640,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1241,-15.12,1.53,12,0.12,-1044.00,10340.00,33200,20240308,-52.44,10300,20241210,53.30,19350,-18.40,20250115,15480,2.00,20250203,33200,-52.44,20240308,10300,53.30,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,101123,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16100,100,2,0.62,82790460,5157,10.90,16000,16200,15790,20800,11200,16000,16054.00,1.32,0,37,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1265,-15.42,1.56,12,0.07,-1044.00,10340.00,33200,20240308,-51.51,10300,20241210,56.31,19350,-16.80,20250115,15480,4.01,20250203,33200,-51.51,20240308,10300,56.31,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N +20250224,091131,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,-210,5,-1.31,8941630,564,1.19,16000,16000,15790,20800,11200,16000,15853.95,1.32,0,-88,17306,16652,16326,15672,15346,16490,15510,39,4800,500,11200,10,1,7857660,1241,-15.12,1.53,12,0.01,-1044.00,10340.00,33200,20240308,-52.44,10300,20241210,53.30,19350,-18.40,20250115,15480,2.00,20250203,33200,-52.44,20240308,10300,53.30,20241210,2.44,N,290670,500,39 억,,103537,N,N,0,N,00,N 20250221,161120,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16000,-570,5,-3.44,768752940,47262,193.63,16440,16980,16000,21500,11600,16570,16267.79,1.31,0,477,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1257,-15.33,1.55,12,0.60,-1044.00,10340.00,33200,20240308,-51.81,10300,20241210,55.34,19350,-17.31,20250115,15480,3.36,20250203,33200,-51.81,20240308,10300,55.34,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N 20250221,151124,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16140,-430,5,-2.60,661380030,40572,166.22,16440,16980,16000,21500,11600,16570,16301.39,1.31,0,-464,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1268,-15.46,1.56,12,0.52,-1044.00,10340.00,33200,20240308,-51.39,10300,20241210,56.70,19350,-16.59,20250115,15480,4.26,20250203,33200,-51.39,20240308,10300,56.70,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N 20250221,141125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16170,-400,5,-2.41,422676470,25714,105.35,16440,16980,16170,21500,11600,16570,16437.60,1.31,0,-3146,17536,17052,16756,16272,15976,16905,16125,39,4930,500,11590,10,1,7857660,1271,-15.49,1.56,12,0.33,-1044.00,10340.00,33200,20240308,-51.30,10300,20241210,56.99,19350,-16.43,20250115,15480,4.46,20250203,33200,-51.30,20240308,10300,56.99,20241210,2.41,N,290670,500,39 억,,103275,N,N,0,N,00,N diff --git a/290690/price/prices-20250201.csv b/290690/price/prices-20250201.csv index fd09cf90cf9f..b0e832cc9d57 100644 --- a/290690/price/prices-20250201.csv +++ b/290690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,150,2,5.30,25040836815,8167765,213.91,2900,3250,2880,3675,1985,2830,3066.12,0.71,0,-33611,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1445,-12.02,1.40,12,16.84,-248.00,2131.00,20632,20240325,-85.56,2405,20250218,23.91,8800,-66.14,20250102,2405,23.91,20250218,14990,-80.12,20240502,2240,33.04,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,130,2,4.59,24608831215,8022235,210.10,2900,3250,2880,3675,1985,2830,3067.70,0.71,0,-4424,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1436,-11.94,1.39,12,16.54,-248.00,2131.00,20632,20240325,-85.65,2405,20250218,23.08,8800,-66.36,20250102,2405,23.08,20250218,14990,-80.25,20240502,2240,32.14,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,150,2,5.30,23553426240,7665925,200.77,2900,3250,2880,3675,1985,2830,3072.61,0.71,0,29481,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1445,-12.02,1.40,12,15.81,-248.00,2131.00,20632,20240325,-85.56,2405,20250218,23.91,8800,-66.14,20250102,2405,23.91,20250218,14990,-80.12,20240502,2240,33.04,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,131129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,155,2,5.48,22571466160,7337200,192.16,2900,3250,2880,3675,1985,2830,3076.44,0.71,0,111700,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1448,-12.04,1.40,12,15.13,-248.00,2131.00,20632,20240325,-85.53,2405,20250218,24.12,8800,-66.08,20250102,2405,24.12,20250218,14990,-80.09,20240502,2240,33.26,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,121126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,165,2,5.83,22089471925,7175660,187.93,2900,3250,2880,3675,1985,2830,3078.53,0.71,0,117989,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1453,-12.08,1.41,12,14.80,-248.00,2131.00,20632,20240325,-85.48,2405,20250218,24.53,8800,-65.97,20250102,2405,24.53,20250218,14990,-80.02,20240502,2240,33.71,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,111124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,135,2,4.77,20998611905,6808332,178.31,2900,3250,2880,3675,1985,2830,3084.41,0.71,0,135915,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1438,-11.96,1.39,12,14.04,-248.00,2131.00,20632,20240325,-85.63,2405,20250218,23.28,8800,-66.31,20250102,2405,23.28,20250218,14990,-80.22,20240502,2240,32.37,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,101123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,190,2,6.71,18224652715,5887631,154.19,2900,3250,2880,3675,1985,2830,3095.60,0.71,0,290981,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1465,-12.18,1.42,12,12.14,-248.00,2131.00,20632,20240325,-85.36,2405,20250218,25.57,8800,-65.68,20250102,2405,25.57,20250218,14990,-79.85,20240502,2240,34.82,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N +20250224,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,260,2,9.19,7285015795,2382148,62.39,2900,3175,2880,3675,1985,2830,3058.56,0.71,0,332267,3050,2940,2840,2730,2630,2890,2680,242,845,500,1750,5,1,48498743,1499,-12.46,1.45,12,4.91,-248.00,2131.00,20632,20240325,-85.02,2405,20250218,28.48,8800,-64.89,20250102,2405,28.48,20250218,14990,-79.39,20240502,2240,37.95,20240307,0.42,N,290690,500,242 억,,342384,N,N,0,N,00,N 20250221,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,50,2,1.80,9667650105,3415938,45.99,2855,2950,2740,3610,1950,2780,2829.95,1.20,0,-234604,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1373,-11.41,1.33,12,7.04,-248.00,2131.00,20632,20240325,-86.28,2405,20250218,17.67,8800,-67.84,20250102,2405,17.67,20250218,14990,-81.12,20240502,2135,32.55,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N 20250221,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,60,2,2.16,9336558435,3299260,44.42,2855,2950,2740,3610,1950,2780,2829.91,1.20,0,-253283,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1377,-11.45,1.33,12,6.80,-248.00,2131.00,20632,20240325,-86.23,2405,20250218,18.09,8800,-67.73,20250102,2405,18.09,20250218,14990,-81.05,20240502,2135,33.02,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N 20250221,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,20,2,0.72,8477267270,2993480,40.30,2855,2950,2740,3610,1950,2780,2831.93,1.20,0,-340555,3206,2992,2746,2532,2286,2870,2410,242,830,500,1720,5,1,48498743,1358,-11.29,1.31,12,6.17,-248.00,2131.00,20632,20240325,-86.43,2405,20250218,16.42,8800,-68.18,20250102,2405,16.42,20250218,14990,-81.32,20240502,2135,31.15,20240223,0.43,N,290690,500,242 억,,580299,N,N,0,N,00,N diff --git a/290720/price/prices-20250201.csv b/290720/price/prices-20250201.csv index ace7b294bdbc..9fea6bfc815f 100644 --- a/290720/price/prices-20250201.csv +++ b/290720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,110,2,4.23,337090660,122811,382.61,2600,2850,2600,3380,1820,2600,2744.87,0.62,0,24193,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,626,-1.83,1.18,12,0.53,-1484.00,2291.00,8050,20240305,-66.34,2280,20240628,18.86,3100,-12.58,20250206,2445,10.84,20250123,8050,-66.34,20240305,2280,18.86,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,151130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,95,2,3.65,334352065,121801,379.47,2600,2850,2600,3380,1820,2600,2745.07,0.62,0,24158,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,623,-1.82,1.18,12,0.53,-1484.00,2291.00,8050,20240305,-66.52,2280,20240628,18.20,3100,-13.06,20250206,2445,10.22,20250123,8050,-66.52,20240305,2280,18.20,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,141127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,125,2,4.81,297395230,108129,336.87,2600,2850,2600,3380,1820,2600,2750.37,0.62,0,16779,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,630,-1.84,1.19,12,0.47,-1484.00,2291.00,8050,20240305,-66.15,2280,20240628,19.52,3100,-12.10,20250206,2445,11.45,20250123,8050,-66.15,20240305,2280,19.52,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,131130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,200,2,7.69,264213570,96064,299.28,2600,2850,2600,3380,1820,2600,2750.39,0.62,0,17796,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,647,-1.89,1.22,12,0.42,-1484.00,2291.00,8050,20240305,-65.22,2280,20240628,22.81,3100,-9.68,20250206,2445,14.52,20250123,8050,-65.22,20240305,2280,22.81,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,121126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,185,2,7.12,196708775,72002,224.32,2600,2840,2600,3380,1820,2600,2731.99,0.62,0,14405,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,644,-1.88,1.22,12,0.31,-1484.00,2291.00,8050,20240305,-65.40,2280,20240628,22.15,3100,-10.16,20250206,2445,13.91,20250123,8050,-65.40,20240305,2280,22.15,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,111124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,105,2,4.04,85501105,31943,99.52,2600,2720,2600,3380,1820,2600,2676.68,0.62,0,6194,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,625,-1.82,1.18,12,0.14,-1484.00,2291.00,8050,20240305,-66.40,2280,20240628,18.64,3100,-12.74,20250206,2445,10.63,20250123,8050,-66.40,20240305,2280,18.64,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,101123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,80,2,3.08,32448360,12229,38.10,2600,2720,2600,3380,1820,2600,2653.39,0.62,0,2083,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,619,-1.81,1.17,12,0.05,-1484.00,2291.00,8050,20240305,-66.71,2280,20240628,17.54,3100,-13.55,20250206,2445,9.61,20250123,8050,-66.71,20240305,2280,17.54,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N +20250224,091131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,5,2,0.19,1410015,541,1.69,2600,2615,2600,3380,1820,2600,2606.31,0.62,0,147,2690,2645,2600,2555,2510,2667,2577,116,780,500,1760,5,1,23115424,602,-1.76,1.14,12,0.00,-1484.00,2291.00,8050,20240305,-67.64,2280,20240628,14.25,3100,-15.97,20250206,2445,6.54,20250123,8050,-67.64,20240305,2280,14.25,20240628,0.21,N,290720,500,115 억,,143704,N,N,0,N,00,N 20250221,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,5,2,0.19,82881275,32084,119.31,2590,2645,2555,3370,1820,2595,2583.26,0.61,0,2512,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,601,-1.75,1.13,12,0.14,-1484.00,2291.00,8050,20240305,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N 20250221,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,20,2,0.77,79643775,30842,114.69,2590,2645,2555,3370,1820,2595,2582.32,0.61,0,3422,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,604,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N 20250221,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-10,5,-0.39,70072350,27173,101.04,2590,2605,2555,3370,1820,2595,2578.75,0.61,0,3416,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,598,-1.74,1.13,12,0.12,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,8050,-67.89,20240305,2280,13.38,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N diff --git a/290740/price/prices-20250201.csv b/290740/price/prices-20250201.csv index cbbd970877a7..5134f2c0d860 100644 --- a/290740/price/prices-20250201.csv +++ b/290740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,50,2,0.80,137131520,22017,774.97,6190,6310,6130,8110,4370,6240,6228.44,0.23,0,-484,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,633,11.02,0.84,12,0.22,571.00,7476.00,8480,20240517,-25.83,4565,20241209,37.79,6490,-3.08,20250214,4950,27.07,20250106,8480,-25.83,20240517,4565,37.79,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,151130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,0,3,0.00,133962300,21510,757.13,6190,6310,6130,8110,4370,6240,6227.91,0.23,0,-201,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,628,10.93,0.83,12,0.21,571.00,7476.00,8480,20240517,-26.42,4565,20241209,36.69,6490,-3.85,20250214,4950,26.06,20250106,8480,-26.42,20240517,4565,36.69,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,0,3,0.00,92588960,14875,523.58,6190,6310,6130,8110,4370,6240,6224.47,0.23,0,-93,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,628,10.93,0.83,12,0.15,571.00,7476.00,8480,20240517,-26.42,4565,20241209,36.69,6490,-3.85,20250214,4950,26.06,20250106,8480,-26.42,20240517,4565,36.69,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,131130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-20,5,-0.32,56461640,9057,318.80,6190,6310,6130,8110,4370,6240,6234.03,0.23,0,-164,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,626,10.89,0.83,12,0.09,571.00,7476.00,8480,20240517,-26.65,4565,20241209,36.25,6490,-4.16,20250214,4950,25.66,20250106,8480,-26.65,20240517,4565,36.25,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-30,5,-0.48,55354600,8879,312.53,6190,6310,6130,8110,4370,6240,6234.33,0.23,0,-164,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,625,10.88,0.83,12,0.09,571.00,7476.00,8480,20240517,-26.77,4565,20241209,36.04,6490,-4.31,20250214,4950,25.45,20250106,8480,-26.77,20240517,4565,36.04,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,111125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,-100,5,-1.60,51034140,8181,287.96,6190,6310,6130,8110,4370,6240,6238.13,0.23,0,169,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,618,10.75,0.82,12,0.08,571.00,7476.00,8480,20240517,-27.59,4565,20241209,34.50,6490,-5.39,20250214,4950,24.04,20250106,8480,-27.59,20240517,4565,34.50,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,101124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-40,5,-0.64,41236490,6586,231.82,6190,6310,6190,8110,4370,6240,6261.23,0.23,0,46,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,624,10.86,0.83,12,0.07,571.00,7476.00,8480,20240517,-26.89,4565,20241209,35.82,6490,-4.47,20250214,4950,25.25,20250106,8480,-26.89,20240517,4565,35.82,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N +20250224,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,10,2,0.16,13106910,2098,73.85,6190,6250,6190,8110,4370,6240,6247.34,0.23,0,40,6360,6300,6210,6150,6060,6255,6105,50,1870,500,4360,10,1,10065011,629,10.95,0.84,12,0.02,571.00,7476.00,8480,20240517,-26.30,4565,20241209,36.91,6490,-3.70,20250214,4950,26.26,20250106,8480,-26.30,20240517,4565,36.91,20241209,0.58,N,290740,500,50 억,,23396,N,N,0,N,00,N 20250221,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-10,5,-0.16,17610120,2841,8.58,6250,6270,6120,8120,4380,6250,6198.56,0.23,0,79,6516,6382,6276,6142,6036,6330,6090,50,1870,500,4370,10,1,10065011,628,10.93,0.83,12,0.03,571.00,7476.00,8480,20240517,-26.42,4565,20241209,36.69,6490,-3.85,20250214,4950,26.06,20250106,8480,-26.42,20240517,4565,36.69,20241209,0.57,N,290740,500,50 억,,23375,N,N,0,N,00,N 20250221,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-10,5,-0.16,17036040,2749,8.30,6250,6270,6120,8120,4380,6250,6197.18,0.23,0,118,6516,6382,6276,6142,6036,6330,6090,50,1870,500,4370,10,1,10065011,628,10.93,0.83,12,0.03,571.00,7476.00,8480,20240517,-26.42,4565,20241209,36.69,6490,-3.85,20250214,4950,26.06,20250106,8480,-26.42,20240517,4565,36.69,20241209,0.57,N,290740,500,50 억,,23375,N,N,0,N,00,N 20250221,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-20,5,-0.32,14873600,2399,7.24,6250,6270,6120,8120,4380,6250,6199.92,0.23,0,69,6516,6382,6276,6142,6036,6330,6090,50,1870,500,4370,10,1,10065011,627,10.91,0.83,12,0.02,571.00,7476.00,8480,20240517,-26.53,4565,20241209,36.47,6490,-4.01,20250214,4950,25.86,20250106,8480,-26.53,20240517,4565,36.47,20241209,0.57,N,290740,500,50 억,,23375,N,N,0,N,00,N diff --git a/291230/price/prices-20250201.csv b/291230/price/prices-20250201.csv index 7235b858a779..71707f246b20 100644 --- a/291230/price/prices-20250201.csv +++ b/291230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,15,2,0.74,164411350,81561,32.15,2005,2035,1999,2625,1415,2020,2015.78,1.09,0,6933,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,897,-37.00,2.95,12,0.18,-55.00,690.00,4020,20240226,-49.38,1715,20241209,18.66,2280,-10.75,20250107,1854,9.76,20250203,4020,-49.38,20240226,1715,18.66,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,15,2,0.74,154763390,76805,30.28,2005,2035,1999,2625,1415,2020,2015.02,1.09,0,9296,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,897,-37.00,2.95,12,0.17,-55.00,690.00,4020,20240226,-49.38,1715,20241209,18.66,2280,-10.75,20250107,1854,9.76,20250203,4020,-49.38,20240226,1715,18.66,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,0,3,0.00,142987725,70990,27.99,2005,2035,1999,2625,1415,2020,2014.20,1.09,0,8487,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,891,-36.73,2.93,12,0.16,-55.00,690.00,4020,20240226,-49.75,1715,20241209,17.78,2280,-11.40,20250107,1854,8.95,20250203,4020,-49.75,20240226,1715,17.78,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,15,2,0.74,110449220,54898,21.64,2005,2035,1999,2625,1415,2020,2011.90,1.09,0,401,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,897,-37.00,2.95,12,0.12,-55.00,690.00,4020,20240226,-49.38,1715,20241209,18.66,2280,-10.75,20250107,1854,9.76,20250203,4020,-49.38,20240226,1715,18.66,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,121127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,5,2,0.25,96323070,47940,18.90,2005,2030,1999,2625,1415,2020,2009.24,1.09,0,280,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,893,-36.82,2.93,12,0.11,-55.00,690.00,4020,20240226,-49.63,1715,20241209,18.08,2280,-11.18,20250107,1854,9.22,20250203,4020,-49.63,20240226,1715,18.08,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,111125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-20,5,-0.99,76413570,38069,15.01,2005,2030,1999,2625,1415,2020,2007.24,1.09,0,-8103,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,882,-36.36,2.90,12,0.09,-55.00,690.00,4020,20240226,-50.25,1715,20241209,16.62,2280,-12.28,20250107,1854,7.87,20250203,4020,-50.25,20240226,1715,16.62,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,0,3,0.00,44274964,22027,8.68,2005,2030,1999,2625,1415,2020,2010.03,1.09,0,-6196,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,891,-36.73,2.93,12,0.05,-55.00,690.00,4020,20240226,-49.75,1715,20241209,17.78,2280,-11.40,20250107,1854,8.95,20250203,4020,-49.75,20240226,1715,17.78,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N +20250224,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-20,5,-0.99,26802829,13326,5.25,2005,2030,1999,2625,1415,2020,2011.32,1.09,0,-6558,2148,2084,2041,1977,1934,2062,1955,44,605,100,1250,5,1,44095775,882,-36.36,2.90,12,0.03,-55.00,690.00,4020,20240226,-50.25,1715,20241209,16.62,2280,-12.28,20250107,1854,7.87,20250203,4020,-50.25,20240226,1715,16.62,20241209,2.40,N,291230,100,44 억,,482010,N,N,0,N,00,N 20250221,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-55,5,-2.65,512650163,253014,90.12,2105,2105,1998,2695,1455,2075,2026.15,0.95,0,63615,2155,2115,2080,2040,2005,2135,2060,44,620,100,1280,5,1,44095775,891,-36.73,2.93,12,0.57,-55.00,690.00,4020,20240226,-49.75,1715,20241209,17.78,2280,-11.40,20250107,1854,8.95,20250203,4020,-49.75,20240226,1715,17.78,20241209,2.39,N,291230,100,44 억,,417422,N,N,0,N,00,N 20250221,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-45,5,-2.17,495304288,244428,87.06,2105,2105,1998,2695,1455,2075,2026.35,0.95,0,66313,2155,2115,2080,2040,2005,2135,2060,44,620,100,1280,5,1,44095775,895,-36.91,2.94,12,0.55,-55.00,690.00,4020,20240226,-49.50,1715,20241209,18.37,2280,-10.96,20250107,1854,9.49,20250203,4020,-49.50,20240226,1715,18.37,20241209,2.39,N,291230,100,44 억,,417422,N,N,0,N,00,N 20250221,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-45,5,-2.17,441024398,217607,77.51,2105,2105,1998,2695,1455,2075,2026.66,0.95,0,54275,2155,2115,2080,2040,2005,2135,2060,44,620,100,1280,5,1,44095775,895,-36.91,2.94,12,0.49,-55.00,690.00,4020,20240226,-49.50,1715,20241209,18.37,2280,-10.96,20250107,1854,9.49,20250203,4020,-49.50,20240226,1715,18.37,20241209,2.39,N,291230,100,44 억,,417422,N,N,0,N,00,N diff --git a/291650/price/prices-20250201.csv b/291650/price/prices-20250201.csv index 47e1f6cb6b1a..74288aa77598 100644 --- a/291650/price/prices-20250201.csv +++ b/291650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1008,9,2,0.90,266294686,262292,136.59,999,1049,991,1298,700,999,1015.26,4.59,0,36301,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,295,-1.37,1.20,12,0.90,-738.00,840.00,3427,20240808,-70.59,842,20250205,19.71,1270,-20.63,20250121,842,19.71,20250205,4015,-74.89,20240808,842,19.71,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,151131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1023,24,2,2.40,248559268,244764,127.46,999,1049,991,1298,700,999,1015.51,4.59,0,32767,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,300,-1.39,1.22,12,0.84,-738.00,840.00,3427,20240808,-70.15,842,20250205,21.50,1270,-19.45,20250121,842,21.50,20250205,4015,-74.52,20240808,842,21.50,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1009,10,2,1.00,220943746,217544,113.29,999,1049,991,1298,700,999,1015.63,4.59,0,23556,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,295,-1.37,1.20,12,0.74,-738.00,840.00,3427,20240808,-70.56,842,20250205,19.83,1270,-20.55,20250121,842,19.83,20250205,4015,-74.87,20240808,842,19.83,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1002,3,2,0.30,187119231,183905,95.77,999,1049,991,1298,700,999,1017.48,4.59,0,18862,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,293,-1.36,1.19,12,0.63,-738.00,840.00,3427,20240808,-70.76,842,20250205,19.00,1270,-21.10,20250121,842,19.00,20250205,4015,-75.04,20240808,842,19.00,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,121127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1004,5,2,0.50,185304014,182092,94.83,999,1049,991,1298,700,999,1017.64,4.59,0,18544,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,294,-1.36,1.20,12,0.62,-738.00,840.00,3427,20240808,-70.70,842,20250205,19.24,1270,-20.94,20250121,842,19.24,20250205,4015,-74.99,20240808,842,19.24,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,111125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,1,2,0.10,170791899,167557,87.26,999,1049,991,1298,700,999,1019.31,4.59,0,16406,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,293,-1.36,1.19,12,0.57,-738.00,840.00,3427,20240808,-70.82,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,994,-5,5,-0.50,157553645,154292,80.35,999,1049,991,1298,700,999,1021.14,4.59,0,20375,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,291,-1.35,1.18,12,0.53,-738.00,840.00,3427,20240808,-71.00,842,20250205,18.05,1270,-21.73,20250121,842,18.05,20250205,4015,-75.24,20240808,842,18.05,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N +20250224,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1042,43,2,4.30,64396501,62718,32.66,999,1049,998,1298,700,999,1026.76,4.59,0,22721,1039,1019,1007,987,975,1013,981,146,299,500,590,1,1,29280252,305,-1.41,1.24,12,0.21,-738.00,840.00,3427,20240808,-69.59,842,20250205,23.75,1270,-17.95,20250121,842,23.75,20250205,4015,-74.05,20240808,842,23.75,20250205,1.23,N,291650,500,146 억,,1343342,N,N,0,N,00,N 20250221,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,999,-23,5,-2.25,188241093,187277,87.23,1022,1027,995,1328,716,1022,1005.26,4.69,0,-29822,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,293,-1.35,1.19,12,0.64,-738.00,840.00,3427,20240808,-70.85,842,20250205,18.65,1270,-21.34,20250121,842,18.65,20250205,4015,-75.12,20240808,842,18.65,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N 20250221,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1003,-19,5,-1.86,175856147,174880,81.46,1022,1027,995,1328,716,1022,1005.58,4.69,0,-29543,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,294,-1.36,1.19,12,0.60,-738.00,840.00,3427,20240808,-70.73,842,20250205,19.12,1270,-21.02,20250121,842,19.12,20250205,4015,-75.02,20240808,842,19.12,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N 20250221,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-16,5,-1.57,153554209,152686,71.12,1022,1027,995,1328,716,1022,1005.69,4.69,0,-22831,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,295,-1.36,1.20,12,0.52,-738.00,840.00,3427,20240808,-70.64,842,20250205,19.48,1270,-20.79,20250121,842,19.48,20250205,4015,-74.94,20240808,842,19.48,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N diff --git a/291810/price/prices-20250201.csv b/291810/price/prices-20250201.csv index c92d6e997608..3bdbe01db501 100644 --- a/291810/price/prices-20250201.csv +++ b/291810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1923,-12,5,-0.62,22611057,11851,157.74,1935,1940,1890,2515,1355,1935,1907.95,0.39,0,-562,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,218,-17.32,1.06,12,0.10,-111.00,1822.00,4060,20240220,-52.64,1610,20241209,19.44,2085,-7.77,20250219,1750,9.89,20250107,4005,-51.99,20240412,1610,19.44,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1920,-15,5,-0.78,21500974,11270,150.01,1935,1940,1890,2515,1355,1935,1907.81,0.39,0,-547,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,218,-17.30,1.05,12,0.10,-111.00,1822.00,4060,20240220,-52.71,1610,20241209,19.25,2085,-7.91,20250219,1750,9.71,20250107,4005,-52.06,20240412,1610,19.25,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,1,2,0.05,20659162,10832,144.18,1935,1940,1890,2515,1355,1935,1907.23,0.39,0,-454,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,220,-17.44,1.06,12,0.10,-111.00,1822.00,4060,20240220,-52.32,1610,20241209,20.25,2085,-7.15,20250219,1750,10.63,20250107,4005,-51.66,20240412,1610,20.25,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1939,4,2,0.21,20314605,10654,141.81,1935,1940,1890,2515,1355,1935,1906.76,0.39,0,-431,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,220,-17.47,1.06,12,0.09,-111.00,1822.00,4060,20240220,-52.24,1610,20241209,20.43,2085,-7.00,20250219,1750,10.80,20250107,4005,-51.59,20240412,1610,20.43,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1896,-39,5,-2.02,16739810,8774,116.78,1935,1935,1890,2515,1355,1935,1907.89,0.39,0,-237,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,215,-17.08,1.04,12,0.08,-111.00,1822.00,4060,20240220,-53.30,1610,20241209,17.76,2085,-9.06,20250219,1750,8.34,20250107,4005,-52.66,20240412,1610,17.76,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,-36,5,-1.86,14415922,7549,100.48,1935,1935,1890,2515,1355,1935,1909.65,0.39,0,-237,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,216,-17.11,1.04,12,0.07,-111.00,1822.00,4060,20240220,-53.23,1610,20241209,17.95,2085,-8.92,20250219,1750,8.51,20250107,4005,-52.58,20240412,1610,17.95,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,101125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-35,5,-1.81,12119715,6340,84.39,1935,1935,1890,2515,1355,1935,1911.63,0.39,0,-187,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,216,-17.12,1.04,12,0.06,-111.00,1822.00,4060,20240220,-53.20,1610,20241209,18.01,2085,-8.87,20250219,1750,8.57,20250107,4005,-52.56,20240412,1610,18.01,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N +20250224,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,-42,5,-2.17,5609092,2913,38.77,1935,1935,1890,2515,1355,1935,1925.54,0.39,0,-358,1965,1949,1934,1918,1903,1958,1927,57,580,500,1310,1,1,11357712,215,-17.05,1.04,12,0.03,-111.00,1822.00,4060,20240220,-53.37,1610,20241209,17.58,2085,-9.21,20250219,1750,8.17,20250107,4005,-52.73,20240412,1610,17.58,20241209,0.00,N,291810,500,56 억,,44537,N,N,0,N,00,N 20250221,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,3,2,0.16,14563361,7513,44.05,1932,1950,1919,2510,1353,1932,1938.42,0.40,0,-435,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,220,-17.43,1.06,12,0.07,-111.00,1822.00,4060,20240220,-52.34,1610,20241209,20.19,2085,-7.19,20250219,1750,10.57,20250107,4020,-51.87,20240221,1610,20.19,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N 20250221,151126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1949,17,2,0.88,12942987,6676,39.14,1932,1950,1919,2510,1353,1932,1938.73,0.40,0,-410,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,221,-17.56,1.07,12,0.06,-111.00,1822.00,4060,20240220,-52.00,1610,20241209,21.06,2085,-6.52,20250219,1750,11.37,20250107,4020,-51.52,20240221,1610,21.06,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N 20250221,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1935,3,2,0.16,9563170,4942,28.98,1932,1949,1919,2510,1353,1932,1935.08,0.40,0,-402,1999,1965,1945,1911,1891,1955,1901,57,578,500,1310,1,1,11357712,220,-17.43,1.06,12,0.04,-111.00,1822.00,4060,20240220,-52.34,1610,20241209,20.19,2085,-7.19,20250219,1750,10.57,20250107,4020,-51.87,20240221,1610,20.19,20241209,0.00,N,291810,500,56 억,,44972,N,N,0,N,00,N diff --git a/293480/price/prices-20250201.csv b/293480/price/prices-20250201.csv index c79e299deebe..462cbbdd6871 100644 --- a/293480/price/prices-20250201.csv +++ b/293480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161131,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10580,70,2,0.67,152048030,14431,79.56,10470,10610,10470,13660,7360,10510,10536.18,0.00,0,-1127,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1880,8.42,0.65,12,0.08,1257.00,16255.00,14170,20240216,-25.34,10100,20250203,4.75,11070,-4.43,20250107,10100,4.75,20250203,14040,-24.64,20240311,10100,4.75,20250203,0.69,N,293480,500,88 억,,0,N,N,2,N,00,N +20250224,151132,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10570,60,2,0.57,128401730,12196,67.24,10470,10610,10470,13660,7360,10510,10528.18,0.00,0,-1127,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1879,8.41,0.65,12,0.07,1257.00,16255.00,14170,20240216,-25.41,10100,20250203,4.65,11070,-4.52,20250107,10100,4.65,20250203,14040,-24.72,20240311,10100,4.65,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,141129,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10610,100,2,0.95,120813270,11479,63.28,10470,10610,10470,13660,7360,10510,10524.72,0.00,0,-1233,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1886,8.44,0.65,12,0.06,1257.00,16255.00,14170,20240216,-25.12,10100,20250203,5.05,11070,-4.16,20250107,10100,5.05,20250203,14040,-24.43,20240311,10100,5.05,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,131131,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10590,80,2,0.76,96329020,9164,50.52,10470,10590,10470,13660,7360,10510,10511.68,0.00,0,-1315,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1882,8.42,0.65,12,0.05,1257.00,16255.00,14170,20240216,-25.26,10100,20250203,4.85,11070,-4.34,20250107,10100,4.85,20250203,14040,-24.57,20240311,10100,4.85,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,121128,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,0,3,0.00,57374500,5470,30.16,10470,10520,10470,13660,7360,10510,10488.94,0.00,0,-573,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1868,8.36,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14040,-25.14,20240311,10100,4.06,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,111126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,0,3,0.00,52268220,4984,27.48,10470,10510,10470,13660,7360,10510,10487.20,0.00,0,-759,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1868,8.36,0.65,12,0.03,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14040,-25.14,20240311,10100,4.06,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,101125,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10500,-10,5,-0.10,36941580,3524,19.43,10470,10500,10470,13660,7360,10510,10482.85,0.00,0,-945,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1866,8.35,0.65,12,0.02,1257.00,16255.00,14170,20240216,-25.90,10100,20250203,3.96,11070,-5.15,20250107,10100,3.96,20250203,14040,-25.21,20240311,10100,3.96,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N +20250224,091133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,-40,5,-0.38,18483390,1762,9.71,10470,10500,10470,13660,7360,10510,10490.01,0.00,0,-930,10676,10592,10506,10422,10336,10635,10465,89,3150,500,7770,10,1,17772946,1861,8.33,0.64,12,0.01,1257.00,16255.00,14170,20240216,-26.11,10100,20250203,3.66,11070,-5.42,20250107,10100,3.66,20250203,14040,-25.43,20240311,10100,3.66,20250203,0.69,N,293480,500,88 억,,0,N,N,10,N,00,N 20250221,161122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10510,-40,5,-0.38,190130360,18139,87.95,10460,10590,10420,13710,7390,10550,10481.85,0.00,0,987,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1868,8.36,0.65,12,0.10,1257.00,16255.00,14170,20240216,-25.83,10100,20250203,4.06,11070,-5.06,20250107,10100,4.06,20250203,14090,-25.41,20240221,10100,4.06,20250203,0.70,N,293480,500,88 억,,0,N,N,10,N,00,N 20250221,151126,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10470,-80,5,-0.76,180202460,17192,83.36,10460,10590,10420,13710,7390,10550,10481.76,0.00,0,1027,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1861,8.33,0.64,12,0.10,1257.00,16255.00,14170,20240216,-26.11,10100,20250203,3.66,11070,-5.42,20250107,10100,3.66,20250203,14090,-25.69,20240221,10100,3.66,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N 20250221,141127,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10480,-70,5,-0.66,164079020,15655,75.91,10460,10590,10420,13710,7390,10550,10480.93,0.00,0,1558,10656,10602,10506,10452,10356,10630,10480,89,3160,500,7800,10,1,17772946,1863,8.34,0.64,12,0.09,1257.00,16255.00,14170,20240216,-26.04,10100,20250203,3.76,11070,-5.33,20250107,10100,3.76,20250203,14090,-25.62,20240221,10100,3.76,20250203,0.70,N,293480,500,88 억,,0,N,N,7,N,00,N diff --git a/293490/price/prices-20250201.csv b/293490/price/prices-20250201.csv index 289262cef3fc..e4f8fc166a10 100644 --- a/293490/price/prices-20250201.csv +++ b/293490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161131,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16520,50,2,0.30,1998379030,121563,61.47,16370,16600,16250,21400,11530,16470,16438.54,11.35,0,1403,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13690,-5.96,0.94,12,0.15,-2774.00,17565.00,25650,20240213,-35.59,15000,20241115,10.13,17250,-4.23,20250109,15600,5.90,20250203,24750,-33.25,20240228,15000,10.13,20241115,1.34,N,293490,100,82 억,,9407602,N,N,1362,N,00,N +20250224,151132,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16530,60,2,0.36,1907785720,116076,58.70,16370,16600,16250,21400,11530,16470,16435.65,11.35,0,1294,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13698,-5.96,0.94,12,0.14,-2774.00,17565.00,25650,20240213,-35.56,15000,20241115,10.20,17250,-4.17,20250109,15600,5.96,20250203,24750,-33.21,20240228,15000,10.20,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,141129,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16470,0,3,0.00,1605989140,97786,49.45,16370,16600,16250,21400,11530,16470,16423.50,11.35,0,-958,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13648,-5.94,0.94,12,0.12,-2774.00,17565.00,25650,20240213,-35.79,15000,20241115,9.80,17250,-4.52,20250109,15600,5.58,20250203,24750,-33.45,20240228,15000,9.80,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,131131,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16470,0,3,0.00,1456746270,88731,44.87,16370,16600,16250,21400,11530,16470,16417.55,11.35,0,-743,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13648,-5.94,0.94,12,0.11,-2774.00,17565.00,25650,20240213,-35.79,15000,20241115,9.80,17250,-4.52,20250109,15600,5.58,20250203,24750,-33.45,20240228,15000,9.80,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,121128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16480,10,2,0.06,1298596990,79136,40.02,16370,16600,16250,21400,11530,16470,16409.67,11.35,0,-1194,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13656,-5.94,0.94,12,0.10,-2774.00,17565.00,25650,20240213,-35.75,15000,20241115,9.87,17250,-4.46,20250109,15600,5.64,20250203,24750,-33.41,20240228,15000,9.87,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,111126,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16420,-50,5,-0.30,1086628210,66266,33.51,16370,16600,16250,21400,11530,16470,16397.95,11.35,0,-2288,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13607,-5.92,0.93,12,0.08,-2774.00,17565.00,25650,20240213,-35.98,15000,20241115,9.47,17250,-4.81,20250109,15600,5.26,20250203,24750,-33.66,20240228,15000,9.47,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,101125,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16370,-100,5,-0.61,809346850,49379,24.97,16370,16600,16250,21400,11530,16470,16390.47,11.35,0,1980,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13565,-5.90,0.93,12,0.06,-2774.00,17565.00,25650,20240213,-36.18,15000,20241115,9.13,17250,-5.10,20250109,15600,4.94,20250203,24750,-33.86,20240228,15000,9.13,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N +20250224,091133,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16300,-170,5,-1.03,270461250,16571,8.38,16370,16380,16250,21400,11530,16470,16321.18,11.35,0,454,16623,16546,16443,16366,16263,16585,16405,83,4930,100,12510,10,1,82866437,13507,-5.88,0.93,12,0.02,-2774.00,17565.00,25650,20240213,-36.45,15000,20241115,8.67,17250,-5.51,20250109,15600,4.49,20250203,24750,-34.14,20240228,15000,8.67,20241115,1.34,N,293490,100,82 억,,9407602,N,N,513,N,00,N 20250221,161122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16470,30,2,0.18,3229353700,196455,36.87,16440,16520,16340,21350,11510,16440,16438.06,11.33,0,15060,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13648,-5.94,0.94,12,0.24,-2774.00,17565.00,26450,20240208,-37.73,15000,20241115,9.80,17250,-4.52,20250109,15600,5.58,20250203,25300,-34.90,20240221,15000,9.80,20241115,1.35,N,293490,100,82 억,,9389059,N,N,513,N,00,N 20250221,151127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16450,10,2,0.06,3026480450,184127,34.56,16440,16520,16340,21350,11510,16440,16436.91,11.33,0,14824,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13632,-5.93,0.94,12,0.22,-2774.00,17565.00,26450,20240208,-37.81,15000,20241115,9.67,17250,-4.64,20250109,15600,5.45,20250203,25300,-34.98,20240221,15000,9.67,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N 20250221,141127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16450,10,2,0.06,2760767600,167975,31.53,16440,16520,16340,21350,11510,16440,16435.58,11.33,0,12073,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13632,-5.93,0.94,12,0.20,-2774.00,17565.00,26450,20240208,-37.81,15000,20241115,9.67,17250,-4.64,20250109,15600,5.45,20250203,25300,-34.98,20240221,15000,9.67,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N diff --git a/293580/price/prices-20250201.csv b/293580/price/prices-20250201.csv index 19506f54e2e3..565fd1cd73fe 100644 --- a/293580/price/prices-20250201.csv +++ b/293580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1221,4,2,0.33,1499943990,1228743,109.30,1217,1238,1200,1582,852,1217,1220.71,0.48,0,30616,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1159,61.05,1.22,12,1.29,20.00,999.00,1529,20241216,-20.14,860,20241203,41.98,1475,-17.22,20250107,1060,15.19,20250210,1529,-20.14,20241216,860,41.98,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1221,4,2,0.33,1403412976,1149647,102.26,1217,1238,1200,1582,852,1217,1220.73,0.48,0,26958,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1159,61.05,1.22,12,1.21,20.00,999.00,1529,20241216,-20.14,860,20241203,41.98,1475,-17.22,20250107,1060,15.19,20250210,1529,-20.14,20241216,860,41.98,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1222,5,2,0.41,1269622749,1040125,92.52,1217,1238,1200,1582,852,1217,1220.64,0.48,0,13893,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1160,61.10,1.22,12,1.10,20.00,999.00,1529,20241216,-20.08,860,20241203,42.09,1475,-17.15,20250107,1060,15.28,20250210,1529,-20.08,20241216,860,42.09,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1221,4,2,0.33,1059121620,868075,77.22,1217,1238,1200,1582,852,1217,1220.08,0.48,0,-14984,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1159,61.05,1.22,12,0.91,20.00,999.00,1529,20241216,-20.14,860,20241203,41.98,1475,-17.22,20250107,1060,15.19,20250210,1529,-20.14,20241216,860,41.98,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,121129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1220,3,2,0.25,1004046405,822891,73.20,1217,1238,1200,1582,852,1217,1220.15,0.48,0,-21456,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1158,61.00,1.22,12,0.87,20.00,999.00,1529,20241216,-20.21,860,20241203,41.86,1475,-17.29,20250107,1060,15.09,20250210,1529,-20.21,20241216,860,41.86,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1215,-2,5,-0.16,901976020,739126,65.75,1217,1238,1200,1582,852,1217,1220.33,0.48,0,-42119,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1153,60.75,1.22,12,0.78,20.00,999.00,1529,20241216,-20.54,860,20241203,41.28,1475,-17.63,20250107,1060,14.62,20250210,1529,-20.54,20241216,860,41.28,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1212,-5,5,-0.41,749846017,613872,54.61,1217,1238,1200,1582,852,1217,1221.50,0.48,0,-29862,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1151,60.60,1.21,12,0.65,20.00,999.00,1529,20241216,-20.73,860,20241203,40.93,1475,-17.83,20250107,1060,14.34,20250210,1529,-20.73,20241216,860,40.93,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N +20250224,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1214,-3,5,-0.25,231539313,188963,16.81,1217,1238,1212,1582,852,1217,1225.32,0.48,0,-6046,1253,1235,1209,1191,1165,1244,1200,479,365,500,770,1,1,94929950,1152,60.70,1.22,12,0.20,20.00,999.00,1529,20241216,-20.60,860,20241203,41.16,1475,-17.69,20250107,1060,14.53,20250210,1529,-20.60,20241216,860,41.16,20241203,6.29,N,293580,500,478 억,,456316,N,N,0,N,00,N 20250221,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1217,12,2,1.00,1322750834,1095182,69.43,1204,1227,1183,1566,844,1205,1207.77,0.45,0,30053,1251,1228,1210,1187,1169,1219,1178,479,361,500,770,1,1,94929950,1155,60.85,1.22,12,1.15,20.00,999.00,1529,20241216,-20.41,860,20241203,41.51,1475,-17.49,20250107,1060,14.81,20250210,1529,-20.41,20241216,860,41.51,20241203,6.15,N,293580,500,478 억,,425925,N,N,0,N,00,N 20250221,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1208,3,2,0.25,1219243341,1009910,64.02,1204,1227,1183,1566,844,1205,1207.28,0.45,0,24053,1251,1228,1210,1187,1169,1219,1178,479,361,500,770,1,1,94929950,1147,60.40,1.21,12,1.06,20.00,999.00,1529,20241216,-20.99,860,20241203,40.47,1475,-18.10,20250107,1060,13.96,20250210,1529,-20.99,20241216,860,40.47,20241203,6.15,N,293580,500,478 억,,425925,N,N,0,N,00,N 20250221,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1209,4,2,0.33,1124825068,931736,59.07,1204,1227,1183,1566,844,1205,1207.24,0.45,0,21875,1251,1228,1210,1187,1169,1219,1178,479,361,500,770,1,1,94929950,1148,60.45,1.21,12,0.98,20.00,999.00,1529,20241216,-20.93,860,20241203,40.58,1475,-18.03,20250107,1060,14.06,20250210,1529,-20.93,20241216,860,40.58,20241203,6.15,N,293580,500,478 억,,425925,N,N,0,N,00,N diff --git a/293780/price/prices-20250201.csv b/293780/price/prices-20250201.csv index 59b192f829be..86bab0d55614 100644 --- a/293780/price/prices-20250201.csv +++ b/293780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7910,-230,5,-2.83,791784360,100394,79.43,8070,8140,7790,10580,5700,8140,7886.67,0.96,0,-1697,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2126,-14.87,3.01,12,0.37,-532.00,2630.00,15490,20240711,-48.93,4930,20240527,60.45,9400,-15.85,20250214,6060,30.53,20250102,15490,-48.93,20240711,4930,60.45,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7920,-220,5,-2.70,751679750,95327,75.42,8070,8140,7790,10580,5700,8140,7885.28,0.96,0,-3883,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2129,-14.89,3.01,12,0.35,-532.00,2630.00,15490,20240711,-48.87,4930,20240527,60.65,9400,-15.74,20250214,6060,30.69,20250102,15490,-48.87,20240711,4930,60.65,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7950,-190,5,-2.33,669328160,84922,67.19,8070,8140,7790,10580,5700,8140,7881.68,0.96,0,-4317,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2137,-14.94,3.02,12,0.32,-532.00,2630.00,15490,20240711,-48.68,4930,20240527,61.26,9400,-15.43,20250214,6060,31.19,20250102,15490,-48.68,20240711,4930,61.26,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,131132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,-290,5,-3.56,580553090,73698,58.31,8070,8140,7790,10580,5700,8140,7877.46,0.96,0,-2938,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2110,-14.76,2.98,12,0.27,-532.00,2630.00,15490,20240711,-49.32,4930,20240527,59.23,9400,-16.49,20250214,6060,29.54,20250102,15490,-49.32,20240711,4930,59.23,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7860,-280,5,-3.44,501577740,63621,50.33,8070,8140,7790,10580,5700,8140,7883.84,0.96,0,-5673,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2113,-14.77,2.99,12,0.24,-532.00,2630.00,15490,20240711,-49.26,4930,20240527,59.43,9400,-16.38,20250214,6060,29.70,20250102,15490,-49.26,20240711,4930,59.43,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-240,5,-2.95,466658270,59162,46.81,8070,8140,7790,10580,5700,8140,7887.80,0.96,0,-5381,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2124,-14.85,3.00,12,0.22,-532.00,2630.00,15490,20240711,-49.00,4930,20240527,60.24,9400,-15.96,20250214,6060,30.36,20250102,15490,-49.00,20240711,4930,60.24,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7850,-290,5,-3.56,418249990,53009,41.94,8070,8140,7790,10580,5700,8140,7890.17,0.96,0,-5344,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2110,-14.76,2.98,12,0.20,-532.00,2630.00,15490,20240711,-49.32,4930,20240527,59.23,9400,-16.49,20250214,6060,29.54,20250102,15490,-49.32,20240711,4930,59.23,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N +20250224,091134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8090,-50,5,-0.61,31658030,3928,3.11,8070,8140,8030,10580,5700,8140,8059.58,0.96,0,-1941,8526,8332,8176,7982,7826,8255,7905,134,2440,500,5530,10,1,26881360,2175,-15.21,3.08,12,0.01,-532.00,2630.00,15490,20240711,-47.77,4930,20240527,64.10,9400,-13.94,20250214,6060,33.50,20250102,15490,-47.77,20240711,4930,64.10,20240527,0.47,N,293780,500,134 억,,257652,N,N,0,N,00,N 20250221,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8140,-50,5,-0.61,1026087590,126181,114.36,8260,8370,8020,10640,5740,8190,8131.86,0.92,0,10721,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2188,-15.30,3.10,12,0.47,-532.00,2630.00,15490,20240711,-47.45,4930,20240527,65.11,9400,-13.40,20250214,6060,34.32,20250102,15490,-47.45,20240711,4930,65.11,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N 20250221,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8150,-40,5,-0.49,985940900,121252,109.90,8260,8370,8020,10640,5740,8190,8131.34,0.92,0,11063,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2191,-15.32,3.10,12,0.45,-532.00,2630.00,15490,20240711,-47.39,4930,20240527,65.31,9400,-13.30,20250214,6060,34.49,20250102,15490,-47.39,20240711,4930,65.31,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N 20250221,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8170,-20,5,-0.24,928459780,114194,103.50,8260,8370,8020,10640,5740,8190,8130.55,0.92,0,10684,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2196,-15.36,3.11,12,0.42,-532.00,2630.00,15490,20240711,-47.26,4930,20240527,65.72,9400,-13.09,20250214,6060,34.82,20250102,15490,-47.26,20240711,4930,65.72,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N diff --git a/293940/price/prices-20250201.csv b/293940/price/prices-20250201.csv index c86d4a9864ef..fe658d4bc43b 100644 --- a/293940/price/prices-20250201.csv +++ b/293940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6040,40,2,0.67,1118661710,184644,90.26,5990,6090,5990,7800,4200,6000,6058.48,10.11,0,9628,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7305,0.00,0.00,09,0.15,0.00,0.00,7350,20240307,-17.82,5250,20241209,15.05,6090,-0.82,20250224,5630,7.28,20250102,7400,-18.38,20240307,5250,15.05,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,30,N,00,N +20250224,151133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6050,50,2,0.83,1046022910,172618,84.38,5990,6090,5990,7800,4200,6000,6059.76,10.11,0,14337,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7317,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-17.69,5250,20241209,15.24,6090,-0.66,20250224,5630,7.46,20250102,7400,-18.24,20240307,5250,15.24,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,141130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6070,70,2,1.17,902388850,148917,72.80,5990,6090,5990,7800,4200,6000,6059.68,10.11,0,21548,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7341,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-17.41,5250,20241209,15.62,6090,-0.33,20250224,5630,7.82,20250102,7400,-17.97,20240307,5250,15.62,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,131132,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6080,80,2,1.33,763835100,126091,61.64,5990,6090,5990,7800,4200,6000,6057.81,10.11,0,24525,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7353,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-17.28,5250,20241209,15.81,6090,-0.16,20250224,5630,7.99,20250102,7400,-17.84,20240307,5250,15.81,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,121129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6070,70,2,1.17,656960800,108490,53.03,5990,6090,5990,7800,4200,6000,6055.50,10.11,0,23929,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7341,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-17.41,5250,20241209,15.62,6090,-0.33,20250224,5630,7.82,20250102,7400,-17.97,20240307,5250,15.62,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,111127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6080,80,2,1.33,533565380,88176,43.10,5990,6090,5990,7800,4200,6000,6051.14,10.11,0,23506,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7353,0.00,0.00,09,0.07,0.00,0.00,7350,20240307,-17.28,5250,20241209,15.81,6090,-0.16,20250224,5630,7.99,20250102,7400,-17.84,20240307,5250,15.81,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,101126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6070,70,2,1.17,361888620,59955,29.31,5990,6080,5990,7800,4200,6000,6036.00,10.11,0,15134,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7341,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-17.41,5250,20241209,15.62,6080,-0.16,20250224,5630,7.82,20250102,7400,-17.97,20240307,5250,15.62,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N +20250224,091134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6010,10,2,0.17,48082590,8008,3.91,5990,6020,5990,7800,4200,6000,6004.32,10.11,0,-1737,6060,6030,5970,5940,5880,6045,5955,1209,1800,1000,4560,10,1,120940123,7269,0.00,0.00,09,0.01,0.00,0.00,7350,20240307,-18.23,5250,20241209,14.48,6020,-0.17,20250224,5630,6.75,20250102,7400,-18.78,20240307,5250,14.48,20241209,0.00,N,293940,1000,1209 억,,12229859,N,N,1808,N,00,N 20250221,161123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,6000,90,2,1.52,1222770340,204522,85.49,5910,6000,5910,7680,4140,5910,5978.67,10.08,0,35140,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7256,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-18.37,5250,20241209,14.29,6000,0.00,20250221,5630,6.57,20250102,7400,-18.92,20240307,5250,14.29,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,1808,N,00,N 20250221,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,80,2,1.35,1152148290,192746,80.56,5910,6000,5910,7680,4140,5910,5977.55,10.08,0,37928,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7244,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6000,-0.17,20250221,5630,6.39,20250102,7400,-19.05,20240307,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N 20250221,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5990,80,2,1.35,1037344710,173603,72.56,5910,6000,5910,7680,4140,5910,5975.38,10.08,0,46336,6003,5956,5903,5856,5803,5980,5880,1209,1770,1000,4490,10,1,120940123,7244,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-18.50,5250,20241209,14.10,6000,-0.17,20250221,5630,6.39,20250102,7400,-19.05,20240307,5250,14.10,20241209,0.00,N,293940,1000,1209 억,,12189860,N,N,719,N,00,N diff --git a/294090/price/prices-20250201.csv b/294090/price/prices-20250201.csv index ef526c8d8138..6fcd3a7fb65f 100644 --- a/294090/price/prices-20250201.csv +++ b/294090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,0,3,0.00,1775975210,765980,63.59,2305,2380,2295,2995,1615,2305,2318.57,3.72,0,87348,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,772,-1.13,1.34,12,2.29,-2038.00,1721.00,17353,20240522,-86.72,2210,20250213,4.30,3840,-39.97,20250110,2210,4.30,20250213,18500,-87.54,20240522,2210,4.30,20250213,0.00,N,294090,100,33 억,,1247464,N,N,111,N,00,N +20250224,151133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2345,40,2,1.74,1641226050,707914,58.77,2305,2380,2295,2995,1615,2305,2318.40,3.72,0,73768,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,786,-1.15,1.36,12,2.11,-2038.00,1721.00,17353,20240522,-86.49,2210,20250213,6.11,3840,-38.93,20250110,2210,6.11,20250213,18500,-87.32,20240522,2210,6.11,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,141130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,0,3,0.00,1424247790,614702,51.03,2305,2380,2295,2995,1615,2305,2316.97,3.72,0,23707,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,772,-1.13,1.34,12,1.83,-2038.00,1721.00,17353,20240522,-86.72,2210,20250213,4.30,3840,-39.97,20250110,2210,4.30,20250213,18500,-87.54,20240522,2210,4.30,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2300,-5,5,-0.22,1285257080,554430,46.02,2305,2380,2295,2995,1615,2305,2318.16,3.72,0,5539,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,771,-1.13,1.34,12,1.65,-2038.00,1721.00,17353,20240522,-86.75,2210,20250213,4.07,3840,-40.10,20250110,2210,4.07,20250213,18500,-87.57,20240522,2210,4.07,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2315,10,2,0.43,973412595,419172,34.80,2305,2380,2300,2995,1615,2305,2322.23,3.72,0,12023,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,776,-1.14,1.35,12,1.25,-2038.00,1721.00,17353,20240522,-86.66,2210,20250213,4.75,3840,-39.71,20250110,2210,4.75,20250213,18500,-87.49,20240522,2210,4.75,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,111127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,15,2,0.65,759047740,326832,27.13,2305,2380,2300,2995,1615,2305,2322.44,3.72,0,9530,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,777,-1.14,1.35,12,0.98,-2038.00,1721.00,17353,20240522,-86.63,2210,20250213,4.98,3840,-39.58,20250110,2210,4.98,20250213,18500,-87.46,20240522,2210,4.98,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,101126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2320,15,2,0.65,558437175,240295,19.95,2305,2380,2300,2995,1615,2305,2323.97,3.72,0,23954,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,777,-1.14,1.35,12,0.72,-2038.00,1721.00,17353,20240522,-86.63,2210,20250213,4.98,3840,-39.58,20250110,2210,4.98,20250213,18500,-87.46,20240522,2210,4.98,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N +20250224,091134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,0,3,0.00,250946895,107972,8.96,2305,2380,2300,2995,1615,2305,2324.18,3.72,0,-11744,2478,2391,2318,2231,2158,2435,2275,34,690,100,1420,5,1,33506286,772,-1.13,1.34,12,0.32,-2038.00,1721.00,17353,20240522,-86.72,2210,20250213,4.30,3840,-39.97,20250110,2210,4.30,20250213,18500,-87.54,20240522,2210,4.30,20250213,0.00,N,294090,100,33 억,,1247464,N,N,417,N,00,N 20250221,161123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2305,-10,5,-0.43,2790471005,1194261,47.61,2285,2405,2245,3005,1625,2315,2336.57,3.76,0,-13671,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,772,-1.13,1.34,12,3.56,-2038.00,1721.00,17353,20240522,-86.72,2210,20250213,4.30,3840,-39.97,20250110,2210,4.30,20250213,18500,-87.54,20240522,2210,4.30,20250213,0.00,N,294090,100,33 억,,1261071,N,N,417,N,00,N 20250221,151128,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2310,-5,5,-0.22,2653606830,1134903,45.24,2285,2405,2245,3005,1625,2315,2338.18,3.76,0,-26138,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,774,-1.13,1.34,12,3.39,-2038.00,1721.00,17353,20240522,-86.69,2210,20250213,4.52,3840,-39.84,20250110,2210,4.52,20250213,18500,-87.51,20240522,2210,4.52,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N 20250221,141129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2340,25,2,1.08,2312554900,988984,39.43,2285,2405,2245,3005,1625,2315,2338.31,3.76,0,-23085,2691,2502,2406,2217,2121,2455,2170,34,690,100,1430,5,1,33506286,784,-1.15,1.36,12,2.95,-2038.00,1721.00,17353,20240522,-86.52,2210,20250213,5.88,3840,-39.06,20250110,2210,5.88,20250213,18500,-87.35,20240522,2210,5.88,20250213,0.00,N,294090,100,33 억,,1261071,N,N,653,N,00,N diff --git a/294140/price/prices-20250201.csv b/294140/price/prices-20250201.csv index 4ebca187178d..8db4576596e8 100644 --- a/294140/price/prices-20250201.csv +++ b/294140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,85,2,2.66,567208495,173053,350.64,3225,3435,3175,4160,2240,3200,3277.67,1.10,0,-5874,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,690,-6.90,4.08,12,0.82,-476.00,805.00,6460,20240819,-49.15,2640,20240605,24.43,3435,-4.37,20250224,2660,23.50,20250204,6460,-49.15,20240819,1495,119.73,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,151133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,90,2,2.81,557988740,170249,344.96,3225,3435,3175,4160,2240,3200,3277.50,1.10,0,-6015,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,691,-6.91,4.09,12,0.81,-476.00,805.00,6460,20240819,-49.07,2640,20240605,24.62,3435,-4.22,20250224,2660,23.68,20250204,6460,-49.07,20240819,1495,120.07,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,141131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,95,2,2.97,528355520,161249,326.73,3225,3435,3175,4160,2240,3200,3276.66,1.10,0,-8293,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,692,-6.92,4.09,12,0.77,-476.00,805.00,6460,20240819,-48.99,2640,20240605,24.81,3435,-4.08,20250224,2660,23.87,20250204,6460,-48.99,20240819,1495,120.40,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,131133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,70,2,2.19,442884020,135318,274.18,3225,3435,3175,4160,2240,3200,3272.93,1.10,0,-13389,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,687,-6.87,4.06,12,0.64,-476.00,805.00,6460,20240819,-49.38,2640,20240605,23.86,3435,-4.80,20250224,2660,22.93,20250204,6460,-49.38,20240819,1495,118.73,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,121130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,65,2,2.03,429810570,131310,266.06,3225,3435,3175,4160,2240,3200,3273.27,1.10,0,-14161,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,686,-6.86,4.06,12,0.63,-476.00,805.00,6460,20240819,-49.46,2640,20240605,23.67,3435,-4.95,20250224,2660,22.74,20250204,6460,-49.46,20240819,1495,118.39,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,111128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,45,2,1.41,401576200,122655,248.53,3225,3435,3175,4160,2240,3200,3274.05,1.10,0,-14651,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,681,-6.82,4.03,12,0.58,-476.00,805.00,6460,20240819,-49.77,2640,20240605,22.92,3435,-5.53,20250224,2660,21.99,20250204,6460,-49.77,20240819,1495,117.06,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,101127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,30,2,0.94,322078985,98264,199.10,3225,3435,3175,4160,2240,3200,3277.71,1.10,0,-11952,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,678,-6.79,4.01,12,0.47,-476.00,805.00,6460,20240819,-50.00,2640,20240605,22.35,3435,-5.97,20250224,2660,21.43,20250204,6460,-50.00,20240819,1495,116.05,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N +20250224,091134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,60,2,1.88,209148930,63251,128.16,3225,3435,3200,4160,2240,3200,3306.70,1.10,0,-8149,3286,3242,3176,3132,3066,3210,3100,105,960,500,1920,5,1,21000000,685,-6.85,4.05,12,0.30,-476.00,805.00,6460,20240819,-49.54,2640,20240605,23.48,3435,-5.09,20250224,2660,22.56,20250204,6460,-49.54,20240819,1495,118.06,20240307,0.17,N,294140,500,105 억,,230801,N,N,0,N,00,N 20250221,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,70,2,2.24,154508070,48821,97.07,3220,3220,3110,4065,2195,3130,3164.25,1.09,0,2809,3206,3167,3131,3092,3056,3187,3112,105,935,500,1870,5,1,21000000,672,-6.72,3.98,12,0.23,-476.00,805.00,6460,20240819,-50.46,2640,20240605,21.21,3220,-0.62,20250221,2660,20.30,20250204,6460,-50.46,20240819,1495,114.05,20240307,0.17,N,294140,500,105 억,,227866,N,N,0,N,00,N 20250221,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,55,2,1.76,146593550,46334,92.13,3220,3220,3110,4065,2195,3130,3163.84,1.09,0,2360,3206,3167,3131,3092,3056,3187,3112,105,935,500,1870,5,1,21000000,669,-6.69,3.96,12,0.22,-476.00,805.00,6460,20240819,-50.70,2640,20240605,20.64,3220,-1.09,20250221,2660,19.74,20250204,6460,-50.70,20240819,1495,113.04,20240307,0.17,N,294140,500,105 억,,227866,N,N,0,N,00,N 20250221,141129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,30,2,0.96,101380160,32165,63.96,3220,3220,3110,4065,2195,3130,3151.88,1.09,0,-562,3206,3167,3131,3092,3056,3187,3112,105,935,500,1870,5,1,21000000,664,-6.64,3.93,12,0.15,-476.00,805.00,6460,20240819,-51.08,2640,20240605,19.70,3220,-1.86,20250221,2660,18.80,20250204,6460,-51.08,20240819,1495,111.37,20240307,0.17,N,294140,500,105 억,,227866,N,N,0,N,00,N diff --git a/294570/price/prices-20250201.csv b/294570/price/prices-20250201.csv index 96953977cf78..920f2c833344 100644 --- a/294570/price/prices-20250201.csv +++ b/294570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161133,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19130,-750,5,-3.77,525953490,27434,23.02,19440,19820,18920,25800,13920,19880,19171.60,2.77,0,-13558,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1962,27.33,1.49,12,0.27,700.00,12867.00,21250,20240401,-9.98,10180,20240805,87.92,19970,-4.21,20250221,14940,28.05,20250204,21250,-9.98,20240401,10180,87.92,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,151134,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18950,-930,5,-4.68,454000050,23661,19.85,19440,19820,18950,25800,13920,19880,19187.69,2.77,0,-12461,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1943,27.07,1.47,12,0.23,700.00,12867.00,21250,20240401,-10.82,10180,20240805,86.15,19970,-5.11,20250221,14940,26.84,20250204,21250,-10.82,20240401,10180,86.15,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,141131,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19060,-820,5,-4.12,397607190,20693,17.36,19440,19820,18980,25800,13920,19880,19214.57,2.77,0,-10677,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1955,27.23,1.48,12,0.20,700.00,12867.00,21250,20240401,-10.31,10180,20240805,87.23,19970,-4.56,20250221,14940,27.58,20250204,21250,-10.31,20240401,10180,87.23,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,131133,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19170,-710,5,-3.57,301282310,15634,13.12,19440,19820,19090,25800,13920,19880,19270.97,2.77,0,-7064,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1966,27.39,1.49,12,0.15,700.00,12867.00,21250,20240401,-9.79,10180,20240805,88.31,19970,-4.01,20250221,14940,28.31,20250204,21250,-9.79,20240401,10180,88.31,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,121130,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19330,-550,5,-2.77,240926360,12485,10.48,19440,19820,19090,25800,13920,19880,19297.27,2.77,0,-4683,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1982,27.61,1.50,12,0.12,700.00,12867.00,21250,20240401,-9.04,10180,20240805,89.88,19970,-3.20,20250221,14940,29.38,20250204,21250,-9.04,20240401,10180,89.88,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,111128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19340,-540,5,-2.72,198111570,10260,8.61,19440,19820,19090,25800,13920,19880,19309.12,2.77,0,-4057,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1983,27.63,1.50,12,0.10,700.00,12867.00,21250,20240401,-8.99,10180,20240805,89.98,19970,-3.15,20250221,14940,29.45,20250204,21250,-8.99,20240401,10180,89.98,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,101127,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19110,-770,5,-3.87,160305970,8292,6.96,19440,19820,19090,25800,13920,19880,19332.61,2.77,0,-3588,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,1960,27.30,1.49,12,0.08,700.00,12867.00,21250,20240401,-10.07,10180,20240805,87.72,19970,-4.31,20250221,14940,27.91,20250204,21250,-10.07,20240401,10180,87.72,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N +20250224,091135,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19700,-180,5,-0.91,37058450,1899,1.59,19440,19820,19400,25800,13920,19880,19514.72,2.77,0,-48,20420,20150,19700,19430,18980,20285,19565,51,5920,500,14310,10,1,10254685,2020,28.14,1.53,12,0.02,700.00,12867.00,21250,20240401,-7.29,10180,20240805,93.52,19970,-1.35,20250221,14940,31.86,20250204,21250,-7.29,20240401,10180,93.52,20240805,0.78,N,294570,500,51 억,,283910,N,N,0,N,00,N 20250221,161124,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19880,130,2,0.66,2318503670,119156,151.21,19700,19970,19250,25650,13830,19750,19457.54,2.75,0,2528,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2039,28.40,1.55,12,1.16,700.00,12867.00,21700,20240208,-8.39,10180,20240805,95.28,19970,-0.45,20250221,14940,33.07,20250204,21250,-6.45,20240401,10180,95.28,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N 20250221,151128,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19920,170,2,0.86,2254970200,115949,147.14,19700,19970,19250,25650,13830,19750,19447.95,2.75,0,3440,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2043,28.46,1.55,12,1.13,700.00,12867.00,21700,20240208,-8.20,10180,20240805,95.68,19970,-0.25,20250221,14940,33.33,20250204,21250,-6.26,20240401,10180,95.68,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N 20250221,141129,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19950,200,2,1.01,2209750010,113673,144.25,19700,19970,19250,25650,13830,19750,19439.53,2.75,0,3286,20543,20146,19563,19166,18583,20345,19365,51,5900,500,14220,10,1,10254685,2046,28.50,1.55,12,1.11,700.00,12867.00,21700,20240208,-8.06,10180,20240805,95.97,19970,-0.10,20250221,14940,33.53,20250204,21250,-6.12,20240401,10180,95.97,20240805,0.79,N,294570,500,51 억,,281948,N,N,0,N,00,N diff --git a/294630/price/prices-20250201.csv b/294630/price/prices-20250201.csv index 0b16dc0de2cf..81a9721178c1 100644 --- a/294630/price/prices-20250201.csv +++ b/294630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-5,5,-0.15,496604920,153602,122.83,3265,3275,3200,4240,2290,3265,3232.91,0.00,0,723,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,782,-6.81,6.97,12,0.64,-479.00,468.00,12650,20240221,-74.23,2885,20241210,13.00,4200,-22.38,20250107,3200,1.88,20250224,8580,-62.00,20240226,2885,13.00,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,458713870,141982,113.54,3265,3275,3200,4240,2290,3265,3230.78,0.00,0,2800,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.59,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3200,2.03,20250224,8580,-61.95,20240226,2885,13.17,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,10,2,0.31,420226760,130186,104.10,3265,3275,3200,4240,2290,3265,3227.89,0.00,0,1922,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,785,-6.84,7.00,12,0.54,-479.00,468.00,12650,20240221,-74.11,2885,20241210,13.52,4200,-22.02,20250107,3200,2.34,20250224,8580,-61.83,20240226,2885,13.52,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-5,5,-0.15,397914455,123343,98.63,3265,3265,3200,4240,2290,3265,3226.07,0.00,0,2547,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,782,-6.81,6.97,12,0.51,-479.00,468.00,12650,20240221,-74.23,2885,20241210,13.00,4200,-22.38,20250107,3200,1.88,20250224,8580,-62.00,20240226,2885,13.00,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-25,5,-0.77,366500350,113670,90.90,3265,3265,3200,4240,2290,3265,3224.24,0.00,0,2262,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,777,-6.76,6.92,12,0.47,-479.00,468.00,12650,20240221,-74.39,2885,20241210,12.31,4200,-22.86,20250107,3200,1.25,20250224,8580,-62.24,20240226,2885,12.31,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-30,5,-0.92,346956745,107638,86.07,3265,3265,3200,4240,2290,3265,3223.36,0.00,0,1869,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,776,-6.75,6.91,12,0.45,-479.00,468.00,12650,20240221,-74.43,2885,20241210,12.13,4200,-22.98,20250107,3200,1.09,20250224,8580,-62.30,20240226,2885,12.13,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,101127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-35,5,-1.07,287329215,89169,71.30,3265,3265,3200,4240,2290,3265,3222.29,0.00,0,-7173,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,775,-6.74,6.90,12,0.37,-479.00,468.00,12650,20240221,-74.47,2885,20241210,11.96,4200,-23.10,20250107,3200,0.94,20250224,8580,-62.35,20240226,2885,11.96,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N +20250224,091135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-60,5,-1.84,114533605,35492,28.38,3265,3265,3205,4240,2290,3265,3227.00,0.00,0,-12093,3318,3291,3268,3241,3218,3305,3255,120,975,500,2020,5,1,23979459,769,-6.69,6.85,12,0.15,-479.00,468.00,12650,20240221,-74.66,2885,20241210,11.09,4200,-23.69,20250107,3205,0.00,20250224,8580,-62.65,20240226,2885,11.09,20241210,0.05,N,294630,500,119 억,,0,N,N,0,N,00,N 20250221,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,408281855,124900,78.31,3245,3295,3245,4240,2290,3265,3268.87,0.00,0,5488,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.52,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250221,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,386593240,118256,74.14,3245,3295,3245,4240,2290,3265,3269.12,0.00,0,7183,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,783,-6.82,6.98,12,0.49,-479.00,468.00,12650,20240221,-74.19,2885,20241210,13.17,4200,-22.26,20250107,3235,0.93,20250217,12650,-74.19,20240221,2885,13.17,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N 20250221,141129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,349545520,106917,67.03,3245,3295,3245,4240,2290,3265,3269.32,0.00,0,9143,3331,3297,3276,3242,3221,3287,3232,120,975,500,2020,5,1,23979459,784,-6.83,6.99,12,0.45,-479.00,468.00,12650,20240221,-74.15,2885,20241210,13.34,4200,-22.14,20250107,3235,1.08,20250217,12650,-74.15,20240221,2885,13.34,20241210,0.06,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20250201.csv b/294870/price/prices-20250201.csv index c75d107b95e9..040f5230b790 100644 --- a/294870/price/prices-20250201.csv +++ b/294870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161133,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18770,-70,5,-0.37,4117696910,220915,80.04,18770,18920,18370,24450,13190,18840,18639.26,13.45,0,-26870,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12371,7.15,0.41,12,0.34,2626.00,45955.00,28200,20240826,-33.44,15500,20240419,21.10,19730,-4.87,20250213,15870,18.27,20250203,28200,-33.44,20240826,15500,21.10,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,151134,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18860,20,2,0.11,3913295710,210057,76.10,18770,18920,18370,24450,13190,18840,18629.68,13.45,0,-20133,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12430,7.18,0.41,12,0.32,2626.00,45955.00,28200,20240826,-33.12,15500,20240419,21.68,19730,-4.41,20250213,15870,18.84,20250203,28200,-33.12,20240826,15500,21.68,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,141132,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18560,-280,5,-1.49,2821924340,151992,55.07,18770,18850,18370,24450,13190,18840,18566.27,13.45,0,-8277,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12232,7.07,0.40,12,0.23,2626.00,45955.00,28200,20240826,-34.18,15500,20240419,19.74,19730,-5.93,20250213,15870,16.95,20250203,28200,-34.18,20240826,15500,19.74,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,131134,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18620,-220,5,-1.17,2421535830,130436,47.26,18770,18850,18370,24450,13190,18840,18564.93,13.45,0,-6834,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12272,7.09,0.41,12,0.20,2626.00,45955.00,28200,20240826,-33.97,15500,20240419,20.13,19730,-5.63,20250213,15870,17.33,20250203,28200,-33.97,20240826,15500,20.13,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,121131,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18600,-240,5,-1.27,2133990640,114988,41.66,18770,18850,18370,24450,13190,18840,18558.38,13.45,0,-6001,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12259,7.08,0.40,12,0.17,2626.00,45955.00,28200,20240826,-34.04,15500,20240419,20.00,19730,-5.73,20250213,15870,17.20,20250203,28200,-34.04,20240826,15500,20.00,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,111129,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18590,-250,5,-1.33,1774393860,95620,34.64,18770,18850,18370,24450,13190,18840,18556.72,13.45,0,-7511,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12252,7.08,0.40,12,0.15,2626.00,45955.00,28200,20240826,-34.08,15500,20240419,19.94,19730,-5.78,20250213,15870,17.14,20250203,28200,-34.08,20240826,15500,19.94,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,101128,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18500,-340,5,-1.80,1353599160,72940,26.43,18770,18850,18370,24450,13190,18840,18557.71,13.45,0,-11860,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12193,7.04,0.40,12,0.11,2626.00,45955.00,28200,20240826,-34.40,15500,20240419,19.35,19730,-6.23,20250213,15870,16.57,20250203,28200,-34.40,20240826,15500,19.35,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N +20250224,091135,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18620,-220,5,-1.17,158522900,8490,3.08,18770,18850,18600,24450,13190,18840,18671.72,13.45,0,-2464,19380,19110,18800,18530,18220,19245,18665,3295,5610,5000,13940,10,1,65907330,12272,7.09,0.41,12,0.01,2626.00,45955.00,28200,20240826,-33.97,15500,20240419,20.13,19730,-5.63,20250213,15870,17.33,20250203,28200,-33.97,20240826,15500,20.13,20240419,0.97,N,294870,5000,3295 억,,8862967,N,N,95,N,00,N 20250221,161124,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18840,430,2,2.34,5187583990,275856,94.30,18500,19070,18490,23900,12890,18410,18805.94,13.53,0,-109699,19236,18822,18616,18202,17996,18720,18100,3295,5490,5000,13620,10,1,65907330,12417,7.17,0.41,12,0.42,2626.00,45955.00,28200,20240826,-33.19,15500,20240419,21.55,19730,-4.51,20250213,15870,18.71,20250203,28200,-33.19,20240826,15500,21.55,20240419,0.97,N,294870,5000,3295 억,,8917420,N,N,95,N,00,N 20250221,151129,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18990,580,2,3.15,4826196650,256733,87.77,18500,19070,18490,23900,12890,18410,18799.11,13.53,0,-100654,19236,18822,18616,18202,17996,18720,18100,3295,5490,5000,13620,10,1,65907330,12516,7.23,0.41,12,0.39,2626.00,45955.00,28200,20240826,-32.66,15500,20240419,22.52,19730,-3.75,20250213,15870,19.66,20250203,28200,-32.66,20240826,15500,22.52,20240419,0.97,N,294870,5000,3295 억,,8917420,N,N,212,N,00,N 20250221,141130,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,18730,320,2,1.74,3162543120,168793,57.70,18500,18990,18490,23900,12890,18410,18736.99,13.53,0,-59693,19236,18822,18616,18202,17996,18720,18100,3295,5490,5000,13620,10,1,65907330,12344,7.13,0.41,12,0.26,2626.00,45955.00,28200,20240826,-33.58,15500,20240419,20.84,19730,-5.07,20250213,15870,18.02,20250203,28200,-33.58,20240826,15500,20.84,20240419,0.97,N,294870,5000,3295 억,,8917420,N,N,212,N,00,N diff --git a/295310/price/prices-20250201.csv b/295310/price/prices-20250201.csv index 33caf73d0625..e4668d8373b6 100644 --- a/295310/price/prices-20250201.csv +++ b/295310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,200,2,0.70,16836695400,589819,122.35,28000,29100,27900,37050,19950,28500,28545.09,2.91,0,-49134,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3416,-43.42,8.92,12,4.96,-661.00,3216.00,34250,20250214,-16.20,10460,20240718,174.38,34250,-16.20,20250214,21000,36.67,20250203,34250,-16.20,20250214,10460,174.38,20240718,7.05,N,295310,500,59 억,,346318,N,N,353,N,00,N +20250224,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,50,2,0.18,16258270100,569611,118.16,28000,29100,27900,37050,19950,28500,28542.86,2.91,0,-47488,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3398,-43.19,8.88,12,4.79,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,141132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28800,300,2,1.05,14293862500,500797,103.89,28000,29100,27900,37050,19950,28500,28542.35,2.91,0,-33296,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3428,-43.57,8.96,12,4.21,-661.00,3216.00,34250,20250214,-15.91,10460,20240718,175.33,34250,-15.91,20250214,21000,37.14,20250203,34250,-15.91,20250214,10460,175.33,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,131134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,29100,600,2,2.11,12372122200,434221,90.08,28000,29100,27900,37050,19950,28500,28492.66,2.91,0,-21352,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3463,-44.02,9.05,12,3.65,-661.00,3216.00,34250,20250214,-15.04,10460,20240718,178.20,34250,-15.04,20250214,21000,38.57,20250203,34250,-15.04,20250214,10460,178.20,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,121131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28800,300,2,1.05,10880576400,382598,79.37,28000,28900,27900,37050,19950,28500,28438.44,2.91,0,-13551,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3428,-43.57,8.96,12,3.21,-661.00,3216.00,34250,20250214,-15.91,10460,20240718,175.33,34250,-15.91,20250214,21000,37.14,20250203,34250,-15.91,20250214,10460,175.33,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28700,200,2,0.70,10327784300,363313,75.37,28000,28900,27900,37050,19950,28500,28426.41,2.91,0,-9832,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3416,-43.42,8.92,12,3.05,-661.00,3216.00,34250,20250214,-16.20,10460,20240718,174.38,34250,-16.20,20250214,21000,36.67,20250203,34250,-16.20,20250214,10460,174.38,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,101128,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28550,50,2,0.18,7870538650,277766,57.62,28000,28800,27900,37050,19950,28500,28334.32,2.91,0,13409,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3398,-43.19,8.88,12,2.33,-661.00,3216.00,34250,20250214,-16.64,10460,20240718,172.94,34250,-16.64,20250214,21000,35.95,20250203,34250,-16.64,20250214,10460,172.94,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N +20250224,091136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28450,-50,5,-0.18,3813046400,135339,28.08,28000,28600,27900,37050,19950,28500,28170.69,2.91,0,47610,29466,28982,28516,28032,27566,29225,28275,60,8550,500,19950,50,1,11901931,3386,-43.04,8.85,12,1.14,-661.00,3216.00,34250,20250214,-16.93,10460,20240718,171.99,34250,-16.93,20250214,21000,35.48,20250203,34250,-16.93,20250214,10460,171.99,20240718,7.05,N,295310,500,59 억,,346318,N,N,34,N,00,N 20250221,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28500,-150,5,-0.52,13487497950,471114,69.98,28150,29000,28050,37200,20100,28650,28629.53,3.12,0,-25708,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3392,-43.12,8.86,12,3.96,-661.00,3216.00,34250,20250214,-16.79,10460,20240718,172.47,34250,-16.79,20250214,21000,35.71,20250203,34250,-16.79,20250214,10460,172.47,20240718,6.47,N,295310,500,59 억,,371405,N,N,34,N,00,N 20250221,151129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28650,0,3,0.00,12236366250,427357,63.48,28150,29000,28050,37200,20100,28650,28632.65,3.12,0,-28262,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3410,-43.34,8.91,12,3.59,-661.00,3216.00,34250,20250214,-16.35,10460,20240718,173.90,34250,-16.35,20250214,21000,36.43,20250203,34250,-16.35,20250214,10460,173.90,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N 20250221,141130,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28750,100,2,0.35,10612295100,370770,55.08,28150,29000,28050,37200,20100,28650,28622.31,3.12,0,-15694,30083,29366,28833,28116,27583,29100,27850,60,8550,500,20050,50,1,11901931,3422,-43.49,8.94,12,3.12,-661.00,3216.00,34250,20250214,-16.06,10460,20240718,174.86,34250,-16.06,20250214,21000,36.90,20250203,34250,-16.06,20250214,10460,174.86,20240718,6.47,N,295310,500,59 억,,371405,N,N,4633,N,00,N diff --git a/296160/price/prices-20250201.csv b/296160/price/prices-20250201.csv index 20e68e375276..5a5867d920b9 100644 --- a/296160/price/prices-20250201.csv +++ b/296160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161134,57,100.00,KONEX,,,N,N,N,N, ,N,4995,5,2,0.10,27022095,5412,42.73,4990,4995,4990,5730,4245,4990,4993.00,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,709,-4.97,2.53,12,0.04,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,151135,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,26952165,5398,42.62,4990,4995,4990,5730,4245,4990,4992.99,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,708,-4.97,2.53,12,0.04,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,141132,57,100.00,KONEX,,,N,N,N,N, ,N,4995,5,2,0.10,18570655,3720,29.37,4990,4995,4990,5730,4245,4990,4992.11,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,709,-4.97,2.53,12,0.03,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,131134,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,2964370,594,4.69,4990,4995,4990,5730,4245,4990,4990.52,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,708,-4.97,2.53,12,0.00,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,121131,57,100.00,KONEX,,,N,N,N,N, ,N,4995,5,2,0.10,2295460,460,3.63,4990,4995,4990,5730,4245,4990,4990.13,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,709,-4.97,2.53,12,0.00,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,111129,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,2235520,448,3.54,4990,4990,4990,5730,4245,4990,4990.00,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,708,-4.97,2.53,12,0.00,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,101128,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,9980,2,0.02,4990,4990,4990,5730,4245,4990,4990.00,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,708,-4.97,2.53,12,0.00,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N +20250224,091136,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,0,0,0.00,0,0,0,5730,4245,4990,0.00,4.13,0,0,5176,5082,4896,4802,4616,5130,4850,71,740,500,3390,5,1,14185228,708,-4.97,2.53,12,0.00,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250221,161125,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,61855285,12666,24.51,4955,4990,4710,5690,4215,4955,4883.57,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.09,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250221,151129,57,100.00,KONEX,,,N,N,N,N, ,N,4990,35,2,0.71,61855285,12666,24.51,4955,4990,4710,5690,4215,4955,4883.57,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,708,-4.97,2.53,12,0.09,-1005.00,1971.00,8490,20240715,-41.22,4515,20250206,10.52,6500,-23.23,20250102,4515,10.52,20250206,8490,-41.22,20240715,4515,10.52,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N 20250221,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4985,30,2,0.61,58807530,12054,23.32,4955,4990,4710,5690,4215,4955,4878.67,4.13,0,0,5285,5120,5035,4870,4785,5077,4827,71,735,500,3360,5,1,14185228,707,-4.96,2.53,12,0.08,-1005.00,1971.00,8490,20240715,-41.28,4515,20250206,10.41,6500,-23.31,20250102,4515,10.41,20250206,8490,-41.28,20240715,4515,10.41,20250206,0.00,N,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250201.csv b/296520/price/prices-20250201.csv index 72070ec41092..cce28fb98a3f 100644 --- a/296520/price/prices-20250201.csv +++ b/296520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161134,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,151135,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,141132,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,131135,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,121132,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,111129,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,101128,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20250224,091136,57,100.00,KONEX,,,N,N,N,N, ,N,603,0,3,0.00,0,0,0.00,0,0,0,693,513,603,0.00,0.00,0,0,603,603,603,603,603,603,603,23,90,500,360,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250221,161125,57,100.00,KONEX,,,N,N,N,N, ,N,603,44,2,7.87,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,28,-1.05,0.47,12,0.00,-573.00,1294.00,4345,20240227,-86.12,559,20250218,7.87,657,-8.22,20250114,559,7.87,20250218,4345,-86.12,20240227,559,7.87,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250221,151130,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20250221,141130,57,100.00,KONEX,,,N,N,N,N, ,N,559,0,3,0.00,0,0,0.00,0,0,0,642,476,559,0.00,0.00,0,0,559,559,559,559,559,559,559,23,83,500,330,1,1,4667008,26,-0.98,0.43,12,0.00,-573.00,1294.00,4345,20240227,-87.13,559,20250218,0.00,657,-14.92,20250114,559,0.00,20250218,4345,-87.13,20240227,559,0.00,20250218,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250201.csv b/296640/price/prices-20250201.csv index 4e1ea2699026..f9fb8b2aa063 100644 --- a/296640/price/prices-20250201.csv +++ b/296640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,60,2,0.92,70762250,10914,105.79,6450,6560,6350,8450,4550,6500,6483.21,0.94,0,2380,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,340,937.14,1.10,12,0.21,7.00,5981.00,9340,20240517,-29.76,5000,20241113,31.20,6970,-5.88,20250214,5700,15.09,20250203,9340,-29.76,20240517,5000,31.20,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6530,30,2,0.46,62520300,9657,93.60,6450,6560,6350,8450,4550,6500,6474.09,0.94,0,2401,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,338,932.86,1.09,12,0.19,7.00,5981.00,9340,20240517,-30.09,5000,20241113,30.60,6970,-6.31,20250214,5700,14.56,20250203,9340,-30.09,20240517,5000,30.60,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,0,3,0.00,51952370,8037,77.90,6450,6560,6350,8450,4550,6500,6464.15,0.94,0,1659,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,337,928.57,1.09,12,0.16,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6480,-20,5,-0.31,28895330,4497,43.59,6450,6480,6350,8450,4550,6500,6425.47,0.94,0,247,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,336,925.71,1.08,12,0.09,7.00,5981.00,9340,20240517,-30.62,5000,20241113,29.60,6970,-7.03,20250214,5700,13.68,20250203,9340,-30.62,20240517,5000,29.60,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-90,5,-1.38,18887670,2948,28.57,6450,6480,6350,8450,4550,6500,6406.94,0.94,0,325,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,332,915.71,1.07,12,0.06,7.00,5981.00,9340,20240517,-31.37,5000,20241113,28.20,6970,-8.03,20250214,5700,12.46,20250203,9340,-31.37,20240517,5000,28.20,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,111130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-110,5,-1.69,15932010,2485,24.09,6450,6480,6350,8450,4550,6500,6411.27,0.94,0,313,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,331,912.86,1.07,12,0.05,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,101129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-100,5,-1.54,8295640,1291,12.51,6450,6480,6350,8450,4550,6500,6425.75,0.94,0,284,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,331,914.29,1.07,12,0.02,7.00,5981.00,9340,20240517,-31.48,5000,20241113,28.00,6970,-8.18,20250214,5700,12.28,20250203,9340,-31.48,20240517,5000,28.00,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N +20250224,091137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-110,5,-1.69,1514200,236,2.29,6450,6480,6350,8450,4550,6500,6416.10,0.94,0,-49,6620,6560,6450,6390,6280,6590,6420,26,1950,500,4160,10,1,5178252,331,912.86,1.07,12,0.00,7.00,5981.00,9340,20240517,-31.58,5000,20241113,27.80,6970,-8.32,20250214,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.46,N,296640,500,26 억,,48506,N,N,0,N,00,N 20250221,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,60,2,0.93,66354340,10291,96.29,6410,6510,6340,8370,4510,6440,6447.85,0.94,0,-160,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,337,928.57,1.09,12,0.20,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N 20250221,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,20,2,0.31,58616600,9100,85.15,6410,6510,6340,8370,4510,6440,6441.38,0.94,0,-159,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,335,922.86,1.08,12,0.18,7.00,5981.00,9340,20240517,-30.84,5000,20241113,29.20,6970,-7.32,20250214,5700,13.33,20250203,9340,-30.84,20240517,5000,29.20,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N 20250221,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,60,2,0.93,52105870,8093,75.73,6410,6510,6340,8370,4510,6440,6438.39,0.94,0,-546,6613,6526,6443,6356,6273,6525,6355,26,1930,500,4120,10,1,5178252,337,928.57,1.09,12,0.16,7.00,5981.00,9340,20240517,-30.41,5000,20241113,30.00,6970,-6.74,20250214,5700,14.04,20250203,9340,-30.41,20240517,5000,30.00,20241113,1.46,N,296640,500,26 억,,48666,N,N,0,N,00,N diff --git a/297090/price/prices-20250201.csv b/297090/price/prices-20250201.csv index 601b1f2efdc4..ff41cefb7455 100644 --- a/297090/price/prices-20250201.csv +++ b/297090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-190,5,-3.05,939448350,155012,66.76,6180,6220,5950,8080,4360,6220,6060.49,1.39,0,32707,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1644,-102.20,1.92,12,0.57,-59.00,3142.00,8970,20240401,-32.78,3600,20241210,67.50,7760,-22.29,20250210,4375,37.83,20250102,8970,-32.78,20240401,3600,67.50,20241210,1.58,N,297090,500,136 억,,380020,N,N,9,N,00,N +20250224,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-170,5,-2.73,893962770,147483,63.52,6180,6220,5950,8080,4360,6220,6061.46,1.39,0,30925,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1650,-102.54,1.93,12,0.54,-59.00,3142.00,8970,20240401,-32.55,3600,20241210,68.06,7760,-22.04,20250210,4375,38.29,20250102,8970,-32.55,20240401,3600,68.06,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-140,5,-2.25,767193050,126598,54.53,6180,6220,5950,8080,4360,6220,6060.07,1.39,0,21951,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1658,-103.05,1.94,12,0.46,-59.00,3142.00,8970,20240401,-32.22,3600,20241210,68.89,7760,-21.65,20250210,4375,38.97,20250102,8970,-32.22,20240401,3600,68.89,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,131135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-150,5,-2.41,628617370,103769,44.69,6180,6220,5950,8080,4360,6220,6057.85,1.39,0,10328,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1655,-102.88,1.93,12,0.38,-59.00,3142.00,8970,20240401,-32.33,3600,20241210,68.61,7760,-21.78,20250210,4375,38.74,20250102,8970,-32.33,20240401,3600,68.61,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,121132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-230,5,-3.70,497117590,81884,35.27,6180,6220,5950,8080,4360,6220,6071.00,1.39,0,167,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1633,-101.53,1.91,12,0.30,-59.00,3142.00,8970,20240401,-33.22,3600,20241210,66.39,7760,-22.81,20250210,4375,36.91,20250102,8970,-33.22,20240401,3600,66.39,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,111130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-180,5,-2.89,306231680,50181,21.61,6180,6220,6040,8080,4360,6220,6102.54,1.39,0,-6757,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1647,-102.37,1.92,12,0.18,-59.00,3142.00,8970,20240401,-32.66,3600,20241210,67.78,7760,-22.16,20250210,4375,38.06,20250102,8970,-32.66,20240401,3600,67.78,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-160,5,-2.57,211195540,34490,14.85,6180,6220,6050,8080,4360,6220,6123.38,1.39,0,-6891,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1653,-102.71,1.93,12,0.13,-59.00,3142.00,8970,20240401,-32.44,3600,20241210,68.33,7760,-21.91,20250210,4375,38.51,20250102,8970,-32.44,20240401,3600,68.33,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N +20250224,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-70,5,-1.13,54385850,8836,3.81,6180,6200,6150,8080,4360,6220,6155.03,1.39,0,-3948,6533,6376,6263,6106,5993,6455,6185,136,1860,500,4350,10,1,27270000,1677,-104.24,1.96,12,0.03,-59.00,3142.00,8970,20240401,-31.44,3600,20241210,70.83,7760,-20.75,20250210,4375,40.57,20250102,8970,-31.44,20240401,3600,70.83,20241210,1.58,N,297090,500,136 억,,380020,N,N,0,N,00,N 20250221,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-40,5,-0.64,1460681850,231643,67.71,6210,6420,6150,8130,4390,6260,6306.03,1.21,0,47291,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1696,-105.42,1.98,12,0.85,-59.00,3142.00,8970,20240401,-30.66,3600,20241210,72.78,7760,-19.85,20250210,4375,42.17,20250102,8970,-30.66,20240401,3600,72.78,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N 20250221,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,10,2,0.16,1418782570,224927,65.75,6210,6420,6150,8130,4390,6260,6307.75,1.21,0,47269,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1710,-106.27,2.00,12,0.82,-59.00,3142.00,8970,20240401,-30.10,3600,20241210,74.17,7760,-19.20,20250210,4375,43.31,20250102,8970,-30.10,20240401,3600,74.17,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N 20250221,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,100,2,1.60,1006991490,160388,46.88,6210,6370,6150,8130,4390,6260,6278.47,1.21,0,33897,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1734,-107.80,2.02,12,0.59,-59.00,3142.00,8970,20240401,-29.10,3600,20241210,76.67,7760,-18.04,20250210,4375,45.37,20250102,8970,-29.10,20240401,3600,76.67,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N diff --git a/297570/price/prices-20250201.csv b/297570/price/prices-20250201.csv index 85c51b756923..a040324fcfa2 100644 --- a/297570/price/prices-20250201.csv +++ b/297570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,27,2,3.47,36926467,46973,88.77,776,805,766,1010,544,777,785.81,0.86,0,2939,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,278,5.70,0.68,12,0.14,141.00,1175.00,1536,20240223,-47.66,681,20241203,18.06,881,-8.74,20250212,719,11.82,20250203,1482,-45.75,20240226,681,18.06,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,801,24,2,3.09,34970712,44540,84.17,776,805,766,1010,544,777,785.15,0.86,0,3014,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,277,5.68,0.68,12,0.13,141.00,1175.00,1536,20240223,-47.85,681,20241203,17.62,881,-9.08,20250212,719,11.40,20250203,1482,-45.95,20240226,681,17.62,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,794,17,2,2.19,24733477,31769,60.04,776,794,766,1010,544,777,778.54,0.86,0,2805,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,275,5.63,0.68,12,0.09,141.00,1175.00,1536,20240223,-48.31,681,20241203,16.59,881,-9.88,20250212,719,10.43,20250203,1482,-46.42,20240226,681,16.59,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,789,12,2,1.54,16965416,21930,41.44,776,789,766,1010,544,777,773.62,0.86,0,32,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,273,5.60,0.67,12,0.06,141.00,1175.00,1536,20240223,-48.63,681,20241203,15.86,881,-10.44,20250212,719,9.74,20250203,1482,-46.76,20240226,681,15.86,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,777,0,3,0.00,14760587,19117,36.13,776,777,766,1010,544,777,772.12,0.86,0,447,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,269,5.51,0.66,12,0.06,141.00,1175.00,1536,20240223,-49.41,681,20241203,14.10,881,-11.80,20250212,719,8.07,20250203,1482,-47.57,20240226,681,14.10,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,-8,5,-1.03,11329010,14690,27.76,776,776,766,1010,544,777,771.21,0.86,0,-1628,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,266,5.45,0.65,12,0.04,141.00,1175.00,1536,20240223,-49.93,681,20241203,12.92,881,-12.71,20250212,719,6.95,20250203,1482,-48.11,20240226,681,12.92,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,-6,5,-0.77,5565817,7186,13.58,776,776,771,1010,544,777,774.54,0.86,0,-1628,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,267,5.47,0.66,12,0.02,141.00,1175.00,1536,20240223,-49.80,681,20241203,13.22,881,-12.49,20250212,719,7.23,20250203,1482,-47.98,20240226,681,13.22,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N +20250224,091137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,776,-1,5,-0.13,4720326,6091,11.51,776,776,771,1010,544,777,774.97,0.86,0,-1572,809,792,781,764,753,787,759,35,233,100,490,1,1,34621218,269,5.50,0.66,12,0.02,141.00,1175.00,1536,20240223,-49.48,681,20241203,13.95,881,-11.92,20250212,719,7.93,20250203,1482,-47.64,20240226,681,13.95,20241203,0.58,N,297570,100,34 억,,299419,N,N,0,N,00,N 20250221,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,777,-7,5,-0.89,41367365,52917,89.82,783,798,770,1019,549,784,781.83,0.87,0,-564,831,807,791,767,751,799,759,35,235,100,500,1,1,34621218,269,5.51,0.66,12,0.15,141.00,1175.00,1536,20240223,-49.41,681,20241203,14.10,881,-11.80,20250212,719,8.07,20250203,1536,-49.41,20240223,681,14.10,20241203,0.58,N,297570,100,34 억,,299973,N,N,0,N,00,N 20250221,151131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,785,1,2,0.13,36196008,46264,78.53,783,798,770,1019,549,784,782.38,0.87,0,-845,831,807,791,767,751,799,759,35,235,100,500,1,1,34621218,272,5.57,0.67,12,0.13,141.00,1175.00,1536,20240223,-48.89,681,20241203,15.27,881,-10.90,20250212,719,9.18,20250203,1536,-48.89,20240223,681,15.27,20241203,0.58,N,297570,100,34 억,,299973,N,N,0,N,00,N 20250221,141131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,783,-1,5,-0.13,35926581,45921,77.94,783,798,770,1019,549,784,782.36,0.87,0,-604,831,807,791,767,751,799,759,35,235,100,500,1,1,34621218,271,5.55,0.67,12,0.13,141.00,1175.00,1536,20240223,-49.02,681,20241203,14.98,881,-11.12,20250212,719,8.90,20250203,1536,-49.02,20240223,681,14.98,20241203,0.58,N,297570,100,34 억,,299973,N,N,0,N,00,N diff --git a/297890/price/prices-20250201.csv b/297890/price/prices-20250201.csv index 0a69e8fe4c7d..9b4689068aa4 100644 --- a/297890/price/prices-20250201.csv +++ b/297890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3055,-20,5,-0.65,1213708995,401047,121.37,3040,3070,3005,3995,2155,3075,3026.07,2.78,0,57167,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2234,2.82,0.92,12,0.55,1082.00,3319.00,10500,20240628,-70.90,2360,20241209,29.45,3475,-12.09,20250107,2625,16.38,20250203,10500,-70.90,20240628,2360,29.45,20241209,5.34,N,297890,500,367 억,,2032210,N,N,16,N,00,N +20250224,151136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3060,-15,5,-0.49,1159360595,383282,116.00,3040,3070,3005,3995,2155,3075,3024.82,2.78,0,59192,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2238,2.83,0.92,12,0.52,1082.00,3319.00,10500,20240628,-70.86,2360,20241209,29.66,3475,-11.94,20250107,2625,16.57,20250203,10500,-70.86,20240628,2360,29.66,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,141133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3025,-50,5,-1.63,990762420,327924,99.24,3040,3065,3005,3995,2155,3075,3021.32,2.78,0,28747,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2213,2.80,0.91,12,0.45,1082.00,3319.00,10500,20240628,-71.19,2360,20241209,28.18,3475,-12.95,20250107,2625,15.24,20250203,10500,-71.19,20240628,2360,28.18,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,131136,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3035,-40,5,-1.30,887136255,293669,88.88,3040,3065,3005,3995,2155,3075,3020.87,2.78,0,19270,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2220,2.80,0.91,12,0.40,1082.00,3319.00,10500,20240628,-71.10,2360,20241209,28.60,3475,-12.66,20250107,2625,15.62,20250203,10500,-71.10,20240628,2360,28.60,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,121133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3020,-55,5,-1.79,775931560,257037,77.79,3040,3065,3005,3995,2155,3075,3018.75,2.78,0,12918,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2209,2.79,0.91,12,0.35,1082.00,3319.00,10500,20240628,-71.24,2360,20241209,27.97,3475,-13.09,20250107,2625,15.05,20250203,10500,-71.24,20240628,2360,27.97,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,111131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3010,-65,5,-2.11,626452855,207416,62.77,3040,3065,3005,3995,2155,3075,3020.27,2.78,0,1719,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2202,2.78,0.91,12,0.28,1082.00,3319.00,10500,20240628,-71.33,2360,20241209,27.54,3475,-13.38,20250107,2625,14.67,20250203,10500,-71.33,20240628,2360,27.54,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,101130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3005,-70,5,-2.28,533024315,176368,53.38,3040,3065,3005,3995,2155,3075,3022.23,2.78,0,-2861,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2198,2.78,0.91,12,0.24,1082.00,3319.00,10500,20240628,-71.38,2360,20241209,27.33,3475,-13.53,20250107,2625,14.48,20250203,10500,-71.38,20240628,2360,27.33,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N +20250224,091137,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3020,-55,5,-1.79,229430180,75869,22.96,3040,3050,3005,3995,2155,3075,3024.03,2.78,0,-18006,3141,3107,3071,3037,3001,3125,3055,368,920,500,2150,5,1,73140914,2209,2.79,0.91,12,0.10,1082.00,3319.00,10500,20240628,-71.24,2360,20241209,27.97,3475,-13.09,20250107,2625,15.05,20250203,10500,-71.24,20240628,2360,27.97,20241209,5.34,N,297890,500,367 억,,2032210,N,N,1118,N,00,N 20250221,161126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3075,10,2,0.33,1005929875,327917,41.94,3060,3105,3035,3980,2150,3065,3067.61,2.79,0,-11323,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2249,2.84,0.93,12,0.45,1082.00,3319.00,10500,20240628,-70.71,2360,20241209,30.30,3475,-11.51,20250107,2625,17.14,20250203,10500,-70.71,20240628,2360,30.30,20241209,5.41,N,297890,500,367 억,,2043628,N,N,1118,N,00,N 20250221,151131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3085,20,2,0.65,923848875,301247,38.53,3060,3105,3035,3980,2150,3065,3066.75,2.79,0,-18923,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2256,2.85,0.93,12,0.41,1082.00,3319.00,10500,20240628,-70.62,2360,20241209,30.72,3475,-11.22,20250107,2625,17.52,20250203,10500,-70.62,20240628,2360,30.72,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N 20250221,141132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3065,0,3,0.00,747650680,244056,31.21,3060,3085,3035,3980,2150,3065,3063.44,2.79,0,-33774,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2242,2.83,0.92,12,0.33,1082.00,3319.00,10500,20240628,-70.81,2360,20241209,29.87,3475,-11.80,20250107,2625,16.76,20250203,10500,-70.81,20240628,2360,29.87,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N diff --git a/298000/price/prices-20250201.csv b/298000/price/prices-20250201.csv index 7e196c4c97be..92d221636df7 100644 --- a/298000/price/prices-20250201.csv +++ b/298000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41700,1400,2,3.47,848018350,20182,266.08,40000,43500,39700,52300,28250,40300,42018.55,2.49,0,-957,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1581,-0.40,2.48,12,0.53,-105002.00,16806.00,79900,20240219,-47.81,28150,20241127,48.13,45650,-8.65,20250109,36000,15.83,20250203,77400,-46.12,20240627,28150,48.13,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,151137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41700,1400,2,3.47,836879900,19915,262.56,40000,43500,39700,52300,28250,40300,42022.59,2.49,0,-879,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1581,-0.40,2.48,12,0.53,-105002.00,16806.00,79900,20240219,-47.81,28150,20241127,48.13,45650,-8.65,20250109,36000,15.83,20250203,77400,-46.12,20240627,28150,48.13,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,141134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41600,1300,2,3.23,795863000,18928,249.55,40000,43500,39700,52300,28250,40300,42046.86,2.49,0,-1010,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1577,-0.40,2.48,12,0.50,-105002.00,16806.00,79900,20240219,-47.93,28150,20241127,47.78,45650,-8.87,20250109,36000,15.56,20250203,77400,-46.25,20240627,28150,47.78,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,131136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41700,1400,2,3.47,747059100,17752,234.04,40000,43500,39700,52300,28250,40300,42083.09,2.49,0,-1424,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1581,-0.40,2.48,12,0.47,-105002.00,16806.00,79900,20240219,-47.81,28150,20241127,48.13,45650,-8.65,20250109,36000,15.83,20250203,77400,-46.12,20240627,28150,48.13,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,121133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41800,1500,2,3.72,627671650,14882,196.20,40000,43500,39700,52300,28250,40300,42176.57,2.49,0,-1367,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1585,-0.40,2.49,12,0.39,-105002.00,16806.00,79900,20240219,-47.68,28150,20241127,48.49,45650,-8.43,20250109,36000,16.11,20250203,77400,-45.99,20240627,28150,48.49,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,111131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,41550,1250,2,3.10,591625900,14018,184.81,40000,43500,39700,52300,28250,40300,42204.73,2.49,0,-1736,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1575,-0.40,2.47,12,0.37,-105002.00,16806.00,79900,20240219,-48.00,28150,20241127,47.60,45650,-8.98,20250109,36000,15.42,20250203,77400,-46.32,20240627,28150,47.60,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,101130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,42350,2050,2,5.09,503296850,11896,156.84,40000,43500,39700,52300,28250,40300,42308.07,2.49,0,-1725,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1606,-0.40,2.52,12,0.31,-105002.00,16806.00,79900,20240219,-47.00,28150,20241127,50.44,45650,-7.23,20250109,36000,17.64,20250203,77400,-45.28,20240627,28150,50.44,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N +20250224,091138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40150,-150,5,-0.37,23917150,598,7.88,40000,41150,39700,52300,28250,40300,39995.23,2.49,0,137,41633,40966,40633,39966,39633,40800,39800,190,12000,5000,28210,50,1,3791811,1522,-0.38,2.39,12,0.02,-105002.00,16806.00,79900,20240219,-49.75,28150,20241127,42.63,45650,-12.05,20250109,36000,11.53,20250203,77400,-48.13,20240627,28150,42.63,20241127,0.68,N,298000,5000,189 억,,94550,N,N,1,N,00,N 20250221,161127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40300,0,3,0.00,308729900,7583,68.87,40950,41300,40300,52300,28250,40300,40713.42,2.51,0,-631,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1528,-0.38,2.40,12,0.20,-105002.00,16806.00,79900,20240219,-49.56,28150,20241127,43.16,45650,-11.72,20250109,36000,11.94,20250203,77400,-47.93,20240627,28150,43.16,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N 20250221,151131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40600,300,2,0.74,283553500,6959,63.20,40950,41300,40300,52300,28250,40300,40746.30,2.51,0,-831,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1539,-0.39,2.42,12,0.18,-105002.00,16806.00,79900,20240219,-49.19,28150,20241127,44.23,45650,-11.06,20250109,36000,12.78,20250203,77400,-47.55,20240627,28150,44.23,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N 20250221,141132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,40550,250,2,0.62,253224600,6212,56.42,40950,41300,40300,52300,28250,40300,40763.78,2.51,0,-1152,41966,41132,40416,39582,38866,40775,39225,190,12000,5000,28210,50,1,3791811,1538,-0.39,2.41,12,0.16,-105002.00,16806.00,79900,20240219,-49.25,28150,20241127,44.05,45650,-11.17,20250109,36000,12.64,20250203,77400,-47.61,20240627,28150,44.05,20241127,0.66,N,298000,5000,189 억,,95052,N,N,1,N,00,N diff --git a/298020/price/prices-20250201.csv b/298020/price/prices-20250201.csv index a6c7fd1e33d0..bc93d3577d27 100644 --- a/298020/price/prices-20250201.csv +++ b/298020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237500,-1500,5,-0.63,1803113000,7613,76.18,238500,239500,235500,310500,167500,239000,236845.29,17.66,0,-770,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10278,11.03,0.80,12,0.18,21535.00,295216.00,421500,20240517,-43.65,192000,20241129,23.70,244000,-2.66,20250106,214000,10.98,20250203,421500,-43.65,20240517,192000,23.70,20241129,1.07,N,298020,5000,216 억,,764271,N,N,55,N,00,N +20250224,151137,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2000,5,-0.84,1463743000,6178,61.82,238500,239500,235500,310500,167500,239000,236928.29,17.66,0,-1239,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10257,11.01,0.80,12,0.14,21535.00,295216.00,421500,20240517,-43.77,192000,20241129,23.44,244000,-2.87,20250106,214000,10.75,20250203,421500,-43.77,20240517,192000,23.44,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,141134,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,-2500,5,-1.05,1344018000,5673,56.77,238500,239500,235500,310500,167500,239000,236914.86,17.66,0,-1395,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10235,10.98,0.80,12,0.13,21535.00,295216.00,421500,20240517,-43.89,192000,20241129,23.18,244000,-3.07,20250106,214000,10.51,20250203,421500,-43.89,20240517,192000,23.18,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,131136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,-2500,5,-1.05,1126114500,4750,47.53,238500,239500,235500,310500,167500,239000,237076.74,17.66,0,-1435,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10235,10.98,0.80,12,0.11,21535.00,295216.00,421500,20240517,-43.89,192000,20241129,23.18,244000,-3.07,20250106,214000,10.51,20250203,421500,-43.89,20240517,192000,23.18,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,121133,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-3000,5,-1.26,900925000,3796,37.99,238500,239500,235500,310500,167500,239000,237335.35,17.66,0,-981,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10213,10.96,0.80,12,0.09,21535.00,295216.00,421500,20240517,-44.01,192000,20241129,22.92,244000,-3.28,20250106,214000,10.28,20250203,421500,-44.01,20240517,192000,22.92,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,111131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,-2500,5,-1.05,652572500,2744,27.46,238500,239500,236000,310500,167500,239000,237817.97,17.66,0,-448,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10235,10.98,0.80,12,0.06,21535.00,295216.00,421500,20240517,-43.89,192000,20241129,23.18,244000,-3.07,20250106,214000,10.51,20250203,421500,-43.89,20240517,192000,23.18,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,101130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238000,-1000,5,-0.42,404802500,1700,17.01,238500,239500,236000,310500,167500,239000,238119.12,17.66,0,199,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10300,11.05,0.81,12,0.04,21535.00,295216.00,421500,20240517,-43.53,192000,20241129,23.96,244000,-2.46,20250106,214000,11.21,20250203,421500,-43.53,20240517,192000,23.96,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N +20250224,091138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237500,-1500,5,-0.63,120277500,507,5.07,238500,238500,236000,310500,167500,239000,237233.73,17.66,0,259,245666,242332,239666,236332,233666,241000,235000,216,71500,5000,167300,500,1,4327682,10278,11.03,0.80,12,0.01,21535.00,295216.00,421500,20240517,-43.65,192000,20241129,23.70,244000,-2.66,20250106,214000,10.98,20250203,421500,-43.65,20240517,192000,23.70,20241129,1.07,N,298020,5000,216 억,,764271,N,N,9,N,00,N 20250221,161127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239000,-1500,5,-0.62,2383701000,9974,55.65,239500,243000,237000,312500,168500,240500,238991.47,17.66,0,258,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10343,11.10,0.81,12,0.23,21535.00,295216.00,421500,20240517,-43.30,192000,20241129,24.48,244000,-2.05,20250106,214000,11.68,20250203,421500,-43.30,20240517,192000,24.48,20241129,1.05,N,298020,5000,216 억,,764447,N,N,9,N,00,N 20250221,151131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-2000,5,-0.83,2300308500,9625,53.70,239500,243000,237000,312500,168500,240500,238993.09,17.66,0,247,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10322,11.07,0.81,12,0.22,21535.00,295216.00,421500,20240517,-43.42,192000,20241129,24.22,244000,-2.25,20250106,214000,11.45,20250203,421500,-43.42,20240517,192000,24.22,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N 20250221,141132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,-1000,5,-0.42,1929983500,8078,45.07,239500,243000,237000,312500,168500,240500,238918.48,17.66,0,-162,247166,243832,240666,237332,234166,245500,239000,216,72000,5000,168350,500,1,4327682,10365,11.12,0.81,12,0.19,21535.00,295216.00,421500,20240517,-43.18,192000,20241129,24.74,244000,-1.84,20250106,214000,11.92,20250203,421500,-43.18,20240517,192000,24.74,20241129,1.05,N,298020,5000,216 억,,764447,N,N,165,N,00,N diff --git a/298040/price/prices-20250201.csv b/298040/price/prices-20250201.csv index 79fc31a0241f..b3436dd788bb 100644 --- a/298040/price/prices-20250201.csv +++ b/298040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161136,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,458500,-22500,5,-4.68,45333440500,99371,203.69,468500,468500,450000,625000,337000,481000,456195.04,14.92,0,5665,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42753,36.86,3.95,12,1.07,12438.00,115933.00,549000,20250206,-16.48,159600,20240214,187.28,549000,-16.48,20250206,389000,17.87,20250102,549000,-16.48,20250206,183200,150.27,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,657,N,00,N +20250224,151137,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,457500,-23500,5,-4.89,43387032000,95121,194.98,468500,468500,450000,625000,337000,481000,456120.72,14.92,0,4437,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42660,36.78,3.95,12,1.02,12438.00,115933.00,549000,20250206,-16.67,159600,20240214,186.65,549000,-16.67,20250206,389000,17.61,20250102,549000,-16.67,20250206,183200,149.73,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,141134,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,456000,-25000,5,-5.20,40216393500,88178,180.74,468500,468500,450000,625000,337000,481000,456077.70,14.92,0,1898,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42520,36.66,3.93,12,0.95,12438.00,115933.00,549000,20250206,-16.94,159600,20240214,185.71,549000,-16.94,20250206,389000,17.22,20250102,549000,-16.94,20250206,183200,148.91,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,131137,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,457000,-24000,5,-4.99,34724243500,76170,156.13,468500,468500,450000,625000,337000,481000,455873.27,14.92,0,-99,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42613,36.74,3.94,12,0.82,12438.00,115933.00,549000,20250206,-16.76,159600,20240214,186.34,549000,-16.76,20250206,389000,17.48,20250102,549000,-16.76,20250206,183200,149.45,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,121134,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,456500,-24500,5,-5.09,31807149000,69785,143.04,468500,468500,450000,625000,337000,481000,455782.34,14.92,0,-2091,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42567,36.70,3.94,12,0.75,12438.00,115933.00,549000,20250206,-16.85,159600,20240214,186.03,549000,-16.85,20250206,389000,17.35,20250102,549000,-16.85,20250206,183200,149.18,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,111131,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,457500,-23500,5,-4.89,27581425500,60534,124.08,468500,468500,450000,625000,337000,481000,455628.98,14.92,0,-2829,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42660,36.78,3.95,12,0.65,12438.00,115933.00,549000,20250206,-16.67,159600,20240214,186.65,549000,-16.67,20250206,389000,17.61,20250102,549000,-16.67,20250206,183200,149.73,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,101130,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,452000,-29000,5,-6.03,20898757000,45762,93.80,468500,468500,450000,625000,337000,481000,456675.67,14.92,0,-5807,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42147,36.34,3.90,12,0.49,12438.00,115933.00,549000,20250206,-17.67,159600,20240214,183.21,549000,-17.67,20250206,389000,16.20,20250102,549000,-17.67,20250206,183200,146.72,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N +20250224,091138,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455000,-26000,5,-5.41,7123627000,15463,31.70,468500,468500,454000,625000,337000,481000,460668.82,14.92,0,-845,499666,490332,481166,471832,462666,495000,476500,466,144000,5000,346320,500,1,9324548,42427,36.58,3.92,12,0.17,12438.00,115933.00,549000,20250206,-17.12,159600,20240214,185.09,549000,-17.12,20250206,389000,16.97,20250102,549000,-17.12,20250206,183200,148.36,20240226,0.86,N,298040,5000,466 억,,1391638,N,N,209,N,00,N 20250221,161127,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,481000,500,2,0.10,23414350000,48595,52.45,479000,490500,472000,624000,336500,480500,481829.94,14.84,0,5081,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44851,38.67,4.15,12,0.52,12438.00,115933.00,549000,20250206,-12.39,158500,20240208,203.47,549000,-12.39,20250206,389000,23.65,20250102,549000,-12.39,20250206,179800,167.52,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,209,N,00,N 20250221,151132,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,481500,1000,2,0.21,22139356500,45945,49.59,479000,490500,472000,624000,336500,480500,481867.72,14.84,0,4741,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44898,38.71,4.15,12,0.49,12438.00,115933.00,549000,20250206,-12.30,158500,20240208,203.79,549000,-12.30,20250206,389000,23.78,20250102,549000,-12.30,20250206,179800,167.80,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N 20250221,141133,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,482000,1500,2,0.31,20077969000,41671,44.97,479000,490500,472000,624000,336500,480500,481822.45,14.84,0,4321,515500,498000,483500,466000,451500,490750,458750,466,143500,5000,345960,500,1,9324548,44944,38.75,4.16,12,0.45,12438.00,115933.00,549000,20250206,-12.20,158500,20240208,204.10,549000,-12.20,20250206,389000,23.91,20250102,549000,-12.20,20250206,179800,168.08,20240222,0.87,N,298040,5000,466 억,,1384212,N,N,2668,N,00,N diff --git a/298050/price/prices-20250201.csv b/298050/price/prices-20250201.csv index ff1a34d19f53..cea53bb81293 100644 --- a/298050/price/prices-20250201.csv +++ b/298050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202000,-2000,5,-0.98,1863100000,9222,70.94,203000,205000,200000,265000,143000,204000,202027.80,12.56,0,638,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9049,25.45,1.33,12,0.21,7936.00,151692.00,392500,20240527,-48.54,166500,20241209,21.32,219000,-7.76,20250219,169500,19.17,20250204,392500,-48.54,20240527,166500,21.32,20241209,0.98,N,298050,5000,223 억,,562823,N,N,62,N,00,N +20250224,151137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,203000,-1000,5,-0.49,1703008500,8430,64.85,203000,205000,200000,265000,143000,204000,202017.62,12.56,0,532,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9094,25.58,1.34,12,0.19,7936.00,151692.00,392500,20240527,-48.28,166500,20241209,21.92,219000,-7.31,20250219,169500,19.76,20250204,392500,-48.28,20240527,166500,21.92,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,141135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202500,-1500,5,-0.74,1596616000,7905,60.81,203000,205000,200000,265000,143000,204000,201975.46,12.56,0,628,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9072,25.52,1.33,12,0.18,7936.00,151692.00,392500,20240527,-48.41,166500,20241209,21.62,219000,-7.53,20250219,169500,19.47,20250204,392500,-48.41,20240527,166500,21.62,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,131137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202500,-1500,5,-0.74,1499449500,7424,57.11,203000,205000,200000,265000,143000,204000,201973.26,12.56,0,549,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9072,25.52,1.33,12,0.17,7936.00,151692.00,392500,20240527,-48.41,166500,20241209,21.62,219000,-7.53,20250219,169500,19.47,20250204,392500,-48.41,20240527,166500,21.62,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,121134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202000,-2000,5,-0.98,1389173000,6878,52.91,203000,205000,200000,265000,143000,204000,201973.39,12.56,0,682,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9049,25.45,1.33,12,0.15,7936.00,151692.00,392500,20240527,-48.54,166500,20241209,21.32,219000,-7.76,20250219,169500,19.17,20250204,392500,-48.54,20240527,166500,21.32,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,111132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202000,-2000,5,-0.98,1233587500,6109,47.00,203000,205000,200000,265000,143000,204000,201929.53,12.56,0,965,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9049,25.45,1.33,12,0.14,7936.00,151692.00,392500,20240527,-48.54,166500,20241209,21.32,219000,-7.76,20250219,169500,19.17,20250204,392500,-48.54,20240527,166500,21.32,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,101131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,202500,-1500,5,-0.74,948156500,4690,36.08,203000,205000,200500,265000,143000,204000,202165.57,12.56,0,1132,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9072,25.52,1.33,12,0.10,7936.00,151692.00,392500,20240527,-48.41,166500,20241209,21.62,219000,-7.53,20250219,169500,19.47,20250204,392500,-48.41,20240527,166500,21.62,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N +20250224,091139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204500,500,2,0.25,323143500,1597,12.29,203000,204500,201000,265000,143000,204000,202344.08,12.56,0,465,211000,207500,205000,201500,199000,206250,200250,224,61000,5000,146880,500,1,4479948,9161,25.77,1.35,12,0.04,7936.00,151692.00,392500,20240527,-47.90,166500,20241209,22.82,219000,-6.62,20250219,169500,20.65,20250204,392500,-47.90,20240527,166500,22.82,20241209,0.98,N,298050,5000,223 억,,562823,N,N,30,N,00,N 20250221,161127,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2622115000,12857,89.54,208000,208500,202500,270000,146000,208000,203944.52,12.55,0,153,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.29,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,30,N,00,N 20250221,151132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2430438000,11918,83.00,208000,208500,202500,270000,146000,208000,203930.02,12.55,0,614,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.27,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N 20250221,141133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,204000,-4000,5,-1.92,2276427000,11164,77.75,208000,208500,202500,270000,146000,208000,203907.83,12.55,0,859,215333,211666,208333,204666,201333,210000,203000,224,62000,5000,149760,500,1,4479948,9139,25.71,1.34,12,0.25,7936.00,151692.00,392500,20240527,-48.03,166500,20241209,22.52,219000,-6.85,20250219,169500,20.35,20250204,392500,-48.03,20240527,166500,22.52,20241209,0.97,N,298050,5000,223 억,,562293,N,N,232,N,00,N diff --git a/298060/price/prices-20250201.csv b/298060/price/prices-20250201.csv index d932aa6461de..7e54374832be 100644 --- a/298060/price/prices-20250201.csv +++ b/298060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1288,-92,5,-6.67,211700176,161388,59.33,1390,1390,1270,1794,966,1380,1311.77,3.90,0,-46454,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,264,-0.93,1.29,12,0.79,-1379.00,1001.00,4300,20240221,-70.05,1240,20250203,3.87,2370,-45.65,20250113,1240,3.87,20250203,3300,-60.97,20240307,1240,3.87,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,151138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1296,-84,5,-6.09,205294764,156420,57.50,1390,1390,1270,1794,966,1380,1312.46,3.90,0,-44647,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,265,-0.94,1.29,12,0.76,-1379.00,1001.00,4300,20240221,-69.86,1240,20250203,4.52,2370,-45.32,20250113,1240,4.52,20250203,3300,-60.73,20240307,1240,4.52,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1292,-88,5,-6.38,195089842,148543,54.61,1390,1390,1270,1794,966,1380,1313.36,3.90,0,-39493,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,264,-0.94,1.29,12,0.73,-1379.00,1001.00,4300,20240221,-69.95,1240,20250203,4.19,2370,-45.49,20250113,1240,4.19,20250203,3300,-60.85,20240307,1240,4.19,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,131137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,-90,5,-6.52,173904460,132072,48.55,1390,1390,1270,1794,966,1380,1316.74,3.90,0,-30769,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,264,-0.94,1.29,12,0.65,-1379.00,1001.00,4300,20240221,-70.00,1240,20250203,4.03,2370,-45.57,20250113,1240,4.03,20250203,3300,-60.91,20240307,1240,4.03,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1296,-84,5,-6.09,157342893,119226,43.83,1390,1390,1270,1794,966,1380,1319.70,3.90,0,-23554,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,265,-0.94,1.29,12,0.58,-1379.00,1001.00,4300,20240221,-69.86,1240,20250203,4.52,2370,-45.32,20250113,1240,4.52,20250203,3300,-60.73,20240307,1240,4.52,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,-90,5,-6.52,149064639,112814,41.47,1390,1390,1270,1794,966,1380,1321.33,3.90,0,-21754,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,264,-0.94,1.29,12,0.55,-1379.00,1001.00,4300,20240221,-70.00,1240,20250203,4.03,2370,-45.57,20250113,1240,4.03,20250203,3300,-60.91,20240307,1240,4.03,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1295,-85,5,-6.16,123140367,92675,34.07,1390,1390,1270,1794,966,1380,1328.73,3.90,0,-19497,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,265,-0.94,1.29,12,0.45,-1379.00,1001.00,4300,20240221,-69.88,1240,20250203,4.44,2370,-45.36,20250113,1240,4.44,20250203,3300,-60.76,20240307,1240,4.44,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N +20250224,091139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1350,-30,5,-2.17,45177790,32831,12.07,1390,1390,1348,1794,966,1380,1376.07,3.90,0,-16224,1452,1416,1364,1328,1276,1434,1346,102,414,500,910,1,1,20467248,276,-0.98,1.35,12,0.16,-1379.00,1001.00,4300,20240221,-68.60,1240,20250203,8.87,2370,-43.04,20250113,1240,8.87,20250203,3300,-59.09,20240307,1240,8.87,20250203,0.07,N,298060,500,102 억,,797737,N,N,0,N,00,N 20250221,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1380,67,2,5.10,369429727,271590,227.34,1313,1400,1312,1706,920,1313,1360.23,3.64,0,54034,1371,1342,1296,1267,1221,1356,1281,102,393,500,860,1,1,20467248,282,-1.00,1.38,12,1.33,-1379.00,1001.00,4300,20240221,-67.91,1240,20250203,11.29,2370,-41.77,20250113,1240,11.29,20250203,4300,-67.91,20240221,1240,11.29,20250203,0.07,N,298060,500,102 억,,744147,N,N,0,N,00,N 20250221,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1380,67,2,5.10,363923440,267601,224.01,1313,1400,1312,1706,920,1313,1359.95,3.64,0,53611,1371,1342,1296,1267,1221,1356,1281,102,393,500,860,1,1,20467248,282,-1.00,1.38,12,1.31,-1379.00,1001.00,4300,20240221,-67.91,1240,20250203,11.29,2370,-41.77,20250113,1240,11.29,20250203,4300,-67.91,20240221,1240,11.29,20250203,0.07,N,298060,500,102 억,,744147,N,N,0,N,00,N 20250221,141133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1352,39,2,2.97,333696729,245583,205.57,1313,1400,1312,1706,920,1313,1358.79,3.64,0,54506,1371,1342,1296,1267,1221,1356,1281,102,393,500,860,1,1,20467248,277,-0.98,1.35,12,1.20,-1379.00,1001.00,4300,20240221,-68.56,1240,20250203,9.03,2370,-42.95,20250113,1240,9.03,20250203,4300,-68.56,20240221,1240,9.03,20250203,0.07,N,298060,500,102 억,,744147,N,N,0,N,00,N diff --git a/298380/price/prices-20250201.csv b/298380/price/prices-20250201.csv index 28c285dfac7a..e949272e4b3c 100644 --- a/298380/price/prices-20250201.csv +++ b/298380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161137,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37900,-1200,5,-3.07,66010501250,1699303,124.38,38700,40500,37550,50800,27400,39100,38847.39,9.46,0,14073,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18299,-689.09,24.50,12,3.52,-55.00,1547.00,47250,20250218,-19.79,19470,20240213,94.66,47250,-19.79,20250218,29400,28.91,20250102,47250,-19.79,20250218,21200,78.77,20240617,4.80,N,298380,500,241 억,,4568286,N,N,1364,N,00,N +20250224,151138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38050,-1050,5,-2.69,63673772700,1637677,119.87,38700,40500,37550,50800,27400,39100,38880.51,9.46,0,-7589,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18371,-691.82,24.60,12,3.39,-55.00,1547.00,47250,20250218,-19.47,19470,20240213,95.43,47250,-19.47,20250218,29400,29.42,20250102,47250,-19.47,20250218,21200,79.48,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,141135,57,100.00,KSQ150,,제약,N,N,N,N, ,N,37850,-1250,5,-3.20,55273753150,1415865,103.64,38700,40500,37600,50800,27400,39100,39038.85,9.46,0,-51712,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18275,-688.18,24.47,12,2.93,-55.00,1547.00,47250,20250218,-19.89,19470,20240213,94.40,47250,-19.89,20250218,29400,28.74,20250102,47250,-19.89,20250218,21200,78.54,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,131138,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38400,-700,5,-1.79,43931580250,1117174,81.77,38700,40500,38250,50800,27400,39100,39323.91,9.46,0,-87140,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18540,-698.18,24.82,12,2.31,-55.00,1547.00,47250,20250218,-18.73,19470,20240213,97.23,47250,-18.73,20250218,29400,30.61,20250102,47250,-18.73,20250218,21200,81.13,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,121135,57,100.00,KSQ150,,제약,N,N,N,N, ,N,38950,-150,5,-0.38,36136411200,915223,66.99,38700,40500,38650,50800,27400,39100,39483.84,9.46,0,-35600,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18806,-708.18,25.18,12,1.90,-55.00,1547.00,47250,20250218,-17.57,19470,20240213,100.05,47250,-17.57,20250218,29400,32.48,20250102,47250,-17.57,20250218,21200,83.73,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,111132,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39350,250,2,0.64,31113538400,786538,57.57,38700,40500,38650,50800,27400,39100,39557.75,9.46,0,-5252,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18999,-715.45,25.44,12,1.63,-55.00,1547.00,47250,20250218,-16.72,19470,20240213,102.11,47250,-16.72,20250218,29400,33.84,20250102,47250,-16.72,20250218,21200,85.61,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,101131,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39200,100,2,0.26,12582188300,322120,23.58,38700,39500,38650,50800,27400,39100,39060.53,9.46,0,19330,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18927,-712.73,25.34,12,0.67,-55.00,1547.00,47250,20250218,-17.04,19470,20240213,101.34,47250,-17.04,20250218,29400,33.33,20250102,47250,-17.04,20250218,21200,84.91,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N +20250224,091139,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39350,250,2,0.64,5160643100,132051,9.67,38700,39500,38650,50800,27400,39100,39080.64,9.46,0,5817,40866,39982,39316,38432,37766,39875,38325,241,11700,500,28150,50,1,48281942,18999,-715.45,25.44,12,0.27,-55.00,1547.00,47250,20250218,-16.72,19470,20240213,102.11,47250,-16.72,20250218,29400,33.84,20250102,47250,-16.72,20250218,21200,85.61,20240617,4.80,N,298380,500,241 억,,4568286,N,N,571,N,00,N 20250221,161128,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39100,-300,5,-0.76,53218727450,1350024,46.01,39100,40200,38650,51200,27600,39400,39421.51,9.23,0,16039,43400,41400,40400,38400,37400,40900,37900,241,11800,500,28360,50,1,48281942,18878,-710.91,25.27,12,2.80,-55.00,1547.00,47250,20250218,-17.25,18960,20240208,106.22,47250,-17.25,20250218,29400,32.99,20250102,47250,-17.25,20250218,20300,92.61,20240221,4.42,N,298380,500,241 억,,4456822,N,N,571,N,00,N 20250221,151133,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39200,-200,5,-0.51,50922601900,1291365,44.01,39100,40200,38650,51200,27600,39400,39433.16,9.23,0,5375,43400,41400,40400,38400,37400,40900,37900,241,11800,500,28360,50,1,48281942,18927,-712.73,25.34,12,2.67,-55.00,1547.00,47250,20250218,-17.04,18960,20240208,106.75,47250,-17.04,20250218,29400,33.33,20250102,47250,-17.04,20250218,20300,93.10,20240221,4.42,N,298380,500,241 억,,4456822,N,N,677,N,00,N 20250221,141133,57,100.00,KSQ150,,제약,N,N,N,N, ,N,39450,50,2,0.13,46916188300,1189430,40.53,39100,40200,38650,51200,27600,39400,39444.26,9.23,0,18851,43400,41400,40400,38400,37400,40900,37900,241,11800,500,28360,50,1,48281942,19047,-717.27,25.50,12,2.46,-55.00,1547.00,47250,20250218,-16.51,18960,20240208,108.07,47250,-16.51,20250218,29400,34.18,20250102,47250,-16.51,20250218,20300,94.33,20240221,4.42,N,298380,500,241 억,,4456822,N,N,677,N,00,N diff --git a/298540/price/prices-20250201.csv b/298540/price/prices-20250201.csv index 57f22e1121f2..9c40f6e74198 100644 --- a/298540/price/prices-20250201.csv +++ b/298540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161137,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9810,-60,5,-0.61,351364400,35869,167.83,9870,9970,9680,12830,6910,9870,9795.77,6.92,0,5822,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1449,3.02,0.46,12,0.24,3252.00,21542.00,16170,20240213,-39.33,8600,20241210,14.07,10180,-3.63,20250115,8990,9.12,20250203,16100,-39.07,20240603,8600,14.07,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,151138,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9720,-150,5,-1.52,320382610,32690,152.96,9870,9970,9700,12830,6910,9870,9800.63,6.92,0,5884,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1435,2.99,0.45,12,0.22,3252.00,21542.00,16170,20240213,-39.89,8600,20241210,13.02,10180,-4.52,20250115,8990,8.12,20250203,16100,-39.63,20240603,8600,13.02,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,141136,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9740,-130,5,-1.32,304459750,31053,145.30,9870,9970,9700,12830,6910,9870,9804.52,6.92,0,6407,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1438,3.00,0.45,12,0.21,3252.00,21542.00,16170,20240213,-39.76,8600,20241210,13.26,10180,-4.32,20250115,8990,8.34,20250203,16100,-39.50,20240603,8600,13.26,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,131138,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9810,-60,5,-0.61,266146350,27149,127.03,9870,9970,9700,12830,6910,9870,9803.17,6.92,0,4242,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1449,3.02,0.46,12,0.18,3252.00,21542.00,16170,20240213,-39.33,8600,20241210,14.07,10180,-3.63,20250115,8990,9.12,20250203,16100,-39.07,20240603,8600,14.07,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,121135,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9770,-100,5,-1.01,63276550,6478,30.31,9870,9870,9700,12830,6910,9870,9767.91,6.92,0,122,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1443,3.00,0.45,12,0.04,3252.00,21542.00,16170,20240213,-39.58,8600,20241210,13.60,10180,-4.03,20250115,8990,8.68,20250203,16100,-39.32,20240603,8600,13.60,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,111133,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9790,-80,5,-0.81,52207920,5342,25.00,9870,9870,9700,12830,6910,9870,9773.10,6.92,0,344,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1446,3.01,0.45,12,0.04,3252.00,21542.00,16170,20240213,-39.46,8600,20241210,13.84,10180,-3.83,20250115,8990,8.90,20250203,16100,-39.19,20240603,8600,13.84,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,101132,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9750,-120,5,-1.22,38310190,3917,18.33,9870,9870,9700,12830,6910,9870,9780.49,6.92,0,48,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1440,3.00,0.45,12,0.03,3252.00,21542.00,16170,20240213,-39.70,8600,20241210,13.37,10180,-4.22,20250115,8990,8.45,20250203,16100,-39.44,20240603,8600,13.37,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N +20250224,091140,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9750,-120,5,-1.22,15429840,1584,7.41,9870,9870,9700,12830,6910,9870,9741.06,6.92,0,128,10156,10012,9856,9712,9556,9935,9635,74,2960,500,7300,10,1,14765856,1440,3.00,0.45,12,0.01,3252.00,21542.00,16170,20240213,-39.70,8600,20241210,13.37,10180,-4.22,20250115,8990,8.45,20250203,16100,-39.44,20240603,8600,13.37,20241210,3.25,N,298540,500,73 억,,1021614,N,N,0,N,00,N 20250221,161128,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9870,-80,5,-0.80,209091190,21371,50.70,10000,10000,9700,12930,6970,9950,9783.75,6.95,0,-4752,10276,10112,9846,9682,9416,10195,9765,74,2980,500,7360,10,1,14765856,1457,3.04,0.46,12,0.14,3252.00,21542.00,16220,20240208,-39.15,8600,20241210,14.77,10180,-3.05,20250115,8990,9.79,20250203,16100,-38.70,20240603,8600,14.77,20241210,3.28,N,298540,500,73 억,,1026431,N,N,1,N,00,N 20250221,151133,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9800,-150,5,-1.51,199077740,20355,48.29,10000,10000,9700,12930,6970,9950,9780.29,6.95,0,-4557,10276,10112,9846,9682,9416,10195,9765,74,2980,500,7360,10,1,14765856,1447,3.01,0.45,12,0.14,3252.00,21542.00,16220,20240208,-39.58,8600,20241210,13.95,10180,-3.73,20250115,8990,9.01,20250203,16100,-39.13,20240603,8600,13.95,20241210,3.28,N,298540,500,73 억,,1026431,N,N,1,N,00,N 20250221,141134,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9800,-150,5,-1.51,192713930,19707,46.75,10000,10000,9700,12930,6970,9950,9778.96,6.95,0,-4594,10276,10112,9846,9682,9416,10195,9765,74,2980,500,7360,10,1,14765856,1447,3.01,0.45,12,0.13,3252.00,21542.00,16220,20240208,-39.58,8600,20241210,13.95,10180,-3.73,20250115,8990,9.01,20250203,16100,-39.13,20240603,8600,13.95,20241210,3.28,N,298540,500,73 억,,1026431,N,N,1,N,00,N diff --git a/298690/price/prices-20250201.csv b/298690/price/prices-20250201.csv index a1c5dfd008e7..a5eeadd162fc 100644 --- a/298690/price/prices-20250201.csv +++ b/298690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161138,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,-20,5,-0.87,440323255,192754,71.54,2305,2305,2270,3000,1620,2310,2284.38,2.56,22520,26512,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2671,2.56,1.42,12,0.17,893.00,1608.00,3210,20240214,-28.66,2145,20241209,6.76,2475,-7.47,20250124,2230,2.69,20250114,3165,-27.65,20240513,2145,6.76,20241209,0.09,N,298690,1000,1166 억,,1494791,N,N,75,N,00,N +20250224,151139,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,-15,5,-0.65,401886765,175934,65.29,2305,2305,2270,3000,1620,2310,2284.30,2.56,22899,25154,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2677,2.57,1.43,12,0.15,893.00,1608.00,3210,20240214,-28.50,2145,20241209,6.99,2475,-7.27,20250124,2230,2.91,20250114,3165,-27.49,20240513,2145,6.99,20241209,0.09,N,298690,1000,1166 억,,1495170,N,N,142,N,00,N +20250224,141136,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,-15,5,-0.65,386435855,169200,62.79,2305,2305,2270,3000,1620,2310,2283.90,2.56,22391,24433,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2677,2.57,1.43,12,0.15,893.00,1608.00,3210,20240214,-28.50,2145,20241209,6.99,2475,-7.27,20250124,2230,2.91,20250114,3165,-27.49,20240513,2145,6.99,20241209,0.09,N,298690,1000,1166 억,,1494662,N,N,142,N,00,N +20250224,131138,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2295,-15,5,-0.65,376779260,164987,61.23,2305,2305,2270,3000,1620,2310,2283.69,2.56,20915,23255,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2677,2.57,1.43,12,0.14,893.00,1608.00,3210,20240214,-28.50,2145,20241209,6.99,2475,-7.27,20250124,2230,2.91,20250114,3165,-27.49,20240513,2145,6.99,20241209,0.09,N,298690,1000,1166 억,,1493186,N,N,142,N,00,N +20250224,121135,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2290,-20,5,-0.87,330991655,144991,53.81,2305,2305,2270,3000,1620,2310,2282.84,2.56,20289,21808,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2671,2.56,1.42,12,0.12,893.00,1608.00,3210,20240214,-28.66,2145,20241209,6.76,2475,-7.47,20250124,2230,2.69,20250114,3165,-27.65,20240513,2145,6.76,20241209,0.09,N,298690,1000,1166 억,,1492560,N,N,142,N,00,N +20250224,111133,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-25,5,-1.08,311138695,136312,50.59,2305,2305,2270,3000,1620,2310,2282.55,2.57,23740,24389,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.12,893.00,1608.00,3210,20240214,-28.82,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3165,-27.80,20240513,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1496011,N,N,142,N,00,N +20250224,101132,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-25,5,-1.08,170432995,74490,27.64,2305,2305,2270,3000,1620,2310,2288.00,2.54,6551,6305,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.06,893.00,1608.00,3210,20240214,-28.82,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3165,-27.80,20240513,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1478822,N,N,142,N,00,N +20250224,091140,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2285,-25,5,-1.08,50643320,22191,8.24,2305,2305,2270,3000,1620,2310,2282.16,2.53,949,2614,2363,2336,2303,2276,2243,2350,2290,1166,690,1000,1660,5,1,116640000,2665,2.56,1.42,12,0.02,893.00,1608.00,3210,20240214,-28.82,2145,20241209,6.53,2475,-7.68,20250124,2230,2.47,20250114,3165,-27.80,20240513,2145,6.53,20241209,0.09,N,298690,1000,1166 억,,1473220,N,N,142,N,00,N 20250221,161128,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2310,25,2,1.09,620579360,269311,178.75,2290,2330,2270,2970,1600,2285,2304.32,2.52,46421,38187,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2694,2.59,1.44,12,0.23,893.00,1608.00,3210,20240214,-28.04,2145,20241209,7.69,2475,-6.67,20250124,2230,3.59,20250114,3165,-27.01,20240513,2145,7.69,20241209,0.09,N,298690,1000,1166 억,,1472271,N,N,142,N,00,N 20250221,151133,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2305,20,2,0.88,610258180,264841,175.78,2290,2330,2270,2970,1600,2285,2304.24,2.53,47246,38836,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2689,2.58,1.43,12,0.23,893.00,1608.00,3210,20240214,-28.19,2145,20241209,7.46,2475,-6.87,20250124,2230,3.36,20250114,3165,-27.17,20240513,2145,7.46,20241209,0.09,N,298690,1000,1166 억,,1473096,N,N,91,N,00,N 20250221,141134,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2300,15,2,0.66,461987525,200329,132.96,2290,2330,2270,2970,1600,2285,2306.14,2.47,16208,12722,2311,2297,2281,2267,2251,2305,2275,1166,685,1000,1640,5,1,116640000,2683,2.58,1.43,12,0.17,893.00,1608.00,3210,20240214,-28.35,2145,20241209,7.23,2475,-7.07,20250124,2230,3.14,20250114,3165,-27.33,20240513,2145,7.23,20241209,0.09,N,298690,1000,1166 억,,1442058,N,N,91,N,00,N diff --git a/298830/price/prices-20250201.csv b/298830/price/prices-20250201.csv index 2e5807c232e4..ad57817301c1 100644 --- a/298830/price/prices-20250201.csv +++ b/298830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161138,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5430,0,3,0.00,2287175770,428338,68.06,5260,5450,5210,7050,3810,5430,5339.55,0.12,0,71656,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2857,56.56,3.42,12,0.81,96.00,1587.00,7800,20240530,-30.38,3590,20240805,51.25,6400,-15.16,20250115,4350,24.83,20250102,7800,-30.38,20240530,3590,51.25,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,151139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5430,0,3,0.00,2143720580,401880,63.85,5260,5450,5210,7050,3810,5430,5334.23,0.12,0,70271,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2857,56.56,3.42,12,0.76,96.00,1587.00,7800,20240530,-30.38,3590,20240805,51.25,6400,-15.16,20250115,4350,24.83,20250102,7800,-30.38,20240530,3590,51.25,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,141136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5390,-40,5,-0.74,1846158930,346809,55.10,5260,5420,5210,7050,3810,5430,5323.27,0.12,0,64329,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2836,56.15,3.40,12,0.66,96.00,1587.00,7800,20240530,-30.90,3590,20240805,50.14,6400,-15.78,20250115,4350,23.91,20250102,7800,-30.90,20240530,3590,50.14,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,131139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5370,-60,5,-1.10,1694356790,318668,50.63,5260,5410,5210,7050,3810,5430,5316.99,0.12,0,62437,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2826,55.94,3.38,12,0.61,96.00,1587.00,7800,20240530,-31.15,3590,20240805,49.58,6400,-16.09,20250115,4350,23.45,20250102,7800,-31.15,20240530,3590,49.58,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,121135,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5360,-70,5,-1.29,1568712390,295244,46.91,5260,5410,5210,7050,3810,5430,5313.27,0.12,0,59246,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2820,55.83,3.38,12,0.56,96.00,1587.00,7800,20240530,-31.28,3590,20240805,49.30,6400,-16.25,20250115,4350,23.22,20250102,7800,-31.28,20240530,3590,49.30,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,111133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5340,-90,5,-1.66,1482727890,279172,44.36,5260,5410,5210,7050,3810,5430,5311.16,0.12,0,52817,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2810,55.62,3.36,12,0.53,96.00,1587.00,7800,20240530,-31.54,3590,20240805,48.75,6400,-16.56,20250115,4350,22.76,20250102,7800,-31.54,20240530,3590,48.75,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,101132,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5300,-130,5,-2.39,1297620800,244418,38.83,5260,5410,5210,7050,3810,5430,5309.02,0.12,0,47840,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2789,55.21,3.34,12,0.46,96.00,1587.00,7800,20240530,-32.05,3590,20240805,47.63,6400,-17.19,20250115,4350,21.84,20250102,7800,-32.05,20240530,3590,47.63,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N +20250224,091140,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5320,-110,5,-2.03,616188020,116384,18.49,5260,5380,5210,7050,3810,5430,5294.43,0.12,0,9854,5810,5620,5500,5310,5190,5715,5405,53,1620,100,3800,10,1,52619061,2799,55.42,3.35,12,0.22,96.00,1587.00,7800,20240530,-31.79,3590,20240805,48.19,6400,-16.88,20250115,4350,22.30,20250102,7800,-31.79,20240530,3590,48.19,20240805,7.70,N,298830,100,53 억,,64591,N,N,4,N,00,N 20250221,161129,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5430,-10,5,-0.18,3392238970,619592,102.16,5390,5690,5380,7070,3810,5440,5475.02,0.20,0,-43447,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2857,56.56,3.42,12,1.18,96.00,1587.00,7800,20240530,-30.38,3590,20240805,51.25,6400,-15.16,20250115,4350,24.83,20250102,7800,-30.38,20240530,3590,51.25,20240805,7.58,N,298830,100,53 억,,106818,N,N,4,N,00,N 20250221,151133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,0,3,0.00,3080384940,562067,92.68,5390,5690,5380,7070,3810,5440,5480.49,0.20,0,-40258,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2862,56.67,3.43,12,1.07,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N 20250221,141134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5440,0,3,0.00,2756245490,502418,82.84,5390,5690,5380,7070,3810,5440,5486.00,0.20,0,-40870,5726,5582,5496,5352,5266,5540,5310,53,1630,100,3800,10,1,52619061,2862,56.67,3.43,12,0.95,96.00,1587.00,7800,20240530,-30.26,3590,20240805,51.53,6400,-15.00,20250115,4350,25.06,20250102,7800,-30.26,20240530,3590,51.53,20240805,7.58,N,298830,100,53 억,,106818,N,N,7,N,00,N diff --git a/299030/price/prices-20250201.csv b/299030/price/prices-20250201.csv index bec950df3e64..d73724052afc 100644 --- a/299030/price/prices-20250201.csv +++ b/299030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24850,850,2,3.54,1793936950,72610,128.88,24000,25450,23650,31200,16800,24000,24706.50,1.90,0,-9330,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1987,-53.21,1.79,12,0.91,-467.00,13871.00,73100,20240308,-66.01,16500,20241210,50.61,25450,-2.36,20250224,17150,44.90,20250102,73100,-66.01,20240308,16500,50.61,20241210,1.66,N,299030,500,40 억,,152190,N,N,5,N,00,N +20250224,151139,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,800,2,3.33,1730483000,70052,124.34,24000,25450,23650,31200,16800,24000,24702.92,1.90,0,-9520,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1983,-53.10,1.79,12,0.88,-467.00,13871.00,73100,20240308,-66.07,16500,20241210,50.30,25450,-2.55,20250224,17150,44.61,20250102,73100,-66.07,20240308,16500,50.30,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,141136,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24550,550,2,2.29,1595777150,64596,114.65,24000,25450,23650,31200,16800,24000,24704.05,1.90,0,-9836,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1963,-52.57,1.77,12,0.81,-467.00,13871.00,73100,20240308,-66.42,16500,20241210,48.79,25450,-3.54,20250224,17150,43.15,20250102,73100,-66.42,20240308,16500,48.79,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,131139,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,650,2,2.71,1449930200,58681,104.15,24000,25450,23650,31200,16800,24000,24708.78,1.90,0,-12109,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1971,-52.78,1.78,12,0.73,-467.00,13871.00,73100,20240308,-66.28,16500,20241210,49.39,25450,-3.14,20250224,17150,43.73,20250102,73100,-66.28,20240308,16500,49.39,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,121136,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,400,2,1.67,1340810550,54238,96.27,24000,25450,23650,31200,16800,24000,24720.98,1.90,0,-13419,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1951,-52.25,1.76,12,0.68,-467.00,13871.00,73100,20240308,-66.62,16500,20241210,47.88,25450,-4.13,20250224,17150,42.27,20250102,73100,-66.62,20240308,16500,47.88,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,111133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,400,2,1.67,1247426300,50414,89.48,24000,25450,23650,31200,16800,24000,24743.77,1.90,0,-12382,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1951,-52.25,1.76,12,0.63,-467.00,13871.00,73100,20240308,-66.62,16500,20241210,47.88,25450,-4.13,20250224,17150,42.27,20250102,73100,-66.62,20240308,16500,47.88,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,101132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,650,2,2.71,1095223050,44201,78.45,24000,25450,23650,31200,16800,24000,24778.38,1.90,0,-9196,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1971,-52.78,1.78,12,0.55,-467.00,13871.00,73100,20240308,-66.28,16500,20241210,49.39,25450,-3.14,20250224,17150,43.73,20250102,73100,-66.28,20240308,16500,49.39,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N +20250224,091140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24550,550,2,2.29,175073900,7244,12.86,24000,24600,23650,31200,16800,24000,24168.31,1.90,0,778,24966,24482,23916,23432,22866,24725,23675,41,7200,500,16800,50,1,7994910,1963,-52.57,1.77,12,0.09,-467.00,13871.00,73100,20240308,-66.42,16500,20241210,48.79,25200,-2.58,20250116,17150,43.15,20250102,73100,-66.42,20240308,16500,48.79,20241210,1.66,N,299030,500,40 억,,152190,N,N,7,N,00,N 20250221,161129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,350,2,1.48,1340295550,55885,106.90,23650,24400,23350,30700,16600,23650,23983.10,1.83,0,6088,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1919,-51.39,1.73,12,0.70,-467.00,13871.00,73100,20240308,-67.17,16500,20241210,45.45,25200,-4.76,20250116,17150,39.94,20250102,73100,-67.17,20240308,16500,45.45,20241210,1.72,N,299030,500,40 억,,146615,N,N,7,N,00,N 20250221,151134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24250,600,2,2.54,1278522850,53318,101.99,23650,24400,23350,30700,16600,23650,23979.23,1.83,0,5920,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1939,-51.93,1.75,12,0.67,-467.00,13871.00,73100,20240308,-66.83,16500,20241210,46.97,25200,-3.77,20250116,17150,41.40,20250102,73100,-66.83,20240308,16500,46.97,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N 20250221,141135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,-50,5,-0.21,941301600,39242,75.06,23650,24400,23350,30700,16600,23650,23987.15,1.83,0,1675,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1887,-50.54,1.70,12,0.49,-467.00,13871.00,73100,20240308,-67.72,16500,20241210,43.03,25200,-6.35,20250116,17150,37.61,20250102,73100,-67.72,20240308,16500,43.03,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N diff --git a/299170/price/prices-20250201.csv b/299170/price/prices-20250201.csv index f6ee8d9e59fb..9a4c0e5a7679 100644 --- a/299170/price/prices-20250201.csv +++ b/299170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1764,4,2,0.23,556022607,319987,123.18,1725,1778,1678,2285,1232,1760,1737.51,0.51,0,-17326,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,530,18.38,1.32,12,1.07,96.00,1340.00,2310,20240523,-23.64,1086,20241210,62.43,2250,-21.60,20250121,1257,40.33,20250102,2310,-23.64,20240523,1086,62.43,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,151139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1772,12,2,0.68,516357956,297487,114.52,1725,1778,1678,2285,1232,1760,1735.70,0.51,0,-15775,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,532,18.46,1.32,12,0.99,96.00,1340.00,2310,20240523,-23.29,1086,20241210,63.17,2250,-21.24,20250121,1257,40.97,20250102,2310,-23.29,20240523,1086,63.17,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,141137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,0,3,0.00,364673371,211375,81.37,1725,1762,1678,2285,1232,1760,1725.18,0.51,0,11147,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,528,18.33,1.31,12,0.70,96.00,1340.00,2310,20240523,-23.81,1086,20241210,62.06,2250,-21.78,20250121,1257,40.02,20250102,2310,-23.81,20240523,1086,62.06,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,131139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,0,3,0.00,332201105,192899,74.26,1725,1761,1678,2285,1232,1760,1722.07,0.51,0,18387,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,528,18.33,1.31,12,0.64,96.00,1340.00,2310,20240523,-23.81,1086,20241210,62.06,2250,-21.78,20250121,1257,40.02,20250102,2310,-23.81,20240523,1086,62.06,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,121136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1744,-16,5,-0.91,301377532,175291,67.48,1725,1744,1678,2285,1232,1760,1719.20,0.51,0,16227,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,524,18.17,1.30,12,0.58,96.00,1340.00,2310,20240523,-24.50,1086,20241210,60.59,2250,-22.49,20250121,1257,38.74,20250102,2310,-24.50,20240523,1086,60.59,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,111134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1734,-26,5,-1.48,260043993,151530,58.33,1725,1740,1678,2285,1232,1760,1716.00,0.51,0,12708,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,521,18.06,1.29,12,0.50,96.00,1340.00,2310,20240523,-24.94,1086,20241210,59.67,2250,-22.93,20250121,1257,37.95,20250102,2310,-24.94,20240523,1086,59.67,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,101133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1716,-44,5,-2.50,219926306,128188,49.35,1725,1740,1678,2285,1232,1760,1715.51,0.51,0,9202,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,515,17.88,1.28,12,0.43,96.00,1340.00,2310,20240523,-25.71,1086,20241210,58.01,2250,-23.73,20250121,1257,36.52,20250102,2310,-25.71,20240523,1086,58.01,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N +20250224,091141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1725,-35,5,-1.99,49875581,28890,11.12,1725,1740,1720,2285,1232,1760,1725.91,0.51,0,-1586,1799,1779,1747,1727,1695,1789,1737,30,525,100,1230,1,1,30027963,518,17.97,1.29,12,0.10,96.00,1340.00,2310,20240523,-25.32,1086,20241210,58.84,2250,-23.33,20250121,1257,37.23,20250102,2310,-25.32,20240523,1086,58.84,20241210,2.83,N,299170,100,30 억,,153537,N,N,0,N,00,N 20250221,161129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1760,22,2,1.27,444756711,254829,43.12,1730,1767,1715,2255,1217,1738,1745.28,0.70,0,-55039,1811,1774,1756,1719,1701,1765,1710,30,517,100,1210,1,1,30027963,528,18.33,1.31,12,0.85,96.00,1340.00,2310,20240523,-23.81,1086,20241210,62.06,2250,-21.78,20250121,1257,40.02,20250102,2310,-23.81,20240523,1086,62.06,20241210,2.90,N,299170,100,30 억,,208776,N,N,0,N,00,N 20250221,151134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1761,23,2,1.32,411025957,235609,39.87,1730,1767,1715,2255,1217,1738,1744.53,0.70,0,-55773,1811,1774,1756,1719,1701,1765,1710,30,517,100,1210,1,1,30027963,529,18.34,1.31,12,0.78,96.00,1340.00,2310,20240523,-23.77,1086,20241210,62.15,2250,-21.73,20250121,1257,40.10,20250102,2310,-23.77,20240523,1086,62.15,20241210,2.90,N,299170,100,30 억,,208776,N,N,0,N,00,N 20250221,141135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1741,3,2,0.17,341878086,196010,33.17,1730,1767,1715,2255,1217,1738,1744.19,0.70,0,-52724,1811,1774,1756,1719,1701,1765,1710,30,517,100,1210,1,1,30027963,523,18.14,1.30,12,0.65,96.00,1340.00,2310,20240523,-24.63,1086,20241210,60.31,2250,-22.62,20250121,1257,38.50,20250102,2310,-24.63,20240523,1086,60.31,20241210,2.90,N,299170,100,30 억,,208776,N,N,0,N,00,N diff --git a/299480/price/prices-20250201.csv b/299480/price/prices-20250201.csv index b922a0837ef6..e9155d6aea3f 100644 --- a/299480/price/prices-20250201.csv +++ b/299480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161139,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,151140,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,141137,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,131139,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,121136,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,111134,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,101133,54,100.00,KONEX,,,N,N,N,N, ,N,730,90,2,14.06,14720,21,50.00,699,730,699,736,544,640,700.95,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,81,-25.17,1.64,12,0.00,-29.00,444.00,900,20240326,-18.89,210,20240703,247.62,730,0.00,20250224,288,153.47,20250120,900,-18.89,20240326,210,247.62,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N +20250224,091141,54,100.00,KONEX,,,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,736,544,640,0.00,0.00,0,0,757,698,591,532,425,728,562,11,96,100,380,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,01,N 20250221,161130,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250221,151134,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20250221,141135,57,100.00,KONEX,,,N,N,N,N, ,N,640,71,2,12.48,23520,42,190.91,484,650,484,654,484,569,560.00,0.00,0,0,616,592,545,521,474,604,533,11,85,100,340,1,1,11100743,71,-22.07,1.44,12,0.00,-29.00,444.00,900,20240326,-28.89,210,20240703,204.76,650,-1.54,20250221,288,122.22,20250120,900,-28.89,20240326,210,204.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250201.csv b/299660/price/prices-20250201.csv index bcdcf9fef7ec..ffe7054d66fd 100644 --- a/299660/price/prices-20250201.csv +++ b/299660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4755,200,2,4.39,9243166605,1841909,675.43,5190,5340,4720,5920,3190,4555,5018.56,0.27,0,3417,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1003,-5.91,2.04,12,8.73,-804.00,2333.00,17310,20240816,-72.53,1733,20240722,174.38,6450,-26.28,20250109,4470,6.38,20250213,17310,-72.53,20240816,1733,174.38,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,151140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4795,240,2,5.27,9058901170,1803198,661.23,5190,5340,4720,5920,3190,4555,5023.80,0.27,0,4969,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1012,-5.96,2.06,12,8.54,-804.00,2333.00,17310,20240816,-72.30,1733,20240722,176.69,6450,-25.66,20250109,4470,7.27,20250213,17310,-72.30,20240816,1733,176.69,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4775,220,2,4.83,8417787720,1668232,611.74,5190,5340,4775,5920,3190,4555,5045.94,0.27,0,1368,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1008,-5.94,2.05,12,7.91,-804.00,2333.00,17310,20240816,-72.41,1733,20240722,175.53,6450,-25.97,20250109,4470,6.82,20250213,17310,-72.41,20240816,1733,175.53,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,131140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4805,250,2,5.49,7930304315,1566675,574.50,5190,5340,4800,5920,3190,4555,5061.88,0.27,0,14737,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1014,-5.98,2.06,12,7.42,-804.00,2333.00,17310,20240816,-72.24,1733,20240722,177.26,6450,-25.50,20250109,4470,7.49,20250213,17310,-72.24,20240816,1733,177.26,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,121136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,330,2,7.24,7439015080,1465287,537.32,5190,5340,4830,5920,3190,4555,5076.84,0.27,0,56684,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1031,-6.08,2.09,12,6.94,-804.00,2333.00,17310,20240816,-71.78,1733,20240722,181.88,6450,-24.26,20250109,4470,9.28,20250213,17310,-71.78,20240816,1733,181.88,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,111134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4950,395,2,8.67,7101315725,1396803,512.21,5190,5340,4830,5920,3190,4555,5083.99,0.27,0,72630,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1045,-6.16,2.12,12,6.62,-804.00,2333.00,17310,20240816,-71.40,1733,20240722,185.63,6450,-23.26,20250109,4470,10.74,20250213,17310,-71.40,20240816,1733,185.63,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,101133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,360,2,7.90,5696515160,1114265,408.60,5190,5340,4885,5920,3190,4555,5112.37,0.27,0,59730,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,5,1,21102977,1037,-6.11,2.11,12,5.28,-804.00,2333.00,17310,20240816,-71.61,1733,20240722,183.61,6450,-23.80,20250109,4470,9.96,20250213,17310,-71.61,20240816,1733,183.61,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N +20250224,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,475,2,10.43,2524269035,489427,179.47,5190,5340,5000,5920,3190,4555,5157.63,0.27,0,2241,4725,4640,4595,4510,4465,4617,4487,106,1365,500,2820,10,1,21102977,1061,-6.26,2.16,12,2.32,-804.00,2333.00,17310,20240816,-70.94,1733,20240722,190.25,6450,-22.02,20250109,4470,12.53,20250213,17310,-70.94,20240816,1733,190.25,20240722,1.18,N,299660,500,105 억,,56125,N,N,0,N,00,N 20250221,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-95,5,-2.04,1232233405,268752,104.28,4650,4680,4550,6040,3255,4650,4585.13,0.38,0,-23035,4893,4771,4708,4586,4523,4740,4555,106,1390,500,2880,5,1,21102977,961,-5.67,1.95,12,1.27,-804.00,2333.00,17310,20240816,-73.69,1733,20240722,162.84,6450,-29.38,20250109,4470,1.90,20250213,17310,-73.69,20240816,1733,162.84,20240722,1.08,N,299660,500,105 억,,79503,N,N,0,N,00,N 20250221,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4570,-80,5,-1.72,1156460055,252125,97.82,4650,4680,4550,6040,3255,4650,4586.85,0.38,0,-21039,4893,4771,4708,4586,4523,4740,4555,106,1390,500,2880,5,1,21102977,964,-5.68,1.96,12,1.19,-804.00,2333.00,17310,20240816,-73.60,1733,20240722,163.70,6450,-29.15,20250109,4470,2.24,20250213,17310,-73.60,20240816,1733,163.70,20240722,1.08,N,299660,500,105 억,,79503,N,N,0,N,00,N 20250221,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4585,-65,5,-1.40,998739295,217599,84.43,4650,4680,4550,6040,3255,4650,4589.82,0.38,0,-16960,4893,4771,4708,4586,4523,4740,4555,106,1390,500,2880,5,1,21102977,968,-5.70,1.97,12,1.03,-804.00,2333.00,17310,20240816,-73.51,1733,20240722,164.57,6450,-28.91,20250109,4470,2.57,20250213,17310,-73.51,20240816,1733,164.57,20240722,1.08,N,299660,500,105 억,,79503,N,N,0,N,00,N diff --git a/299900/price/prices-20250201.csv b/299900/price/prices-20250201.csv index 7781bcad4979..8aedf80fe587 100644 --- a/299900/price/prices-20250201.csv +++ b/299900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1393,12,2,0.87,767542607,557787,79.16,1381,1397,1351,1795,967,1381,1376.00,4.04,0,59642,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2383,4.67,1.05,12,0.33,298.00,1328.00,3400,20240313,-59.03,1169,20241031,19.16,1670,-16.59,20250102,1257,10.82,20250203,3400,-59.03,20240313,1169,19.16,20241031,1.03,N,299900,500,855 억,,6903351,N,N,15,N,00,N +20250224,151140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1392,11,2,0.80,722471774,525443,74.57,1381,1397,1351,1795,967,1381,1374.98,4.04,0,56622,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2381,4.67,1.05,12,0.31,298.00,1328.00,3400,20240313,-59.06,1169,20241031,19.08,1670,-16.65,20250102,1257,10.74,20250203,3400,-59.06,20240313,1169,19.08,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,141138,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1387,6,2,0.43,632968064,460921,65.41,1381,1397,1351,1795,967,1381,1373.27,4.04,0,44552,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2372,4.65,1.04,12,0.27,298.00,1328.00,3400,20240313,-59.21,1169,20241031,18.65,1670,-16.95,20250102,1257,10.34,20250203,3400,-59.21,20240313,1169,18.65,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,131140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1383,2,2,0.14,510286713,372601,52.88,1381,1393,1351,1795,967,1381,1369.53,4.04,0,12746,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2366,4.64,1.04,12,0.22,298.00,1328.00,3400,20240313,-59.32,1169,20241031,18.31,1670,-17.19,20250102,1257,10.02,20250203,3400,-59.32,20240313,1169,18.31,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,121137,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1373,-8,5,-0.58,378876776,277491,39.38,1381,1393,1351,1795,967,1381,1365.37,4.04,0,-14732,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2349,4.61,1.03,12,0.16,298.00,1328.00,3400,20240313,-59.62,1169,20241031,17.45,1670,-17.78,20250102,1257,9.23,20250203,3400,-59.62,20240313,1169,17.45,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,111135,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1358,-23,5,-1.67,315484831,231019,32.78,1381,1393,1351,1795,967,1381,1365.62,4.04,0,-20956,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2323,4.56,1.02,12,0.14,298.00,1328.00,3400,20240313,-60.06,1169,20241031,16.17,1670,-18.68,20250102,1257,8.04,20250203,3400,-60.06,20240313,1169,16.17,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,101134,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1366,-15,5,-1.09,229210566,167589,23.78,1381,1393,1351,1795,967,1381,1367.69,4.04,0,-1156,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2337,4.58,1.03,12,0.10,298.00,1328.00,3400,20240313,-59.82,1169,20241031,16.85,1670,-18.20,20250102,1257,8.67,20250203,3400,-59.82,20240313,1169,16.85,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N +20250224,091141,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1355,-26,5,-1.88,74852438,54960,7.80,1381,1381,1352,1795,967,1381,1361.94,4.04,0,-12445,1414,1397,1383,1366,1352,1390,1359,855,414,500,960,1,1,171048884,2318,4.55,1.02,12,0.03,298.00,1328.00,3400,20240313,-60.15,1169,20241031,15.91,1670,-18.86,20250102,1257,7.80,20250203,3400,-60.15,20240313,1169,15.91,20241031,1.03,N,299900,500,855 억,,6903351,N,N,757,N,00,N 20250221,161130,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1381,-19,5,-1.36,971774778,702040,23.57,1395,1400,1369,1820,980,1400,1384.21,4.07,0,-59959,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2362,4.63,1.04,12,0.41,298.00,1328.00,3400,20240313,-59.38,1169,20241031,18.14,1670,-17.31,20250102,1257,9.86,20250203,3400,-59.38,20240313,1169,18.14,20241031,0.96,N,299900,500,855 억,,6960776,N,N,757,N,00,N 20250221,151135,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1386,-14,5,-1.00,916691070,662113,22.23,1395,1400,1372,1820,980,1400,1384.48,4.07,0,-48984,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2371,4.65,1.04,12,0.39,298.00,1328.00,3400,20240313,-59.24,1169,20241031,18.56,1670,-17.01,20250102,1257,10.26,20250203,3400,-59.24,20240313,1169,18.56,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N 20250221,141136,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1381,-19,5,-1.36,626816845,452043,15.17,1395,1400,1376,1820,980,1400,1386.62,4.07,0,-5154,1478,1438,1400,1360,1322,1459,1381,855,420,500,980,1,1,171048884,2362,4.63,1.04,12,0.26,298.00,1328.00,3400,20240313,-59.38,1169,20241031,18.14,1670,-17.31,20250102,1257,9.86,20250203,3400,-59.38,20240313,1169,18.14,20241031,0.96,N,299900,500,855 억,,6960776,N,N,49245,N,00,N diff --git a/300080/price/prices-20250201.csv b/300080/price/prices-20250201.csv index f64a5ed5dc9b..b4c90e84e075 100644 --- a/300080/price/prices-20250201.csv +++ b/300080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-1050,5,-4.84,1566581500,76303,116.29,21000,21400,20000,28200,15200,21700,20530.95,1.20,0,-10021,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1136,-15.90,24.21,12,1.39,-1299.00,853.00,41000,20240219,-49.63,11100,20241115,86.04,27200,-24.08,20250204,15730,31.28,20250120,37550,-45.01,20240226,11100,86.04,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20550,-1150,5,-5.30,1514345650,73773,112.43,21000,21400,20000,28200,15200,21700,20527.10,1.20,0,-10859,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1131,-15.82,24.09,12,1.34,-1299.00,853.00,41000,20240219,-49.88,11100,20241115,85.14,27200,-24.45,20250204,15730,30.64,20250120,37550,-45.27,20240226,11100,85.14,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20700,-1000,5,-4.61,1308341700,63781,97.20,21000,21400,20000,28200,15200,21700,20513.03,1.20,0,-8311,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1139,-15.94,24.27,12,1.16,-1299.00,853.00,41000,20240219,-49.51,11100,20241115,86.49,27200,-23.90,20250204,15730,31.60,20250120,37550,-44.87,20240226,11100,86.49,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20650,-1050,5,-4.84,1226963950,59841,91.20,21000,21400,20000,28200,15200,21700,20503.73,1.20,0,-8666,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1136,-15.90,24.21,12,1.09,-1299.00,853.00,41000,20240219,-49.63,11100,20241115,86.04,27200,-24.08,20250204,15730,31.28,20250120,37550,-45.01,20240226,11100,86.04,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20550,-1150,5,-5.30,1108428900,54060,82.39,21000,21400,20000,28200,15200,21700,20503.68,1.20,0,-7032,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1131,-15.82,24.09,12,0.98,-1299.00,853.00,41000,20240219,-49.88,11100,20241115,85.14,27200,-24.45,20250204,15730,30.64,20250120,37550,-45.27,20240226,11100,85.14,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20450,-1250,5,-5.76,1012765450,49386,75.27,21000,21400,20000,28200,15200,21700,20507.14,1.20,0,-6589,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1125,-15.74,23.97,12,0.90,-1299.00,853.00,41000,20240219,-50.12,11100,20241115,84.23,27200,-24.82,20250204,15730,30.01,20250120,37550,-45.54,20240226,11100,84.23,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,-1350,5,-6.22,860760050,41939,63.92,21000,21400,20000,28200,15200,21700,20524.10,1.20,0,-4457,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1120,-15.67,23.86,12,0.76,-1299.00,853.00,41000,20240219,-50.37,11100,20241115,83.33,27200,-25.18,20250204,15730,29.37,20250120,37550,-45.81,20240226,11100,83.33,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N +20250224,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20700,-1000,5,-4.61,275683450,13268,20.22,21000,21400,20550,28200,15200,21700,20778.07,1.20,0,-3374,22333,22016,21483,21166,20633,22175,21325,28,6500,500,13450,50,1,5501817,1139,-15.94,24.27,12,0.24,-1299.00,853.00,41000,20240219,-49.51,11100,20241115,86.49,27200,-23.90,20250204,15730,31.60,20250120,37550,-44.87,20240226,11100,86.49,20241115,0.65,N,300080,500,27 억,,65785,N,N,0,N,00,N 20250221,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,350,2,1.64,1389002800,65260,50.97,20950,21800,20950,27750,14950,21350,21282.99,1.05,0,8159,24783,23066,22083,20366,19383,22575,19875,28,6400,500,13230,50,1,5501817,1194,-16.71,25.44,12,1.19,-1299.00,853.00,41000,20240219,-47.07,11100,20241115,95.50,27200,-20.22,20250204,15730,37.95,20250120,38050,-42.97,20240223,11100,95.50,20241115,0.63,N,300080,500,27 억,,57803,N,N,0,N,00,N 20250221,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21650,300,2,1.41,1334190900,62734,48.99,20950,21800,20950,27750,14950,21350,21267.40,1.05,0,8505,24783,23066,22083,20366,19383,22575,19875,28,6400,500,13230,50,1,5501817,1191,-16.67,25.38,12,1.14,-1299.00,853.00,41000,20240219,-47.20,11100,20241115,95.05,27200,-20.40,20250204,15730,37.64,20250120,38050,-43.10,20240223,11100,95.05,20241115,0.63,N,300080,500,27 억,,57803,N,N,0,N,00,N 20250221,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21600,250,2,1.17,1197637600,56433,44.07,20950,21650,20950,27750,14950,21350,21222.24,1.05,0,9153,24783,23066,22083,20366,19383,22575,19875,28,6400,500,13230,50,1,5501817,1188,-16.63,25.32,12,1.03,-1299.00,853.00,41000,20240219,-47.32,11100,20241115,94.59,27200,-20.59,20250204,15730,37.32,20250120,38050,-43.23,20240223,11100,94.59,20241115,0.63,N,300080,500,27 억,,57803,N,N,0,N,00,N diff --git a/300120/price/prices-20250201.csv b/300120/price/prices-20250201.csv index 7ebb80411cac..0cc5efb30cd2 100644 --- a/300120/price/prices-20250201.csv +++ b/300120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-5,5,-0.11,349626740,76818,85.05,4535,4625,4505,6010,3245,4630,4551.31,0.39,0,11868,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,965,-11.77,2.10,12,0.37,-393.00,2204.00,8440,20240308,-45.20,3100,20241209,49.19,5500,-15.91,20250211,3925,17.83,20250102,8440,-45.20,20240308,3100,49.19,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-45,5,-0.97,325941595,71684,79.36,4535,4615,4505,6010,3245,4630,4546.92,0.39,0,11760,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,956,-11.67,2.08,12,0.34,-393.00,2204.00,8440,20240308,-45.68,3100,20241209,47.90,5500,-16.64,20250211,3925,16.82,20250102,8440,-45.68,20240308,3100,47.90,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-50,5,-1.08,259712265,57162,63.29,4535,4615,4505,6010,3245,4630,4543.44,0.39,0,9957,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,955,-11.65,2.08,12,0.27,-393.00,2204.00,8440,20240308,-45.73,3100,20241209,47.74,5500,-16.73,20250211,3925,16.69,20250102,8440,-45.73,20240308,3100,47.74,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-20,5,-0.43,223930725,49329,54.61,4535,4610,4505,6010,3245,4630,4539.54,0.39,0,9450,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,962,-11.73,2.09,12,0.24,-393.00,2204.00,8440,20240308,-45.38,3100,20241209,48.71,5500,-16.18,20250211,3925,17.45,20250102,8440,-45.38,20240308,3100,48.71,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,-45,5,-0.97,210529375,46412,51.39,4535,4610,4505,6010,3245,4630,4536.10,0.39,0,7941,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,956,-11.67,2.08,12,0.22,-393.00,2204.00,8440,20240308,-45.68,3100,20241209,47.90,5500,-16.64,20250211,3925,16.82,20250102,8440,-45.68,20240308,3100,47.90,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-60,5,-1.30,196982000,43437,48.09,4535,4610,4505,6010,3245,4630,4534.89,0.39,0,6706,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,953,-11.63,2.07,12,0.21,-393.00,2204.00,8440,20240308,-45.85,3100,20241209,47.42,5500,-16.91,20250211,3925,16.43,20250102,8440,-45.85,20240308,3100,47.42,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-100,5,-2.16,176480920,38934,43.11,4535,4610,4505,6010,3245,4630,4532.82,0.39,0,3284,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,945,-11.53,2.06,12,0.19,-393.00,2204.00,8440,20240308,-46.33,3100,20241209,46.13,5500,-17.64,20250211,3925,15.41,20250102,8440,-46.33,20240308,3100,46.13,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N +20250224,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-120,5,-2.59,78877595,17433,19.30,4535,4595,4510,6010,3245,4630,4524.61,0.39,0,-1323,4796,4712,4646,4562,4496,4705,4555,105,1380,500,2870,5,1,20860012,941,-11.48,2.05,12,0.08,-393.00,2204.00,8440,20240308,-46.56,3100,20241209,45.48,5500,-18.00,20250211,3925,14.90,20250102,8440,-46.56,20240308,3100,45.48,20241209,1.60,N,300120,500,105 억,,82301,N,N,0,N,00,N 20250221,161131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-50,5,-1.07,413749355,89432,60.65,4630,4730,4580,6080,3280,4680,4626.41,0.41,0,-2953,4866,4772,4701,4607,4536,4737,4572,105,1400,500,2900,5,1,20860012,966,-11.78,2.10,12,0.43,-393.00,2204.00,8440,20240308,-45.14,3100,20241209,49.35,5500,-15.82,20250211,3925,17.96,20250102,8440,-45.14,20240308,3100,49.35,20241209,1.53,N,300120,500,105 억,,85254,N,N,0,N,00,N 20250221,151135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4655,-25,5,-0.53,372525030,80546,54.63,4630,4730,4580,6080,3280,4680,4625.00,0.41,0,-620,4866,4772,4701,4607,4536,4737,4572,105,1400,500,2900,5,1,20860012,971,-11.84,2.11,12,0.39,-393.00,2204.00,8440,20240308,-44.85,3100,20241209,50.16,5500,-15.36,20250211,3925,18.60,20250102,8440,-44.85,20240308,3100,50.16,20241209,1.53,N,300120,500,105 억,,85254,N,N,0,N,00,N 20250221,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-70,5,-1.50,300494570,64992,44.08,4630,4730,4580,6080,3280,4680,4623.56,0.41,0,-3488,4866,4772,4701,4607,4536,4737,4572,105,1400,500,2900,5,1,20860012,962,-11.73,2.09,12,0.31,-393.00,2204.00,8440,20240308,-45.38,3100,20241209,48.71,5500,-16.18,20250211,3925,17.45,20250102,8440,-45.38,20240308,3100,48.71,20241209,1.53,N,300120,500,105 억,,85254,N,N,0,N,00,N diff --git a/300720/price/prices-20250201.csv b/300720/price/prices-20250201.csv index ceee804249a0..06c470c43f53 100644 --- a/300720/price/prices-20250201.csv +++ b/300720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161140,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15830,-90,5,-0.57,577644540,36491,98.02,15870,15930,15750,20650,11150,15920,15829.78,4.65,0,8810,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10964,6.44,0.69,12,0.05,2457.00,22914.00,16880,20240605,-6.22,11770,20240311,34.49,16500,-4.06,20250217,14330,10.47,20250102,16880,-6.22,20240605,11770,34.49,20240311,0.33,N,300720,500,346 억,,3221702,N,N,105,N,00,N +20250224,151141,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15880,-40,5,-0.25,545908610,34487,92.63,15870,15930,15750,20650,11150,15920,15829.40,4.65,0,8447,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10999,6.46,0.69,12,0.05,2457.00,22914.00,16880,20240605,-5.92,11770,20240311,34.92,16500,-3.76,20250217,14330,10.82,20250102,16880,-5.92,20240605,11770,34.92,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,141139,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15890,-30,5,-0.19,501281700,31680,85.09,15870,15930,15750,20650,11150,15920,15823.29,4.65,0,7741,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,11006,6.47,0.69,12,0.05,2457.00,22914.00,16880,20240605,-5.86,11770,20240311,35.00,16500,-3.70,20250217,14330,10.89,20250102,16880,-5.86,20240605,11770,35.00,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,131141,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15840,-80,5,-0.50,457606670,28925,77.69,15870,15930,15750,20650,11150,15920,15820.46,4.65,0,6663,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10971,6.45,0.69,12,0.04,2457.00,22914.00,16880,20240605,-6.16,11770,20240311,34.58,16500,-4.00,20250217,14330,10.54,20250102,16880,-6.16,20240605,11770,34.58,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,121138,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15810,-110,5,-0.69,376704550,23816,63.97,15870,15930,15750,20650,11150,15920,15817.29,4.65,0,6540,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10950,6.43,0.69,12,0.03,2457.00,22914.00,16880,20240605,-6.34,11770,20240311,34.32,16500,-4.18,20250217,14330,10.33,20250102,16880,-6.34,20240605,11770,34.32,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,111135,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15810,-110,5,-0.69,304672310,19261,51.74,15870,15930,15750,20650,11150,15920,15818.09,4.65,0,5571,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10950,6.43,0.69,12,0.03,2457.00,22914.00,16880,20240605,-6.34,11770,20240311,34.32,16500,-4.18,20250217,14330,10.33,20250102,16880,-6.34,20240605,11770,34.32,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,101134,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15850,-70,5,-0.44,211824650,13393,35.97,15870,15930,15750,20650,11150,15920,15816.07,4.65,0,5721,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10978,6.45,0.69,12,0.02,2457.00,22914.00,16880,20240605,-6.10,11770,20240311,34.66,16500,-3.94,20250217,14330,10.61,20250102,16880,-6.10,20240605,11770,34.66,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N +20250224,091142,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15780,-140,5,-0.88,96485070,6117,16.43,15870,15870,15750,20650,11150,15920,15773.27,4.65,0,4198,16306,16112,16006,15812,15706,16060,15760,346,4730,500,11460,10,1,69261540,10929,6.42,0.69,12,0.01,2457.00,22914.00,16880,20240605,-6.52,11770,20240311,34.07,16500,-4.36,20250217,14330,10.12,20250102,16880,-6.52,20240605,11770,34.07,20240311,0.33,N,300720,500,346 억,,3221702,N,N,22,N,00,N 20250221,161131,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15920,-100,5,-0.62,594337970,37141,76.66,15970,16200,15900,20800,11220,16020,16002.21,4.65,0,-1911,16406,16212,15956,15762,15506,16310,15860,346,4780,500,11530,10,1,69261540,11026,6.48,0.69,12,0.05,2457.00,22914.00,16880,20240605,-5.69,11770,20240311,35.26,16500,-3.52,20250217,14330,11.10,20250102,16880,-5.69,20240605,11770,35.26,20240311,0.33,N,300720,500,346 억,,3223531,N,N,22,N,00,N 20250221,151136,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15990,-30,5,-0.19,562133580,35123,72.50,15970,16200,15900,20800,11220,16020,16004.71,4.65,0,-1777,16406,16212,15956,15762,15506,16310,15860,346,4780,500,11530,10,1,69261540,11075,6.51,0.70,12,0.05,2457.00,22914.00,16880,20240605,-5.27,11770,20240311,35.85,16500,-3.09,20250217,14330,11.58,20250102,16880,-5.27,20240605,11770,35.85,20240311,0.33,N,300720,500,346 억,,3223531,N,N,182,N,00,N 20250221,141137,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15990,-30,5,-0.19,494427520,30887,63.76,15970,16200,15900,20800,11220,16020,16007.63,4.65,0,-2552,16406,16212,15956,15762,15506,16310,15860,346,4780,500,11530,10,1,69261540,11075,6.51,0.70,12,0.04,2457.00,22914.00,16880,20240605,-5.27,11770,20240311,35.85,16500,-3.09,20250217,14330,11.58,20250102,16880,-5.27,20240605,11770,35.85,20240311,0.33,N,300720,500,346 억,,3223531,N,N,182,N,00,N diff --git a/301300/price/prices-20250201.csv b/301300/price/prices-20250201.csv index 968b20703f4e..0f2f6204da26 100644 --- a/301300/price/prices-20250201.csv +++ b/301300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-100,5,-1.95,349752300,70591,82.40,4950,5080,4870,6650,3590,5120,4954.63,1.02,0,-3568,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,10,1,13061391,656,1.90,0.92,12,0.54,2648.00,5452.00,8160,20240220,-38.48,3250,20241118,54.46,7320,-31.42,20250205,3740,34.22,20250102,7790,-35.56,20240226,3250,54.46,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-80,5,-1.56,335256980,67707,79.04,4950,5080,4870,6650,3590,5120,4951.58,1.02,0,-3642,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,10,1,13061391,658,1.90,0.92,12,0.52,2648.00,5452.00,8160,20240220,-38.24,3250,20241118,55.08,7320,-31.15,20250205,3740,34.76,20250102,7790,-35.30,20240226,3250,55.08,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-150,5,-2.93,292860635,59229,69.14,4950,5080,4870,6650,3590,5120,4944.55,1.02,0,-10032,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,5,1,13061391,649,1.88,0.91,12,0.45,2648.00,5452.00,8160,20240220,-39.09,3250,20241118,52.92,7320,-32.10,20250205,3740,32.89,20250102,7790,-36.20,20240226,3250,52.92,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4960,-160,5,-3.12,262668890,53137,62.03,4950,5080,4870,6650,3590,5120,4943.24,1.02,0,-11453,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,5,1,13061391,648,1.87,0.91,12,0.41,2648.00,5452.00,8160,20240220,-39.22,3250,20241118,52.62,7320,-32.24,20250205,3740,32.62,20250102,7790,-36.33,20240226,3250,52.62,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,-150,5,-2.93,249744430,50525,58.98,4950,5080,4870,6650,3590,5120,4942.98,1.02,0,-11211,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,5,1,13061391,649,1.88,0.91,12,0.39,2648.00,5452.00,8160,20240220,-39.09,3250,20241118,52.92,7320,-32.10,20250205,3740,32.89,20250102,7790,-36.20,20240226,3250,52.92,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,111136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,-155,5,-3.03,235998675,47757,55.75,4950,5080,4870,6650,3590,5120,4941.65,1.02,0,-10755,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,5,1,13061391,648,1.88,0.91,12,0.37,2648.00,5452.00,8160,20240220,-39.15,3250,20241118,52.77,7320,-32.17,20250205,3740,32.75,20250102,7790,-36.26,20240226,3250,52.77,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,101135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4885,-235,5,-4.59,203015810,41063,47.93,4950,5080,4870,6650,3590,5120,4944.00,1.02,0,-9694,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,5,1,13061391,638,1.84,0.90,12,0.31,2648.00,5452.00,8160,20240220,-40.13,3250,20241118,50.31,7320,-33.27,20250205,3740,30.61,20250102,7790,-37.29,20240226,3250,50.31,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N +20250224,091143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-110,5,-2.15,43674455,8763,10.23,4950,5050,4940,6650,3590,5120,4983.95,1.02,0,-793,5233,5176,5063,5006,4893,5205,5035,65,1530,500,3480,10,1,13061391,654,1.89,0.92,12,0.07,2648.00,5452.00,8160,20240220,-38.60,3250,20241118,54.15,7320,-31.56,20250205,3740,33.96,20250102,7790,-35.69,20240226,3250,54.15,20241118,0.37,N,301300,500,65 억,,133045,N,N,0,N,00,N 20250221,161131,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5120,170,2,3.43,423469870,84187,49.96,4950,5120,4950,6430,3465,4950,5030.11,0.93,0,11500,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,669,1.93,0.94,12,0.64,2648.00,5452.00,8160,20240220,-37.25,3250,20241118,57.54,7320,-30.05,20250205,3740,36.90,20250102,8050,-36.40,20240221,3250,57.54,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N 20250221,151136,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,110,2,2.22,406446150,80844,47.98,4950,5110,4950,6430,3465,4950,5027.54,0.93,0,10524,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,661,1.91,0.93,12,0.62,2648.00,5452.00,8160,20240220,-37.99,3250,20241118,55.69,7320,-30.87,20250205,3740,35.29,20250102,8050,-37.14,20240221,3250,55.69,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N 20250221,141137,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,110,2,2.22,324464800,64623,38.35,4950,5110,4950,6430,3465,4950,5020.89,0.93,0,7025,5750,5350,5150,4750,4550,5250,4650,65,1480,500,3360,10,1,13061391,661,1.91,0.93,12,0.49,2648.00,5452.00,8160,20240220,-37.99,3250,20241118,55.69,7320,-30.87,20250205,3740,35.29,20250102,8050,-37.14,20240221,3250,55.69,20241118,0.37,N,301300,500,65 억,,121907,N,N,0,N,01,N diff --git a/302430/price/prices-20250201.csv b/302430/price/prices-20250201.csv index 1428b1c9d23f..6adb911c0d50 100644 --- a/302430/price/prices-20250201.csv +++ b/302430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-160,5,-2.03,453975130,57669,213.72,7810,8390,7620,10230,5510,7870,7872.25,0.00,0,-2001,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,758,9.71,1.17,12,0.59,794.00,6598.00,15260,20240312,-49.48,6750,20250203,14.22,8920,-13.57,20250213,6750,14.22,20250203,15260,-49.48,20240312,6750,14.22,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,151142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-160,5,-2.03,446113030,56649,209.94,7810,8390,7620,10230,5510,7870,7875.04,0.00,0,-2093,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,758,9.71,1.17,12,0.58,794.00,6598.00,15260,20240312,-49.48,6750,20250203,14.22,8920,-13.57,20250213,6750,14.22,20250203,15260,-49.48,20240312,6750,14.22,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,141139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-160,5,-2.03,418754750,53091,196.75,7810,8390,7620,10230,5510,7870,7887.49,0.00,0,-3919,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,758,9.71,1.17,12,0.54,794.00,6598.00,15260,20240312,-49.48,6750,20250203,14.22,8920,-13.57,20250213,6750,14.22,20250203,15260,-49.48,20240312,6750,14.22,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,131142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,-250,5,-3.18,380092800,48065,178.12,7810,8390,7620,10230,5510,7870,7907.89,0.00,0,-4865,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,749,9.60,1.15,12,0.49,794.00,6598.00,15260,20240312,-50.07,6750,20250203,12.89,8920,-14.57,20250213,6750,12.89,20250203,15260,-50.07,20240312,6750,12.89,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,121138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-190,5,-2.41,347956260,43861,162.54,7810,8390,7680,10230,5510,7870,7933.16,0.00,0,-5311,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,755,9.67,1.16,12,0.45,794.00,6598.00,15260,20240312,-49.67,6750,20250203,13.78,8920,-13.90,20250213,6750,13.78,20250203,15260,-49.67,20240312,6750,13.78,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,111136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-130,5,-1.65,302393410,37951,140.64,7810,8390,7690,10230,5510,7870,7968.00,0.00,0,-3223,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,761,9.75,1.17,12,0.39,794.00,6598.00,15260,20240312,-49.28,6750,20250203,14.67,8920,-13.23,20250213,6750,14.67,20250203,15260,-49.28,20240312,6750,14.67,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,101135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,50,2,0.64,223473850,27810,103.06,7810,8390,7750,10230,5510,7870,8035.74,0.00,0,-392,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,779,9.97,1.20,12,0.28,794.00,6598.00,15260,20240312,-48.10,6750,20250203,17.33,8920,-11.21,20250213,6750,17.33,20250203,15260,-48.10,20240312,6750,17.33,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N +20250224,091143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,-120,5,-1.52,6009410,773,2.86,7810,7810,7750,10230,5510,7870,7774.14,0.00,0,19,8216,8042,7756,7582,7296,8130,7670,49,2360,500,5190,10,1,9833208,762,9.76,1.17,12,0.01,794.00,6598.00,15260,20240312,-49.21,6750,20250203,14.81,8920,-13.12,20250213,6750,14.81,20250203,15260,-49.21,20240312,6750,14.81,20250203,1.63,N,302430,500,49 억,,0,N,N,0,N,00,N 20250221,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,310,2,4.10,210756660,26962,165.73,7470,7930,7470,9820,5300,7560,7816.80,0.00,0,1732,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,774,9.91,1.19,12,0.27,794.00,6598.00,15260,20240312,-48.43,6750,20250203,16.59,8920,-11.77,20250213,6750,16.59,20250203,15260,-48.43,20240312,6750,16.59,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N 20250221,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,340,2,4.50,193177240,24731,152.01,7470,7930,7470,9820,5300,7560,7811.14,0.00,0,1727,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,777,9.95,1.20,12,0.25,794.00,6598.00,15260,20240312,-48.23,6750,20250203,17.04,8920,-11.43,20250213,6750,17.04,20250203,15260,-48.23,20240312,6750,17.04,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N 20250221,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,300,2,3.97,177620400,22757,139.88,7470,7930,7470,9820,5300,7560,7805.09,0.00,0,1528,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,773,9.90,1.19,12,0.23,794.00,6598.00,15260,20240312,-48.49,6750,20250203,16.44,8920,-11.88,20250213,6750,16.44,20250203,15260,-48.49,20240312,6750,16.44,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20250201.csv b/302440/price/prices-20250201.csv index bf6aa212cec9..12ff3f10b02c 100644 --- a/302440/price/prices-20250201.csv +++ b/302440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47900,50,2,0.10,12583028350,258427,426.42,49300,49750,47850,62200,33500,47850,48691.32,6.89,0,-90627,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,37528,164.60,2.16,12,0.33,291.00,22178.00,65700,20240222,-27.09,43650,20241118,9.74,55400,-13.54,20250120,46350,3.34,20250213,64600,-25.85,20240226,43650,9.74,20241118,0.65,N,302440,500,391 억,,5400550,N,N,447,N,00,N +20250224,151142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47900,50,2,0.10,12044980350,247192,407.88,49300,49750,47850,62200,33500,47850,48727.29,6.89,0,-86464,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,37528,164.60,2.16,12,0.32,291.00,22178.00,65700,20240222,-27.09,43650,20241118,9.74,55400,-13.54,20250120,46350,3.34,20250213,64600,-25.85,20240226,43650,9.74,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,141139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,100,2,0.21,11160836200,228743,377.44,49300,49750,47850,62200,33500,47850,48792.10,6.89,0,-77543,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,37568,164.78,2.16,12,0.29,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,64600,-25.77,20240226,43650,9.85,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,131142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48250,400,2,0.84,9487022800,193922,319.98,49300,49750,48250,62200,33500,47850,48921.94,6.89,0,-62682,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,37803,165.81,2.18,12,0.25,291.00,22178.00,65700,20240222,-26.56,43650,20241118,10.54,55400,-12.91,20250120,46350,4.10,20250213,64600,-25.31,20240226,43650,10.54,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,121138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48600,750,2,1.57,8741416950,178543,294.61,49300,49750,48300,62200,33500,47850,48959.83,6.89,0,-56342,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,38077,167.01,2.19,12,0.23,291.00,22178.00,65700,20240222,-26.03,43650,20241118,11.34,55400,-12.27,20250120,46350,4.85,20250213,64600,-24.77,20240226,43650,11.34,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,111136,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48650,800,2,1.67,8206638450,167558,276.48,49300,49750,48300,62200,33500,47850,48978.01,6.89,0,-53919,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,38116,167.18,2.19,12,0.21,291.00,22178.00,65700,20240222,-25.95,43650,20241118,11.45,55400,-12.18,20250120,46350,4.96,20250213,64600,-24.69,20240226,43650,11.45,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,101135,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,48600,750,2,1.57,6896599100,140658,232.09,49300,49750,48300,62200,33500,47850,49031.12,6.89,0,-45034,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,38077,167.01,2.19,12,0.18,291.00,22178.00,65700,20240222,-26.03,43650,20241118,11.34,55400,-12.27,20250120,46350,4.85,20250213,64600,-24.77,20240226,43650,11.34,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N +20250224,091143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,49050,1200,2,2.51,4298142350,87241,143.95,49300,49750,49000,62200,33500,47850,49267.73,6.89,0,-27267,48516,48182,47966,47632,47416,48075,47525,392,14350,500,36360,50,1,78347293,38429,168.56,2.21,12,0.11,291.00,22178.00,65700,20240222,-25.34,43650,20241118,12.37,55400,-11.46,20250120,46350,5.83,20250213,64600,-24.07,20240226,43650,12.37,20241118,0.65,N,302440,500,391 억,,5400550,N,N,64,N,00,N 20250221,161132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47850,-100,5,-0.21,2900439400,60452,50.38,47900,48300,47750,62300,33600,47950,47979.51,6.91,0,-13190,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37489,164.43,2.16,12,0.08,291.00,22178.00,65700,20240222,-27.17,43650,20241118,9.62,55400,-13.63,20250120,46350,3.24,20250213,65700,-27.17,20240222,43650,9.62,20241118,0.65,N,302440,500,391 억,,5413686,N,N,64,N,00,N 20250221,151137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47850,-100,5,-0.21,2469305800,51445,42.87,47900,48300,47750,62300,33600,47950,47998.95,6.91,0,-11684,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37489,164.43,2.16,12,0.07,291.00,22178.00,65700,20240222,-27.17,43650,20241118,9.62,55400,-13.63,20250120,46350,3.24,20250213,65700,-27.17,20240222,43650,9.62,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N 20250221,141138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,47950,0,3,0.00,2098213850,43701,36.42,47900,48300,47750,62300,33600,47950,48012.95,6.91,0,-8019,49216,48582,48066,47432,46916,48900,47750,392,14350,500,36440,50,1,78347293,37568,164.78,2.16,12,0.06,291.00,22178.00,65700,20240222,-27.02,43650,20241118,9.85,55400,-13.45,20250120,46350,3.45,20250213,65700,-27.02,20240222,43650,9.85,20241118,0.65,N,302440,500,391 억,,5413686,N,N,771,N,00,N diff --git a/302550/price/prices-20250201.csv b/302550/price/prices-20250201.csv index e3a6f63ab3cc..84647bdbecab 100644 --- a/302550/price/prices-20250201.csv +++ b/302550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-35,5,-1.00,112204695,32316,58.99,3515,3515,3440,4565,2465,3515,3472.09,1.56,0,-5990,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1066,133.85,3.46,12,0.11,26.00,1006.00,4420,20241029,-21.27,2545,20240405,36.74,3895,-10.65,20250110,3270,6.42,20250203,4420,-21.27,20241029,2545,36.74,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,-55,5,-1.56,101209530,29148,53.21,3515,3515,3440,4565,2465,3515,3472.25,1.56,0,-7233,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1060,133.08,3.44,12,0.10,26.00,1006.00,4420,20241029,-21.72,2545,20240405,35.95,3895,-11.17,20250110,3270,5.81,20250203,4420,-21.72,20241029,2545,35.95,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,141140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3485,-30,5,-0.85,81674740,23511,42.92,3515,3515,3440,4565,2465,3515,3473.88,1.56,0,-8405,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1068,134.04,3.46,12,0.08,26.00,1006.00,4420,20241029,-21.15,2545,20240405,36.94,3895,-10.53,20250110,3270,6.57,20250203,4420,-21.15,20241029,2545,36.94,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,131142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-35,5,-1.00,69866495,20128,36.74,3515,3515,3440,4565,2465,3515,3471.09,1.56,0,-8282,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1066,133.85,3.46,12,0.07,26.00,1006.00,4420,20241029,-21.27,2545,20240405,36.74,3895,-10.65,20250110,3270,6.42,20250203,4420,-21.27,20241029,2545,36.74,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,121139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-35,5,-1.00,59170980,17046,31.12,3515,3515,3440,4565,2465,3515,3471.23,1.56,0,-6490,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1066,133.85,3.46,12,0.06,26.00,1006.00,4420,20241029,-21.27,2545,20240405,36.74,3895,-10.65,20250110,3270,6.42,20250203,4420,-21.27,20241029,2545,36.74,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3475,-40,5,-1.14,57331165,16516,30.15,3515,3515,3440,4565,2465,3515,3471.22,1.56,0,-6388,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1065,133.65,3.45,12,0.05,26.00,1006.00,4420,20241029,-21.38,2545,20240405,36.54,3895,-10.78,20250110,3270,6.27,20250203,4420,-21.38,20241029,2545,36.54,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,101136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3475,-40,5,-1.14,42647410,12275,22.41,3515,3515,3440,4565,2465,3515,3474.30,1.56,0,-7598,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1065,133.65,3.45,12,0.04,26.00,1006.00,4420,20241029,-21.38,2545,20240405,36.54,3895,-10.78,20250110,3270,6.27,20250203,4420,-21.38,20241029,2545,36.54,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N +20250224,091143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3495,-20,5,-0.57,14422230,4130,7.54,3515,3515,3480,4565,2465,3515,3492.01,1.56,0,-3914,3635,3575,3530,3470,3425,3552,3447,31,1050,100,2310,5,1,30638080,1071,134.42,3.47,12,0.01,26.00,1006.00,4420,20241029,-20.93,2545,20240405,37.33,3895,-10.27,20250110,3270,6.88,20250203,4420,-20.93,20241029,2545,37.33,20240405,1.17,N,302550,100,30 억,,479325,N,N,0,N,00,N 20250221,161132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,-25,5,-0.71,192947195,54758,47.56,3540,3590,3485,4600,2480,3540,3523.64,1.59,0,-7504,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1077,135.19,3.49,12,0.18,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,3895,-9.76,20250110,3270,7.49,20250203,4420,-20.48,20241029,2545,38.11,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N 20250221,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3510,-30,5,-0.85,180427670,51176,44.45,3540,3590,3490,4600,2480,3540,3525.63,1.59,0,-6997,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1075,135.00,3.49,12,0.17,26.00,1006.00,4420,20241029,-20.59,2545,20240405,37.92,3895,-9.88,20250110,3270,7.34,20250203,4420,-20.59,20241029,2545,37.92,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N 20250221,141138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3515,-25,5,-0.71,152351630,43139,37.47,3540,3590,3495,4600,2480,3540,3531.64,1.59,0,-7550,3770,3655,3595,3480,3420,3625,3450,31,1060,100,2330,5,1,30638080,1077,135.19,3.49,12,0.14,26.00,1006.00,4420,20241029,-20.48,2545,20240405,38.11,3895,-9.76,20250110,3270,7.49,20250203,4420,-20.48,20241029,2545,38.11,20240405,1.16,N,302550,100,30 억,,486726,N,N,0,N,00,N diff --git a/302920/price/prices-20250201.csv b/302920/price/prices-20250201.csv index 4d9565278e33..b6cc67c65d74 100644 --- a/302920/price/prices-20250201.csv +++ b/302920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161142,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,151143,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,141140,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,131142,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,121139,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,111137,57,100.00,KONEX,,,N,N,N,N, ,N,5990,380,2,6.77,11980,2,0.00,5990,5990,5990,6450,4770,5610,5990.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,273,-15.85,3.20,12,0.00,-378.00,1874.00,8590,20240215,-30.27,4305,20240805,39.14,6400,-6.41,20250108,5610,6.77,20250120,8590,-30.27,20240315,4305,39.14,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,101136,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20250224,091144,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250221,161132,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250221,151137,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20250221,141138,57,100.00,KONEX,,,N,N,N,N, ,N,5610,0,3,0.00,0,0,0.00,0,0,0,6450,4770,5610,0.00,0.00,0,0,5610,5610,5610,5610,5610,5610,5610,23,840,500,3360,10,1,4552359,255,-14.84,2.99,12,0.00,-378.00,1874.00,8590,20240215,-34.69,4305,20240805,30.31,6400,-12.34,20250108,5610,0.00,20250120,8590,-34.69,20240315,4305,30.31,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250201.csv b/303030/price/prices-20250201.csv index 0acda284451c..305513510028 100644 --- a/303030/price/prices-20250201.csv +++ b/303030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,-13,5,-1.24,56737013,55069,78.65,1036,1050,1017,1358,732,1045,1030.29,34.05,0,-12112,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,369,-6.29,2.27,12,0.15,-164.00,454.00,2450,20240311,-57.88,738,20241209,39.84,1245,-17.11,20250106,952,8.40,20250213,2450,-57.88,20240311,738,39.84,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,151143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,-17,5,-1.63,56151875,54501,77.84,1036,1050,1017,1358,732,1045,1030.29,34.05,0,-11758,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,367,-6.27,2.26,12,0.15,-164.00,454.00,2450,20240311,-58.04,738,20241209,39.30,1245,-17.43,20250106,952,7.98,20250213,2450,-58.04,20240311,738,39.30,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1026,-19,5,-1.82,45303729,43930,62.74,1036,1050,1017,1358,732,1045,1031.27,34.05,0,-12256,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,367,-6.26,2.26,12,0.12,-164.00,454.00,2450,20240311,-58.12,738,20241209,39.02,1245,-17.59,20250106,952,7.77,20250213,2450,-58.12,20240311,738,39.02,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,131143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,-17,5,-1.63,39884346,38658,55.21,1036,1050,1017,1358,732,1045,1031.72,34.05,0,-11630,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,367,-6.27,2.26,12,0.11,-164.00,454.00,2450,20240311,-58.04,738,20241209,39.30,1245,-17.43,20250106,952,7.98,20250213,2450,-58.04,20240311,738,39.30,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,121139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1033,-12,5,-1.15,35592728,34485,49.25,1036,1050,1017,1358,732,1045,1032.12,34.05,0,-9076,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,369,-6.30,2.28,12,0.10,-164.00,454.00,2450,20240311,-57.84,738,20241209,39.97,1245,-17.03,20250106,952,8.51,20250213,2450,-57.84,20240311,738,39.97,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,111137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1034,-11,5,-1.05,35270919,34172,48.80,1036,1050,1017,1358,732,1045,1032.15,34.05,0,-8972,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,370,-6.30,2.28,12,0.10,-164.00,454.00,2450,20240311,-57.80,738,20241209,40.11,1245,-16.95,20250106,952,8.61,20250213,2450,-57.80,20240311,738,40.11,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,-20,5,-1.91,28059811,27175,38.81,1036,1050,1017,1358,732,1045,1032.56,34.05,0,-6232,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,366,-6.25,2.26,12,0.08,-164.00,454.00,2450,20240311,-58.16,738,20241209,38.89,1245,-17.67,20250106,952,7.67,20250213,2450,-58.16,20240311,738,38.89,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N +20250224,091144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1046,1,2,0.10,6927944,6665,9.52,1036,1050,1025,1358,732,1045,1039.44,34.05,0,-3714,1069,1057,1043,1031,1017,1050,1024,36,313,100,730,1,1,35745668,374,-6.38,2.30,12,0.02,-164.00,454.00,2450,20240311,-57.31,738,20241209,41.73,1245,-15.98,20250106,952,9.87,20250213,2450,-57.31,20240311,738,41.73,20241209,0.77,N,303030,100,35 억,,12170543,N,N,0,N,00,N 20250221,161133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-4,5,-0.38,72091199,69504,99.94,1049,1055,1029,1363,735,1049,1037.22,34.03,0,5577,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,374,-6.37,2.30,12,0.19,-164.00,454.00,2450,20240311,-57.35,738,20241209,41.60,1245,-16.06,20250106,952,9.77,20250213,2450,-57.35,20240311,738,41.60,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N 20250221,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1052,3,2,0.29,69785653,67301,96.77,1049,1055,1029,1363,735,1049,1036.92,34.03,0,5603,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,376,-6.41,2.32,12,0.19,-164.00,454.00,2450,20240311,-57.06,738,20241209,42.55,1245,-15.50,20250106,952,10.50,20250213,2450,-57.06,20240311,738,42.55,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N 20250221,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1045,-4,5,-0.38,62122192,60002,86.28,1049,1049,1029,1363,735,1049,1035.34,34.03,0,7681,1070,1059,1038,1027,1006,1065,1033,36,314,100,730,1,1,35745668,374,-6.37,2.30,12,0.17,-164.00,454.00,2450,20240311,-57.35,738,20241209,41.60,1245,-16.06,20250106,952,9.77,20250213,2450,-57.35,20240311,738,41.60,20241209,0.75,N,303030,100,35 억,,12164966,N,N,0,N,00,N diff --git a/303360/price/prices-20250201.csv b/303360/price/prices-20250201.csv index 2d8c549dc160..17509b2b4c43 100644 --- a/303360/price/prices-20250201.csv +++ b/303360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,30,2,0.92,143762210,44473,95.71,3195,3340,3115,4255,2295,3275,3232.57,0.19,0,2844,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,426,86.97,1.81,12,0.35,38.00,1827.00,3590,20240709,-7.94,2430,20241209,36.01,3340,-1.05,20250224,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3305,30,2,0.92,141187670,43694,94.03,3195,3340,3115,4255,2295,3275,3231.28,0.19,0,3209,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,426,86.97,1.81,12,0.34,38.00,1827.00,3590,20240709,-7.94,2430,20241209,36.01,3340,-1.05,20250224,2700,22.41,20250124,3590,-7.94,20240709,2430,36.01,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3230,-45,5,-1.37,79766245,24943,53.68,3195,3280,3115,4255,2295,3275,3197.94,0.19,0,2562,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,416,85.00,1.77,12,0.19,38.00,1827.00,3590,20240709,-10.03,2430,20241209,32.92,3325,-2.86,20250221,2700,19.63,20250124,3590,-10.03,20240709,2430,32.92,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,131143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3205,-70,5,-2.14,71191680,22270,47.93,3195,3280,3115,4255,2295,3275,3196.75,0.19,0,3196,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,413,84.34,1.75,12,0.17,38.00,1827.00,3590,20240709,-10.72,2430,20241209,31.89,3325,-3.61,20250221,2700,18.70,20250124,3590,-10.72,20240709,2430,31.89,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,121140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,5,2,0.15,62968540,19720,42.44,3195,3280,3115,4255,2295,3275,3193.13,0.19,0,3341,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,422,86.32,1.80,12,0.15,38.00,1827.00,3590,20240709,-8.64,2430,20241209,34.98,3325,-1.35,20250221,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,111137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3195,-80,5,-2.44,49373620,15488,33.33,3195,3275,3115,4255,2295,3275,3187.86,0.19,0,3587,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,411,84.08,1.75,12,0.12,38.00,1827.00,3590,20240709,-11.00,2430,20241209,31.48,3325,-3.91,20250221,2700,18.33,20250124,3590,-11.00,20240709,2430,31.48,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,101137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3190,-85,5,-2.60,28751355,9026,19.42,3195,3275,3115,4255,2295,3275,3185.39,0.19,0,2901,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,411,83.95,1.75,12,0.07,38.00,1827.00,3590,20240709,-11.14,2430,20241209,31.28,3325,-4.06,20250221,2700,18.15,20250124,3590,-11.14,20240709,2430,31.28,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N +20250224,091144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,-65,5,-1.98,2979005,931,2.00,3195,3275,3195,4255,2295,3275,3199.79,0.19,0,419,3401,3337,3261,3197,3121,3370,3230,64,980,500,2290,5,1,12877215,413,84.47,1.76,12,0.01,38.00,1827.00,3590,20240709,-10.58,2430,20241209,32.10,3325,-3.46,20250221,2700,18.89,20250124,3590,-10.58,20240709,2430,32.10,20241209,0.12,N,303360,500,64 억,,24225,N,N,0,N,00,N 20250221,161133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3275,55,2,1.71,152376015,46468,93.86,3230,3325,3185,4185,2255,3220,3279.16,0.20,0,-947,3396,3307,3191,3102,2986,3352,3147,64,965,500,2250,5,1,12877215,422,86.18,1.79,12,0.36,38.00,1827.00,3590,20240709,-8.77,2430,20241209,34.77,3325,-1.50,20250221,2700,21.30,20250124,3590,-8.77,20240709,2430,34.77,20241209,0.16,N,303360,500,64 억,,25172,N,N,0,N,00,N 20250221,151138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3280,60,2,1.86,149672485,45643,92.20,3230,3325,3185,4185,2255,3220,3279.20,0.20,0,-836,3396,3307,3191,3102,2986,3352,3147,64,965,500,2250,5,1,12877215,422,86.32,1.80,12,0.35,38.00,1827.00,3590,20240709,-8.64,2430,20241209,34.98,3325,-1.35,20250221,2700,21.48,20250124,3590,-8.64,20240709,2430,34.98,20241209,0.16,N,303360,500,64 억,,25172,N,N,0,N,00,N 20250221,141139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3290,70,2,2.17,99844220,30549,61.71,3230,3320,3185,4185,2255,3220,3268.33,0.20,0,-885,3396,3307,3191,3102,2986,3352,3147,64,965,500,2250,5,1,12877215,424,86.58,1.80,12,0.24,38.00,1827.00,3590,20240709,-8.36,2430,20241209,35.39,3320,-0.90,20250221,2700,21.85,20250124,3590,-8.36,20240709,2430,35.39,20241209,0.16,N,303360,500,64 억,,25172,N,N,0,N,00,N diff --git a/303530/price/prices-20250201.csv b/303530/price/prices-20250201.csv index 88a6b885c3ae..a79f4dc1a998 100644 --- a/303530/price/prices-20250201.csv +++ b/303530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,154397400,21087,155.33,7330,7590,7170,9600,5180,7390,7321.88,1.53,0,-132,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.29,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,149601960,20437,150.54,7330,7590,7170,9600,5180,7390,7320.11,1.53,0,-208,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.28,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-20,5,-0.27,123961260,16963,124.95,7330,7590,7170,9600,5180,7390,7307.69,1.53,0,-276,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,541,52.64,1.28,12,0.23,140.00,5750.00,17560,20240220,-58.03,5930,20241209,24.28,8130,-9.35,20250204,6670,10.49,20250123,14690,-49.83,20240228,5930,24.28,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,10,2,0.14,118924300,16279,119.91,7330,7590,7170,9600,5180,7390,7305.32,1.53,0,-446,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,543,52.86,1.29,12,0.22,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,14690,-49.63,20240228,5930,24.79,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,0,3,0.00,96699930,13264,97.70,7330,7590,7170,9600,5180,7390,7290.31,1.53,0,-561,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,14690,-49.69,20240228,5930,24.62,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,-60,5,-0.81,83028800,11412,84.06,7330,7590,7170,9600,5180,7390,7275.45,1.53,0,-933,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,538,52.36,1.27,12,0.16,140.00,5750.00,17560,20240220,-58.26,5930,20241209,23.61,8130,-9.84,20250204,6670,9.90,20250123,14690,-50.10,20240228,5930,23.61,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-40,5,-0.54,40926980,5605,41.29,7330,7590,7170,9600,5180,7390,7301.68,1.53,0,-1932,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,539,52.50,1.28,12,0.08,140.00,5750.00,17560,20240220,-58.14,5930,20241209,23.95,8130,-9.59,20250204,6670,10.19,20250123,14690,-49.97,20240228,5930,23.95,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N +20250224,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,-110,5,-1.49,28368190,3889,28.65,7330,7590,7170,9600,5180,7390,7294.17,1.53,0,-1654,7550,7470,7350,7270,7150,7510,7310,37,2210,500,4720,10,1,7339299,534,52.00,1.27,12,0.05,140.00,5750.00,17560,20240220,-58.54,5930,20241209,22.77,8130,-10.46,20250204,6670,9.15,20250123,14690,-50.44,20240228,5930,22.77,20241209,2.54,N,303530,500,36 억,,112028,N,N,0,N,00,N 20250221,161133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,30,2,0.41,99441990,13566,49.30,7340,7430,7230,9560,5160,7360,7330.24,1.49,0,2916,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,542,52.79,1.29,12,0.18,140.00,5750.00,17560,20240220,-57.92,5930,20241209,24.62,8130,-9.10,20250204,6670,10.79,20250123,16570,-55.40,20240222,5930,24.62,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N 20250221,151138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,40,2,0.54,93919120,12820,46.59,7340,7400,7230,9560,5160,7360,7325.98,1.49,0,3121,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,543,52.86,1.29,12,0.17,140.00,5750.00,17560,20240220,-57.86,5930,20241209,24.79,8130,-8.98,20250204,6670,10.94,20250123,16570,-55.34,20240222,5930,24.79,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N 20250221,141139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7340,-20,5,-0.27,86919900,11872,43.15,7340,7400,7230,9560,5160,7360,7321.42,1.49,0,3079,7746,7552,7436,7242,7126,7495,7185,37,2200,500,4710,10,1,7339299,539,52.43,1.28,12,0.16,140.00,5750.00,17560,20240220,-58.20,5930,20241209,23.78,8130,-9.72,20250204,6670,10.04,20250123,16570,-55.70,20240222,5930,23.78,20241209,2.55,N,303530,500,36 억,,109112,N,N,0,N,00,N diff --git a/303810/price/prices-20250201.csv b/303810/price/prices-20250201.csv index 7079ef468827..8a13c4d1e0b5 100644 --- a/303810/price/prices-20250201.csv +++ b/303810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,-1090,5,-7.70,33759481840,2410894,84.95,13820,14680,13030,18400,9920,14160,14006.15,0.05,0,17853,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2090,43.71,2.65,12,15.08,299.00,4931.00,16750,20250219,-21.97,12180,20250217,7.31,16750,-21.97,20250219,12180,7.31,20250217,16750,-21.97,20250219,12180,7.31,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,151144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13110,-1050,5,-7.42,32575260140,2320456,81.76,13820,14680,13030,18400,9920,14160,14037.40,0.05,0,12240,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2097,43.85,2.66,12,14.51,299.00,4931.00,16750,20250219,-21.73,12180,20250217,7.64,16750,-21.73,20250219,12180,7.64,20250217,16750,-21.73,20250219,12180,7.64,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,141141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-510,5,-3.60,28088300950,1982733,69.86,13820,14680,13520,18400,9920,14160,14166.51,0.05,0,14364,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2183,45.65,2.77,12,12.40,299.00,4931.00,16750,20250219,-18.51,12180,20250217,12.07,16750,-18.51,20250219,12180,12.07,20250217,16750,-18.51,20250219,12180,12.07,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,131144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13860,-300,5,-2.12,25567033340,1798134,63.36,13820,14680,13720,18400,9920,14160,14219.21,0.05,0,13999,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2217,46.35,2.81,12,11.24,299.00,4931.00,16750,20250219,-17.25,12180,20250217,13.79,16750,-17.25,20250219,12180,13.79,20250217,16750,-17.25,20250219,12180,13.79,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,121140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,-210,5,-1.48,23377141590,1640321,57.80,13820,14680,13720,18400,9920,14160,14252.53,0.05,0,12047,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2231,46.66,2.83,12,10.26,299.00,4931.00,16750,20250219,-16.72,12180,20250217,14.53,16750,-16.72,20250219,12180,14.53,20250217,16750,-16.72,20250219,12180,14.53,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,111138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,30,2,0.21,20569114100,1441853,50.80,13820,14680,13720,18400,9920,14160,14267.02,0.05,0,17338,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2269,47.46,2.88,12,9.02,299.00,4931.00,16750,20250219,-15.28,12180,20250217,16.50,16750,-15.28,20250219,12180,16.50,20250217,16750,-15.28,20250219,12180,16.50,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,101137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,40,2,0.28,15659311640,1098394,38.70,13820,14680,13720,18400,9920,14160,14258.08,0.05,0,24983,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2271,47.49,2.88,12,6.87,299.00,4931.00,16750,20250219,-15.22,12180,20250217,16.58,16750,-15.22,20250219,12180,16.58,20250217,16750,-15.22,20250219,12180,16.58,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N +20250224,091145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14350,190,2,1.34,7802775240,546406,19.25,13820,14680,13720,18400,9920,14160,14284.07,0.05,0,35965,15340,14750,14210,13620,13080,15045,13915,80,4240,500,9910,10,1,15992070,2295,47.99,2.91,12,3.42,299.00,4931.00,16750,20250219,-14.33,12180,20250217,17.82,16750,-14.33,20250219,12180,17.82,20250217,16750,-14.33,20250219,12180,17.82,20250217,0.00,N,303810,500,79 억,,7488,N,N,0,N,00,N 20250221,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,140,2,1.00,31728322820,2224206,47.81,14090,14800,13670,18220,9820,14020,14265.16,0.05,0,-337,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2264,47.36,2.87,12,13.91,299.00,4931.00,16750,20250219,-15.46,12180,20250217,16.26,16750,-15.46,20250219,12180,16.26,20250217,16750,-15.46,20250219,12180,16.26,20250217,0.00,N,303810,500,79 억,,7996,N,Y,0,N,00,N 20250221,151138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-40,5,-0.29,29955329410,2098559,45.10,14090,14800,13670,18220,9820,14020,14274.27,0.05,0,-203,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2236,46.76,2.84,12,13.12,299.00,4931.00,16750,20250219,-16.54,12180,20250217,14.78,16750,-16.54,20250219,12180,14.78,20250217,16750,-16.54,20250219,12180,14.78,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N 20250221,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,130,2,0.93,27870228130,1949480,41.90,14090,14800,13670,18220,9820,14020,14296.27,0.05,0,414,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2263,47.32,2.87,12,12.19,299.00,4931.00,16750,20250219,-15.52,12180,20250217,16.17,16750,-15.52,20250219,12180,16.17,20250217,16750,-15.52,20250219,12180,16.17,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N diff --git a/304100/price/prices-20250201.csv b/304100/price/prices-20250201.csv index 27a14af2ee9b..1d3d4ae7b1a3 100644 --- a/304100/price/prices-20250201.csv +++ b/304100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26750,-1100,5,-3.95,10156640050,380979,129.89,27150,27450,26350,36200,19500,27850,26658.92,0.83,0,32286,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3245,-34.38,4.43,12,3.14,-778.00,6033.00,36950,20250211,-27.60,12340,20240805,116.77,36950,-27.60,20250211,21500,24.42,20250117,36950,-27.60,20250211,12340,116.77,20240805,3.00,N,304100,500,60 억,,100770,N,N,542,N,00,N +20250224,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26750,-1100,5,-3.95,9678928800,363119,123.80,27150,27450,26350,36200,19500,27850,26654.94,0.83,0,31043,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3245,-34.38,4.43,12,2.99,-778.00,6033.00,36950,20250211,-27.60,12340,20240805,116.77,36950,-27.60,20250211,21500,24.42,20250117,36950,-27.60,20250211,12340,116.77,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,141141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26600,-1250,5,-4.49,8727617700,327495,111.65,27150,27450,26350,36200,19500,27850,26649.58,0.83,0,17662,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3227,-34.19,4.41,12,2.70,-778.00,6033.00,36950,20250211,-28.01,12340,20240805,115.56,36950,-28.01,20250211,21500,23.72,20250117,36950,-28.01,20250211,12340,115.56,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,131144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26600,-1250,5,-4.49,8048992200,302006,102.96,27150,27450,26350,36200,19500,27850,26651.72,0.83,0,15369,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3227,-34.19,4.41,12,2.49,-778.00,6033.00,36950,20250211,-28.01,12340,20240805,115.56,36950,-28.01,20250211,21500,23.72,20250117,36950,-28.01,20250211,12340,115.56,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,121140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26550,-1300,5,-4.67,6961369500,260942,88.96,27150,27450,26350,36200,19500,27850,26677.80,0.83,0,9254,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3221,-34.13,4.40,12,2.15,-778.00,6033.00,36950,20250211,-28.15,12340,20240805,115.15,36950,-28.15,20250211,21500,23.49,20250117,36950,-28.15,20250211,12340,115.15,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,111138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-1350,5,-4.85,6263711750,234637,80.00,27150,27450,26350,36200,19500,27850,26695.28,0.83,0,8217,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3215,-34.06,4.39,12,1.93,-778.00,6033.00,36950,20250211,-28.28,12340,20240805,114.75,36950,-28.28,20250211,21500,23.26,20250117,36950,-28.28,20250211,12340,114.75,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26500,-1350,5,-4.85,5217468700,195062,66.50,27150,27450,26350,36200,19500,27850,26747.69,0.83,0,6779,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3215,-34.06,4.39,12,1.61,-778.00,6033.00,36950,20250211,-28.28,12340,20240805,114.75,36950,-28.28,20250211,21500,23.26,20250117,36950,-28.28,20250211,12340,114.75,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N +20250224,091145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,26900,-950,5,-3.41,1991187000,73893,25.19,27150,27450,26650,36200,19500,27850,26946.77,0.83,0,-5550,29150,28500,28000,27350,26850,28250,27100,61,8350,500,19490,50,1,12130568,3263,-34.58,4.46,12,0.61,-778.00,6033.00,36950,20250211,-27.20,12340,20240805,117.99,36950,-27.20,20250211,21500,25.12,20250117,36950,-27.20,20250211,12340,117.99,20240805,3.00,N,304100,500,60 억,,100770,N,N,22,N,00,N 20250221,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27850,-350,5,-1.24,8085701950,289086,53.47,28400,28650,27500,36650,19750,28200,27970.46,0.59,0,26607,31400,29800,28700,27100,26000,29250,26550,61,8450,500,19740,50,1,12130568,3378,-35.80,4.62,12,2.38,-778.00,6033.00,36950,20250211,-24.63,12340,20240805,125.69,36950,-24.63,20250211,21500,29.53,20250117,36950,-24.63,20250211,12340,125.69,20240805,2.70,N,304100,500,60 억,,71312,N,N,22,N,00,N 20250221,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27850,-350,5,-1.24,7697167500,275140,50.89,28400,28650,27500,36650,19750,28200,27975.03,0.59,0,26693,31400,29800,28700,27100,26000,29250,26550,61,8450,500,19740,50,1,12130568,3378,-35.80,4.62,12,2.27,-778.00,6033.00,36950,20250211,-24.63,12340,20240805,125.69,36950,-24.63,20250211,21500,29.53,20250117,36950,-24.63,20250211,12340,125.69,20240805,2.70,N,304100,500,60 억,,71312,N,N,1782,N,00,N 20250221,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,27650,-550,5,-1.95,6716603600,239896,44.37,28400,28650,27500,36650,19750,28200,27997.53,0.59,0,25977,31400,29800,28700,27100,26000,29250,26550,61,8450,500,19740,50,1,12130568,3354,-35.54,4.58,12,1.98,-778.00,6033.00,36950,20250211,-25.17,12340,20240805,124.07,36950,-25.17,20250211,21500,28.60,20250117,36950,-25.17,20250211,12340,124.07,20240805,2.70,N,304100,500,60 억,,71312,N,N,1782,N,00,N diff --git a/304360/price/prices-20250201.csv b/304360/price/prices-20250201.csv index dfa58b07d0ad..8ccf7fdc34e4 100644 --- a/304360/price/prices-20250201.csv +++ b/304360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,50,2,0.20,2963448150,125303,63.47,23800,24500,22800,31750,17150,24450,23649.51,0.29,0,8931,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2878,-35.61,40.10,12,1.07,-688.00,611.00,51600,20240625,-52.52,8770,20240213,179.36,27700,-11.55,20250221,17100,43.27,20250102,51600,-52.52,20240625,9640,154.15,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,151144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24200,-250,5,-1.02,2861198050,121118,61.35,23800,24500,22800,31750,17150,24450,23623.23,0.29,0,9675,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2842,-35.17,39.61,12,1.03,-688.00,611.00,51600,20240625,-53.10,8770,20240213,175.94,27700,-12.64,20250221,17100,41.52,20250102,51600,-53.10,20240625,9640,151.04,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,-400,5,-1.64,2567764400,109033,55.23,23800,24500,22800,31750,17150,24450,23550.34,0.29,0,7481,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2825,-34.96,39.36,12,0.93,-688.00,611.00,51600,20240625,-53.39,8770,20240213,174.23,27700,-13.18,20250221,17100,40.64,20250102,51600,-53.39,20240625,9640,149.48,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,131144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,-300,5,-1.23,2225951450,94702,47.97,23800,24500,22800,31750,17150,24450,23504.80,0.29,0,6145,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2837,-35.10,39.53,12,0.81,-688.00,611.00,51600,20240625,-53.20,8770,20240213,175.37,27700,-12.82,20250221,17100,41.23,20250102,51600,-53.20,20240625,9640,150.52,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24350,-100,5,-0.41,2086310350,88938,45.05,23800,24450,22800,31750,17150,24450,23458.03,0.29,0,4826,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2860,-35.39,39.85,12,0.76,-688.00,611.00,51600,20240625,-52.81,8770,20240213,177.65,27700,-12.09,20250221,17100,42.40,20250102,51600,-52.81,20240625,9640,152.59,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,111139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,-550,5,-2.25,1952127350,83370,42.23,23800,24300,22800,31750,17150,24450,23415.23,0.29,0,3924,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2807,-34.74,39.12,12,0.71,-688.00,611.00,51600,20240625,-53.68,8770,20240213,172.52,27700,-13.72,20250221,17100,39.77,20250102,51600,-53.68,20240625,9640,147.93,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,101138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23650,-800,5,-3.27,1697261600,72748,36.85,23800,24200,22800,31750,17150,24450,23330.70,0.29,0,6061,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2778,-34.38,38.71,12,0.62,-688.00,611.00,51600,20240625,-54.17,8770,20240213,169.67,27700,-14.62,20250221,17100,38.30,20250102,51600,-54.17,20240625,9640,145.33,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N +20250224,091145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23150,-1300,5,-5.32,949892950,40962,20.75,23800,23800,22800,31750,17150,24450,23189.61,0.29,0,8296,29083,26766,25383,23066,21683,26075,22375,59,7300,500,17110,50,1,11745796,2719,-33.65,37.89,12,0.35,-688.00,611.00,51600,20240625,-55.14,8770,20240213,163.97,27700,-16.43,20250221,17100,35.38,20250102,51600,-55.14,20240625,9640,140.15,20240322,0.00,N,304360,500,58 억,,34077,N,N,0,N,00,N 20250221,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,-2050,5,-7.74,5087080400,196691,173.86,26500,27700,24000,34450,18550,26500,25866.53,0.61,0,-38221,27466,26982,26016,25532,24566,27225,25775,59,7950,500,18550,50,1,11745796,2872,-35.54,40.02,12,1.67,-688.00,611.00,51600,20240625,-52.62,8380,20240208,191.77,27700,-11.73,20250221,17100,42.98,20250102,51600,-52.62,20240625,9440,159.00,20240221,0.00,N,304360,500,58 억,,72201,N,N,0,N,00,N 20250221,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,-1850,5,-6.98,4740877500,182576,161.39,26500,27700,24000,34450,18550,26500,25966.60,0.61,0,-38475,27466,26982,26016,25532,24566,27225,25775,59,7950,500,18550,50,1,11745796,2895,-35.83,40.34,12,1.55,-688.00,611.00,51600,20240625,-52.23,8380,20240208,194.15,27700,-11.01,20250221,17100,44.15,20250102,51600,-52.23,20240625,9440,161.12,20240221,0.00,N,304360,500,58 억,,72201,N,N,0,N,00,N 20250221,141140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25350,-1150,5,-4.34,3600957150,136751,120.88,26500,27700,25100,34450,18550,26500,26332.22,0.61,0,-28613,27466,26982,26016,25532,24566,27225,25775,59,7950,500,18550,50,1,11745796,2978,-36.85,41.49,12,1.16,-688.00,611.00,51600,20240625,-50.87,8380,20240208,202.51,27700,-8.48,20250221,17100,48.25,20250102,51600,-50.87,20240625,9440,168.54,20240221,0.00,N,304360,500,58 억,,72201,N,N,0,N,00,N diff --git a/304840/price/prices-20250201.csv b/304840/price/prices-20250201.csv index 4d016b1b6f39..05235b98c76f 100644 --- a/304840/price/prices-20250201.csv +++ b/304840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-5,5,-0.18,234608775,83165,128.85,2870,2870,2775,3675,1985,2830,2821.00,0.77,0,534,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,600,-3.04,3.21,12,0.39,-930.00,881.00,6090,20241030,-53.61,2590,20240513,9.07,3270,-13.61,20250108,2650,6.60,20250203,6090,-53.61,20241030,2590,9.07,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,0,3,0.00,224655995,79642,123.39,2870,2870,2775,3675,1985,2830,2820.82,0.77,0,982,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,601,-3.04,3.21,12,0.38,-930.00,881.00,6090,20241030,-53.53,2590,20240513,9.27,3270,-13.46,20250108,2650,6.79,20250203,6090,-53.53,20241030,2590,9.27,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-10,5,-0.35,207187110,73441,113.78,2870,2870,2775,3675,1985,2830,2821.14,0.77,0,435,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,599,-3.03,3.20,12,0.35,-930.00,881.00,6090,20241030,-53.69,2590,20240513,8.88,3270,-13.76,20250108,2650,6.42,20250203,6090,-53.69,20241030,2590,8.88,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,131144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-20,5,-0.71,201329850,71360,110.56,2870,2870,2775,3675,1985,2830,2821.33,0.77,0,-166,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,597,-3.02,3.19,12,0.34,-930.00,881.00,6090,20241030,-53.86,2590,20240513,8.49,3270,-14.07,20250108,2650,6.04,20250203,6090,-53.86,20241030,2590,8.49,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-15,5,-0.53,152514105,53929,83.55,2870,2870,2775,3675,1985,2830,2828.05,0.77,0,-4237,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,598,-3.03,3.20,12,0.25,-930.00,881.00,6090,20241030,-53.78,2590,20240513,8.69,3270,-13.91,20250108,2650,6.23,20250203,6090,-53.78,20241030,2590,8.69,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,111139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-40,5,-1.41,145732750,51514,79.81,2870,2870,2775,3675,1985,2830,2828.99,0.77,0,-4011,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,592,-3.00,3.17,12,0.24,-930.00,881.00,6090,20241030,-54.19,2590,20240513,7.72,3270,-14.68,20250108,2650,5.28,20250203,6090,-54.19,20241030,2590,7.72,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,101138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-15,5,-0.53,132558935,46802,72.51,2870,2870,2790,3675,1985,2830,2832.33,0.77,0,-4361,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,598,-3.03,3.20,12,0.22,-930.00,881.00,6090,20241030,-53.78,2590,20240513,8.69,3270,-13.91,20250108,2650,6.23,20250203,6090,-53.78,20241030,2590,8.69,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N +20250224,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,15,2,0.53,35849155,12609,19.53,2870,2870,2830,3675,1985,2830,2843.14,0.77,0,-8827,2946,2887,2836,2777,2726,2917,2807,106,845,500,1810,5,1,21228311,604,-3.06,3.23,12,0.06,-930.00,881.00,6090,20241030,-53.28,2590,20240513,9.85,3270,-13.00,20250108,2650,7.36,20250203,6090,-53.28,20241030,2590,9.85,20240513,0.00,N,304840,500,106 억,,163435,N,N,0,N,00,N 20250221,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,30,2,1.07,182144420,64157,110.32,2795,2895,2785,3640,1960,2800,2839.04,0.76,0,3206,2903,2851,2803,2751,2703,2827,2727,106,840,500,1790,5,1,21228311,601,-3.04,3.21,12,0.30,-930.00,881.00,6090,20241030,-53.53,2590,20240513,9.27,3270,-13.46,20250108,2650,6.79,20250203,6090,-53.53,20241030,2590,9.27,20240513,0.00,N,304840,500,106 억,,160449,N,N,0,N,00,N 20250221,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,25,2,0.89,167038290,58811,101.13,2795,2895,2785,3640,1960,2800,2840.26,0.76,0,4046,2903,2851,2803,2751,2703,2827,2727,106,840,500,1790,5,1,21228311,600,-3.04,3.21,12,0.28,-930.00,881.00,6090,20241030,-53.61,2590,20240513,9.07,3270,-13.61,20250108,2650,6.60,20250203,6090,-53.61,20241030,2590,9.07,20240513,0.00,N,304840,500,106 억,,160449,N,N,0,N,00,N 20250221,141140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,40,2,1.43,146676535,51624,88.77,2795,2895,2785,3640,1960,2800,2841.25,0.76,0,4648,2903,2851,2803,2751,2703,2827,2727,106,840,500,1790,5,1,21228311,603,-3.05,3.22,12,0.24,-930.00,881.00,6090,20241030,-53.37,2590,20240513,9.65,3270,-13.15,20250108,2650,7.17,20250203,6090,-53.37,20241030,2590,9.65,20240513,0.00,N,304840,500,106 억,,160449,N,N,0,N,00,N diff --git a/305090/price/prices-20250201.csv b/305090/price/prices-20250201.csv index fe6d43a7a517..4e8e5181b909 100644 --- a/305090/price/prices-20250201.csv +++ b/305090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,-390,5,-3.38,1201957030,107526,74.31,11620,11690,10970,15000,8080,11540,11177.99,0.98,0,-8930,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1855,293.42,20.09,12,0.65,38.00,555.00,16190,20240923,-31.13,4880,20240308,128.48,12760,-12.62,20250219,9430,18.24,20250120,16190,-31.13,20240923,4880,128.48,20240308,0.59,N,305090,500,83 억,,163051,N,N,34,N,00,N +20250224,151145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,-340,5,-2.95,1180179450,105574,72.96,11620,11690,10970,15000,8080,11540,11178.37,0.98,0,-8442,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1863,294.74,20.18,12,0.63,38.00,555.00,16190,20240923,-30.82,4880,20240308,129.51,12760,-12.23,20250219,9430,18.77,20250120,16190,-30.82,20240923,4880,129.51,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,-390,5,-3.38,1144138060,102347,70.73,11620,11690,10970,15000,8080,11540,11178.67,0.98,0,-7967,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1855,293.42,20.09,12,0.62,38.00,555.00,16190,20240923,-31.13,4880,20240308,128.48,12760,-12.62,20250219,9430,18.24,20250120,16190,-31.13,20240923,4880,128.48,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,131145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11110,-430,5,-3.73,1041567600,93123,64.36,11620,11690,10970,15000,8080,11540,11184.49,0.98,0,-5042,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1848,292.37,20.02,12,0.56,38.00,555.00,16190,20240923,-31.38,4880,20240308,127.66,12760,-12.93,20250219,9430,17.82,20250120,16190,-31.38,20240923,4880,127.66,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,121141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,-340,5,-2.95,1001182030,89487,61.85,11620,11690,10970,15000,8080,11540,11187.64,0.98,0,-3341,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1863,294.74,20.18,12,0.54,38.00,555.00,16190,20240923,-30.82,4880,20240308,129.51,12760,-12.23,20250219,9430,18.77,20250120,16190,-30.82,20240923,4880,129.51,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,111139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,-440,5,-3.81,927129670,82858,57.26,11620,11690,10970,15000,8080,11540,11188.97,0.98,0,-748,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1847,292.11,20.00,12,0.50,38.00,555.00,16190,20240923,-31.44,4880,20240308,127.46,12760,-13.01,20250219,9430,17.71,20250120,16190,-31.44,20240923,4880,127.46,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,101138,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,-390,5,-3.38,637317920,56628,39.14,11620,11690,11090,15000,8080,11540,11253.98,0.98,0,-3562,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1855,293.42,20.09,12,0.34,38.00,555.00,16190,20240923,-31.13,4880,20240308,128.48,12760,-12.62,20250219,9430,18.24,20250120,16190,-31.13,20240923,4880,128.48,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N +20250224,091146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11280,-260,5,-2.25,286858180,25290,17.48,11620,11690,11230,15000,8080,11540,11342.00,0.98,0,5946,12346,11942,11656,11252,10966,11800,11110,83,3460,500,8300,10,1,16637660,1877,296.84,20.32,12,0.15,38.00,555.00,16190,20240923,-30.33,4880,20240308,131.15,12760,-11.60,20250219,9430,19.62,20250120,16190,-30.33,20240923,4880,131.15,20240308,0.59,N,305090,500,83 억,,163051,N,N,25,N,00,N 20250221,161135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11540,-510,5,-4.23,1696115500,144592,110.57,11910,12060,11370,15660,8440,12050,11730.79,1.06,0,-14392,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1920,303.68,20.79,12,0.87,38.00,555.00,16190,20240923,-28.72,4880,20240308,136.48,12760,-9.56,20250219,9430,22.38,20250120,16190,-28.72,20240923,4880,136.48,20240308,0.60,N,305090,500,83 억,,176387,N,N,25,N,00,N 20250221,151139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11450,-600,5,-4.98,1537073220,130755,99.99,11910,12060,11450,15660,8440,12050,11755.28,1.06,0,-10714,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1905,301.32,20.63,12,0.79,38.00,555.00,16190,20240923,-29.28,4880,20240308,134.63,12760,-10.27,20250219,9430,21.42,20250120,16190,-29.28,20240923,4880,134.63,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N 20250221,141141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11770,-280,5,-2.32,1164268020,98614,75.41,11910,12060,11620,15660,8440,12050,11806.22,1.06,0,-921,12643,12346,12143,11846,11643,12245,11745,83,3610,500,8670,10,1,16637660,1958,309.74,21.21,12,0.59,38.00,555.00,16190,20240923,-27.30,4880,20240308,141.19,12760,-7.76,20250219,9430,24.81,20250120,16190,-27.30,20240923,4880,141.19,20240308,0.60,N,305090,500,83 억,,176387,N,N,4,N,00,N diff --git a/306040/price/prices-20250201.csv b/306040/price/prices-20250201.csv index 3e6296f4cc55..00ef3e6f15df 100644 --- a/306040/price/prices-20250201.csv +++ b/306040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4665,5,2,0.11,57911225,12469,67.36,4660,4705,4600,6050,3265,4660,4644.41,1.30,0,-1168,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,460,3.51,0.33,12,0.13,1330.00,14073.00,9280,20240219,-49.73,4290,20250204,8.74,5700,-18.16,20250108,4290,8.74,20250204,8410,-44.53,20240226,4290,8.74,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,151145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,-20,5,-0.43,55632720,11979,64.71,4660,4705,4600,6050,3265,4660,4644.19,1.30,0,-1154,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,458,3.49,0.33,12,0.12,1330.00,14073.00,9280,20240219,-50.00,4290,20250204,8.16,5700,-18.60,20250108,4290,8.16,20250204,8410,-44.83,20240226,4290,8.16,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,141143,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,-20,5,-0.43,51689090,11129,60.12,4660,4705,4600,6050,3265,4660,4644.54,1.30,0,-1187,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,458,3.49,0.33,12,0.11,1330.00,14073.00,9280,20240219,-50.00,4290,20250204,8.16,5700,-18.60,20250108,4290,8.16,20250204,8410,-44.83,20240226,4290,8.16,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,131145,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4640,-20,5,-0.43,46999660,10120,54.67,4660,4705,4600,6050,3265,4660,4644.24,1.30,0,-1060,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,458,3.49,0.33,12,0.10,1330.00,14073.00,9280,20240219,-50.00,4290,20250204,8.16,5700,-18.60,20250108,4290,8.16,20250204,8410,-44.83,20240226,4290,8.16,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,121142,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4625,-35,5,-0.75,41809920,9000,48.62,4660,4705,4600,6050,3265,4660,4645.55,1.30,0,-1065,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,456,3.48,0.33,12,0.09,1330.00,14073.00,9280,20240219,-50.16,4290,20250204,7.81,5700,-18.86,20250108,4290,7.81,20250204,8410,-45.01,20240226,4290,7.81,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,111139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4630,-30,5,-0.64,41435270,8919,48.18,4660,4705,4600,6050,3265,4660,4645.73,1.30,0,-1065,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,457,3.48,0.33,12,0.09,1330.00,14073.00,9280,20240219,-50.11,4290,20250204,7.93,5700,-18.77,20250108,4290,7.93,20250204,8410,-44.95,20240226,4290,7.93,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,101139,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4670,10,2,0.21,26273080,5643,30.48,4660,4705,4600,6050,3265,4660,4655.87,1.30,0,-961,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,461,3.51,0.33,12,0.06,1330.00,14073.00,9280,20240219,-49.68,4290,20250204,8.86,5700,-18.07,20250108,4290,8.86,20250204,8410,-44.47,20240226,4290,8.86,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N +20250224,091146,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4690,30,2,0.64,10277285,2208,11.93,4660,4705,4600,6050,3265,4660,4654.57,1.30,0,-339,4736,4697,4626,4587,4516,4717,4607,49,1390,500,3260,5,1,9865828,463,3.53,0.33,12,0.02,1330.00,14073.00,9280,20240219,-49.46,4290,20250204,9.32,5700,-17.72,20250108,4290,9.32,20250204,8410,-44.23,20240226,4290,9.32,20250204,1.87,N,306040,500,49 억,,127932,N,N,0,N,00,N 20250221,161135,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,100,2,2.19,84800030,18507,174.27,4565,4665,4555,5920,3195,4560,4582.05,1.30,0,-121,4653,4606,4553,4506,4453,4630,4530,49,1360,500,3190,5,1,9865828,460,3.50,0.33,12,0.19,1330.00,14073.00,9280,20240219,-49.78,4290,20250204,8.62,5700,-18.25,20250108,4290,8.62,20250204,8490,-45.11,20240221,4290,8.62,20250204,1.87,N,306040,500,49 억,,128053,N,N,0,N,00,N 20250221,151140,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4600,40,2,0.88,76326335,16682,157.08,4565,4665,4555,5920,3195,4560,4575.37,1.30,0,148,4653,4606,4553,4506,4453,4630,4530,49,1360,500,3190,5,1,9865828,454,3.46,0.33,12,0.17,1330.00,14073.00,9280,20240219,-50.43,4290,20250204,7.23,5700,-19.30,20250108,4290,7.23,20250204,8490,-45.82,20240221,4290,7.23,20250204,1.87,N,306040,500,49 억,,128053,N,N,0,N,00,N 20250221,141141,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4580,20,2,0.44,71916060,15720,148.02,4565,4665,4555,5920,3195,4560,4574.81,1.30,0,514,4653,4606,4553,4506,4453,4630,4530,49,1360,500,3190,5,1,9865828,452,3.44,0.33,12,0.16,1330.00,14073.00,9280,20240219,-50.65,4290,20250204,6.76,5700,-19.65,20250108,4290,6.76,20250204,8490,-46.05,20240221,4290,6.76,20250204,1.87,N,306040,500,49 억,,128053,N,N,0,N,00,N diff --git a/306200/price/prices-20250201.csv b/306200/price/prices-20250201.csv index fbe14f8c2d3e..a675710e072d 100644 --- a/306200/price/prices-20250201.csv +++ b/306200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161145,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,156400,700,2,0.45,4241657200,27734,54.60,154400,156800,146500,202000,109000,155700,152939.35,6.75,0,-6202,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4436,2.35,0.44,12,0.98,66578.00,352482.00,163500,20250221,-4.34,108100,20241115,44.68,163500,-4.34,20250221,113000,38.41,20250113,163500,-4.34,20250221,108100,44.68,20241115,0.88,N,306200,5000,141 억,,191362,N,N,51,N,00,N +20250224,151146,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,156500,800,2,0.51,4075160900,26670,52.51,154400,156500,146500,202000,109000,155700,152799.33,6.75,0,-5873,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4439,2.35,0.44,12,0.94,66578.00,352482.00,163500,20250221,-4.28,108100,20241115,44.77,163500,-4.28,20250221,113000,38.50,20250113,163500,-4.28,20250221,108100,44.77,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,141143,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,155200,-500,5,-0.32,3241637800,21323,41.98,154400,156000,146500,202000,109000,155700,152025.24,6.75,0,-3391,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4402,2.33,0.44,12,0.75,66578.00,352482.00,163500,20250221,-5.08,108100,20241115,43.57,163500,-5.08,20250221,113000,37.35,20250113,163500,-5.08,20250221,108100,43.57,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,131145,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,153500,-2200,5,-1.41,2423234100,16033,31.56,154400,154400,146500,202000,109000,155700,151140.12,6.75,0,-2961,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4354,2.31,0.44,12,0.57,66578.00,352482.00,163500,20250221,-6.12,108100,20241115,42.00,163500,-6.12,20250221,113000,35.84,20250113,163500,-6.12,20250221,108100,42.00,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,121142,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,152900,-2800,5,-1.80,2049734500,13593,26.76,154400,154400,146500,202000,109000,155700,150793.03,6.75,0,-1824,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4337,2.30,0.43,12,0.48,66578.00,352482.00,163500,20250221,-6.48,108100,20241115,41.44,163500,-6.48,20250221,113000,35.31,20250113,163500,-6.48,20250221,108100,41.44,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,111140,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,153700,-2000,5,-1.28,1669762700,11115,21.88,154400,154400,146500,202000,109000,155700,150225.57,6.75,0,-1323,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4359,2.31,0.44,12,0.39,66578.00,352482.00,163500,20250221,-5.99,108100,20241115,42.18,163500,-5.99,20250221,113000,36.02,20250113,163500,-5.99,20250221,108100,42.18,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,101139,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,151900,-3800,5,-2.44,1192989100,7998,15.75,154400,154400,146500,202000,109000,155700,149160.11,6.75,0,-1010,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4308,2.28,0.43,12,0.28,66578.00,352482.00,163500,20250221,-7.09,108100,20241115,40.52,163500,-7.09,20250221,113000,34.42,20250113,163500,-7.09,20250221,108100,40.52,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N +20250224,091147,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,147900,-7800,5,-5.01,466158300,3105,6.11,154400,154400,146500,202000,109000,155700,150129.70,6.75,0,-149,169500,162600,156600,149700,143700,166050,153150,142,46300,5000,118330,100,1,2836300,4195,2.22,0.42,12,0.11,66578.00,352482.00,163500,20250221,-9.54,108100,20241115,36.82,163500,-9.54,20250221,113000,30.88,20250113,163500,-9.54,20250221,108100,36.82,20241115,0.88,N,306200,5000,141 억,,191362,N,N,150,N,00,N 20250221,161135,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,155700,6200,2,4.15,7916214600,50730,226.07,152300,163500,150600,194300,104700,149500,156048.69,6.77,0,2530,155633,152566,147933,144866,140233,154100,146400,142,44800,5000,113620,100,1,2836300,4416,2.34,0.44,12,1.79,66578.00,352482.00,163500,20250221,-4.77,108100,20241115,44.03,163500,-4.77,20250221,113000,37.79,20250113,163500,-4.77,20250221,108100,44.03,20241115,0.87,N,306200,5000,141 억,,191922,N,N,150,N,00,N 20250221,151140,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,154100,4600,2,3.08,7768038900,49775,221.81,152300,163500,150600,194300,104700,149500,156065.70,6.77,0,2123,155633,152566,147933,144866,140233,154100,146400,142,44800,5000,113620,100,1,2836300,4371,2.31,0.44,12,1.75,66578.00,352482.00,163500,20250221,-5.75,108100,20241115,42.55,163500,-5.75,20250221,113000,36.37,20250113,163500,-5.75,20250221,108100,42.55,20241115,0.87,N,306200,5000,141 억,,191922,N,N,3,N,00,N 20250221,141141,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,152700,3200,2,2.14,6726220500,43050,191.84,152300,163500,150600,194300,104700,149500,156245.19,6.77,0,1032,155633,152566,147933,144866,140233,154100,146400,142,44800,5000,113620,100,1,2836300,4331,2.29,0.43,12,1.52,66578.00,352482.00,163500,20250221,-6.61,108100,20241115,41.26,163500,-6.61,20250221,113000,35.13,20250113,163500,-6.61,20250221,108100,41.26,20241115,0.87,N,306200,5000,141 억,,191922,N,N,3,N,00,N diff --git a/306620/price/prices-20250201.csv b/306620/price/prices-20250201.csv index b5c22a7e9059..6cade0b5144d 100644 --- a/306620/price/prices-20250201.csv +++ b/306620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,15,2,0.54,1223548375,441052,106.18,2760,2810,2720,3585,1935,2760,2774.19,0.05,0,26284,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1206,-22.75,2.64,12,1.01,-122.00,1050.00,3460,20250106,-19.80,1672,20240909,65.97,3460,-19.80,20250106,2450,13.27,20250203,3460,-19.80,20250106,1672,65.97,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,10,2,0.36,1167595605,420863,101.32,2760,2810,2720,3585,1935,2760,2774.33,0.05,0,27504,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1204,-22.70,2.64,12,0.97,-122.00,1050.00,3460,20250106,-19.94,1672,20240909,65.67,3460,-19.94,20250106,2450,13.06,20250203,3460,-19.94,20250106,1672,65.67,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,5,2,0.18,1009618785,363815,87.59,2760,2810,2720,3585,1935,2760,2775.13,0.05,0,19662,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1202,-22.66,2.63,12,0.84,-122.00,1050.00,3460,20250106,-20.09,1672,20240909,65.37,3460,-20.09,20250106,2450,12.86,20250203,3460,-20.09,20250106,1672,65.37,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,131146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,25,2,0.91,841575485,303086,72.97,2760,2810,2720,3585,1935,2760,2776.75,0.05,0,795,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1210,-22.83,2.65,12,0.70,-122.00,1050.00,3460,20250106,-19.51,1672,20240909,66.57,3460,-19.51,20250106,2450,13.67,20250203,3460,-19.51,20250106,1672,66.57,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,20,2,0.72,790245900,284618,68.52,2760,2810,2720,3585,1935,2760,2776.58,0.05,0,-1622,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1208,-22.79,2.65,12,0.65,-122.00,1050.00,3460,20250106,-19.65,1672,20240909,66.27,3460,-19.65,20250106,2450,13.47,20250203,3460,-19.65,20250106,1672,66.27,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,35,2,1.27,720265270,259472,62.47,2760,2810,2720,3585,1935,2760,2775.96,0.05,0,-5937,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1215,-22.91,2.66,12,0.60,-122.00,1050.00,3460,20250106,-19.22,1672,20240909,67.17,3460,-19.22,20250106,2450,14.08,20250203,3460,-19.22,20250106,1672,67.17,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,101139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,40,2,1.45,552045325,198995,47.91,2760,2810,2720,3585,1935,2760,2774.25,0.05,0,-10278,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1217,-22.95,2.67,12,0.46,-122.00,1050.00,3460,20250106,-19.08,1672,20240909,67.46,3460,-19.08,20250106,2450,14.29,20250203,3460,-19.08,20250106,1672,67.46,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N +20250224,091147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-5,5,-0.18,159308570,58035,13.97,2760,2760,2720,3585,1935,2760,2744.75,0.05,0,-7525,2850,2805,2780,2735,2710,2792,2722,43,825,100,1980,5,1,43463871,1197,-22.58,2.62,12,0.13,-122.00,1050.00,3460,20250106,-20.38,1672,20240909,64.77,3460,-20.38,20250106,2450,12.45,20250203,3460,-20.38,20250106,1672,64.77,20240909,2.16,N,306620,100,43 억,,22271,N,N,0,N,00,N 20250221,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,-50,5,-1.78,1123155850,403565,16.05,2810,2825,2755,3650,1970,2810,2783.06,0.03,0,9128,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1200,-22.62,2.63,12,0.93,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N 20250221,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-35,5,-1.25,1038837050,373052,14.84,2810,2825,2755,3650,1970,2810,2784.67,0.03,0,10321,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1206,-22.75,2.64,12,0.86,-122.00,1050.00,3460,20250106,-19.80,1672,20240909,65.97,3460,-19.80,20250106,2450,13.27,20250203,3460,-19.80,20250106,1672,65.97,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N 20250221,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-25,5,-0.89,887934290,318592,12.67,2810,2825,2755,3650,1970,2810,2787.03,0.03,0,8105,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1210,-22.83,2.65,12,0.73,-122.00,1050.00,3460,20250106,-19.51,1672,20240909,66.57,3460,-19.51,20250106,2450,13.67,20250203,3460,-19.51,20250106,1672,66.57,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N diff --git a/307180/price/prices-20250201.csv b/307180/price/prices-20250201.csv index c5cf3b552d15..0831f2e2cedf 100644 --- a/307180/price/prices-20250201.csv +++ b/307180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-10,5,-0.34,190834340,66092,62.91,2845,2950,2845,3795,2045,2920,2887.40,0.52,0,18759,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,787,-4.05,13.17,12,0.24,-719.00,221.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2525,15.25,20250102,3925,-25.86,20240827,2405,21.00,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-20,5,-0.68,190035485,65818,62.65,2845,2950,2845,3795,2045,2920,2887.29,0.52,0,18830,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,784,-4.03,13.12,12,0.24,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,141144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-25,5,-0.86,139413255,48293,45.97,2845,2950,2845,3795,2045,2920,2886.82,0.52,0,6698,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,783,-4.03,13.10,12,0.18,-719.00,221.00,3925,20240827,-26.24,2405,20241209,20.37,3215,-9.95,20250122,2525,14.65,20250102,3925,-26.24,20240827,2405,20.37,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-30,5,-1.03,126040960,43676,41.58,2845,2950,2845,3795,2045,2920,2885.82,0.52,0,5705,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,782,-4.02,13.08,12,0.16,-719.00,221.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2525,14.46,20250102,3925,-26.37,20240827,2405,20.17,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,121142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-20,5,-0.68,121399645,42069,40.05,2845,2950,2845,3795,2045,2920,2885.73,0.52,0,5555,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,784,-4.03,13.12,12,0.16,-719.00,221.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2525,14.85,20250102,3925,-26.11,20240827,2405,20.58,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,111140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-15,5,-0.51,102485160,35500,33.79,2845,2950,2845,3795,2045,2920,2886.91,0.52,0,1983,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,786,-4.04,13.14,12,0.13,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,101139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-15,5,-0.51,71170860,24715,23.53,2845,2950,2845,3795,2045,2920,2879.66,0.52,0,3599,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,786,-4.04,13.14,12,0.09,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N +20250224,091147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-40,5,-1.37,35224820,12341,11.75,2845,2920,2845,3795,2045,2920,2854.29,0.52,0,976,2996,2957,2901,2862,2806,2967,2872,27,875,100,2040,5,1,27042828,779,-4.01,13.03,12,0.05,-719.00,221.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2525,14.06,20250102,3925,-26.62,20240827,2405,19.75,20241209,0.06,N,307180,100,27 억,,140079,N,N,0,N,00,N 20250221,161136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,0,3,0.00,302051725,105033,125.40,2920,2940,2845,3795,2045,2920,2875.78,0.49,0,7245,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,790,-4.06,13.21,12,0.39,-719.00,221.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2525,15.64,20250102,3925,-25.61,20240827,2405,21.41,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N 20250221,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-5,5,-0.17,296772350,103225,123.24,2920,2935,2845,3795,2045,2920,2875.00,0.49,0,7973,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,788,-4.05,13.19,12,0.38,-719.00,221.00,3925,20240827,-25.73,2405,20241209,21.21,3215,-9.33,20250122,2525,15.45,20250102,3925,-25.73,20240827,2405,21.21,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N 20250221,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-15,5,-0.51,275205345,95787,114.36,2920,2935,2845,3795,2045,2920,2873.10,0.49,0,10571,3050,2985,2920,2855,2790,2952,2822,27,875,100,2040,5,1,27042828,786,-4.04,13.14,12,0.35,-719.00,221.00,3925,20240827,-25.99,2405,20241209,20.79,3215,-9.64,20250122,2525,15.05,20250102,3925,-25.99,20240827,2405,20.79,20241209,0.06,N,307180,100,27 억,,132834,N,N,0,N,00,N diff --git a/307280/price/prices-20250201.csv b/307280/price/prices-20250201.csv index 3c3a02745a97..dc0adb381035 100644 --- a/307280/price/prices-20250201.csv +++ b/307280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1126,-1,5,-0.09,52958724,47022,60.43,1127,1134,1112,1465,789,1127,1126.25,0.43,0,2889,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,416,7.51,1.18,12,0.13,150.00,953.00,1990,20240325,-43.42,1010,20241209,11.49,1215,-7.33,20250217,1065,5.73,20250210,1990,-43.42,20240325,1010,11.49,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,151147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,2,2,0.18,51770779,45967,59.08,1127,1134,1112,1465,789,1127,1126.25,0.43,0,2566,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,417,7.53,1.18,12,0.12,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,1,2,0.09,47096062,41817,53.75,1127,1134,1112,1465,789,1127,1126.23,0.43,0,1545,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,417,7.52,1.18,12,0.11,150.00,953.00,1990,20240325,-43.32,1010,20241209,11.68,1215,-7.16,20250217,1065,5.92,20250210,1990,-43.32,20240325,1010,11.68,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,131146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,2,2,0.18,44913797,39882,51.26,1127,1134,1112,1465,789,1127,1126.16,0.43,0,1485,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,417,7.53,1.18,12,0.11,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,121143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,2,2,0.18,43972612,39048,50.19,1127,1134,1112,1465,789,1127,1126.11,0.43,0,1444,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,417,7.53,1.18,12,0.11,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,111141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1125,-2,5,-0.18,41977910,37275,47.91,1127,1134,1112,1465,789,1127,1126.16,0.43,0,1369,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,416,7.50,1.18,12,0.10,150.00,953.00,1990,20240325,-43.47,1010,20241209,11.39,1215,-7.41,20250217,1065,5.63,20250210,1990,-43.47,20240325,1010,11.39,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,101140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,3,2,0.27,26037605,23145,29.75,1127,1134,1112,1465,789,1127,1124.93,0.43,0,-426,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,418,7.53,1.19,12,0.06,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N +20250224,091148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1127,0,3,0.00,8253021,7323,9.41,1127,1127,1127,1465,789,1127,1127.00,0.43,0,0,1139,1132,1128,1121,1117,1132,1121,37,338,100,810,1,1,36959013,417,7.51,1.18,12,0.02,150.00,953.00,1990,20240325,-43.37,1010,20241209,11.58,1215,-7.24,20250217,1065,5.82,20250210,1990,-43.37,20240325,1010,11.58,20241209,1.64,N,307280,100,36 억,,157836,N,N,0,N,00,N 20250221,161136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1127,1,2,0.09,87820354,77802,93.62,1127,1135,1124,1463,789,1126,1128.77,0.41,0,3753,1148,1137,1127,1116,1106,1142,1121,37,337,100,810,1,1,36959013,417,7.51,1.18,12,0.21,150.00,953.00,1990,20240325,-43.37,1010,20241209,11.58,1215,-7.24,20250217,1065,5.82,20250210,1990,-43.37,20240325,1010,11.58,20241209,1.63,N,307280,100,36 억,,152908,N,N,0,N,00,N 20250221,151141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1127,1,2,0.09,75906710,67230,80.89,1127,1135,1124,1463,789,1126,1129.06,0.41,0,3763,1148,1137,1127,1116,1106,1142,1121,37,337,100,810,1,1,36959013,417,7.51,1.18,12,0.18,150.00,953.00,1990,20240325,-43.37,1010,20241209,11.58,1215,-7.24,20250217,1065,5.82,20250210,1990,-43.37,20240325,1010,11.58,20241209,1.63,N,307280,100,36 억,,152908,N,N,0,N,00,N 20250221,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1127,1,2,0.09,63181643,55931,67.30,1127,1135,1124,1463,789,1126,1129.64,0.41,0,3709,1148,1137,1127,1116,1106,1142,1121,37,337,100,810,1,1,36959013,417,7.51,1.18,12,0.15,150.00,953.00,1990,20240325,-43.37,1010,20241209,11.58,1215,-7.24,20250217,1065,5.82,20250210,1990,-43.37,20240325,1010,11.58,20241209,1.63,N,307280,100,36 억,,152908,N,N,0,N,00,N diff --git a/307750/price/prices-20250201.csv b/307750/price/prices-20250201.csv index 199f5249e0a6..a844b94052eb 100644 --- a/307750/price/prices-20250201.csv +++ b/307750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161146,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3550,-10,5,-0.28,101238290,28347,140.86,3570,3620,3535,4625,2495,3560,3571.39,0.33,0,-6497,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1742,36.22,1.81,12,0.06,98.00,1965.00,7090,20240229,-49.93,3115,20241210,13.96,3945,-10.01,20250117,3250,9.23,20250203,7090,-49.93,20240229,3115,13.96,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,151147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3565,5,2,0.14,82965295,23204,115.31,3570,3620,3535,4625,2495,3560,3575.47,0.33,0,-7343,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1749,36.38,1.81,12,0.05,98.00,1965.00,7090,20240229,-49.72,3115,20241210,14.45,3945,-9.63,20250117,3250,9.69,20250203,7090,-49.72,20240229,3115,14.45,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,141144,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3570,10,2,0.28,69125505,19311,95.96,3570,3620,3535,4625,2495,3560,3579.59,0.33,0,-7585,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1752,36.43,1.82,12,0.04,98.00,1965.00,7090,20240229,-49.65,3115,20241210,14.61,3945,-9.51,20250117,3250,9.85,20250203,7090,-49.65,20240229,3115,14.61,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,131146,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3565,5,2,0.14,64738020,18081,89.85,3570,3620,3535,4625,2495,3560,3580.44,0.33,0,-7242,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1749,36.38,1.81,12,0.04,98.00,1965.00,7090,20240229,-49.72,3115,20241210,14.45,3945,-9.63,20250117,3250,9.69,20250203,7090,-49.72,20240229,3115,14.45,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,121143,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3560,0,3,0.00,59190510,16523,82.11,3570,3620,3535,4625,2495,3560,3582.31,0.33,0,-7232,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1747,36.33,1.81,12,0.03,98.00,1965.00,7090,20240229,-49.79,3115,20241210,14.29,3945,-9.76,20250117,3250,9.54,20250203,7090,-49.79,20240229,3115,14.29,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,111141,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3560,0,3,0.00,57357150,16008,79.55,3570,3620,3535,4625,2495,3560,3583.03,0.33,0,-7145,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1747,36.33,1.81,12,0.03,98.00,1965.00,7090,20240229,-49.79,3115,20241210,14.29,3945,-9.76,20250117,3250,9.54,20250203,7090,-49.79,20240229,3115,14.29,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,101140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3575,15,2,0.42,47304530,13177,65.48,3570,3620,3565,4625,2495,3560,3589.93,0.33,0,-6842,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1754,36.48,1.82,12,0.03,98.00,1965.00,7090,20240229,-49.58,3115,20241210,14.77,3945,-9.38,20250117,3250,10.00,20250203,7090,-49.58,20240229,3115,14.77,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N +20250224,091148,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3605,45,2,1.26,8052450,2243,11.15,3570,3620,3570,4625,2495,3560,3590.04,0.33,0,-1473,3616,3587,3551,3522,3486,3602,3537,49,1065,100,2560,5,1,49069269,1769,36.79,1.83,12,0.00,98.00,1965.00,7090,20240229,-49.15,3115,20241210,15.73,3945,-8.62,20250117,3250,10.92,20250203,7090,-49.15,20240229,3115,15.73,20241210,1.66,N,307750,100,49 억,,164203,N,N,0,N,00,N 20250221,161137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3560,15,2,0.42,70932505,19983,35.03,3515,3580,3515,4605,2485,3545,3549.64,0.33,0,3064,3648,3596,3563,3511,3478,3580,3495,49,1060,100,2550,5,1,49069269,1747,36.33,1.81,12,0.04,98.00,1965.00,7090,20240229,-49.79,3115,20241210,14.29,3945,-9.76,20250117,3250,9.54,20250203,7090,-49.79,20240229,3115,14.29,20241210,1.65,N,307750,100,49 억,,160451,N,N,0,N,00,N 20250221,151141,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3550,5,2,0.14,67493660,19017,33.33,3515,3580,3515,4605,2485,3545,3549.12,0.33,0,3285,3648,3596,3563,3511,3478,3580,3495,49,1060,100,2550,5,1,49069269,1742,36.22,1.81,12,0.04,98.00,1965.00,7090,20240229,-49.93,3115,20241210,13.96,3945,-10.01,20250117,3250,9.23,20250203,7090,-49.93,20240229,3115,13.96,20241210,1.65,N,307750,100,49 억,,160451,N,N,0,N,00,N 20250221,141142,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3545,0,3,0.00,61432740,17307,30.34,3515,3580,3515,4605,2485,3545,3549.59,0.33,0,3136,3648,3596,3563,3511,3478,3580,3495,49,1060,100,2550,5,1,49069269,1740,36.17,1.80,12,0.04,98.00,1965.00,7090,20240229,-50.00,3115,20241210,13.80,3945,-10.14,20250117,3250,9.08,20250203,7090,-50.00,20240229,3115,13.80,20241210,1.65,N,307750,100,49 억,,160451,N,N,0,N,00,N diff --git a/307870/price/prices-20250201.csv b/307870/price/prices-20250201.csv index 8386469ac21f..c1ef1ecc849e 100644 --- a/307870/price/prices-20250201.csv +++ b/307870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1014,-10,5,-0.98,44938100,44606,23.23,1020,1021,1000,1331,717,1024,1007.44,0.87,0,-5225,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,515,-2.73,2.13,12,0.09,-372.00,475.00,3870,20240729,-73.80,691,20241028,46.74,1300,-22.00,20250206,854,18.74,20250121,3870,-73.80,20240729,691,46.74,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-12,5,-1.17,43373296,43062,22.43,1020,1021,1000,1331,717,1024,1007.23,0.87,0,-6287,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,514,-2.72,2.13,12,0.08,-372.00,475.00,3870,20240729,-73.85,691,20241028,46.45,1300,-22.15,20250206,854,18.50,20250121,3870,-73.85,20240729,691,46.45,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-12,5,-1.17,33428095,33179,17.28,1020,1021,1000,1331,717,1024,1007.51,0.87,0,-8655,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,514,-2.72,2.13,12,0.07,-372.00,475.00,3870,20240729,-73.85,691,20241028,46.45,1300,-22.15,20250206,854,18.50,20250121,3870,-73.85,20240729,691,46.45,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,131147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1010,-14,5,-1.37,31617906,31386,16.35,1020,1021,1000,1331,717,1024,1007.39,0.87,0,-8648,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,513,-2.72,2.13,12,0.06,-372.00,475.00,3870,20240729,-73.90,691,20241028,46.16,1300,-22.31,20250206,854,18.27,20250121,3870,-73.90,20240729,691,46.16,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,121143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-12,5,-1.17,26465253,26288,13.69,1020,1020,1000,1331,717,1024,1006.74,0.87,0,-10224,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,514,-2.72,2.13,12,0.05,-372.00,475.00,3870,20240729,-73.85,691,20241028,46.45,1300,-22.15,20250206,854,18.50,20250121,3870,-73.85,20240729,691,46.45,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1006,-18,5,-1.76,23001585,22845,11.90,1020,1020,1000,1331,717,1024,1006.85,0.87,0,-11805,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,511,-2.70,2.12,12,0.04,-372.00,475.00,3870,20240729,-74.01,691,20241028,45.59,1300,-22.62,20250206,854,17.80,20250121,3870,-74.01,20240729,691,45.59,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1005,-19,5,-1.86,20569064,20422,10.64,1020,1020,1000,1331,717,1024,1007.20,0.87,0,-11067,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,511,-2.70,2.12,12,0.04,-372.00,475.00,3870,20240729,-74.03,691,20241028,45.44,1300,-22.69,20250206,854,17.68,20250121,3870,-74.03,20240729,691,45.44,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N +20250224,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1011,-13,5,-1.27,5044742,4981,2.59,1020,1020,1004,1331,717,1024,1012.80,0.87,0,-3913,1121,1072,1036,987,951,1054,969,51,307,100,690,1,1,50805834,514,-2.72,2.13,12,0.01,-372.00,475.00,3870,20240729,-73.88,691,20241028,46.31,1300,-22.23,20250206,854,18.38,20250121,3870,-73.88,20240729,691,46.31,20241028,0.47,N,307870,100,50 억,,442734,N,N,0,N,00,N 20250221,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1024,-24,5,-2.29,198089544,192005,51.58,1039,1085,1000,1362,734,1048,1031.70,0.85,0,12369,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,520,-2.75,2.16,12,0.38,-372.00,475.00,3870,20240729,-73.54,691,20241028,48.19,1300,-21.23,20250206,854,19.91,20250121,3870,-73.54,20240729,691,48.19,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N 20250221,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1019,-29,5,-2.77,193834934,187855,50.47,1039,1085,1000,1362,734,1048,1031.83,0.85,0,11698,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,518,-2.74,2.15,12,0.37,-372.00,475.00,3870,20240729,-73.67,691,20241028,47.47,1300,-21.62,20250206,854,19.32,20250121,3870,-73.67,20240729,691,47.47,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N 20250221,141143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1020,-28,5,-2.67,175883822,170268,45.75,1039,1085,1000,1362,734,1048,1032.98,0.85,0,15363,1101,1074,1023,996,945,1088,1010,51,314,100,710,1,1,50805834,518,-2.74,2.15,12,0.34,-372.00,475.00,3870,20240729,-73.64,691,20241028,47.61,1300,-21.54,20250206,854,19.44,20250121,3870,-73.64,20240729,691,47.61,20241028,0.48,N,307870,100,50 억,,430928,N,N,0,N,00,N diff --git a/307930/price/prices-20250201.csv b/307930/price/prices-20250201.csv index 2ee8fcd38265..bb0843e7029b 100644 --- a/307930/price/prices-20250201.csv +++ b/307930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,210,2,3.86,1421849330,258854,149.35,5360,5650,5250,7070,3810,5440,5492.39,0.03,0,-20233,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,882,-15.44,1.22,12,1.66,-366.00,4615.00,10260,20240304,-44.93,4000,20240806,41.25,5710,-1.05,20250220,4680,20.73,20250203,10260,-44.93,20240304,4000,41.25,20240806,2.91,N,307930,500,97 억,,5214,N,Y,0,N,00,N +20250224,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5590,150,2,2.76,1106626620,202790,117.00,5360,5610,5250,7070,3810,5440,5457.01,0.03,0,-27930,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,873,-15.27,1.21,12,1.30,-366.00,4615.00,10260,20240304,-45.52,4000,20240806,39.75,5710,-2.10,20250220,4680,19.44,20250203,10260,-45.52,20240304,4000,39.75,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5440,0,3,0.00,589999430,109693,63.29,5360,5500,5250,7070,3810,5440,5378.64,0.03,0,-31713,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,849,-14.86,1.18,12,0.70,-366.00,4615.00,10260,20240304,-46.98,4000,20240806,36.00,5710,-4.73,20250220,4680,16.24,20250203,10260,-46.98,20240304,4000,36.00,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5360,-80,5,-1.47,311281700,58491,33.75,5360,5400,5250,7070,3810,5440,5321.87,0.03,0,-15520,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,837,-14.64,1.16,12,0.37,-366.00,4615.00,10260,20240304,-47.76,4000,20240806,34.00,5710,-6.13,20250220,4680,14.53,20250203,10260,-47.76,20240304,4000,34.00,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5400,-40,5,-0.74,290866200,54690,31.55,5360,5400,5250,7070,3810,5440,5318.45,0.03,0,-13730,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,843,-14.75,1.17,12,0.35,-366.00,4615.00,10260,20240304,-47.37,4000,20240806,35.00,5710,-5.43,20250220,4680,15.38,20250203,10260,-47.37,20240304,4000,35.00,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,-60,5,-1.10,273878900,51529,29.73,5360,5380,5250,7070,3810,5440,5315.04,0.03,0,-12486,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,840,-14.70,1.17,12,0.33,-366.00,4615.00,10260,20240304,-47.56,4000,20240806,34.50,5710,-5.78,20250220,4680,14.96,20250203,10260,-47.56,20240304,4000,34.50,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,-120,5,-2.21,168485920,31819,18.36,5360,5360,5250,7070,3810,5440,5295.13,0.03,0,-1693,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,830,-14.54,1.15,12,0.20,-366.00,4615.00,10260,20240304,-48.15,4000,20240806,33.00,5710,-6.83,20250220,4680,13.68,20250203,10260,-48.15,20240304,4000,33.00,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N +20250224,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,-180,5,-3.31,100641300,18991,10.96,5360,5360,5250,7070,3810,5440,5299.41,0.03,0,1048,5613,5526,5353,5266,5093,5570,5310,98,1630,500,3480,10,1,15610000,821,-14.37,1.14,12,0.12,-366.00,4615.00,10260,20240304,-48.73,4000,20240806,31.50,5710,-7.88,20250220,4680,12.39,20250203,10260,-48.73,20240304,4000,31.50,20240806,2.91,N,307930,500,97 억,,5214,N,N,0,N,00,N 20250221,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5440,190,2,3.62,914490960,171138,40.61,5260,5440,5180,6820,3680,5250,5343.59,0.00,0,22341,5950,5600,5360,5010,4770,5480,4890,98,1570,500,3360,10,1,15610000,849,-14.86,1.18,12,1.10,-366.00,4615.00,10260,20240304,-46.98,4000,20240806,36.00,5710,-4.73,20250220,4680,16.24,20250203,10260,-46.98,20240304,4000,36.00,20240806,2.82,N,307930,500,97 억,,0,N,N,0,N,00,N 20250221,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,140,2,2.67,866811950,162352,38.52,5260,5420,5180,6820,3680,5250,5339.09,0.00,0,22876,5950,5600,5360,5010,4770,5480,4890,98,1570,500,3360,10,1,15610000,841,-14.73,1.17,12,1.04,-366.00,4615.00,10260,20240304,-47.47,4000,20240806,34.75,5710,-5.60,20250220,4680,15.17,20250203,10260,-47.47,20240304,4000,34.75,20240806,2.82,N,307930,500,97 억,,0,N,N,0,N,00,N 20250221,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,140,2,2.67,750995230,140781,33.41,5260,5420,5180,6820,3680,5250,5334.49,0.00,0,14481,5950,5600,5360,5010,4770,5480,4890,98,1570,500,3360,10,1,15610000,841,-14.73,1.17,12,0.90,-366.00,4615.00,10260,20240304,-47.47,4000,20240806,34.75,5710,-5.60,20250220,4680,15.17,20250203,10260,-47.47,20240304,4000,34.75,20240806,2.82,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20250201.csv b/307950/price/prices-20250201.csv index b0d8e40982cf..ece24eba9941 100644 --- a/307950/price/prices-20250201.csv +++ b/307950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161147,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139000,100,2,0.07,4675401300,33833,66.75,137900,139800,136600,180500,97300,138900,138187.06,1.83,0,1378,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,38119,27.67,2.41,12,0.12,5024.00,57615.00,181900,20240711,-23.58,123000,20241115,13.01,153200,-9.27,20250210,126700,9.71,20250102,181900,-23.58,20240711,123000,13.01,20241115,0.76,N,307950,500,137 억,,502336,N,N,741,N,00,N +20250224,151148,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139200,300,2,0.22,4419073600,31990,63.11,137900,139800,136600,180500,97300,138900,138138.81,1.83,0,1449,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,38174,27.71,2.42,12,0.12,5024.00,57615.00,181900,20240711,-23.47,123000,20241115,13.17,153200,-9.14,20250210,126700,9.87,20250102,181900,-23.47,20240711,123000,13.17,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,141145,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139400,500,2,0.36,3901559200,28277,55.79,137900,139800,136600,180500,97300,138900,137975.86,1.83,0,1161,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,38229,27.75,2.42,12,0.10,5024.00,57615.00,181900,20240711,-23.36,123000,20241115,13.33,153200,-9.01,20250210,126700,10.02,20250102,181900,-23.36,20240711,123000,13.33,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,131147,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139500,600,2,0.43,3196980500,23218,45.81,137900,139500,136600,180500,97300,138900,137693.17,1.83,0,2012,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,38256,27.77,2.42,12,0.08,5024.00,57615.00,181900,20240711,-23.31,123000,20241115,13.41,153200,-8.94,20250210,126700,10.10,20250102,181900,-23.31,20240711,123000,13.41,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,121144,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137800,-1100,5,-0.79,2672086900,19420,38.31,137900,138600,136600,180500,97300,138900,137593.44,1.83,0,975,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,37790,27.43,2.39,12,0.07,5024.00,57615.00,181900,20240711,-24.24,123000,20241115,12.03,153200,-10.05,20250210,126700,8.76,20250102,181900,-24.24,20240711,123000,12.03,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,111142,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137800,-1100,5,-0.79,2391502500,17386,34.30,137900,138600,136600,180500,97300,138900,137552.03,1.83,0,619,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,37790,27.43,2.39,12,0.06,5024.00,57615.00,181900,20240711,-24.24,123000,20241115,12.03,153200,-10.05,20250210,126700,8.76,20250102,181900,-24.24,20240711,123000,12.03,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,101141,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138000,-900,5,-0.65,1795224200,13066,25.78,137900,138200,136600,180500,97300,138900,137394.66,1.83,0,257,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,37845,27.47,2.40,12,0.05,5024.00,57615.00,181900,20240711,-24.13,123000,20241115,12.20,153200,-9.92,20250210,126700,8.92,20250102,181900,-24.13,20240711,123000,12.20,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N +20250224,091149,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,137300,-1600,5,-1.15,491627200,3578,7.06,137900,137900,137000,180500,97300,138900,137395.65,1.83,0,-1280,142033,140466,138933,137366,135833,141250,138150,137,41600,500,102780,100,1,27423982,37653,27.33,2.38,12,0.01,5024.00,57615.00,181900,20240711,-24.52,123000,20241115,11.63,153200,-10.38,20250210,126700,8.37,20250102,181900,-24.52,20240711,123000,11.63,20241115,0.76,N,307950,500,137 억,,502336,N,N,4,N,00,N 20250221,161137,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,138900,1900,2,1.39,7016527400,50467,59.18,138100,140500,137400,178100,95900,137000,139032.28,1.81,0,5101,143266,140132,138466,135332,133666,139300,134500,137,41100,500,101380,100,1,27423982,38092,27.65,2.41,12,0.18,5024.00,57615.00,181900,20240711,-23.64,123000,20241115,12.93,153200,-9.33,20250210,126700,9.63,20250102,181900,-23.64,20240711,123000,12.93,20241115,0.76,N,307950,500,137 억,,496457,N,N,4,N,00,N 20250221,151142,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139400,2400,2,1.75,6676446000,48021,56.31,138100,140500,137400,178100,95900,137000,139031.84,1.81,0,4835,143266,140132,138466,135332,133666,139300,134500,137,41100,500,101380,100,1,27423982,38229,27.75,2.42,12,0.18,5024.00,57615.00,181900,20240711,-23.36,123000,20241115,13.33,153200,-9.01,20250210,126700,10.02,20250102,181900,-23.36,20240711,123000,13.33,20241115,0.76,N,307950,500,137 억,,496457,N,N,131,N,00,N 20250221,141143,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,139200,2200,2,1.61,6055990000,43563,51.09,138100,140500,137400,178100,95900,137000,139016.87,1.81,0,4595,143266,140132,138466,135332,133666,139300,134500,137,41100,500,101380,100,1,27423982,38174,27.71,2.42,12,0.16,5024.00,57615.00,181900,20240711,-23.47,123000,20241115,13.17,153200,-9.14,20250210,126700,9.87,20250102,181900,-23.47,20240711,123000,13.17,20241115,0.76,N,307950,500,137 억,,496457,N,N,131,N,00,N diff --git a/308080/price/prices-20250201.csv b/308080/price/prices-20250201.csv index bcbce03a5725..d3dd66d6b0d9 100644 --- a/308080/price/prices-20250201.csv +++ b/308080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,-90,5,-3.06,628792185,218891,20.26,3020,3025,2770,3820,2060,2940,2872.80,0.61,0,-6455,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,549,-3.04,0.76,12,1.14,-937.00,3730.00,5350,20240306,-46.73,2305,20241227,23.64,3130,-8.95,20250221,2305,23.64,20250212,5350,-46.73,20240306,2305,23.64,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,151148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2835,-105,5,-3.57,607573800,211470,19.57,3020,3025,2770,3820,2060,2940,2873.07,0.61,0,-5668,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,546,-3.03,0.76,12,1.10,-937.00,3730.00,5350,20240306,-47.01,2305,20241227,22.99,3130,-9.42,20250221,2305,22.99,20250212,5350,-47.01,20240306,2305,22.99,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,-85,5,-2.89,562887055,195664,18.11,3020,3025,2770,3820,2060,2940,2876.77,0.61,0,-2769,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,550,-3.05,0.77,12,1.02,-937.00,3730.00,5350,20240306,-46.64,2305,20241227,23.86,3130,-8.79,20250221,2305,23.86,20250212,5350,-46.64,20240306,2305,23.86,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,131148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2785,-155,5,-5.27,446797960,154938,14.34,3020,3025,2770,3820,2060,2940,2883.68,0.61,0,-817,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,536,-2.97,0.75,12,0.80,-937.00,3730.00,5350,20240306,-47.94,2305,20241227,20.82,3130,-11.02,20250221,2305,20.82,20250212,5350,-47.94,20240306,2305,20.82,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,121144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2795,-145,5,-4.93,420414785,145494,13.47,3020,3025,2785,3820,2060,2940,2889.53,0.61,0,-640,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,538,-2.98,0.75,12,0.76,-937.00,3730.00,5350,20240306,-47.76,2305,20241227,21.26,3130,-10.70,20250221,2305,21.26,20250212,5350,-47.76,20240306,2305,21.26,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,111142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2800,-140,5,-4.76,401943470,138892,12.86,3020,3025,2785,3820,2060,2940,2893.89,0.61,0,-927,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,539,-2.99,0.75,12,0.72,-937.00,3730.00,5350,20240306,-47.66,2305,20241227,21.48,3130,-10.54,20250221,2305,21.48,20250212,5350,-47.66,20240306,2305,21.48,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,101141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2815,-125,5,-4.25,358387750,123400,11.42,3020,3025,2790,3820,2060,2940,2904.25,0.61,0,-1374,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,542,-3.00,0.75,12,0.64,-937.00,3730.00,5350,20240306,-47.38,2305,20241227,22.13,3130,-10.06,20250221,2305,22.13,20250212,5350,-47.38,20240306,2305,22.13,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N +20250224,091149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-25,5,-0.85,181830300,61340,5.68,3020,3025,2885,3820,2060,2940,2964.34,0.61,0,-9191,3506,3222,2846,2562,2186,3365,2705,96,880,500,1940,5,1,19263740,562,-3.11,0.78,12,0.32,-937.00,3730.00,5350,20240306,-45.51,2305,20241227,26.46,3130,-6.87,20250221,2305,26.46,20250212,5350,-45.51,20240306,2305,26.46,20241227,0.52,N,308080,500,96 억,,117026,N,N,0,N,00,N 20250221,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,470,2,19.03,3086262940,1075749,3510.36,2470,3130,2470,3210,1730,2470,2868.72,0.41,0,37955,2530,2500,2445,2415,2360,2512,2427,96,740,500,1630,5,1,19263740,566,-3.14,0.79,12,5.58,-937.00,3730.00,5350,20240306,-45.05,2305,20241227,27.55,3130,-6.07,20250221,2305,27.55,20250212,5350,-45.05,20240306,2305,27.55,20241227,0.47,N,308080,500,96 억,,78710,N,N,0,N,00,N 20250221,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,400,2,16.19,3007699915,1048755,3422.27,2470,3130,2470,3210,1730,2470,2867.88,0.41,0,35890,2530,2500,2445,2415,2360,2512,2427,96,740,500,1630,5,1,19263740,553,-3.06,0.77,12,5.44,-937.00,3730.00,5350,20240306,-46.36,2305,20241227,24.51,3130,-8.31,20250221,2305,24.51,20250212,5350,-46.36,20240306,2305,24.51,20241227,0.47,N,308080,500,96 억,,78710,N,N,0,N,00,N 20250221,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,440,2,17.81,2868609580,999789,3262.49,2470,3130,2470,3210,1730,2470,2869.21,0.41,0,27051,2530,2500,2445,2415,2360,2512,2427,96,740,500,1630,5,1,19263740,561,-3.11,0.78,12,5.19,-937.00,3730.00,5350,20240306,-45.61,2305,20241227,26.25,3130,-7.03,20250221,2305,26.25,20250212,5350,-45.61,20240306,2305,26.25,20241227,0.47,N,308080,500,96 억,,78710,N,N,0,N,00,N diff --git a/308100/price/prices-20250201.csv b/308100/price/prices-20250201.csv index 8ef40dc1e651..f86fdd75bf9d 100644 --- a/308100/price/prices-20250201.csv +++ b/308100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,45,2,1.58,54025105,18410,72.67,2845,3000,2815,3695,1995,2845,2934.55,0.27,0,-1047,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,191,-4.25,0.32,12,0.28,-680.00,8894.00,4770,20240214,-39.41,2315,20241118,24.84,3565,-18.93,20250116,2600,11.15,20250219,4550,-36.48,20240226,2315,24.84,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,151148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,70,2,2.46,53211175,18129,71.57,2845,3000,2815,3695,1995,2845,2935.14,0.27,0,-970,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,193,-4.29,0.33,12,0.27,-680.00,8894.00,4770,20240214,-38.89,2315,20241118,25.92,3565,-18.23,20250116,2600,12.12,20250219,4550,-35.93,20240226,2315,25.92,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,141145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,65,2,2.28,49372295,16810,66.36,2845,3000,2815,3695,1995,2845,2937.08,0.27,0,-941,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,193,-4.28,0.33,12,0.25,-680.00,8894.00,4770,20240214,-38.99,2315,20241118,25.70,3565,-18.37,20250116,2600,11.92,20250219,4550,-36.04,20240226,2315,25.70,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,131148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,65,2,2.28,46650080,15876,62.67,2845,3000,2815,3695,1995,2845,2938.40,0.27,0,-701,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,193,-4.28,0.33,12,0.24,-680.00,8894.00,4770,20240214,-38.99,2315,20241118,25.70,3565,-18.37,20250116,2600,11.92,20250219,4550,-36.04,20240226,2315,25.70,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,121144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,50,2,1.76,45802160,15584,61.52,2845,3000,2815,3695,1995,2845,2939.05,0.27,0,-485,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,192,-4.26,0.33,12,0.24,-680.00,8894.00,4770,20240214,-39.31,2315,20241118,25.05,3565,-18.79,20250116,2600,11.35,20250219,4550,-36.37,20240226,2315,25.05,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,111142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2905,60,2,2.11,44678730,15198,60.00,2845,3000,2815,3695,1995,2845,2939.78,0.27,0,-481,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,192,-4.27,0.33,12,0.23,-680.00,8894.00,4770,20240214,-39.10,2315,20241118,25.49,3565,-18.51,20250116,2600,11.73,20250219,4550,-36.15,20240226,2315,25.49,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,101141,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2905,60,2,2.11,17258465,5997,23.67,2845,2920,2815,3695,1995,2845,2877.85,0.27,0,-35,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,192,-4.27,0.33,12,0.09,-680.00,8894.00,4770,20240214,-39.10,2315,20241118,25.49,3565,-18.51,20250116,2600,11.73,20250219,4550,-36.15,20240226,2315,25.49,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N +20250224,091149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,0,3,0.00,1044115,367,1.45,2845,2845,2845,3695,1995,2845,2845.00,0.27,0,0,3001,2922,2821,2742,2641,2962,2782,33,850,500,1930,5,1,6624733,188,-4.18,0.32,12,0.01,-680.00,8894.00,4770,20240214,-40.36,2315,20241118,22.89,3565,-20.20,20250116,2600,9.42,20250219,4550,-37.47,20240226,2315,22.89,20241118,0.09,N,308100,500,33 억,,18093,N,N,0,N,00,N 20250221,161138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,115,2,4.21,71920740,25332,185.11,2730,2900,2720,3545,1915,2730,2839.37,0.29,0,-841,2843,2786,2758,2701,2673,2772,2687,33,815,500,1850,5,1,6624733,188,-4.18,0.32,12,0.38,-680.00,8894.00,4770,20240214,-40.36,2315,20241118,22.89,3565,-20.20,20250116,2600,9.42,20250219,4650,-38.82,20240223,2315,22.89,20241118,0.09,N,308100,500,33 억,,18913,N,N,0,N,00,N 20250221,151143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,100,2,3.66,71784180,25284,184.76,2730,2900,2720,3545,1915,2730,2839.36,0.29,0,-841,2843,2786,2758,2701,2673,2772,2687,33,815,500,1850,5,1,6624733,187,-4.16,0.32,12,0.38,-680.00,8894.00,4770,20240214,-40.67,2315,20241118,22.25,3565,-20.62,20250116,2600,8.85,20250219,4650,-39.14,20240223,2315,22.25,20241118,0.09,N,308100,500,33 억,,18913,N,N,0,N,00,N 20250221,141144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,120,2,4.40,69694505,24550,179.39,2730,2900,2720,3545,1915,2730,2839.13,0.29,0,-811,2843,2786,2758,2701,2673,2772,2687,33,815,500,1850,5,1,6624733,189,-4.19,0.32,12,0.37,-680.00,8894.00,4770,20240214,-40.25,2315,20241118,23.11,3565,-20.06,20250116,2600,9.62,20250219,4650,-38.71,20240223,2315,23.11,20241118,0.09,N,308100,500,33 억,,18913,N,N,0,N,00,N diff --git a/308170/price/prices-20250201.csv b/308170/price/prices-20250201.csv index 8ec4587c907f..4e2f9e1dd446 100644 --- a/308170/price/prices-20250201.csv +++ b/308170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5910,80,2,1.37,70370930,12210,219.84,5840,5910,5590,7570,4090,5830,5763.32,0.08,0,-104,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,509,-3.01,0.60,12,0.14,-1964.00,9884.00,11600,20240216,-49.05,4570,20241118,29.32,6400,-7.66,20250212,5440,8.64,20250206,11120,-46.85,20240227,4570,29.32,20241118,0.25,N,308170,500,43 억,,7100,N,N,1,N,00,N +20250224,151148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,20,2,0.34,69419800,12049,216.94,5840,5910,5590,7570,4090,5830,5761.46,0.08,0,-101,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,504,-2.98,0.59,12,0.14,-1964.00,9884.00,11600,20240216,-49.57,4570,20241118,28.01,6400,-8.59,20250212,5440,7.54,20250206,11120,-47.39,20240227,4570,28.01,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,141146,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,-10,5,-0.17,59220290,10291,185.29,5840,5910,5590,7570,4090,5830,5754.57,0.08,0,-41,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,501,-2.96,0.59,12,0.12,-1964.00,9884.00,11600,20240216,-49.83,4570,20241118,27.35,6400,-9.06,20250212,5440,6.99,20250206,11120,-47.66,20240227,4570,27.35,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,131148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5820,-10,5,-0.17,56706290,9859,177.51,5840,5910,5590,7570,4090,5830,5751.73,0.08,0,-41,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,501,-2.96,0.59,12,0.11,-1964.00,9884.00,11600,20240216,-49.83,4570,20241118,27.35,6400,-9.06,20250212,5440,6.99,20250206,11120,-47.66,20240227,4570,27.35,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,121145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,10,2,0.17,55608890,9670,174.11,5840,5910,5590,7570,4090,5830,5750.66,0.08,0,-41,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,503,-2.97,0.59,12,0.11,-1964.00,9884.00,11600,20240216,-49.66,4570,20241118,27.79,6400,-8.75,20250212,5440,7.35,20250206,11120,-47.48,20240227,4570,27.79,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,111143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5770,-60,5,-1.03,34131070,6013,108.26,5840,5850,5590,7570,4090,5830,5676.21,0.08,0,-33,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,497,-2.94,0.58,12,0.07,-1964.00,9884.00,11600,20240216,-50.26,4570,20241118,26.26,6400,-9.84,20250212,5440,6.07,20250206,11120,-48.11,20240227,4570,26.26,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,101142,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,10,2,0.17,782800,134,2.41,5840,5850,5790,7570,4090,5830,5841.79,0.08,0,-74,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,503,-2.97,0.59,12,0.00,-1964.00,9884.00,11600,20240216,-49.66,4570,20241118,27.79,6400,-8.75,20250212,5440,7.35,20250206,11120,-47.48,20240227,4570,27.79,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N +20250224,091150,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5850,20,2,0.34,671670,115,2.07,5840,5850,5790,7570,4090,5830,5840.61,0.08,0,-74,5903,5866,5813,5776,5723,5875,5785,43,1740,500,4080,10,1,8610000,504,-2.98,0.59,12,0.00,-1964.00,9884.00,11600,20240216,-49.57,4570,20241118,28.01,6400,-8.59,20250212,5440,7.54,20250206,11120,-47.39,20240227,4570,28.01,20241118,0.25,N,308170,500,43 억,,7100,N,N,5,N,00,N 20250221,161138,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5830,50,2,0.87,32303230,5554,139.27,5830,5850,5760,7510,4050,5780,5816.21,0.08,0,160,6033,5906,5823,5696,5613,5865,5655,43,1730,500,4040,10,1,8610000,502,-2.97,0.59,12,0.06,-1964.00,9884.00,11600,20240216,-49.74,4570,20241118,27.57,6400,-8.91,20250212,5440,7.17,20250206,11450,-49.08,20240221,4570,27.57,20241118,0.25,N,308170,500,43 억,,6946,N,N,5,N,00,N 20250221,151143,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5840,60,2,1.04,31539450,5423,135.98,5830,5850,5760,7510,4050,5780,5815.87,0.08,0,229,6033,5906,5823,5696,5613,5865,5655,43,1730,500,4040,10,1,8610000,503,-2.97,0.59,12,0.06,-1964.00,9884.00,11600,20240216,-49.66,4570,20241118,27.79,6400,-8.75,20250212,5440,7.35,20250206,11450,-49.00,20240221,4570,27.79,20241118,0.25,N,308170,500,43 억,,6946,N,N,3,N,00,N 20250221,141144,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5810,30,2,0.52,11657630,2014,50.50,5830,5830,5770,7510,4050,5780,5788.30,0.08,0,-94,6033,5906,5823,5696,5613,5865,5655,43,1730,500,4040,10,1,8610000,500,-2.96,0.59,12,0.02,-1964.00,9884.00,11600,20240216,-49.91,4570,20241118,27.13,6400,-9.22,20250212,5440,6.80,20250206,11450,-49.26,20240221,4570,27.13,20241118,0.25,N,308170,500,43 억,,6946,N,N,3,N,00,N diff --git a/308430/price/prices-20250201.csv b/308430/price/prices-20250201.csv index 1d5b18f57f8f..5373ea0b74d2 100644 --- a/308430/price/prices-20250201.csv +++ b/308430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-720,5,-4.61,3255527010,217005,78.08,15380,15410,14830,20300,10940,15620,14999.90,2.07,0,-89246,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1907,-40.71,21.41,12,1.70,-366.00,696.00,29450,20241018,-49.41,9930,20241118,50.05,19800,-24.75,20250204,11730,27.02,20250102,29450,-49.41,20241018,9930,50.05,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14870,-750,5,-4.80,2997511980,199706,71.86,15380,15410,14830,20300,10940,15620,15007.20,2.07,0,-88645,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1904,-40.63,21.36,12,1.56,-366.00,696.00,29450,20241018,-49.51,9930,20241118,49.75,19800,-24.90,20250204,11730,26.77,20250102,29450,-49.51,20241018,9930,49.75,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,141146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-730,5,-4.67,2673756970,177933,64.02,15380,15410,14830,20300,10940,15620,15024.12,2.07,0,-79550,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1906,-40.68,21.39,12,1.39,-366.00,696.00,29450,20241018,-49.44,9930,20241118,49.95,19800,-24.80,20250204,11730,26.94,20250102,29450,-49.44,20241018,9930,49.95,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,131148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-590,5,-3.78,1751595760,116126,41.78,15380,15410,14880,20300,10940,15620,15079.91,2.07,0,-42583,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1924,-41.07,21.59,12,0.91,-366.00,696.00,29450,20241018,-48.96,9930,20241118,51.36,19800,-24.09,20250204,11730,28.13,20250102,29450,-48.96,20241018,9930,51.36,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,121145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,-540,5,-3.46,1522566480,100904,36.31,15380,15410,14880,20300,10940,15620,15085.08,2.07,0,-35971,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1930,-41.20,21.67,12,0.79,-366.00,696.00,29450,20241018,-48.79,9930,20241118,51.86,19800,-23.84,20250204,11730,28.56,20250102,29450,-48.79,20241018,9930,51.86,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,-520,5,-3.33,1444341930,95717,34.44,15380,15410,14880,20300,10940,15620,15085.30,2.07,0,-33846,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1933,-41.26,21.70,12,0.75,-366.00,696.00,29450,20241018,-48.73,9930,20241118,52.06,19800,-23.74,20250204,11730,28.73,20250102,29450,-48.73,20241018,9930,52.06,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,101142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-590,5,-3.78,1360818100,90172,32.45,15380,15410,14880,20300,10940,15620,15086.69,2.07,0,-32639,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1924,-41.07,21.59,12,0.70,-366.00,696.00,29450,20241018,-48.96,9930,20241118,51.36,19800,-24.09,20250204,11730,28.13,20250102,29450,-48.96,20241018,9930,51.36,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N +20250224,091150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-590,5,-3.78,728996310,48250,17.36,15380,15410,14880,20300,10940,15620,15100.23,2.07,0,-19325,16253,15936,15433,15116,14613,16095,15275,64,4680,500,10930,10,1,12801009,1924,-41.07,21.59,12,0.38,-366.00,696.00,29450,20241018,-48.96,9930,20241118,51.36,19800,-24.09,20250204,11730,28.13,20250102,29450,-48.96,20241018,9930,51.36,20241118,2.63,N,308430,500,64 억,,264726,N,N,0,N,00,N 20250221,161138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15620,480,2,3.17,4213677760,276019,140.55,15290,15750,14930,19680,10600,15140,15265.69,1.91,0,20696,15873,15506,15263,14896,14653,15385,14775,64,4540,500,10590,10,1,12801009,2000,-42.68,22.44,12,2.16,-366.00,696.00,29450,20241018,-46.96,9930,20241118,57.30,19800,-21.11,20250204,11730,33.16,20250102,29450,-46.96,20241018,9930,57.30,20241118,2.65,N,308430,500,64 억,,244030,N,N,0,N,00,N 20250221,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15530,390,2,2.58,3584942620,235789,120.06,15290,15530,14930,19680,10600,15140,15204.03,1.91,0,19208,15873,15506,15263,14896,14653,15385,14775,64,4540,500,10590,10,1,12801009,1988,-42.43,22.31,12,1.84,-366.00,696.00,29450,20241018,-47.27,9930,20241118,56.39,19800,-21.57,20250204,11730,32.40,20250102,29450,-47.27,20241018,9930,56.39,20241118,2.65,N,308430,500,64 억,,244030,N,N,0,N,00,N 20250221,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15210,70,2,0.46,2812946770,185515,94.46,15290,15410,14930,19680,10600,15140,15162.91,1.91,0,1813,15873,15506,15263,14896,14653,15385,14775,64,4540,500,10590,10,1,12801009,1947,-41.56,21.85,12,1.45,-366.00,696.00,29450,20241018,-48.35,9930,20241118,53.17,19800,-23.18,20250204,11730,29.67,20250102,29450,-48.35,20241018,9930,53.17,20241118,2.65,N,308430,500,64 억,,244030,N,N,0,N,00,N diff --git a/308700/price/prices-20250201.csv b/308700/price/prices-20250201.csv index 03e53dbdec16..ea867c24e499 100644 --- a/308700/price/prices-20250201.csv +++ b/308700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161148,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,151149,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,141146,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,131149,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,121145,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,111143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,101142,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N +20250224,091150,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250221,161139,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250221,151143,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N 20250221,141145,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,528,20240304,-62.31,170,20240318,17.06,199,0.00,20250102,199,0.00,20250102,528,-62.31,20240304,170,17.06,20240318,0.00,N,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250201.csv b/309930/price/prices-20250201.csv index 04ca9e837e54..5416cf34ff16 100644 --- a/309930/price/prices-20250201.csv +++ b/309930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,49230055,24100,531.66,2075,2075,2025,2695,1455,2075,2042.74,0.24,0,8173,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,436,17.67,1.42,12,0.11,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1962,4.49,20250131,4060,-49.51,20240321,1888,8.58,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,151149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,45702000,22379,493.69,2075,2075,2025,2695,1455,2075,2042.18,0.24,0,8725,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,436,17.67,1.42,12,0.11,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1962,4.49,20250131,4060,-49.51,20240321,1888,8.58,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,141147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,45445750,22254,490.93,2075,2075,2025,2695,1455,2075,2042.14,0.24,0,8725,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,436,17.67,1.42,12,0.10,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1962,4.49,20250131,4060,-49.51,20240321,1888,8.58,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,131149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,45179250,22124,488.07,2075,2075,2025,2695,1455,2075,2042.09,0.24,0,8725,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,436,17.67,1.42,12,0.10,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1962,4.49,20250131,4060,-49.51,20240321,1888,8.58,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,121146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,41119990,20121,443.88,2075,2075,2025,2695,1455,2075,2043.64,0.24,0,8713,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,438,17.72,1.43,12,0.09,116.00,1441.00,4060,20240321,-49.38,1888,20241029,8.85,2465,-16.63,20250210,1962,4.74,20250131,4060,-49.38,20240321,1888,8.85,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,111143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,0,3,0.00,10019420,4875,107.54,2075,2075,2025,2695,1455,2075,2055.27,0.24,0,-2303,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,442,17.89,1.44,12,0.02,116.00,1441.00,4060,20240321,-48.89,1888,20241029,9.90,2465,-15.82,20250210,1962,5.76,20250131,4060,-48.89,20240321,1888,9.90,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,101143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-25,5,-1.20,6300640,3074,67.81,2075,2075,2025,2695,1455,2075,2049.66,0.24,0,-806,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,436,17.67,1.42,12,0.01,116.00,1441.00,4060,20240321,-49.51,1888,20241029,8.58,2465,-16.84,20250210,1962,4.49,20250131,4060,-49.51,20240321,1888,8.58,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N +20250224,091150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-35,5,-1.69,2964145,1442,31.81,2075,2075,2040,2695,1455,2075,2055.58,0.24,0,-835,2098,2086,2068,2056,2038,2092,2062,21,620,100,1360,5,1,21290990,434,17.59,1.42,12,0.01,116.00,1441.00,4060,20240321,-49.75,1888,20241029,8.05,2465,-17.24,20250210,1962,3.98,20250131,4060,-49.75,20240321,1888,8.05,20241029,1.99,N,309930,100,21 억,,50107,N,N,0,N,00,N 20250221,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,10,2,0.48,9348780,4519,31.91,2050,2080,2050,2680,1450,2065,2068.77,0.23,0,456,2151,2107,2086,2042,2021,2097,2032,21,615,100,1360,5,1,21290990,442,17.89,1.44,12,0.02,116.00,1441.00,4060,20240321,-48.89,1888,20241029,9.90,2465,-15.82,20250210,1962,5.76,20250131,4060,-48.89,20240321,1888,9.90,20241029,2.00,N,309930,100,21 억,,49651,N,N,0,N,00,N 20250221,151144,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,5,2,0.24,9108080,4403,31.09,2050,2080,2050,2680,1450,2065,2068.61,0.23,0,491,2151,2107,2086,2042,2021,2097,2032,21,615,100,1360,5,1,21290990,441,17.84,1.44,12,0.02,116.00,1441.00,4060,20240321,-49.01,1888,20241029,9.64,2465,-16.02,20250210,1962,5.50,20250131,4060,-49.01,20240321,1888,9.64,20241029,2.00,N,309930,100,21 억,,49651,N,N,0,N,00,N 20250221,141145,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,15,2,0.73,8303495,4015,28.35,2050,2080,2050,2680,1450,2065,2068.12,0.23,0,594,2151,2107,2086,2042,2021,2097,2032,21,615,100,1360,5,1,21290990,443,17.93,1.44,12,0.02,116.00,1441.00,4060,20240321,-48.77,1888,20241029,10.17,2465,-15.62,20250210,1962,6.01,20250131,4060,-48.77,20240321,1888,10.17,20241029,2.00,N,309930,100,21 억,,49651,N,N,0,N,00,N diff --git a/309960/price/prices-20250201.csv b/309960/price/prices-20250201.csv index b85e537b038a..0f3d52e9dc21 100644 --- a/309960/price/prices-20250201.csv +++ b/309960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4170,-320,5,-7.13,53389538340,11464511,243.27,4590,5080,4085,5830,3145,4490,4657.32,0.09,0,13677,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,968,14.68,0.83,12,49.38,284.00,5014.00,7930,20240510,-47.41,2895,20241209,44.04,5080,-17.91,20250224,2945,41.60,20250203,7930,-47.41,20240510,2895,44.04,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,-380,5,-8.46,52843513275,11332491,240.47,4590,5080,4100,5830,3145,4490,4663.01,0.09,0,16136,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,954,14.47,0.82,12,48.81,284.00,5014.00,7930,20240510,-48.17,2895,20241209,41.97,5080,-19.09,20250224,2945,39.56,20250203,7930,-48.17,20240510,2895,41.97,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4230,-260,5,-5.79,51384825610,10980596,233.01,4590,5080,4200,5830,3145,4490,4679.60,0.09,0,14731,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,982,14.89,0.84,12,47.30,284.00,5014.00,7930,20240510,-46.66,2895,20241209,46.11,5080,-16.73,20250224,2945,43.63,20250203,7930,-46.66,20240510,2895,46.11,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4270,-220,5,-4.90,50822935045,10847661,230.19,4590,5080,4205,5830,3145,4490,4685.15,0.09,0,10495,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,991,15.04,0.85,12,46.72,284.00,5014.00,7930,20240510,-46.15,2895,20241209,47.50,5080,-15.94,20250224,2945,44.99,20250203,7930,-46.15,20240510,2895,47.50,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,-255,5,-5.68,50069800935,10670146,226.42,4590,5080,4205,5830,3145,4490,4692.51,0.09,0,44771,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,983,14.91,0.84,12,45.96,284.00,5014.00,7930,20240510,-46.60,2895,20241209,46.29,5080,-16.63,20250224,2945,43.80,20250203,7930,-46.60,20240510,2895,46.29,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4380,-110,5,-2.45,48062643005,10201378,216.47,4590,5080,4355,5830,3145,4490,4711.39,0.09,0,37499,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,1017,15.42,0.87,12,43.94,284.00,5014.00,7930,20240510,-44.77,2895,20241209,51.30,5080,-13.78,20250224,2945,48.73,20250203,7930,-44.77,20240510,2895,51.30,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4925,435,2,9.69,23268032255,5051386,107.19,4590,4940,4355,5830,3145,4490,4606.27,0.09,0,54282,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,1143,17.34,0.98,12,21.76,284.00,5014.00,7930,20240510,-37.89,2895,20241209,70.12,4940,-0.30,20250224,2945,67.23,20250203,7930,-37.89,20240510,2895,70.12,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N +20250224,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4500,10,2,0.22,6820005930,1520245,32.26,4590,4620,4355,5830,3145,4490,4486.12,0.09,0,48453,5216,4852,4126,3762,3036,5035,3945,232,1340,1000,2690,5,1,23217239,1045,15.85,0.90,12,6.55,284.00,5014.00,7930,20240510,-43.25,2895,20241209,55.44,4620,-2.60,20250224,2945,52.80,20250203,7930,-43.25,20240510,2895,55.44,20241209,1.70,N,309960,1000,232 억,,20896,N,N,0,N,00,N 20250221,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4490,1035,1,29.96,19599830015,4711054,3599.38,3420,4490,3400,4490,2420,3455,4160.38,0.33,0,-50763,3568,3511,3438,3381,3308,3540,3410,232,1035,1000,2070,5,1,23217239,1042,15.81,0.90,12,20.29,284.00,5014.00,7930,20240510,-43.38,2895,20241209,55.09,4490,0.00,20250221,2945,52.46,20250203,7930,-43.38,20240510,2895,55.09,20241209,1.79,N,309960,1000,232 억,,76093,N,N,0,N,00,N 20250221,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4490,1035,1,29.96,19593449725,4709633,3598.30,3420,4490,3400,4490,2420,3455,4160.29,0.33,0,-50829,3568,3511,3438,3381,3308,3540,3410,232,1035,1000,2070,5,1,23217239,1042,15.81,0.90,12,20.29,284.00,5014.00,7930,20240510,-43.38,2895,20241209,55.09,4490,0.00,20250221,2945,52.46,20250203,7930,-43.38,20240510,2895,55.09,20241209,1.79,N,309960,1000,232 억,,76093,N,N,0,N,00,N 20250221,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4490,1035,1,29.96,19576544875,4705868,3595.42,3420,4490,3400,4490,2420,3455,4160.03,0.33,0,-50829,3568,3511,3438,3381,3308,3540,3410,232,1035,1000,2070,5,1,23217239,1042,15.81,0.90,12,20.27,284.00,5014.00,7930,20240510,-43.38,2895,20241209,55.09,4490,0.00,20250221,2945,52.46,20250203,7930,-43.38,20240510,2895,55.09,20241209,1.79,N,309960,1000,232 억,,76093,N,N,0,N,00,N diff --git a/310200/price/prices-20250201.csv b/310200/price/prices-20250201.csv index 40ae35825723..8f2d334ee463 100644 --- a/310200/price/prices-20250201.csv +++ b/310200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161149,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2810,-30,5,-1.06,602410940,215268,116.12,2805,2835,2740,3690,1990,2840,2798.42,1.58,0,-5100,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1279,14.26,1.34,12,0.47,197.00,2099.00,4185,20240311,-32.86,2390,20241210,17.57,3060,-8.17,20250219,2560,9.77,20250110,4185,-32.86,20240311,2390,17.57,20241210,3.39,N,310200,100,45 억,,717063,N,N,4,N,00,N +20250224,151150,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2820,-20,5,-0.70,596221125,213065,114.93,2805,2835,2740,3690,1990,2840,2798.30,1.58,0,-3877,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1284,14.31,1.34,12,0.47,197.00,2099.00,4185,20240311,-32.62,2390,20241210,17.99,3060,-7.84,20250219,2560,10.16,20250110,4185,-32.62,20240311,2390,17.99,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,141147,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2775,-65,5,-2.29,545243875,194797,105.08,2805,2835,2740,3690,1990,2840,2799.03,1.58,0,-4555,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1263,14.09,1.32,12,0.43,197.00,2099.00,4185,20240311,-33.69,2390,20241210,16.11,3060,-9.31,20250219,2560,8.40,20250110,4185,-33.69,20240311,2390,16.11,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,131150,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2810,-30,5,-1.06,475764630,169899,91.65,2805,2835,2740,3690,1990,2840,2800.28,1.58,0,2871,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1279,14.26,1.34,12,0.37,197.00,2099.00,4185,20240311,-32.86,2390,20241210,17.57,3060,-8.17,20250219,2560,9.77,20250110,4185,-32.86,20240311,2390,17.57,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,121146,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2815,-25,5,-0.88,436462800,155928,84.11,2805,2835,2740,3690,1990,2840,2799.13,1.58,0,2517,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1281,14.29,1.34,12,0.34,197.00,2099.00,4185,20240311,-32.74,2390,20241210,17.78,3060,-8.01,20250219,2560,9.96,20250110,4185,-32.74,20240311,2390,17.78,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,111144,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2805,-35,5,-1.23,391234170,139859,75.44,2805,2835,2740,3690,1990,2840,2797.34,1.58,0,2517,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1277,14.24,1.34,12,0.31,197.00,2099.00,4185,20240311,-32.97,2390,20241210,17.36,3060,-8.33,20250219,2560,9.57,20250110,4185,-32.97,20240311,2390,17.36,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,101143,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2830,-10,5,-0.35,289919940,103837,56.01,2805,2835,2740,3690,1990,2840,2792.06,1.58,0,4230,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1288,14.37,1.35,12,0.23,197.00,2099.00,4185,20240311,-32.38,2390,20241210,18.41,3060,-7.52,20250219,2560,10.55,20250110,4185,-32.38,20240311,2390,18.41,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N +20250224,091151,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2765,-75,5,-2.64,131739325,47291,25.51,2805,2835,2740,3690,1990,2840,2785.71,1.58,0,-10903,2923,2881,2858,2816,2793,2870,2805,46,850,100,2040,5,1,45520979,1259,14.04,1.32,12,0.10,197.00,2099.00,4185,20240311,-33.93,2390,20241210,15.69,3060,-9.64,20250219,2560,8.01,20250110,4185,-33.93,20240311,2390,15.69,20241210,3.39,N,310200,100,45 억,,717063,N,N,2911,N,00,N 20250221,161140,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2840,-40,5,-1.39,530024370,185222,19.92,2880,2900,2835,3740,2020,2880,2861.64,1.56,0,5978,3183,3031,2908,2756,2633,2970,2695,46,860,100,2070,5,1,45520979,1293,14.42,1.35,12,0.41,197.00,2099.00,4185,20240311,-32.14,2390,20241210,18.83,3060,-7.19,20250219,2560,10.94,20250110,4185,-32.14,20240311,2390,18.83,20241210,3.52,N,310200,100,45 억,,708881,N,N,2911,N,00,N 20250221,151144,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2840,-40,5,-1.39,490270495,171247,18.41,2880,2900,2835,3740,2020,2880,2862.94,1.56,0,7484,3183,3031,2908,2756,2633,2970,2695,46,860,100,2070,5,1,45520979,1293,14.42,1.35,12,0.38,197.00,2099.00,4185,20240311,-32.14,2390,20241210,18.83,3060,-7.19,20250219,2560,10.94,20250110,4185,-32.14,20240311,2390,18.83,20241210,3.52,N,310200,100,45 억,,708881,N,N,14340,N,00,N 20250221,141145,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2855,-25,5,-0.87,397882555,138807,14.93,2880,2900,2835,3740,2020,2880,2866.44,1.56,0,14841,3183,3031,2908,2756,2633,2970,2695,46,860,100,2070,5,1,45520979,1300,14.49,1.36,12,0.30,197.00,2099.00,4185,20240311,-31.78,2390,20241210,19.46,3060,-6.70,20250219,2560,11.52,20250110,4185,-31.78,20240311,2390,19.46,20241210,3.52,N,310200,100,45 억,,708881,N,N,14340,N,00,N diff --git a/310210/price/prices-20250201.csv b/310210/price/prices-20250201.csv index 3cf4606b8c4f..d96d930c460b 100644 --- a/310210/price/prices-20250201.csv +++ b/310210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161150,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106400,-800,5,-0.75,12542106700,119112,66.73,105500,108000,103900,139300,75100,107200,105295.88,5.12,0,5199,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19545,-47.39,22.71,12,0.65,-2245.00,4685.00,125900,20241111,-15.49,28350,20240419,275.31,123500,-13.85,20250217,72800,46.15,20250123,125900,-15.49,20241111,28350,275.31,20240419,1.21,N,310210,500,91 억,,939894,N,N,401,N,00,N +20250224,151150,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-2000,5,-1.87,11676785200,110952,62.16,105500,108000,103900,139300,75100,107200,105241.28,5.12,0,5038,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19325,-46.86,22.45,12,0.60,-2245.00,4685.00,125900,20241111,-16.44,28350,20240419,271.08,123500,-14.82,20250217,72800,44.51,20250123,125900,-16.44,20241111,28350,271.08,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,141148,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-2000,5,-1.87,9825848400,93344,52.30,105500,108000,103900,139300,75100,107200,105264.34,5.12,0,1598,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19325,-46.86,22.45,12,0.51,-2245.00,4685.00,125900,20241111,-16.44,28350,20240419,271.08,123500,-14.82,20250217,72800,44.51,20250123,125900,-16.44,20241111,28350,271.08,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,131150,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105400,-1800,5,-1.68,8649585900,82153,46.03,105500,108000,103900,139300,75100,107200,105285.65,5.12,0,1,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19362,-46.95,22.50,12,0.45,-2245.00,4685.00,125900,20241111,-16.28,28350,20240419,271.78,123500,-14.66,20250217,72800,44.78,20250123,125900,-16.28,20241111,28350,271.78,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,121146,57,100.00,KSQ150,,제약,N,N,N,N, ,N,105500,-1700,5,-1.59,8043144100,76408,42.81,105500,108000,103900,139300,75100,107200,105265.02,5.12,0,-633,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19380,-46.99,22.52,12,0.42,-2245.00,4685.00,125900,20241111,-16.20,28350,20240419,272.13,123500,-14.57,20250217,72800,44.92,20250123,125900,-16.20,20241111,28350,272.13,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,111144,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104900,-2300,5,-2.15,6796698800,64554,36.17,105500,108000,103900,139300,75100,107200,105286.20,5.12,0,-1283,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19270,-46.73,22.39,12,0.35,-2245.00,4685.00,125900,20241111,-16.68,28350,20240419,270.02,123500,-15.06,20250217,72800,44.09,20250123,125900,-16.68,20241111,28350,270.02,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,101143,57,100.00,KSQ150,,제약,N,N,N,N, ,N,104700,-2500,5,-2.33,4673755900,44235,24.78,105500,108000,104200,139300,75100,107200,105656.44,5.12,0,-1833,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19233,-46.64,22.35,12,0.24,-2245.00,4685.00,125900,20241111,-16.84,28350,20240419,269.31,123500,-15.22,20250217,72800,43.82,20250123,125900,-16.84,20241111,28350,269.31,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N +20250224,091151,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106400,-800,5,-0.75,1306847700,12339,6.91,105500,106900,105000,139300,75100,107200,105909.03,5.12,0,2032,115533,111366,107233,103066,98933,113450,105150,92,32100,500,75040,100,1,18369807,19545,-47.39,22.71,12,0.07,-2245.00,4685.00,125900,20241111,-15.49,28350,20240419,275.31,123500,-13.85,20250217,72800,46.15,20250123,125900,-15.49,20241111,28350,275.31,20240419,1.21,N,310210,500,91 억,,939894,N,N,176,N,00,N 20250221,161140,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107200,1000,2,0.94,18997613400,177317,67.50,105000,111400,103100,138000,74400,106200,107139.35,5.05,0,13192,116666,111432,108666,103432,100666,110050,102050,92,31800,500,74340,100,1,18369807,19692,-47.75,22.88,12,0.97,-2245.00,4685.00,125900,20241111,-14.85,28350,20240419,278.13,123500,-13.20,20250217,72800,47.25,20250123,125900,-14.85,20241111,28350,278.13,20240419,1.17,N,310210,500,91 억,,927488,N,N,176,N,00,N 20250221,151145,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107100,900,2,0.85,18576717300,173391,66.01,105000,111400,103100,138000,74400,106200,107137.85,5.05,0,12674,116666,111432,108666,103432,100666,110050,102050,92,31800,500,74340,100,1,18369807,19674,-47.71,22.86,12,0.94,-2245.00,4685.00,125900,20241111,-14.93,28350,20240419,277.78,123500,-13.28,20250217,72800,47.12,20250123,125900,-14.93,20241111,28350,277.78,20240419,1.17,N,310210,500,91 억,,927488,N,N,247,N,00,N 20250221,141146,57,100.00,KSQ150,,제약,N,N,N,N, ,N,108500,2300,2,2.17,15485042700,144582,55.04,105000,111400,103100,138000,74400,106200,107102.29,5.05,0,2799,116666,111432,108666,103432,100666,110050,102050,92,31800,500,74340,100,1,18369807,19931,-48.33,23.16,12,0.79,-2245.00,4685.00,125900,20241111,-13.82,28350,20240419,282.72,123500,-12.15,20250217,72800,49.04,20250123,125900,-13.82,20241111,28350,282.72,20240419,1.17,N,310210,500,91 억,,927488,N,N,247,N,00,N diff --git a/310870/price/prices-20250201.csv b/310870/price/prices-20250201.csv index b661b26bcd96..20513cd86a85 100644 --- a/310870/price/prices-20250201.csv +++ b/310870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1608,-42,5,-2.55,167253120,103995,130.54,1684,1684,1575,2145,1155,1650,1608.28,0.49,0,-6375,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,333,7.55,0.65,12,0.50,213.00,2465.00,1769,20250205,-9.10,1032,20240909,55.81,1769,-9.10,20250205,1551,3.68,20250203,1769,-9.10,20250205,1032,55.81,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,151151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,-40,5,-2.42,163757260,101820,127.81,1684,1684,1575,2145,1155,1650,1608.30,0.49,0,-4845,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,333,7.56,0.65,12,0.49,213.00,2465.00,1769,20250205,-8.99,1032,20240909,56.01,1769,-8.99,20250205,1551,3.80,20250203,1769,-8.99,20250205,1032,56.01,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,141148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1609,-41,5,-2.48,112736806,69872,87.70,1684,1684,1575,2145,1155,1650,1613.48,0.49,0,-2682,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,333,7.55,0.65,12,0.34,213.00,2465.00,1769,20250205,-9.04,1032,20240909,55.91,1769,-9.04,20250205,1551,3.74,20250203,1769,-9.04,20250205,1032,55.91,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,131150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,-38,5,-2.30,107556590,66642,83.65,1684,1684,1575,2145,1155,1650,1613.95,0.49,0,-1717,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,333,7.57,0.65,12,0.32,213.00,2465.00,1769,20250205,-8.88,1032,20240909,56.20,1769,-8.88,20250205,1551,3.93,20250203,1769,-8.88,20250205,1032,56.20,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,121147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-37,5,-2.24,105335944,65265,81.92,1684,1684,1575,2145,1155,1650,1613.97,0.49,0,-1366,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,334,7.57,0.65,12,0.32,213.00,2465.00,1769,20250205,-8.82,1032,20240909,56.30,1769,-8.82,20250205,1551,4.00,20250203,1769,-8.82,20250205,1032,56.30,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,111145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1608,-42,5,-2.55,81245705,50337,63.18,1684,1684,1575,2145,1155,1650,1614.04,0.49,0,-1352,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,333,7.55,0.65,12,0.24,213.00,2465.00,1769,20250205,-9.10,1032,20240909,55.81,1769,-9.10,20250205,1551,3.68,20250203,1769,-9.10,20250205,1032,55.81,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,101144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1629,-21,5,-1.27,62943133,38979,48.93,1684,1684,1575,2145,1155,1650,1614.80,0.49,0,1488,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,337,7.65,0.66,12,0.19,213.00,2465.00,1769,20250205,-7.91,1032,20240909,57.85,1769,-7.91,20250205,1551,5.03,20250203,1769,-7.91,20250205,1032,57.85,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N +20250224,091151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1662,12,2,0.73,5189802,3127,3.93,1684,1684,1635,2145,1155,1650,1659.67,0.49,0,896,1691,1670,1640,1619,1589,1675,1624,21,495,100,1180,1,1,20687271,344,7.80,0.67,12,0.02,213.00,2465.00,1769,20250205,-6.05,1032,20240909,61.05,1769,-6.05,20250205,1551,7.16,20250203,1769,-6.05,20250205,1032,61.05,20240909,0.64,N,310870,100,20 억,,102196,N,N,0,N,00,N 20250221,161140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1650,26,2,1.60,130685569,79668,331.03,1650,1661,1610,2110,1137,1624,1640.35,0.47,0,5647,1664,1643,1624,1603,1584,1634,1594,21,486,100,1160,1,1,20687271,341,7.75,0.67,12,0.39,213.00,2465.00,1769,20250205,-6.73,1032,20240909,59.88,1769,-6.73,20250205,1551,6.38,20250203,1769,-6.73,20250205,1032,59.88,20240909,0.65,N,310870,100,20 억,,96523,N,N,0,N,00,N 20250221,151145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1652,28,2,1.72,129007552,78651,326.80,1650,1661,1610,2110,1137,1624,1640.25,0.47,0,6088,1664,1643,1624,1603,1584,1634,1594,21,486,100,1160,1,1,20687271,342,7.76,0.67,12,0.38,213.00,2465.00,1769,20250205,-6.61,1032,20240909,60.08,1769,-6.61,20250205,1551,6.51,20250203,1769,-6.61,20250205,1032,60.08,20240909,0.65,N,310870,100,20 억,,96523,N,N,0,N,00,N 20250221,141146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1652,28,2,1.72,106727866,65135,270.64,1650,1661,1610,2110,1137,1624,1638.56,0.47,0,2622,1664,1643,1624,1603,1584,1634,1594,21,486,100,1160,1,1,20687271,342,7.76,0.67,12,0.31,213.00,2465.00,1769,20250205,-6.61,1032,20240909,60.08,1769,-6.61,20250205,1551,6.51,20250203,1769,-6.61,20250205,1032,60.08,20240909,0.65,N,310870,100,20 억,,96523,N,N,0,N,00,N diff --git a/311060/price/prices-20250201.csv b/311060/price/prices-20250201.csv index 0d9384cfd191..fb2fbe144d98 100644 --- a/311060/price/prices-20250201.csv +++ b/311060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161150,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2660,-340,5,-11.33,11924480,4315,407.46,2900,3190,2630,3450,2550,3000,2763.49,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,204,-9.47,3.60,12,0.06,-281.00,738.00,6090,20240926,-56.32,2630,20250224,1.14,4265,-37.63,20250103,2630,1.14,20250224,6090,-56.32,20240926,2630,1.14,20250224,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,151151,57,100.00,KONEX,,,N,N,N,N, ,N,3140,140,2,4.67,331075,111,10.48,2900,3190,2900,3450,2550,3000,2982.66,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,240,-11.17,4.25,12,0.00,-281.00,738.00,6090,20240926,-48.44,2820,20250214,11.35,4265,-26.38,20250103,2820,11.35,20250214,6090,-48.44,20240926,2820,11.35,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,141148,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,327935,110,10.39,2900,3190,2900,3450,2550,3000,2981.23,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.00,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,131150,57,100.00,KONEX,,,N,N,N,N, ,N,3145,145,2,4.83,261935,88,8.31,2900,3190,2900,3450,2550,3000,2976.53,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,241,-11.19,4.26,12,0.00,-281.00,738.00,6090,20240926,-48.36,2820,20250214,11.52,4265,-26.26,20250103,2820,11.52,20250214,6090,-48.36,20240926,2820,11.52,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,121147,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,258790,87,8.22,2900,3190,2900,3450,2550,3000,2974.60,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.00,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,111145,57,100.00,KONEX,,,N,N,N,N, ,N,3000,0,3,0.00,75790,26,2.46,2900,3190,2900,3450,2550,3000,2915.00,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.00,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,101144,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-100,5,-3.33,72790,25,2.36,2900,3190,2900,3450,2550,3000,2911.60,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,222,-10.32,3.93,12,0.00,-281.00,738.00,6090,20240926,-52.38,2820,20250214,2.84,4265,-32.00,20250103,2820,2.84,20250214,6090,-52.38,20240926,2820,2.84,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N +20250224,091152,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-100,5,-3.33,32190,11,1.04,2900,3190,2900,3450,2550,3000,2926.36,0.00,0,0,3350,3175,3065,2890,2780,3120,2835,38,450,500,1800,5,1,7658134,222,-10.32,3.93,12,0.00,-281.00,738.00,6090,20240926,-52.38,2820,20250214,2.84,4265,-32.00,20250103,2820,2.84,20250214,6090,-52.38,20240926,2820,2.84,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250221,161140,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,3266345,1059,14.72,3240,3240,2955,3460,2560,3010,3084.37,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250221,151145,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,3266345,1059,14.72,3240,3240,2955,3460,2560,3010,3084.37,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N 20250221,141146,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-10,5,-0.33,2102495,671,9.33,3240,3240,2955,3460,2560,3010,3133.38,0.00,0,0,3190,3100,3010,2920,2830,3145,2965,38,450,500,1800,5,1,7658134,230,-10.68,4.07,12,0.01,-281.00,738.00,6090,20240926,-50.74,2820,20250214,6.38,4265,-29.66,20250103,2820,6.38,20250214,6090,-50.74,20240926,2820,6.38,20250214,0.00,N,311060,500,38 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250201.csv b/311320/price/prices-20250201.csv index 3d2e5d812ff8..2cba8f9a4106 100644 --- a/311320/price/prices-20250201.csv +++ b/311320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-140,5,-1.71,323616960,40199,54.82,8050,8190,7900,10660,5740,8200,8050.29,0.95,0,6755,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1017,45.54,2.02,12,0.32,177.00,3995.00,14100,20240229,-42.84,5900,20241206,36.61,8750,-7.89,20250220,6500,24.00,20250203,14100,-42.84,20240229,5900,36.61,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-140,5,-1.71,306470180,38065,51.91,8050,8190,7900,10660,5740,8200,8051.23,0.95,0,7018,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1017,45.54,2.02,12,0.30,177.00,3995.00,14100,20240229,-42.84,5900,20241206,36.61,8750,-7.89,20250220,6500,24.00,20250203,14100,-42.84,20240229,5900,36.61,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8030,-170,5,-2.07,270588780,33583,45.80,8050,8190,7900,10660,5740,8200,8057.31,0.95,0,5511,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1013,45.37,2.01,12,0.27,177.00,3995.00,14100,20240229,-43.05,5900,20241206,36.10,8750,-8.23,20250220,6500,23.54,20250203,14100,-43.05,20240229,5900,36.10,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,131151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-200,5,-2.44,238757540,29609,40.38,8050,8190,7900,10660,5740,8200,8063.68,0.95,0,4507,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1009,45.20,2.00,12,0.23,177.00,3995.00,14100,20240229,-43.26,5900,20241206,35.59,8750,-8.57,20250220,6500,23.08,20250203,14100,-43.26,20240229,5900,35.59,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,121147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-200,5,-2.44,211158930,26172,35.69,8050,8190,7900,10660,5740,8200,8068.12,0.95,0,2740,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1009,45.20,2.00,12,0.21,177.00,3995.00,14100,20240229,-43.26,5900,20241206,35.59,8750,-8.57,20250220,6500,23.08,20250203,14100,-43.26,20240229,5900,35.59,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,111145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-190,5,-2.32,191541790,23726,32.35,8050,8190,7900,10660,5740,8200,8073.08,0.95,0,2131,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1010,45.25,2.01,12,0.19,177.00,3995.00,14100,20240229,-43.19,5900,20241206,35.76,8750,-8.46,20250220,6500,23.23,20250203,14100,-43.19,20240229,5900,35.76,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,101144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-190,5,-2.32,169343890,20976,28.60,8050,8190,7900,10660,5740,8200,8073.22,0.95,0,2827,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1010,45.25,2.01,12,0.17,177.00,3995.00,14100,20240229,-43.19,5900,20241206,35.76,8750,-8.46,20250220,6500,23.23,20250203,14100,-43.19,20240229,5900,35.76,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N +20250224,091152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-130,5,-1.59,73013240,9061,12.36,8050,8190,7900,10660,5740,8200,8057.97,0.95,0,1085,8773,8486,8323,8036,7873,8405,7955,63,2460,500,5740,10,1,12614560,1018,45.59,2.02,12,0.07,177.00,3995.00,14100,20240229,-42.77,5900,20241206,36.78,8750,-7.77,20250220,6500,24.15,20250203,14100,-42.77,20240229,5900,36.78,20241206,1.77,N,311320,500,63 억,,120400,N,N,0,N,00,N 20250221,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-400,5,-4.65,585002940,70813,24.63,8600,8610,8160,11180,6020,8600,8261.24,1.05,0,-14043,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1034,46.33,2.05,12,0.56,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8750,-6.29,20250220,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N 20250221,151146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-380,5,-4.42,551884270,66784,23.23,8600,8610,8160,11180,6020,8600,8263.72,1.05,0,-12077,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1037,46.44,2.06,12,0.53,177.00,3995.00,14100,20240229,-41.70,5900,20241206,39.32,8750,-6.06,20250220,6500,26.46,20250203,14100,-41.70,20240229,5900,39.32,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N 20250221,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,-400,5,-4.65,506147900,61197,21.29,8600,8610,8160,11180,6020,8600,8270.80,1.05,0,-9626,9053,8826,8523,8296,7993,8940,8410,63,2580,500,6020,10,1,12614560,1034,46.33,2.05,12,0.49,177.00,3995.00,14100,20240229,-41.84,5900,20241206,38.98,8750,-6.29,20250220,6500,26.15,20250203,14100,-41.84,20240229,5900,38.98,20241206,1.70,N,311320,500,63 억,,133066,N,N,0,N,00,N diff --git a/311390/price/prices-20250201.csv b/311390/price/prices-20250201.csv index 0ea6249891d8..cfed8cc27ed8 100644 --- a/311390/price/prices-20250201.csv +++ b/311390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6690,-30,5,-0.45,48479730,7322,47.04,6650,6710,6580,8730,4710,6720,6621.10,0.65,0,-1235,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,847,-12.92,1.61,12,0.06,-518.00,4157.00,7570,20241121,-11.62,4900,20241210,36.53,6980,-4.15,20250205,4920,35.98,20250109,7570,-11.62,20241121,4900,36.53,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,151151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6640,-80,5,-1.19,45818460,6924,44.48,6650,6700,6580,8730,4710,6720,6617.34,0.65,0,-1161,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,840,-12.82,1.60,12,0.05,-518.00,4157.00,7570,20241121,-12.29,4900,20241210,35.51,6980,-4.87,20250205,4920,34.96,20250109,7570,-12.29,20241121,4900,35.51,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,141149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6640,-80,5,-1.19,45400180,6861,44.07,6650,6700,6580,8730,4710,6720,6617.14,0.65,0,-1099,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,840,-12.82,1.60,12,0.05,-518.00,4157.00,7570,20241121,-12.29,4900,20241210,35.51,6980,-4.87,20250205,4920,34.96,20250109,7570,-12.29,20241121,4900,35.51,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,131151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6650,-70,5,-1.04,45393540,6860,44.07,6650,6700,6580,8730,4710,6720,6617.13,0.65,0,-1098,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,841,-12.84,1.60,12,0.05,-518.00,4157.00,7570,20241121,-12.15,4900,20241210,35.71,6980,-4.73,20250205,4920,35.16,20250109,7570,-12.15,20241121,4900,35.71,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,121148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6650,-70,5,-1.04,30120470,4542,29.18,6650,6700,6600,8730,4710,6720,6631.54,0.65,0,-507,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,841,-12.84,1.60,12,0.04,-518.00,4157.00,7570,20241121,-12.15,4900,20241210,35.71,6980,-4.73,20250205,4920,35.16,20250109,7570,-12.15,20241121,4900,35.71,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,111145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6650,-70,5,-1.04,20954700,3159,20.29,6650,6700,6600,8730,4710,6720,6633.33,0.65,0,55,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,841,-12.84,1.60,12,0.02,-518.00,4157.00,7570,20241121,-12.15,4900,20241210,35.71,6980,-4.73,20250205,4920,35.16,20250109,7570,-12.15,20241121,4900,35.71,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,101145,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6610,-110,5,-1.64,16642180,2507,16.10,6650,6700,6600,8730,4710,6720,6638.28,0.65,0,98,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,836,-12.76,1.59,12,0.02,-518.00,4157.00,7570,20241121,-12.68,4900,20241210,34.90,6980,-5.30,20250205,4920,34.35,20250109,7570,-12.68,20241121,4900,34.90,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N +20250224,091152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6700,-20,5,-0.30,46650,7,0.04,6650,6700,6650,8730,4710,6720,6664.29,0.65,0,0,6906,6812,6716,6622,6526,6765,6575,63,2010,500,4430,10,1,12653789,848,-12.93,1.61,12,0.00,-518.00,4157.00,7570,20241121,-11.49,4900,20241210,36.73,6980,-4.01,20250205,4920,36.18,20250109,7570,-11.49,20241121,4900,36.73,20241210,1.56,N,311390,500,63 억,,82660,N,N,0,N,00,N 20250221,161141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6720,-10,5,-0.15,103887310,15567,62.38,6730,6810,6620,8740,4720,6730,6673.56,0.70,0,-6002,6950,6840,6710,6600,6470,6895,6655,63,2010,500,4440,10,1,12653789,850,-12.97,1.62,12,0.12,-518.00,4157.00,7570,20241121,-11.23,4900,20241210,37.14,6980,-3.72,20250205,4920,36.59,20250109,7570,-11.23,20241121,4900,37.14,20241210,1.55,N,311390,500,63 억,,88662,N,N,0,N,00,N 20250221,151146,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6690,-40,5,-0.59,96665330,14492,58.07,6730,6810,6620,8740,4720,6730,6670.25,0.70,0,-5343,6950,6840,6710,6600,6470,6895,6655,63,2010,500,4440,10,1,12653789,847,-12.92,1.61,12,0.11,-518.00,4157.00,7570,20241121,-11.62,4900,20241210,36.53,6980,-4.15,20250205,4920,35.98,20250109,7570,-11.62,20241121,4900,36.53,20241210,1.55,N,311390,500,63 억,,88662,N,N,0,N,00,N 20250221,141147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6620,-110,5,-1.63,76839800,11517,46.15,6730,6810,6620,8740,4720,6730,6671.86,0.70,0,-4396,6950,6840,6710,6600,6470,6895,6655,63,2010,500,4440,10,1,12653789,838,-12.78,1.59,12,0.09,-518.00,4157.00,7570,20241121,-12.55,4900,20241210,35.10,6980,-5.16,20250205,4920,34.55,20250109,7570,-12.55,20241121,4900,35.10,20241210,1.55,N,311390,500,63 억,,88662,N,N,0,N,00,N diff --git a/311690/price/prices-20250201.csv b/311690/price/prices-20250201.csv index ee13bdb87217..c057216e5783 100644 --- a/311690/price/prices-20250201.csv +++ b/311690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,70,2,0.71,136362310,13777,93.04,9830,9980,9790,12840,6920,9880,9897.82,1.49,0,1913,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1300,-3.26,1.27,12,0.11,-3050.00,7846.00,18800,20241121,-47.07,8250,20241114,20.61,10600,-6.13,20250107,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,60,2,0.61,122766590,12409,83.80,9830,9980,9790,12840,6920,9880,9893.35,1.49,0,1179,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1299,-3.26,1.27,12,0.09,-3050.00,7846.00,18800,20241121,-47.13,8250,20241114,20.48,10600,-6.23,20250107,9300,6.88,20250203,18800,-47.13,20241121,8250,20.48,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,40,2,0.40,110754140,11197,75.61,9830,9980,9790,12840,6920,9880,9891.41,1.49,0,947,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1296,-3.25,1.26,12,0.09,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,131151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,10,2,0.10,92007650,9312,62.88,9830,9970,9790,12840,6920,9880,9880.55,1.49,0,-811,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1292,-3.24,1.26,12,0.07,-3050.00,7846.00,18800,20241121,-47.39,8250,20241114,19.88,10600,-6.70,20250107,9300,6.34,20250203,18800,-47.39,20241121,8250,19.88,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,121148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,40,2,0.40,69373040,7030,47.47,9830,9970,9790,12840,6920,9880,9868.14,1.49,0,-584,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1296,-3.25,1.26,12,0.05,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,111146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,40,2,0.40,63641680,6452,43.57,9830,9970,9790,12840,6920,9880,9863.87,1.49,0,-518,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1296,-3.25,1.26,12,0.05,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,40,2,0.40,51251930,5201,35.12,9830,9970,9790,12840,6920,9880,9854.25,1.49,0,-597,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1296,-3.25,1.26,12,0.04,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N +20250224,091153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,-90,5,-0.91,9179110,937,6.33,9830,9830,9790,12840,6920,9880,9796.28,1.49,0,-48,10066,9972,9926,9832,9786,9950,9810,65,2960,500,6120,10,1,13065462,1279,-3.21,1.25,12,0.01,-3050.00,7846.00,18800,20241121,-47.93,8250,20241114,18.67,10600,-7.64,20250107,9300,5.27,20250203,18800,-47.93,20241121,8250,18.67,20241114,0.33,N,311690,500,65 억,,194645,N,N,0,N,00,N 20250221,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-40,5,-0.40,147350240,14808,127.14,9950,10020,9880,12890,6950,9920,9950.72,1.49,0,-283,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1291,-3.24,1.26,12,0.11,-3050.00,7846.00,18800,20241121,-47.45,8250,20241114,19.76,10600,-6.79,20250107,9300,6.24,20250203,18800,-47.45,20241121,8250,19.76,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N 20250221,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,-20,5,-0.20,139067050,13970,119.95,9950,10020,9890,12890,6950,9920,9954.69,1.49,0,190,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1293,-3.25,1.26,12,0.11,-3050.00,7846.00,18800,20241121,-47.34,8250,20241114,20.00,10600,-6.60,20250107,9300,6.45,20250203,18800,-47.34,20241121,8250,20.00,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N 20250221,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,10,2,0.10,131848870,13242,113.69,9950,10020,9890,12890,6950,9920,9956.87,1.49,0,564,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1297,-3.26,1.27,12,0.10,-3050.00,7846.00,18800,20241121,-47.18,8250,20241114,20.36,10600,-6.32,20250107,9300,6.77,20250203,18800,-47.18,20241121,8250,20.36,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N diff --git a/311960/price/prices-20250201.csv b/311960/price/prices-20250201.csv index 2b8cf692a344..574bb1fe72bc 100644 --- a/311960/price/prices-20250201.csv +++ b/311960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161151,57,100.00,KONEX,,,N,N,N,N, ,N,2000,10,2,0.50,314647,159,27.04,1990,2090,1800,2285,1692,1990,1978.91,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,5,1,3062664,61,-2.59,0.48,12,0.01,-773.00,4194.00,14000,20240314,-85.71,1755,20250221,13.96,3990,-49.87,20250102,1755,13.96,20250221,14000,-85.71,20240314,1755,13.96,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,151152,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-40,5,-2.01,114647,59,10.03,1990,2090,1800,2285,1692,1990,1943.17,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,1,1,3062664,60,-2.52,0.46,12,0.00,-773.00,4194.00,14000,20240314,-86.07,1755,20250221,11.11,3990,-51.13,20250102,1755,11.11,20250221,14000,-86.07,20240314,1755,11.11,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,141149,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,43502,22,3.74,1990,2090,1900,2285,1692,1990,1977.36,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,1,1,3062664,58,-2.46,0.45,12,0.00,-773.00,4194.00,14000,20240314,-86.43,1755,20250221,8.26,3990,-52.38,20250102,1755,8.26,20250221,14000,-86.43,20240314,1755,8.26,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,131152,57,100.00,KONEX,,,N,N,N,N, ,N,2060,70,2,3.52,35899,18,3.06,1990,2090,1900,2285,1692,1990,1994.39,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,5,1,3062664,63,-2.66,0.49,12,0.00,-773.00,4194.00,14000,20240314,-85.29,1755,20250221,17.38,3990,-48.37,20250102,1755,17.38,20250221,14000,-85.29,20240314,1755,17.38,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,121148,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,33839,17,2.89,1990,2090,1900,2285,1692,1990,1990.53,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,1,1,3062664,58,-2.46,0.45,12,0.00,-773.00,4194.00,14000,20240314,-86.43,1755,20250221,8.26,3990,-52.38,20250102,1755,8.26,20250221,14000,-86.43,20240314,1755,8.26,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,111146,57,100.00,KONEX,,,N,N,N,N, ,N,2070,80,2,4.02,30038,15,2.55,1990,2090,1900,2285,1692,1990,2002.53,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,5,1,3062664,63,-2.68,0.49,12,0.00,-773.00,4194.00,14000,20240314,-85.21,1755,20250221,17.95,3990,-48.12,20250102,1755,17.95,20250221,14000,-85.21,20240314,1755,17.95,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,101145,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-90,5,-4.52,21923,11,1.87,1990,2090,1900,2285,1692,1990,1993.00,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,1,1,3062664,58,-2.46,0.45,12,0.00,-773.00,4194.00,14000,20240314,-86.43,1755,20250221,8.26,3990,-52.38,20250102,1755,8.26,20250221,14000,-86.43,20240314,1755,8.26,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20250224,091153,57,100.00,KONEX,,,N,N,N,N, ,N,2090,100,2,5.03,5980,3,0.51,1990,2090,1900,2285,1692,1990,1993.33,0.00,0,0,2286,2137,1946,1797,1606,2212,1872,15,295,500,1190,5,1,3062664,64,-2.70,0.50,12,0.00,-773.00,4194.00,14000,20240314,-85.07,1755,20250221,19.09,3990,-47.62,20250102,1755,19.09,20250221,14000,-85.07,20240314,1755,19.09,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250221,161141,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1990,-60,5,-2.93,1065930,588,175.00,1900,2095,1755,2355,1745,2050,1812.81,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,1,1,3062664,61,-2.57,0.47,12,0.02,-773.00,4194.00,14000,20240314,-85.79,1755,20250221,13.39,3990,-50.13,20250102,1755,13.39,20250221,14000,-85.79,20240314,1755,13.39,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250221,151146,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-50,5,-2.44,1057960,584,173.81,1900,2095,1755,2355,1745,2050,1811.58,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,61,-2.59,0.48,12,0.02,-773.00,4194.00,14000,20240314,-85.71,1755,20250221,13.96,3990,-49.87,20250102,1755,13.96,20250221,14000,-85.71,20240314,1755,13.96,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20250221,141147,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-50,5,-2.44,1053960,582,173.21,1900,2095,1755,2355,1745,2050,1810.93,0.00,0,0,2283,2166,1983,1866,1683,2075,1775,15,305,500,1230,5,1,3062664,61,-2.59,0.48,12,0.02,-773.00,4194.00,14000,20240314,-85.71,1755,20250221,13.96,3990,-49.87,20250102,1755,13.96,20250221,14000,-85.71,20240314,1755,13.96,20250221,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20250201.csv b/312610/price/prices-20250201.csv index cf10477e4613..c28397dab5b0 100644 --- a/312610/price/prices-20250201.csv +++ b/312610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1305,-9,5,-0.68,16917629,12777,56.35,1313,1347,1305,1708,920,1314,1328.92,0.47,0,1098,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,264,-8.76,0.42,12,0.06,-149.00,3107.00,2650,20240215,-50.75,1061,20241209,23.00,2625,-50.29,20250117,1133,15.18,20250108,2625,-50.29,20250117,1061,23.00,20241209,0.00,N,312610,500,101 억,,94524,N,Y,0,N,00,N +20250224,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1338,24,2,1.83,11923493,8956,39.50,1313,1347,1313,1708,920,1314,1331.34,0.47,0,2033,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,271,-8.98,0.43,12,0.04,-149.00,3107.00,2650,20240215,-49.51,1061,20241209,26.11,2625,-49.03,20250117,1133,18.09,20250108,2625,-49.03,20250117,1061,26.11,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,26,2,1.98,7032368,5273,23.26,1313,1347,1313,1708,920,1314,1333.66,0.47,0,994,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,271,-8.99,0.43,12,0.03,-149.00,3107.00,2650,20240215,-49.43,1061,20241209,26.30,2625,-48.95,20250117,1133,18.27,20250108,2625,-48.95,20250117,1061,26.30,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1329,15,2,1.14,6324911,4745,20.93,1313,1347,1313,1708,920,1314,1332.96,0.47,0,1266,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,269,-8.92,0.43,12,0.02,-149.00,3107.00,2650,20240215,-49.85,1061,20241209,25.26,2625,-49.37,20250117,1133,17.30,20250108,2625,-49.37,20250117,1061,25.26,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1339,25,2,1.90,4330455,3247,14.32,1313,1347,1313,1708,920,1314,1333.68,0.47,0,369,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,271,-8.99,0.43,12,0.02,-149.00,3107.00,2650,20240215,-49.47,1061,20241209,26.20,2625,-48.99,20250117,1133,18.18,20250108,2625,-48.99,20250117,1061,26.20,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,111146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1335,21,2,1.60,3812801,2859,12.61,1313,1347,1313,1708,920,1314,1333.61,0.47,0,392,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,270,-8.96,0.43,12,0.01,-149.00,3107.00,2650,20240215,-49.62,1061,20241209,25.82,2625,-49.14,20250117,1133,17.83,20250108,2625,-49.14,20250117,1061,25.82,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,101145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1342,28,2,2.13,3449702,2587,11.41,1313,1347,1313,1708,920,1314,1333.48,0.47,0,356,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,272,-9.01,0.43,12,0.01,-149.00,3107.00,2650,20240215,-49.36,1061,20241209,26.48,2625,-48.88,20250117,1133,18.45,20250108,2625,-48.88,20250117,1061,26.48,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N +20250224,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1327,13,2,0.99,1180893,895,3.95,1313,1327,1313,1708,920,1314,1319.43,0.47,0,446,1380,1347,1324,1291,1268,1335,1279,101,394,500,860,1,1,20256888,269,-8.91,0.43,12,0.00,-149.00,3107.00,2650,20240215,-49.92,1061,20241209,25.07,2625,-49.45,20250117,1133,17.12,20250108,2625,-49.45,20250117,1061,25.07,20241209,0.00,N,312610,500,101 억,,94524,N,N,0,N,00,N 20250221,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1314,-19,5,-1.43,29848091,22510,60.13,1333,1357,1301,1732,934,1333,1325.99,0.46,0,1186,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,266,-8.82,0.42,12,0.11,-149.00,3107.00,2650,20240215,-50.42,1061,20241209,23.85,2625,-49.94,20250117,1133,15.98,20250108,2650,-50.42,20240223,1061,23.85,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N 20250221,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1340,7,2,0.53,14514631,11042,29.50,1333,1357,1301,1732,934,1333,1314.49,0.46,0,2627,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,271,-8.99,0.43,12,0.05,-149.00,3107.00,2650,20240215,-49.43,1061,20241209,26.30,2625,-48.95,20250117,1133,18.27,20250108,2650,-49.43,20240223,1061,26.30,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N 20250221,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-11,5,-0.83,14035062,10685,28.54,1333,1357,1301,1732,934,1333,1313.53,0.46,0,2640,1419,1375,1354,1310,1289,1365,1300,101,399,500,870,1,1,20256888,268,-8.87,0.43,12,0.05,-149.00,3107.00,2650,20240215,-50.11,1061,20241209,24.60,2625,-49.64,20250117,1133,16.68,20250108,2650,-50.11,20240223,1061,24.60,20241209,0.00,N,312610,500,101 억,,93338,N,N,0,N,00,N diff --git a/313760/price/prices-20250201.csv b/313760/price/prices-20250201.csv index efe79124eb01..e1dc93aa701b 100644 --- a/313760/price/prices-20250201.csv +++ b/313760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,246744315,69326,133.95,3520,3660,3450,4565,2465,3515,3559.21,1.38,0,-12634,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,275,-1.14,1.47,12,0.88,-3075.00,2380.00,11100,20240311,-68.47,2270,20250120,54.19,5270,-33.59,20250210,2270,54.19,20250120,11100,-68.47,20240311,2270,54.19,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,151153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-35,5,-1.00,219967265,61614,119.05,3520,3660,3480,4565,2465,3515,3570.09,1.38,0,-11410,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,274,-1.13,1.46,12,0.78,-3075.00,2380.00,11100,20240311,-68.65,2270,20250120,53.30,5270,-33.97,20250210,2270,53.30,20250120,11100,-68.65,20240311,2270,53.30,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,5,2,0.14,204309085,57133,110.39,3520,3660,3490,4565,2465,3515,3576.04,1.38,0,-8982,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,277,-1.14,1.48,12,0.73,-3075.00,2380.00,11100,20240311,-68.29,2270,20250120,55.07,5270,-33.21,20250210,2270,55.07,20250120,11100,-68.29,20240311,2270,55.07,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,131152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,40,2,1.14,141197075,39185,75.71,3520,3660,3510,4565,2465,3515,3603.37,1.38,0,4644,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,280,-1.16,1.49,12,0.50,-3075.00,2380.00,11100,20240311,-67.97,2270,20250120,56.61,5270,-32.54,20250210,2270,56.61,20250120,11100,-67.97,20240311,2270,56.61,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,121149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,45,2,1.28,138580765,38450,74.29,3520,3660,3510,4565,2465,3515,3604.20,1.38,0,4814,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,280,-1.16,1.50,12,0.49,-3075.00,2380.00,11100,20240311,-67.93,2270,20250120,56.83,5270,-32.45,20250210,2270,56.83,20250120,11100,-67.93,20240311,2270,56.83,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,111147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3540,25,2,0.71,137602310,38175,73.76,3520,3660,3510,4565,2465,3515,3604.54,1.38,0,4704,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,279,-1.15,1.49,12,0.49,-3075.00,2380.00,11100,20240311,-68.11,2270,20250120,55.95,5270,-32.83,20250210,2270,55.95,20250120,11100,-68.11,20240311,2270,55.95,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,101146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,65,2,1.85,99534945,27617,53.36,3520,3660,3510,4565,2465,3515,3604.15,1.38,0,4434,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,282,-1.16,1.50,12,0.35,-3075.00,2380.00,11100,20240311,-67.75,2270,20250120,57.71,5270,-32.07,20250210,2270,57.71,20250120,11100,-67.75,20240311,2270,57.71,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N +20250224,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,75,2,2.13,28013015,7887,15.24,3520,3645,3510,4565,2465,3515,3551.84,1.38,0,-2123,3908,3711,3543,3346,3178,3627,3262,39,1050,500,2390,5,1,7869525,283,-1.17,1.51,12,0.10,-3075.00,2380.00,11100,20240311,-67.66,2270,20250120,58.15,5270,-31.88,20250210,2270,58.15,20250120,11100,-67.66,20240311,2270,58.15,20250120,0.02,N,313760,500,39 억,,108549,N,N,0,N,00,N 20250221,161142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-25,5,-0.71,181860310,50647,42.42,3540,3740,3375,4600,2480,3540,3590.74,1.56,0,-14336,3833,3686,3433,3286,3033,3760,3360,39,1060,500,2400,5,1,7869525,277,-1.14,1.48,12,0.64,-3075.00,2380.00,11100,20240311,-68.33,2270,20250120,54.85,5270,-33.30,20250210,2270,54.85,20250120,11100,-68.33,20240311,2270,54.85,20250120,0.02,N,313760,500,39 억,,122876,N,N,0,N,00,N 20250221,151147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,-10,5,-0.28,177396575,49378,41.35,3540,3740,3375,4600,2480,3540,3592.62,1.56,0,-13190,3833,3686,3433,3286,3033,3760,3360,39,1060,500,2400,5,1,7869525,278,-1.15,1.48,12,0.63,-3075.00,2380.00,11100,20240311,-68.20,2270,20250120,55.51,5270,-33.02,20250210,2270,55.51,20250120,11100,-68.20,20240311,2270,55.51,20250120,0.02,N,313760,500,39 억,,122876,N,N,0,N,00,N 20250221,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,20,2,0.56,169687450,47204,39.53,3540,3740,3375,4600,2480,3540,3594.77,1.56,0,-13479,3833,3686,3433,3286,3033,3760,3360,39,1060,500,2400,5,1,7869525,280,-1.16,1.50,12,0.60,-3075.00,2380.00,11100,20240311,-67.93,2270,20250120,56.83,5270,-32.45,20250210,2270,56.83,20250120,11100,-67.93,20240311,2270,56.83,20250120,0.02,N,313760,500,39 억,,122876,N,N,0,N,00,N diff --git a/314130/price/prices-20250201.csv b/314130/price/prices-20250201.csv index dda8c0e95cac..36dc9fe5a832 100644 --- a/314130/price/prices-20250201.csv +++ b/314130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-35,5,-1.20,485238120,171275,16.72,2890,2890,2785,3775,2035,2905,2833.09,2.15,0,-15862,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,892,-2.16,1.62,12,0.55,-1331.00,1773.00,7335,20240604,-60.87,2470,20241209,16.19,3200,-10.31,20250212,2555,12.33,20250203,14670,-80.44,20240604,2470,16.19,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-30,5,-1.03,474842865,167649,16.37,2890,2890,2785,3775,2035,2905,2832.36,2.15,0,-14913,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,894,-2.16,1.62,12,0.54,-1331.00,1773.00,7335,20240604,-60.80,2470,20241209,16.40,3200,-10.16,20250212,2555,12.52,20250203,14670,-80.40,20240604,2470,16.40,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,141150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-75,5,-2.58,406494825,143778,14.04,2890,2890,2785,3775,2035,2905,2827.24,2.15,0,-9987,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,880,-2.13,1.60,12,0.46,-1331.00,1773.00,7335,20240604,-61.42,2470,20241209,14.57,3200,-11.56,20250212,2555,10.76,20250203,14670,-80.71,20240604,2470,14.57,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,131153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-70,5,-2.41,383159130,135535,13.23,2890,2890,2785,3775,2035,2905,2827.01,2.15,0,-11714,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,881,-2.13,1.60,12,0.44,-1331.00,1773.00,7335,20240604,-61.35,2470,20241209,14.78,3200,-11.41,20250212,2555,10.96,20250203,14670,-80.67,20240604,2470,14.78,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-55,5,-1.89,351879820,124525,12.16,2890,2890,2785,3775,2035,2905,2825.78,2.15,0,-11033,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,886,-2.14,1.61,12,0.40,-1331.00,1773.00,7335,20240604,-61.15,2470,20241209,15.38,3200,-10.94,20250212,2555,11.55,20250203,14670,-80.57,20240604,2470,15.38,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,111147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-85,5,-2.93,328254575,116176,11.34,2890,2890,2785,3775,2035,2905,2825.49,2.15,0,-12405,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,877,-2.12,1.59,12,0.37,-1331.00,1773.00,7335,20240604,-61.55,2470,20241209,14.17,3200,-11.88,20250212,2555,10.37,20250203,14670,-80.78,20240604,2470,14.17,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,101146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-100,5,-3.44,257467780,91153,8.90,2890,2890,2785,3775,2035,2905,2824.57,2.15,0,-1428,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,872,-2.11,1.58,12,0.29,-1331.00,1773.00,7335,20240604,-61.76,2470,20241209,13.56,3200,-12.34,20250212,2555,9.78,20250203,14670,-80.88,20240604,2470,13.56,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N +20250224,091154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-65,5,-2.24,82433205,28934,2.82,2890,2890,2825,3775,2035,2905,2849.01,2.15,0,-4533,3271,3087,2881,2697,2491,3180,2790,155,870,500,2030,5,1,31085515,883,-2.13,1.60,12,0.09,-1331.00,1773.00,7335,20240604,-61.28,2470,20241209,14.98,3200,-11.25,20250212,2555,11.15,20250203,14670,-80.64,20240604,2470,14.98,20241209,0.69,N,314130,500,155 억,,668722,N,N,0,N,00,N 20250221,161142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,230,2,8.60,2983912215,1021305,515.09,2715,3065,2675,3475,1875,2675,2921.70,1.54,0,191413,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,903,-2.18,1.64,12,3.29,-1331.00,1773.00,7335,20240604,-60.40,2470,20241209,17.61,3200,-9.22,20250212,2555,13.70,20250203,14670,-80.20,20240604,2470,17.61,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N 20250221,151147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,220,2,8.22,2933720535,1003968,506.34,2715,3065,2675,3475,1875,2675,2922.13,1.54,0,191896,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,900,-2.18,1.63,12,3.23,-1331.00,1773.00,7335,20240604,-60.53,2470,20241209,17.21,3200,-9.53,20250212,2555,13.31,20250203,14670,-80.27,20240604,2470,17.21,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N 20250221,141148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,195,2,7.29,2800330735,957992,483.16,2715,3065,2675,3475,1875,2675,2923.13,1.54,0,194100,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,892,-2.16,1.62,12,3.08,-1331.00,1773.00,7335,20240604,-60.87,2470,20241209,16.19,3200,-10.31,20250212,2555,12.33,20250203,14670,-80.44,20240604,2470,16.19,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N diff --git a/314140/price/prices-20250201.csv b/314140/price/prices-20250201.csv index fbadb4dccb2e..5f0545194fac 100644 --- a/314140/price/prices-20250201.csv +++ b/314140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,29037130,5578,83.77,5230,5260,5190,6790,3670,5230,5205.65,0.31,0,-401,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,456,8.39,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,5480,-4.01,20250106,4830,8.90,20250203,10790,-51.25,20240610,4560,15.35,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,28137780,5407,81.20,5230,5250,5190,6790,3670,5230,5203.95,0.31,0,-365,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,453,8.34,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,141151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-30,5,-0.57,24438810,4698,70.55,5230,5250,5190,6790,3670,5230,5201.96,0.31,0,-295,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,451,8.29,0.44,12,0.05,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,5480,-5.11,20250106,4830,7.66,20250203,10790,-51.81,20240610,4560,14.04,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,131153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-20,5,-0.38,12557990,2415,36.27,5230,5250,5190,6790,3670,5230,5200.00,0.31,0,-254,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,452,8.31,0.44,12,0.03,627.00,11865.00,10790,20240610,-51.71,4560,20241115,14.25,5480,-4.93,20250106,4830,7.87,20250203,10790,-51.71,20240610,4560,14.25,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-30,5,-0.57,10732640,2064,31.00,5230,5250,5190,6790,3670,5230,5199.92,0.31,0,-174,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,451,8.29,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,5480,-5.11,20250106,4830,7.66,20250203,10790,-51.81,20240610,4560,14.04,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,111147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-30,5,-0.57,8091720,1557,23.38,5230,5250,5190,6790,3670,5230,5196.99,0.31,0,-116,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,451,8.29,0.44,12,0.02,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,5480,-5.11,20250106,4830,7.66,20250203,10790,-51.81,20240610,4560,14.04,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,101146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,4667670,898,13.49,5230,5250,5190,6790,3670,5230,5197.85,0.31,0,-21,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,453,8.34,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N +20250224,091154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-40,5,-0.76,3702650,713,10.71,5230,5230,5190,6790,3670,5230,5193.06,0.31,0,0,5276,5252,5216,5192,5156,5235,5175,43,1560,500,3660,10,1,8666361,450,8.28,0.44,12,0.01,627.00,11865.00,10790,20240610,-51.90,4560,20241115,13.82,5480,-5.29,20250106,4830,7.45,20250203,10790,-51.90,20240610,4560,13.82,20241115,1.49,N,314140,500,43 억,,26921,N,N,0,N,00,N 20250221,161143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,34681930,6659,156.20,5240,5240,5180,6790,3670,5230,5208.28,0.32,0,-652,5396,5312,5216,5132,5036,5355,5175,43,1560,500,3660,10,1,8666361,453,8.34,0.44,12,0.08,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5480,-4.56,20250106,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.49,N,314140,500,43 억,,27573,N,N,0,N,00,N 20250221,151148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-10,5,-0.19,31756940,6099,143.07,5240,5240,5180,6790,3670,5230,5206.91,0.32,0,-570,5396,5312,5216,5132,5036,5355,5175,43,1560,500,3660,10,1,8666361,452,8.33,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.62,4560,20241115,14.47,5480,-4.74,20250106,4830,8.07,20250203,10790,-51.62,20240610,4560,14.47,20241115,1.49,N,314140,500,43 억,,27573,N,N,0,N,00,N 20250221,141149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-10,5,-0.19,27939690,5365,125.85,5240,5240,5180,6790,3670,5230,5207.77,0.32,0,-380,5396,5312,5216,5132,5036,5355,5175,43,1560,500,3660,10,1,8666361,452,8.33,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.62,4560,20241115,14.47,5480,-4.74,20250106,4830,8.07,20250203,10790,-51.62,20240610,4560,14.47,20241115,1.49,N,314140,500,43 억,,27573,N,N,0,N,00,N diff --git a/314930/price/prices-20250201.csv b/314930/price/prices-20250201.csv index 977f6c96d01f..694a630464ce 100644 --- a/314930/price/prices-20250201.csv +++ b/314930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161153,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13740,-350,5,-2.48,1526066450,110328,150.05,14090,14090,13690,18310,9870,14090,13834.19,4.44,0,-3329,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4090,-416.36,7.59,12,0.37,-33.00,1811.00,24200,20241011,-43.22,8250,20240417,66.55,17170,-19.98,20250107,13240,3.78,20250203,62500,-78.02,20240226,8250,66.55,20240417,3.51,N,314930,500,148 억,,1321381,N,N,26,N,00,N +20250224,151153,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13820,-270,5,-1.92,1448459040,104683,142.37,14090,14090,13690,18310,9870,14090,13836.62,4.44,0,-2861,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4113,-418.79,7.63,12,0.35,-33.00,1811.00,24200,20241011,-42.89,8250,20240417,67.52,17170,-19.51,20250107,13240,4.38,20250203,62500,-77.89,20240226,8250,67.52,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,141151,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13850,-240,5,-1.70,1202025470,86811,118.07,14090,14090,13690,18310,9870,14090,13846.46,4.44,0,-10927,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4122,-419.70,7.65,12,0.29,-33.00,1811.00,24200,20241011,-42.77,8250,20240417,67.88,17170,-19.34,20250107,13240,4.61,20250203,62500,-77.84,20240226,8250,67.88,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,131153,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13890,-200,5,-1.42,1107040260,79947,108.73,14090,14090,13690,18310,9870,14090,13847.18,4.44,0,-12137,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4134,-420.91,7.67,12,0.27,-33.00,1811.00,24200,20241011,-42.60,8250,20240417,68.36,17170,-19.10,20250107,13240,4.91,20250203,62500,-77.78,20240226,8250,68.36,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,121150,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13860,-230,5,-1.63,1033113730,74611,101.47,14090,14090,13690,18310,9870,14090,13846.67,4.44,0,-12201,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4125,-420.00,7.65,12,0.25,-33.00,1811.00,24200,20241011,-42.73,8250,20240417,68.00,17170,-19.28,20250107,13240,4.68,20250203,62500,-77.82,20240226,8250,68.00,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,111147,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13700,-390,5,-2.77,914594190,65987,89.75,14090,14090,13690,18310,9870,14090,13860.22,4.44,0,-12644,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4078,-415.15,7.56,12,0.22,-33.00,1811.00,24200,20241011,-43.39,8250,20240417,66.06,17170,-20.21,20250107,13240,3.47,20250203,62500,-78.08,20240226,8250,66.06,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,101147,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13790,-300,5,-2.13,663118770,47680,64.85,14090,14090,13730,18310,9870,14090,13907.69,4.44,0,-4960,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4104,-417.88,7.61,12,0.16,-33.00,1811.00,24200,20241011,-43.02,8250,20240417,67.15,17170,-19.69,20250107,13240,4.15,20250203,62500,-77.94,20240226,8250,67.15,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N +20250224,091154,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,13880,-210,5,-1.49,258789960,18491,25.15,14090,14090,13880,18310,9870,14090,13995.46,4.44,0,1698,14463,14276,14093,13906,13723,14370,14000,149,4220,500,8730,10,1,29764103,4131,-420.61,7.66,12,0.06,-33.00,1811.00,24200,20241011,-42.64,8250,20240417,68.24,17170,-19.16,20250107,13240,4.83,20250203,62500,-77.79,20240226,8250,68.24,20240417,3.51,N,314930,500,148 억,,1321381,N,N,97,N,00,N 20250221,161143,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14090,90,2,0.64,1032093190,73065,69.76,13910,14280,13910,18200,9800,14000,14125.69,4.38,0,18287,14486,14242,14026,13782,13566,14230,13770,149,4200,500,8680,10,1,29764103,4194,-426.97,7.78,12,0.25,-33.00,1811.00,24200,20241011,-41.78,8250,20240417,70.79,17170,-17.94,20250107,13240,6.42,20250203,62500,-77.46,20240223,8250,70.79,20240417,3.44,N,314930,500,148 억,,1304176,N,N,97,N,00,N 20250221,151148,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14150,150,2,1.07,967977210,68519,65.42,13910,14280,13910,18200,9800,14000,14127.14,4.38,0,16660,14486,14242,14026,13782,13566,14230,13770,149,4200,500,8680,10,1,29764103,4212,-428.79,7.81,12,0.23,-33.00,1811.00,24200,20241011,-41.53,8250,20240417,71.52,17170,-17.59,20250107,13240,6.87,20250203,62500,-77.36,20240223,8250,71.52,20240417,3.44,N,314930,500,148 억,,1304176,N,N,151,N,00,N 20250221,141149,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,14170,170,2,1.21,787731030,55813,53.28,13910,14280,13910,18200,9800,14000,14113.76,4.38,0,9240,14486,14242,14026,13782,13566,14230,13770,149,4200,500,8680,10,1,29764103,4218,-429.39,7.82,12,0.19,-33.00,1811.00,24200,20241011,-41.45,8250,20240417,71.76,17170,-17.47,20250107,13240,7.02,20250203,62500,-77.33,20240223,8250,71.76,20240417,3.44,N,314930,500,148 억,,1304176,N,N,151,N,00,N diff --git a/315640/price/prices-20250201.csv b/315640/price/prices-20250201.csv index 11c1c9011a50..c5ba387db6bd 100644 --- a/315640/price/prices-20250201.csv +++ b/315640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-660,5,-8.76,5051354970,725991,265.57,7400,7400,6790,9780,5280,7530,6957.93,0.80,0,11751,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1540,-20.27,5.62,12,3.24,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.11,N,315640,500,112 억,,178645,N,N,1179,N,00,N +20250224,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-660,5,-8.76,4938513420,709555,259.56,7400,7400,6790,9780,5280,7530,6959.95,0.80,0,12150,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1540,-20.27,5.62,12,3.16,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,141151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-660,5,-8.76,4450415600,638386,233.53,7400,7400,6790,9780,5280,7530,6971.28,0.80,0,-2620,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1540,-20.27,5.62,12,2.85,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,131153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-640,5,-8.50,4081325380,584686,213.88,7400,7400,6790,9780,5280,7530,6980.29,0.80,0,-12891,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1545,-20.32,5.63,12,2.61,-339.00,1223.00,10531,20240219,-34.57,4160,20240805,65.62,9090,-24.20,20250206,5440,26.65,20250102,18770,-63.29,20240326,4160,65.62,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,121150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-660,5,-8.76,3545642720,506524,185.29,7400,7400,6790,9780,5280,7530,6999.86,0.80,0,-9852,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1540,-20.27,5.62,12,2.26,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,111148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-660,5,-8.76,2922892030,416023,152.19,7400,7400,6790,9780,5280,7530,7025.69,0.80,0,-1114,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1540,-20.27,5.62,12,1.86,-339.00,1223.00,10531,20240219,-34.76,4160,20240805,65.14,9090,-24.42,20250206,5440,26.29,20250102,18770,-63.40,20240326,4160,65.14,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,101147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6970,-560,5,-7.44,1804525680,254104,92.95,7400,7400,6970,9780,5280,7530,7101.39,0.80,0,-9544,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1563,-20.56,5.70,12,1.13,-339.00,1223.00,10531,20240219,-33.81,4160,20240805,67.55,9090,-23.32,20250206,5440,28.12,20250102,18770,-62.87,20240326,4160,67.55,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N +20250224,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-360,5,-4.78,629583530,87525,32.02,7400,7400,7100,9780,5280,7530,7192.87,0.80,0,2436,7890,7710,7610,7430,7330,7660,7380,112,2250,500,5270,10,1,22421268,1608,-21.15,5.86,12,0.39,-339.00,1223.00,10531,20240219,-31.92,4160,20240805,72.36,9090,-21.12,20250206,5440,31.80,20250102,18770,-61.80,20240326,4160,72.36,20240805,1.11,N,315640,500,112 억,,178645,N,N,31,N,00,N 20250221,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-80,5,-1.05,2068239400,271266,50.39,7790,7790,7510,9890,5330,7610,7624.43,0.89,0,-22304,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1688,-22.21,6.16,12,1.21,-339.00,1223.00,10531,20240219,-28.50,4160,20240805,81.01,9090,-17.16,20250206,5440,38.42,20250102,19620,-61.62,20240221,4160,81.01,20240805,1.07,N,315640,500,112 억,,200115,N,N,31,N,00,N 20250221,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-80,5,-1.05,1990644340,260953,48.47,7790,7790,7520,9890,5330,7610,7628.36,0.89,0,-22243,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1688,-22.21,6.16,12,1.16,-339.00,1223.00,10531,20240219,-28.50,4160,20240805,81.01,9090,-17.16,20250206,5440,38.42,20250102,19620,-61.62,20240221,4160,81.01,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N 20250221,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-60,5,-0.79,1709273580,223640,41.54,7790,7790,7520,9890,5330,7610,7642.97,0.89,0,-21673,8043,7826,7633,7416,7223,7730,7320,112,2280,500,5320,10,1,22421268,1693,-22.27,6.17,12,1.00,-339.00,1223.00,10531,20240219,-28.31,4160,20240805,81.49,9090,-16.94,20250206,5440,38.79,20250102,19620,-61.52,20240221,4160,81.49,20240805,1.07,N,315640,500,112 억,,200115,N,N,3936,N,00,N diff --git a/316140/price/prices-20250201.csv b/316140/price/prices-20250201.csv index c892e1f7174a..59fc56c53773 100644 --- a/316140/price/prices-20250201.csv +++ b/316140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17420,200,2,1.16,32220350860,1863291,116.20,17250,17420,17130,22350,12060,17220,17291.63,46.05,0,-22239,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,129359,5.14,0.41,12,0.25,3389.00,42165.00,17500,20250219,-0.46,13150,20240415,32.47,17500,-0.46,20250219,15220,14.45,20250103,17500,-0.46,20250219,13150,32.47,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,1344,N,00,N +20250224,151154,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17410,190,2,1.10,29586990790,1712082,106.77,17250,17420,17130,22350,12060,17220,17281.29,46.05,0,-41187,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,129285,5.14,0.41,12,0.23,3389.00,42165.00,17500,20250219,-0.51,13150,20240415,32.40,17500,-0.51,20250219,15220,14.39,20250103,17500,-0.51,20250219,13150,32.40,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,141151,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17370,150,2,0.87,25962108360,1503702,93.78,17250,17420,17130,22350,12060,17220,17265.46,46.05,0,-32691,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,128988,5.13,0.41,12,0.20,3389.00,42165.00,17500,20250219,-0.74,13150,20240415,32.09,17500,-0.74,20250219,15220,14.13,20250103,17500,-0.74,20250219,13150,32.09,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,131154,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17330,110,2,0.64,21642631220,1255192,78.28,17250,17380,17130,22350,12060,17220,17242.49,46.05,0,-34839,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,128691,5.11,0.41,12,0.17,3389.00,42165.00,17500,20250219,-0.97,13150,20240415,31.79,17500,-0.97,20250219,15220,13.86,20250103,17500,-0.97,20250219,13150,31.79,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,121150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17250,30,2,0.17,16477757100,956802,59.67,17250,17290,17130,22350,12060,17220,17221.70,46.05,0,-82693,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,128097,5.09,0.41,12,0.13,3389.00,42165.00,17500,20250219,-1.43,13150,20240415,31.18,17500,-1.43,20250219,15220,13.34,20250103,17500,-1.43,20250219,13150,31.18,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,111148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17230,10,2,0.06,13549844830,786999,49.08,17250,17290,17130,22350,12060,17220,17217.11,46.05,0,-64080,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,127949,5.08,0.41,12,0.11,3389.00,42165.00,17500,20250219,-1.54,13150,20240415,31.03,17500,-1.54,20250219,15220,13.21,20250103,17500,-1.54,20250219,13150,31.03,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,101147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17220,0,3,0.00,9730836170,565340,35.26,17250,17290,17130,22350,12060,17220,17212.36,46.05,0,-54659,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,127874,5.08,0.41,12,0.08,3389.00,42165.00,17500,20250219,-1.60,13150,20240415,30.95,17500,-1.60,20250219,15220,13.14,20250103,17500,-1.60,20250219,13150,30.95,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N +20250224,091155,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17220,0,3,0.00,3314364390,192767,12.02,17250,17290,17130,22350,12060,17220,17193.63,46.05,0,2471,17460,17340,17280,17160,17100,17310,17130,38027,5130,5000,13080,10,1,742591501,127874,5.08,0.41,12,0.03,3389.00,42165.00,17500,20250219,-1.60,13150,20240415,30.95,17500,-1.60,20250219,15220,13.14,20250103,17500,-1.60,20250219,13150,30.95,20240415,0.09,N,316140,5000,38026 억,,341987913,N,N,331,N,00,N 20250221,161144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17220,-110,5,-0.63,27642296030,1600537,101.55,17340,17400,17220,22500,12140,17330,17270.73,46.11,0,-306943,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,127874,5.08,0.41,12,0.22,3389.00,42165.00,17500,20250219,-1.60,13150,20240415,30.95,17500,-1.60,20250219,15220,13.14,20250103,17500,-1.60,20250219,13150,30.95,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,331,N,00,N 20250221,151148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17240,-90,5,-0.52,24221171380,1402047,88.96,17340,17400,17220,22500,12140,17330,17275.58,46.11,0,-268227,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128023,5.09,0.41,12,0.19,3389.00,42165.00,17500,20250219,-1.49,13150,20240415,31.10,17500,-1.49,20250219,15220,13.27,20250103,17500,-1.49,20250219,13150,31.10,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N 20250221,141149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,17250,-80,5,-0.46,20837902210,1205849,76.51,17340,17400,17220,22500,12140,17330,17280.69,46.11,0,-213284,17556,17442,17326,17212,17096,17500,17270,38027,5170,5000,13170,10,1,742591501,128097,5.09,0.41,12,0.16,3389.00,42165.00,17500,20250219,-1.43,13150,20240415,31.18,17500,-1.43,20250219,15220,13.34,20250103,17500,-1.43,20250219,13150,31.18,20240415,0.09,N,316140,5000,38026 억,,342383927,N,N,1328,N,00,N diff --git a/317120/price/prices-20250201.csv b/317120/price/prices-20250201.csv index fb2ace10df75..8a769b95f5e0 100644 --- a/317120/price/prices-20250201.csv +++ b/317120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-25,5,-0.78,79407480,25045,109.68,3210,3210,3160,4170,2250,3210,3170.59,0.56,0,-940,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,308,-5.73,2.89,12,0.26,-556.00,1102.00,6460,20240430,-50.70,2430,20241210,31.07,5360,-40.58,20250107,3060,4.08,20250102,6460,-50.70,20240430,2430,31.07,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,76283000,24064,105.39,3210,3210,3160,4170,2250,3210,3170.00,0.56,0,-778,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.25,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,141152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-35,5,-1.09,72318865,22812,99.90,3210,3210,3160,4170,2250,3210,3170.21,0.56,0,-1143,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.71,2.88,12,0.24,-556.00,1102.00,6460,20240430,-50.85,2430,20241210,30.66,5360,-40.76,20250107,3060,3.76,20250102,6460,-50.85,20240430,2430,30.66,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,131154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-40,5,-1.25,69129650,21805,95.49,3210,3210,3160,4170,2250,3210,3170.36,0.56,0,-1430,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,306,-5.70,2.88,12,0.23,-556.00,1102.00,6460,20240430,-50.93,2430,20241210,30.45,5360,-40.86,20250107,3060,3.59,20250102,6460,-50.93,20240430,2430,30.45,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,121150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,61287800,19336,84.68,3210,3210,3160,4170,2250,3210,3169.62,0.56,0,-1682,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.20,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,31308300,9861,43.19,3210,3210,3160,4170,2250,3210,3174.96,0.56,0,-1983,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.10,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,15199800,4773,20.90,3210,3210,3160,4170,2250,3210,3184.54,0.56,0,-1889,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.05,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N +20250224,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-30,5,-0.93,10045650,3153,13.81,3210,3210,3160,4170,2250,3210,3186.06,0.56,0,-1727,3253,3231,3193,3171,3133,3242,3182,49,960,500,1920,5,1,9660000,307,-5.72,2.89,12,0.03,-556.00,1102.00,6460,20240430,-50.77,2430,20241210,30.86,5360,-40.67,20250107,3060,3.92,20250102,6460,-50.77,20240430,2430,30.86,20241210,0.01,N,317120,500,49 억,,54190,N,N,0,N,00,N 20250221,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,15,2,0.47,66194580,20727,37.92,3195,3215,3155,4150,2240,3195,3193.63,0.57,0,-532,3298,3246,3203,3151,3108,3225,3130,49,955,500,1910,5,1,9660000,310,-5.77,2.91,12,0.21,-556.00,1102.00,6460,20240430,-50.31,2430,20241210,32.10,5360,-40.11,20250107,3060,4.90,20250102,6460,-50.31,20240430,2430,32.10,20241210,0.01,N,317120,500,49 억,,54711,N,N,0,N,00,N 20250221,151149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,10,2,0.31,58067715,18195,33.29,3195,3215,3155,4150,2240,3195,3191.41,0.57,0,-217,3298,3246,3203,3151,3108,3225,3130,49,955,500,1910,5,1,9660000,310,-5.76,2.91,12,0.19,-556.00,1102.00,6460,20240430,-50.39,2430,20241210,31.89,5360,-40.21,20250107,3060,4.74,20250102,6460,-50.39,20240430,2430,31.89,20241210,0.01,N,317120,500,49 억,,54711,N,N,0,N,00,N 20250221,141150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,15,2,0.47,56257200,17631,32.26,3195,3215,3155,4150,2240,3195,3190.81,0.57,0,-160,3298,3246,3203,3151,3108,3225,3130,49,955,500,1910,5,1,9660000,310,-5.77,2.91,12,0.18,-556.00,1102.00,6460,20240430,-50.31,2430,20241210,32.10,5360,-40.11,20250107,3060,4.90,20250102,6460,-50.31,20240430,2430,32.10,20241210,0.01,N,317120,500,49 억,,54711,N,N,0,N,00,N diff --git a/317240/price/prices-20250201.csv b/317240/price/prices-20250201.csv index 9e483e067393..c67c8efa0a86 100644 --- a/317240/price/prices-20250201.csv +++ b/317240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,292,-46,5,-13.61,3560403758,11575146,14.07,333,333,289,439,237,338,307.67,0.25,0,1272,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,313,-17.18,1.05,12,10.79,-17.00,279.00,573,20240603,-49.04,215,20250219,35.81,364,-19.78,20250221,215,35.81,20250219,467,-37.47,20240603,215,35.81,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,292,-46,5,-13.61,3369377493,10919124,13.27,333,333,291,439,237,338,308.57,0.25,0,-6557,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,313,-17.18,1.05,12,10.18,-17.00,279.00,573,20240603,-49.04,215,20250219,35.81,364,-19.78,20250221,215,35.81,20250219,467,-37.47,20240603,215,35.81,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,141152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,307,-31,5,-9.17,2946578244,9504852,11.55,333,333,300,439,237,338,310.00,0.25,0,51842,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,329,-18.06,1.10,12,8.86,-17.00,279.00,573,20240603,-46.42,215,20250219,42.79,364,-15.66,20250221,215,42.79,20250219,467,-34.26,20240603,215,42.79,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,131154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,309,-29,5,-8.58,2744611413,8846282,10.75,333,333,300,439,237,338,310.25,0.25,0,69910,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,331,-18.18,1.11,12,8.25,-17.00,279.00,573,20240603,-46.07,215,20250219,43.72,364,-15.11,20250221,215,43.72,20250219,467,-33.83,20240603,215,43.72,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,121151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,303,-35,5,-10.36,2400406179,7723167,9.39,333,333,300,439,237,338,310.80,0.25,0,517,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,325,-17.82,1.09,12,7.20,-17.00,279.00,573,20240603,-47.12,215,20250219,40.93,364,-16.76,20250221,215,40.93,20250219,467,-35.12,20240603,215,40.93,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,111148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,303,-35,5,-10.36,2085622263,6679431,8.12,333,333,300,439,237,338,312.24,0.25,0,-4094,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,325,-17.82,1.09,12,6.23,-17.00,279.00,573,20240603,-47.12,215,20250219,40.93,364,-16.76,20250221,215,40.93,20250219,467,-35.12,20240603,215,40.93,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,101148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,306,-32,5,-9.47,1731123536,5517710,6.70,333,333,300,439,237,338,313.73,0.25,0,9206,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,328,-18.00,1.10,12,5.15,-17.00,279.00,573,20240603,-46.60,215,20250219,42.33,364,-15.93,20250221,215,42.33,20250219,467,-34.48,20240603,215,42.33,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N +20250224,091156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,-16,5,-4.73,866565652,2732678,3.32,333,333,302,439,237,338,317.10,0.25,0,12529,394,366,336,308,278,380,322,107,101,100,200,1,1,107240922,345,-18.94,1.15,12,2.55,-17.00,279.00,573,20240603,-43.80,215,20250219,49.77,364,-11.54,20250221,215,49.77,20250219,467,-31.05,20240603,215,49.77,20250219,0.02,N,317240,100,107 억,,271326,N,N,0,N,00,N 20250221,161144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,338,58,2,20.71,28215310884,81774521,647.99,319,364,306,364,196,280,345.05,0.03,0,231592,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,362,-19.88,1.21,12,76.25,-17.00,279.00,573,20240603,-41.01,215,20250219,57.21,364,-7.14,20250221,215,57.21,20250219,467,-27.62,20240603,215,57.21,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N 20250221,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,336,56,2,20.00,27377719154,79257344,628.04,319,364,306,364,196,280,345.43,0.03,0,212114,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,360,-19.76,1.20,12,73.91,-17.00,279.00,573,20240603,-41.36,215,20250219,56.28,364,-7.69,20250221,215,56.28,20250219,467,-28.05,20240603,215,56.28,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N 20250221,141150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,361,81,2,28.93,21976247380,63435588,502.67,319,364,306,364,196,280,346.43,0.03,0,41412,318,299,261,242,204,308,251,107,84,100,170,1,1,107240922,387,-21.24,1.29,12,59.15,-17.00,279.00,573,20240603,-37.00,215,20250219,67.91,364,-0.82,20250221,215,67.91,20250219,467,-22.70,20240603,215,67.91,20250219,0.00,N,317240,100,107 억,,31414,N,N,0,N,00,N diff --git a/317330/price/prices-20250201.csv b/317330/price/prices-20250201.csv index cde972512979..ea42d6576c1e 100644 --- a/317330/price/prices-20250201.csv +++ b/317330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161154,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36850,-750,5,-1.99,6772057650,185250,70.10,36800,37200,35900,48850,26350,37600,36555.73,2.26,0,-5034,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7546,-91.44,3.72,12,0.90,-403.00,9903.00,67500,20240624,-45.41,20600,20240213,78.88,39700,-7.18,20250220,29350,25.55,20250102,67500,-45.41,20240624,26350,39.85,20240228,2.49,N,317330,500,102 억,,462057,N,N,367,N,00,N +20250224,151155,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36700,-900,5,-2.39,6541663150,178984,67.73,36800,37200,35900,48850,26350,37600,36548.87,2.26,0,-4625,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7515,-91.07,3.71,12,0.87,-403.00,9903.00,67500,20240624,-45.63,20600,20240213,78.16,39700,-7.56,20250220,29350,25.04,20250102,67500,-45.63,20240624,26350,39.28,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,141152,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36800,-800,5,-2.13,6071115100,166153,62.88,36800,37200,35900,48850,26350,37600,36539.30,2.26,0,-3892,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7535,-91.32,3.72,12,0.81,-403.00,9903.00,67500,20240624,-45.48,20600,20240213,78.64,39700,-7.30,20250220,29350,25.38,20250102,67500,-45.48,20240624,26350,39.66,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,131155,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36700,-900,5,-2.39,5339517850,146320,55.37,36800,37200,35900,48850,26350,37600,36492.06,2.26,0,-3318,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7515,-91.07,3.71,12,0.71,-403.00,9903.00,67500,20240624,-45.63,20600,20240213,78.16,39700,-7.56,20250220,29350,25.04,20250102,67500,-45.63,20240624,26350,39.28,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,121151,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36450,-1150,5,-3.06,4853427950,133047,50.35,36800,37200,35900,48850,26350,37600,36479.05,2.26,0,-7154,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7464,-90.45,3.68,12,0.65,-403.00,9903.00,67500,20240624,-46.00,20600,20240213,76.94,39700,-8.19,20250220,29350,24.19,20250102,67500,-46.00,20240624,26350,38.33,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,111149,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36400,-1200,5,-3.19,4443872500,121808,46.10,36800,37200,35900,48850,26350,37600,36482.60,2.26,0,-10563,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7453,-90.32,3.68,12,0.59,-403.00,9903.00,67500,20240624,-46.07,20600,20240213,76.70,39700,-8.31,20250220,29350,24.02,20250102,67500,-46.07,20240624,26350,38.14,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,101148,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36550,-1050,5,-2.79,3484957400,95503,36.14,36800,37200,35900,48850,26350,37600,36490.55,2.26,0,-7643,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7484,-90.69,3.69,12,0.47,-403.00,9903.00,67500,20240624,-45.85,20600,20240213,77.43,39700,-7.93,20250220,29350,24.53,20250102,67500,-45.85,20240624,26350,38.71,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N +20250224,091156,57,100.00,KSQ150,,화학,N,N,N,N, ,N,36150,-1450,5,-3.86,1397297950,38464,14.56,36800,36950,35900,48850,26350,37600,36327.42,2.26,0,-7110,39766,38682,37616,36532,35466,39225,37075,102,11250,500,26320,50,1,20476584,7402,-89.70,3.65,12,0.19,-403.00,9903.00,67500,20240624,-46.44,20600,20240213,75.49,39700,-8.94,20250220,29350,23.17,20250102,67500,-46.44,20240624,26350,37.19,20240228,2.49,N,317330,500,102 억,,462057,N,N,355,N,00,N 20250221,161144,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37600,450,2,1.21,9785524050,261152,58.82,37250,38700,36550,48250,26050,37150,37470.87,2.33,0,-16572,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7699,-93.30,3.80,12,1.28,-403.00,9903.00,67500,20240624,-44.30,19770,20240208,90.19,39700,-5.29,20250220,29350,28.11,20250102,67500,-44.30,20240624,25800,45.74,20240222,2.52,N,317330,500,102 억,,477491,N,N,355,N,00,N 20250221,151149,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37450,300,2,0.81,9373370000,250176,56.35,37250,38700,36550,48250,26050,37150,37467.49,2.33,0,-15968,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7668,-92.93,3.78,12,1.22,-403.00,9903.00,67500,20240624,-44.52,19770,20240208,89.43,39700,-5.67,20250220,29350,27.60,20250102,67500,-44.52,20240624,25800,45.16,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N 20250221,141150,57,100.00,KSQ150,,화학,N,N,N,N, ,N,37000,-150,5,-0.40,7932770650,211815,47.71,37250,38700,36550,48250,26050,37150,37451.84,2.33,0,-17181,41083,39116,37733,35766,34383,40100,36750,102,11100,500,26000,50,1,20476584,7576,-91.81,3.74,12,1.03,-403.00,9903.00,67500,20240624,-45.19,19770,20240208,87.15,39700,-6.80,20250220,29350,26.06,20250102,67500,-45.19,20240624,25800,43.41,20240222,2.52,N,317330,500,102 억,,477491,N,N,247,N,00,N diff --git a/317400/price/prices-20250201.csv b/317400/price/prices-20250201.csv index 8d611462c2cf..dc9c92993c55 100644 --- a/317400/price/prices-20250201.csv +++ b/317400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161154,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3325,-225,5,-6.34,460464345,138235,94.45,3400,3450,3305,4615,2485,3550,3331.03,0.32,0,-44236,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1290,4.01,0.32,12,0.36,830.00,10548.00,5650,20240717,-41.15,2985,20241209,11.39,3550,-6.34,20250221,2995,11.02,20250205,5650,-41.15,20240717,2985,11.39,20241209,0.46,N,317400,1000,387 억,,124736,N,N,5,N,00,N +20250224,151155,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3325,-225,5,-6.34,403705100,121163,82.78,3400,3450,3305,4615,2485,3550,3331.92,0.32,0,-33462,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1290,4.01,0.32,12,0.31,830.00,10548.00,5650,20240717,-41.15,2985,20241209,11.39,3550,-6.34,20250221,2995,11.02,20250205,5650,-41.15,20240717,2985,11.39,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,141153,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3320,-230,5,-6.48,386408230,115960,79.23,3400,3450,3305,4615,2485,3550,3332.25,0.32,0,-31108,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1288,4.00,0.31,12,0.30,830.00,10548.00,5650,20240717,-41.24,2985,20241209,11.22,3550,-6.48,20250221,2995,10.85,20250205,5650,-41.24,20240717,2985,11.22,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,131155,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-215,5,-6.06,344704925,103423,70.66,3400,3450,3305,4615,2485,3550,3332.96,0.32,0,-25761,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1293,4.02,0.32,12,0.27,830.00,10548.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,121151,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3350,-200,5,-5.63,316046035,94812,64.78,3400,3450,3305,4615,2485,3550,3333.40,0.32,0,-25736,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1299,4.04,0.32,12,0.24,830.00,10548.00,5650,20240717,-40.71,2985,20241209,12.23,3550,-5.63,20250221,2995,11.85,20250205,5650,-40.71,20240717,2985,12.23,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,111149,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3320,-230,5,-6.48,283733645,85112,58.15,3400,3450,3305,4615,2485,3550,3333.65,0.32,0,-24817,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1288,4.00,0.31,12,0.22,830.00,10548.00,5650,20240717,-41.24,2985,20241209,11.22,3550,-6.48,20250221,2995,10.85,20250205,5650,-41.24,20240717,2985,11.22,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,101148,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3330,-220,5,-6.20,176575215,52791,36.07,3400,3450,3320,4615,2485,3550,3344.80,0.32,0,-8984,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1291,4.01,0.32,12,0.14,830.00,10548.00,5650,20240717,-41.06,2985,20241209,11.56,3550,-6.20,20250221,2995,11.19,20250205,5650,-41.06,20240717,2985,11.56,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N +20250224,091156,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3335,-215,5,-6.06,104423605,31145,21.28,3400,3450,3320,4615,2485,3550,3352.82,0.32,0,-2093,3613,3581,3518,3486,3423,3597,3502,388,1065,1000,2550,5,1,38782520,1293,4.02,0.32,12,0.08,830.00,10548.00,5650,20240717,-40.97,2985,20241209,11.73,3550,-6.06,20250221,2995,11.35,20250205,5650,-40.97,20240717,2985,11.73,20241209,0.46,N,317400,1000,387 억,,124736,N,N,21,N,00,N 20250221,161145,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3550,100,2,2.90,497432875,141001,212.85,3460,3550,3455,4485,2415,3450,3527.81,0.25,0,26417,3550,3500,3450,3400,3350,3525,3425,388,1035,1000,2480,5,1,38782520,1377,4.28,0.34,12,0.36,830.00,10548.00,5650,20240717,-37.17,2985,20241209,18.93,3550,0.00,20250221,2995,18.53,20250205,5650,-37.17,20240717,2985,18.93,20241209,0.46,N,317400,1000,387 억,,96399,N,N,21,N,00,N 20250221,151150,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3545,95,2,2.75,389377880,110539,166.86,3460,3545,3455,4485,2415,3450,3522.54,0.25,0,18661,3550,3500,3450,3400,3350,3525,3425,388,1035,1000,2480,5,1,38782520,1375,4.27,0.34,12,0.29,830.00,10548.00,5650,20240717,-37.26,2985,20241209,18.76,3545,0.00,20250221,2995,18.36,20250205,5650,-37.26,20240717,2985,18.76,20241209,0.46,N,317400,1000,387 억,,96399,N,N,13,N,00,N 20250221,141150,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3535,85,2,2.46,326686480,92824,140.12,3460,3545,3455,4485,2415,3450,3519.42,0.25,0,10010,3550,3500,3450,3400,3350,3525,3425,388,1035,1000,2480,5,1,38782520,1371,4.26,0.34,12,0.24,830.00,10548.00,5650,20240717,-37.43,2985,20241209,18.43,3545,-0.28,20250221,2995,18.03,20250205,5650,-37.43,20240717,2985,18.43,20241209,0.46,N,317400,1000,387 억,,96399,N,N,13,N,00,N diff --git a/317530/price/prices-20250201.csv b/317530/price/prices-20250201.csv index f411522dfc39..302a8b2324de 100644 --- a/317530/price/prices-20250201.csv +++ b/317530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161155,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6230,540,2,9.49,857043550,141250,127.52,5690,6250,5620,7390,3990,5690,6067.10,1.02,0,2490,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,625,-7.91,6.55,12,1.41,-788.00,951.00,6250,20250224,-0.32,2650,20240806,135.09,6250,-0.32,20250224,4700,32.55,20250102,6250,-0.32,20250224,2650,135.09,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,151156,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6120,430,2,7.56,814069990,134314,121.25,5690,6250,5620,7390,3990,5690,6060.95,1.02,0,2568,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,614,-7.77,6.44,12,1.34,-788.00,951.00,6250,20250224,-2.08,2650,20240806,130.94,6250,-2.08,20250224,4700,30.21,20250102,6250,-2.08,20250224,2650,130.94,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,141153,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6130,440,2,7.73,714145350,118144,106.66,5690,6250,5620,7390,3990,5690,6044.70,1.02,0,1694,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,615,-7.78,6.45,12,1.18,-788.00,951.00,6250,20250224,-1.92,2650,20240806,131.32,6250,-1.92,20250224,4700,30.43,20250102,6250,-1.92,20250224,2650,131.32,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,131155,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6000,310,2,5.45,647685520,107224,96.80,5690,6250,5620,7390,3990,5690,6040.49,1.02,0,-1442,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,602,-7.61,6.31,12,1.07,-788.00,951.00,6250,20250224,-4.00,2650,20240806,126.42,6250,-4.00,20250224,4700,27.66,20250102,6250,-4.00,20250224,2650,126.42,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,121152,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6080,390,2,6.85,575504640,95248,85.99,5690,6250,5620,7390,3990,5690,6042.17,1.02,0,-426,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,610,-7.72,6.39,12,0.95,-788.00,951.00,6250,20250224,-2.72,2650,20240806,129.43,6250,-2.72,20250224,4700,29.36,20250102,6250,-2.72,20250224,2650,129.43,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,111149,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6000,310,2,5.45,306956170,51560,46.55,5690,6100,5620,7390,3990,5690,5953.38,1.02,0,-584,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,602,-7.61,6.31,12,0.51,-788.00,951.00,6100,20240221,-1.64,2650,20240806,126.42,6100,-1.64,20250224,4700,27.66,20250102,6100,-1.64,20250224,2650,126.42,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,101149,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5890,200,2,3.51,250129140,42081,37.99,5690,6100,5620,7390,3990,5690,5943.99,1.02,0,-3811,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,591,-7.47,6.19,12,0.42,-788.00,951.00,6100,20240221,-3.44,2650,20240806,122.26,6100,-3.44,20250224,4700,25.32,20250102,6100,-3.44,20250224,2650,122.26,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N +20250224,091156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,30,2,0.53,8083090,1425,1.29,5690,5720,5620,7390,3990,5690,5672.34,1.02,0,-619,6130,5910,5660,5440,5190,6020,5550,50,1700,500,3980,10,1,10039454,574,-7.26,6.01,12,0.01,-788.00,951.00,6100,20240221,-6.23,2650,20240806,115.85,5880,-2.72,20250221,4700,21.70,20250102,5880,-2.72,20250221,2650,115.85,20240806,0.02,N,317530,500,50 억,,102691,N,N,0,N,00,N 20250221,161145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5690,280,2,5.18,624357770,110673,265.43,5500,5880,5410,7030,3790,5410,5641.46,0.97,0,3622,5570,5490,5330,5250,5090,5530,5290,50,1620,500,3780,10,1,10039454,571,-7.22,5.98,12,1.10,-788.00,951.00,6100,20240221,-6.72,2650,20240806,114.72,5880,-3.23,20250221,4700,21.06,20250102,6100,-6.72,20240221,2650,114.72,20240806,0.02,N,317530,500,50 억,,97851,N,N,0,N,00,N 20250221,151150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,330,2,6.10,591656670,104953,251.72,5500,5880,5410,7030,3790,5410,5637.35,0.97,0,4112,5570,5490,5330,5250,5090,5530,5290,50,1620,500,3780,10,1,10039454,576,-7.28,6.04,12,1.05,-788.00,951.00,6100,20240221,-5.90,2650,20240806,116.60,5880,-2.38,20250221,4700,22.13,20250102,6100,-5.90,20240221,2650,116.60,20240806,0.02,N,317530,500,50 억,,97851,N,N,0,N,00,N 20250221,141151,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5680,270,2,4.99,553433630,98253,235.65,5500,5880,5410,7030,3790,5410,5632.74,0.97,0,2501,5570,5490,5330,5250,5090,5530,5290,50,1620,500,3780,10,1,10039454,570,-7.21,5.97,12,0.98,-788.00,951.00,6100,20240221,-6.89,2650,20240806,114.34,5880,-3.40,20250221,4700,20.85,20250102,6100,-6.89,20240221,2650,114.34,20240806,0.02,N,317530,500,50 억,,97851,N,N,0,N,00,N diff --git a/317690/price/prices-20250201.csv b/317690/price/prices-20250201.csv index 7fce88eac8ee..db6057a4746c 100644 --- a/317690/price/prices-20250201.csv +++ b/317690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,0,3,0.00,856667150,162310,114.77,5300,5480,5100,6780,3660,5220,5278.02,25.53,0,30086,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,864,-4.00,4.76,12,0.98,-1305.00,1096.00,23700,20240809,-77.97,3360,20240418,55.36,7690,-32.12,20250106,5100,2.35,20250224,23700,-77.97,20240809,3360,55.36,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,20,2,0.38,834959990,158156,111.83,5300,5480,5100,6780,3660,5220,5279.35,25.53,0,29301,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,867,-4.02,4.78,12,0.96,-1305.00,1096.00,23700,20240809,-77.89,3360,20240418,55.95,7690,-31.86,20250106,5100,2.75,20250224,23700,-77.89,20240809,3360,55.95,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5200,-20,5,-0.38,750798150,142002,100.41,5300,5480,5100,6780,3660,5220,5287.24,25.53,0,19736,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,860,-3.98,4.74,12,0.86,-1305.00,1096.00,23700,20240809,-78.06,3360,20240418,54.76,7690,-32.38,20250106,5100,1.96,20250224,23700,-78.06,20240809,3360,54.76,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,131155,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5250,30,2,0.57,514429920,96360,68.14,5300,5480,5240,6780,3660,5220,5338.63,25.53,0,16894,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,868,-4.02,4.79,12,0.58,-1305.00,1096.00,23700,20240809,-77.85,3360,20240418,56.25,7690,-31.73,20250106,5180,1.35,20250220,23700,-77.85,20240809,3360,56.25,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,121152,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,60,2,1.15,453199900,84732,59.91,5300,5480,5250,6780,3660,5220,5348.64,25.53,0,16866,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,873,-4.05,4.82,12,0.51,-1305.00,1096.00,23700,20240809,-77.72,3360,20240418,57.14,7690,-31.34,20250106,5180,1.93,20250220,23700,-77.72,20240809,3360,57.14,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,111150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,70,2,1.34,400342550,74737,52.85,5300,5480,5250,6780,3660,5220,5356.69,25.53,0,13788,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,875,-4.05,4.83,12,0.45,-1305.00,1096.00,23700,20240809,-77.68,3360,20240418,57.44,7690,-31.21,20250106,5180,2.12,20250220,23700,-77.68,20240809,3360,57.44,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,101149,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,90,2,1.72,330679280,61607,43.56,5300,5480,5270,6780,3660,5220,5367.57,25.53,0,12454,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,878,-4.07,4.84,12,0.37,-1305.00,1096.00,23700,20240809,-77.59,3360,20240418,58.04,7690,-30.95,20250106,5180,2.51,20250220,23700,-77.59,20240809,3360,58.04,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N +20250224,091157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,130,2,2.49,165229920,30711,21.72,5300,5480,5300,6780,3660,5220,5380.18,25.53,0,11418,5460,5340,5270,5150,5080,5305,5115,83,1560,500,3230,10,1,16542411,885,-4.10,4.88,12,0.19,-1305.00,1096.00,23700,20240809,-77.43,3360,20240418,59.23,7690,-30.43,20250106,5180,3.28,20250220,23700,-77.43,20240809,3360,59.23,20240418,1.89,N,317690,500,82 억,,4222887,N,N,0,N,00,N 20250221,161145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-20,5,-0.38,742535140,140642,19.16,5270,5390,5200,6810,3670,5240,5279.61,25.65,0,13402,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,864,-4.00,4.76,12,0.85,-1305.00,1096.00,23700,20240809,-77.97,3360,20240418,55.36,7690,-32.12,20250106,5180,0.77,20250220,23700,-77.97,20240809,3360,55.36,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N 20250221,151150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,20,2,0.38,666513950,126090,17.18,5270,5390,5210,6810,3670,5240,5286.02,25.65,0,12827,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,870,-4.03,4.80,12,0.76,-1305.00,1096.00,23700,20240809,-77.81,3360,20240418,56.55,7690,-31.60,20250106,5180,1.54,20250220,23700,-77.81,20240809,3360,56.55,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N 20250221,141151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5310,70,2,1.34,530965100,100341,13.67,5270,5390,5210,6810,3670,5240,5291.61,25.65,0,5562,6293,5766,5473,4946,4653,5620,4800,83,1570,500,3240,10,1,16542411,878,-4.07,4.84,12,0.61,-1305.00,1096.00,23700,20240809,-77.59,3360,20240418,58.04,7690,-30.95,20250106,5180,2.51,20250220,23700,-77.59,20240809,3360,58.04,20240418,1.86,N,317690,500,82 억,,4243223,N,N,0,N,00,N diff --git a/317770/price/prices-20250201.csv b/317770/price/prices-20250201.csv index 3f6aab6b7a10..9ff07bed4a5a 100644 --- a/317770/price/prices-20250201.csv +++ b/317770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,20,2,0.60,1433383830,434100,68.62,3300,3360,3250,4335,2335,3335,3301.76,0.53,0,20537,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,810,-20.09,1.39,12,1.80,-167.00,2410.00,6100,20240305,-45.00,2335,20241209,43.68,4050,-17.16,20250213,2630,27.57,20250203,6100,-45.00,20240305,2335,43.68,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,151156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,5,2,0.15,1285796950,390039,61.66,3300,3345,3250,4335,2335,3335,3296.38,0.53,0,16465,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,807,-20.00,1.39,12,1.61,-167.00,2410.00,6100,20240305,-45.25,2335,20241209,43.04,4050,-17.53,20250213,2630,27.00,20250203,6100,-45.25,20240305,2335,43.04,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-20,5,-0.60,1084588320,329631,52.11,3300,3330,3250,4335,2335,3335,3290.03,0.53,0,-3495,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,801,-19.85,1.38,12,1.36,-167.00,2410.00,6100,20240305,-45.66,2335,20241209,41.97,4050,-18.15,20250213,2630,26.05,20250203,6100,-45.66,20240305,2335,41.97,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-40,5,-1.20,929854415,282817,44.71,3300,3330,3250,4335,2335,3335,3287.49,0.53,0,-9046,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,796,-19.73,1.37,12,1.17,-167.00,2410.00,6100,20240305,-45.98,2335,20241209,41.11,4050,-18.64,20250213,2630,25.29,20250203,6100,-45.98,20240305,2335,41.11,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,121152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-35,5,-1.05,841590250,256047,40.48,3300,3330,3250,4335,2335,3335,3286.47,0.53,0,-17889,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,797,-19.76,1.37,12,1.06,-167.00,2410.00,6100,20240305,-45.90,2335,20241209,41.33,4050,-18.52,20250213,2630,25.48,20250203,6100,-45.90,20240305,2335,41.33,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-65,5,-1.95,722808375,219922,34.77,3300,3330,3250,4335,2335,3335,3286.21,0.53,0,-20473,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,790,-19.58,1.36,12,0.91,-167.00,2410.00,6100,20240305,-46.39,2335,20241209,40.04,4050,-19.26,20250213,2630,24.33,20250203,6100,-46.39,20240305,2335,40.04,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,101149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-70,5,-2.10,526554120,159755,25.25,3300,3330,3255,4335,2335,3335,3295.51,0.53,0,-3955,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,789,-19.55,1.35,12,0.66,-167.00,2410.00,6100,20240305,-46.48,2335,20241209,39.83,4050,-19.38,20250213,2630,24.14,20250203,6100,-46.48,20240305,2335,39.83,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N +20250224,091157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-35,5,-1.05,143777060,43652,6.90,3300,3325,3265,4335,2335,3335,3291.70,0.53,0,10695,3485,3410,3285,3210,3085,3447,3247,121,1000,500,2330,5,1,24152670,797,-19.76,1.37,12,0.18,-167.00,2410.00,6100,20240305,-45.90,2335,20241209,41.33,4050,-18.52,20250213,2630,25.48,20250203,6100,-45.90,20240305,2335,41.33,20241209,2.84,N,317770,500,120 억,,127822,N,N,0,N,00,N 20250221,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,85,2,2.62,1984998645,609197,73.22,3190,3360,3160,4225,2275,3250,3258.12,0.27,0,63070,3426,3337,3281,3192,3136,3310,3165,121,975,500,2270,5,1,24152670,805,-19.97,1.38,12,2.52,-167.00,2410.00,6100,20240305,-45.33,2335,20241209,42.83,4050,-17.65,20250213,2630,26.81,20250203,6100,-45.33,20240305,2335,42.83,20241209,3.08,N,317770,500,120 억,,64131,N,N,0,N,00,N 20250221,151150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,80,2,2.46,1882985125,578586,69.54,3190,3360,3160,4225,2275,3250,3254.46,0.27,0,59093,3426,3337,3281,3192,3136,3310,3165,121,975,500,2270,5,1,24152670,804,-19.94,1.38,12,2.40,-167.00,2410.00,6100,20240305,-45.41,2335,20241209,42.61,4050,-17.78,20250213,2630,26.62,20250203,6100,-45.41,20240305,2335,42.61,20241209,3.08,N,317770,500,120 억,,64131,N,N,0,N,00,N 20250221,141151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,40,2,1.23,1336325570,414061,49.77,3190,3305,3160,4225,2275,3250,3227.36,0.27,0,22205,3426,3337,3281,3192,3136,3310,3165,121,975,500,2270,5,1,24152670,795,-19.70,1.37,12,1.71,-167.00,2410.00,6100,20240305,-46.07,2335,20241209,40.90,4050,-18.77,20250213,2630,25.10,20250203,6100,-46.07,20240305,2335,40.90,20241209,3.08,N,317770,500,120 억,,64131,N,N,0,N,00,N diff --git a/317830/price/prices-20250201.csv b/317830/price/prices-20250201.csv index c7294223d8ec..babbf58dd41a 100644 --- a/317830/price/prices-20250201.csv +++ b/317830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-50,5,-0.53,3171698050,342663,134.68,9060,9580,8950,12220,6580,9400,9255.88,0.45,0,-4137,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,1007,-123.03,1.72,12,3.18,-76.00,5447.00,11860,20240214,-21.16,3620,20241209,158.29,11800,-20.76,20250210,4580,104.15,20250102,11800,-20.76,20250210,3620,158.29,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-100,5,-1.06,3107865770,335828,131.99,9060,9580,8950,12220,6580,9400,9254.34,0.45,0,-5183,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,1002,-122.37,1.71,12,3.12,-76.00,5447.00,11860,20240214,-21.59,3620,20241209,156.91,11800,-21.19,20250210,4580,103.06,20250102,11800,-21.19,20250210,3620,156.91,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-130,5,-1.38,2846227340,307648,120.92,9060,9580,8950,12220,6580,9400,9251.57,0.45,0,-6113,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,999,-121.97,1.70,12,2.86,-76.00,5447.00,11860,20240214,-21.84,3620,20241209,156.08,11800,-21.44,20250210,4580,102.40,20250102,11800,-21.44,20250210,3620,156.08,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,131156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-20,5,-0.21,2699028170,291814,114.69,9060,9580,8950,12220,6580,9400,9249.14,0.45,0,-5768,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,1011,-123.42,1.72,12,2.71,-76.00,5447.00,11860,20240214,-20.91,3620,20241209,159.12,11800,-20.51,20250210,4580,104.80,20250102,11800,-20.51,20250210,3620,159.12,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,121153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-80,5,-0.85,2589689160,280104,110.09,9060,9580,8950,12220,6580,9400,9245.46,0.45,0,-4404,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,1004,-122.63,1.71,12,2.60,-76.00,5447.00,11860,20240214,-21.42,3620,20241209,157.46,11800,-21.02,20250210,4580,103.49,20250102,11800,-21.02,20250210,3620,157.46,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,111150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,30,2,0.32,1665932430,182073,71.56,9060,9500,8950,12220,6580,9400,9149.80,0.45,0,-2986,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,1016,-124.08,1.73,12,1.69,-76.00,5447.00,11860,20240214,-20.49,3620,20241209,160.50,11800,-20.08,20250210,4580,105.90,20250102,11800,-20.08,20250210,3620,160.50,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,101150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,-450,5,-4.79,901362570,99423,39.08,9060,9230,8950,12220,6580,9400,9065.94,0.45,0,4028,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,964,-117.76,1.64,12,0.92,-76.00,5447.00,11860,20240214,-24.54,3620,20241209,147.24,11800,-24.15,20250210,4580,95.41,20250102,11800,-24.15,20250210,3620,147.24,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N +20250224,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,-270,5,-2.87,279619360,30671,12.05,9060,9230,9060,12220,6580,9400,9116.73,0.45,0,1402,9940,9670,9480,9210,9020,9805,9345,11,2820,100,6580,10,1,10773818,984,-120.13,1.68,12,0.28,-76.00,5447.00,11860,20240214,-23.02,3620,20241209,152.21,11800,-22.63,20250210,4580,99.34,20250102,11800,-22.63,20250210,3620,152.21,20241209,3.19,N,317830,100,10 억,,48661,N,N,0,N,00,N 20250221,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-60,5,-0.63,2389538130,250296,73.72,9360,9750,9290,12290,6630,9460,9547.75,0.69,0,-25925,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1013,-123.68,1.73,12,2.32,-76.00,5447.00,11860,20240214,-20.74,3620,20241209,159.67,11800,-20.34,20250210,4580,105.24,20250102,11800,-20.34,20250210,3620,159.67,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N 20250221,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,-30,5,-0.32,2241180470,234513,69.07,9360,9750,9290,12290,6630,9460,9556.79,0.69,0,-26718,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1016,-124.08,1.73,12,2.18,-76.00,5447.00,11860,20240214,-20.49,3620,20241209,160.50,11800,-20.08,20250210,4580,105.90,20250102,11800,-20.08,20250210,3620,160.50,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N 20250221,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,20,2,0.21,2013113920,210372,61.96,9360,9750,9290,12290,6630,9460,9569.36,0.69,0,-30268,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1021,-124.74,1.74,12,1.95,-76.00,5447.00,11860,20240214,-20.07,3620,20241209,161.88,11800,-19.66,20250210,4580,106.99,20250102,11800,-19.66,20250210,3620,161.88,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N diff --git a/317850/price/prices-20250201.csv b/317850/price/prices-20250201.csv index 132e1e046041..1dcc889d3192 100644 --- a/317850/price/prices-20250201.csv +++ b/317850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,150,2,1.57,1069673300,110985,155.83,9530,9780,9520,12400,6680,9540,9639.42,3.36,0,-8928,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,807,-334.14,1.74,12,1.33,-29.00,5568.00,13280,20240730,-27.03,7830,20241209,23.75,11280,-14.10,20250213,8640,12.15,20250102,13280,-27.03,20240730,7830,23.75,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,100,2,1.05,1030275070,106915,150.11,9530,9780,9520,12400,6680,9540,9638.08,3.36,0,-9546,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,802,-332.41,1.73,12,1.28,-29.00,5568.00,13280,20240730,-27.41,7830,20241209,23.12,11280,-14.54,20250213,8640,11.57,20250102,13280,-27.41,20240730,7830,23.12,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,110,2,1.15,897684950,93179,130.83,9530,9780,9520,12400,6680,9540,9635.88,3.36,0,-8565,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,803,-332.76,1.73,12,1.12,-29.00,5568.00,13280,20240730,-27.33,7830,20241209,23.24,11280,-14.45,20250213,8640,11.69,20250102,13280,-27.33,20240730,7830,23.24,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,131156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,120,2,1.26,854952980,88742,124.60,9530,9780,9520,12400,6680,9540,9636.13,3.36,0,-9225,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,804,-333.10,1.73,12,1.07,-29.00,5568.00,13280,20240730,-27.26,7830,20241209,23.37,11280,-14.36,20250213,8640,11.81,20250102,13280,-27.26,20240730,7830,23.37,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,121153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,130,2,1.36,759589930,78851,110.71,9530,9780,9520,12400,6680,9540,9635.46,3.36,0,-7913,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,805,-333.45,1.74,12,0.95,-29.00,5568.00,13280,20240730,-27.18,7830,20241209,23.50,11280,-14.27,20250213,8640,11.92,20250102,13280,-27.18,20240730,7830,23.50,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,111151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,90,2,0.94,705416250,73247,102.84,9530,9780,9520,12400,6680,9540,9632.98,3.36,0,-7705,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,802,-332.07,1.73,12,0.88,-29.00,5568.00,13280,20240730,-27.48,7830,20241209,22.99,11280,-14.63,20250213,8640,11.46,20250102,13280,-27.48,20240730,7830,22.99,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,101150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,30,2,0.31,484250930,50397,70.76,9530,9750,9520,12400,6680,9540,9611.33,3.36,0,-9900,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,797,-330.00,1.72,12,0.61,-29.00,5568.00,13280,20240730,-27.94,7830,20241209,22.22,11280,-15.16,20250213,8640,10.76,20250102,13280,-27.94,20240730,7830,22.22,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N +20250224,091158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,150,2,1.57,188487820,19609,27.53,9530,9750,9520,12400,6680,9540,9619.80,3.36,0,1308,9766,9652,9576,9462,9386,9710,9520,42,2860,500,6860,10,1,8324420,807,-334.14,1.74,12,0.24,-29.00,5568.00,13280,20240730,-27.03,7830,20241209,23.75,11280,-14.10,20250213,8640,12.15,20250102,13280,-27.03,20240730,7830,23.75,20241209,6.69,N,317850,500,41 억,,279651,N,N,0,N,00,N 20250221,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,-90,5,-0.93,674325480,70420,50.76,9500,9690,9500,12510,6750,9630,9575.87,3.38,0,-2461,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,794,-328.97,1.71,12,0.85,-29.00,5568.00,13280,20240730,-28.16,7830,20241209,21.84,11280,-15.43,20250213,8640,10.42,20250102,13280,-28.16,20240730,7830,21.84,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N 20250221,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-70,5,-0.73,631413840,65923,47.52,9500,9690,9500,12510,6750,9630,9578.05,3.38,0,-2113,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,796,-329.66,1.72,12,0.79,-29.00,5568.00,13280,20240730,-28.01,7830,20241209,22.09,11280,-15.25,20250213,8640,10.65,20250102,13280,-28.01,20240730,7830,22.09,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N 20250221,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-70,5,-0.73,510047610,53231,38.37,9500,9690,9500,12510,6750,9630,9581.78,3.38,0,-2220,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,796,-329.66,1.72,12,0.64,-29.00,5568.00,13280,20240730,-28.01,7830,20241209,22.09,11280,-15.25,20250213,8640,10.65,20250102,13280,-28.01,20240730,7830,22.09,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N diff --git a/317860/price/prices-20250201.csv b/317860/price/prices-20250201.csv index b655433b0a69..afe0b90ee35f 100644 --- a/317860/price/prices-20250201.csv +++ b/317860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161156,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,318250,55,177.42,5780,5800,5780,6670,4930,5800,5786.36,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,151157,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,318250,55,177.42,5780,5800,5780,6670,4930,5800,5786.36,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,141154,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,131156,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,121153,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,111151,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,101150,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20250224,091158,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,0,0,0.00,0,0,0,6670,4930,5800,0.00,0.00,0,0,5813,5806,5793,5786,5773,5810,5790,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250221,161146,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250221,151151,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20250221,141152,57,100.00,KONEX,,,N,N,N,N, ,N,5800,0,3,0.00,179200,31,60.78,5780,5800,5780,6670,4930,5800,5780.65,0.00,0,0,5833,5816,5783,5766,5733,5825,5775,22,870,500,3710,10,1,4478215,260,-6.28,3.05,12,0.00,-923.00,1901.00,7000,20240809,-17.14,3785,20240417,53.24,6000,-3.33,20250203,5400,7.41,20250103,7000,-17.14,20240809,3785,53.24,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250201.csv b/317870/price/prices-20250201.csv index 8463b33c04c6..7522b8616454 100644 --- a/317870/price/prices-20250201.csv +++ b/317870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14990,170,2,1.15,97418330,6509,95.68,14820,15230,14440,19260,10380,14820,14966.71,1.49,0,430,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1275,-27.06,3.37,12,0.08,-554.00,4453.00,21700,20240405,-30.92,13330,20241217,12.45,18500,-18.97,20250110,13660,9.74,20250102,21700,-30.92,20240405,13330,12.45,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,151157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14990,170,2,1.15,93235490,6230,91.58,14820,15230,14440,19260,10380,14820,14965.57,1.49,0,347,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1275,-27.06,3.37,12,0.07,-554.00,4453.00,21700,20240405,-30.92,13330,20241217,12.45,18500,-18.97,20250110,13660,9.74,20250102,21700,-30.92,20240405,13330,12.45,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,141155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14990,170,2,1.15,72334180,4840,71.15,14820,15230,14440,19260,10380,14820,14945.08,1.49,0,126,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1275,-27.06,3.37,12,0.06,-554.00,4453.00,21700,20240405,-30.92,13330,20241217,12.45,18500,-18.97,20250110,13660,9.74,20250102,21700,-30.92,20240405,13330,12.45,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,131157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15080,260,2,1.75,62386940,4178,61.41,14820,15230,14440,19260,10380,14820,14932.25,1.49,0,449,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1283,-27.22,3.39,12,0.05,-554.00,4453.00,21700,20240405,-30.51,13330,20241217,13.13,18500,-18.49,20250110,13660,10.40,20250102,21700,-30.51,20240405,13330,13.13,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,121153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,-20,5,-0.13,31089480,2108,30.99,14820,15230,14440,19260,10380,14820,14748.33,1.49,0,-378,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1259,-26.71,3.32,12,0.02,-554.00,4453.00,21700,20240405,-31.80,13330,20241217,11.03,18500,-20.00,20250110,13660,8.35,20250102,21700,-31.80,20240405,13330,11.03,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,111151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14740,-80,5,-0.54,25287700,1716,25.22,14820,15230,14440,19260,10380,14820,14736.42,1.49,0,-445,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1254,-26.61,3.31,12,0.02,-554.00,4453.00,21700,20240405,-32.07,13330,20241217,10.58,18500,-20.32,20250110,13660,7.91,20250102,21700,-32.07,20240405,13330,10.58,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,101150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14760,-60,5,-0.40,19337620,1313,19.30,14820,15230,14440,19260,10380,14820,14727.81,1.49,0,-476,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1256,-26.64,3.31,12,0.02,-554.00,4453.00,21700,20240405,-31.98,13330,20241217,10.73,18500,-20.22,20250110,13660,8.05,20250102,21700,-31.98,20240405,13330,10.73,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N +20250224,091158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14820,0,3,0.00,148200,10,0.15,14820,14820,14820,19260,10380,14820,14820.00,1.49,0,0,15213,15016,14803,14606,14393,15115,14705,43,4440,500,10670,10,1,8506750,1261,-26.75,3.33,12,0.00,-554.00,4453.00,21700,20240405,-31.71,13330,20241217,11.18,18500,-19.89,20250110,13660,8.49,20250102,21700,-31.71,20240405,13330,11.18,20241217,2.10,N,317870,500,42 억,,126525,N,N,0,N,00,N 20250221,161147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14820,220,2,1.51,100250920,6803,281.35,14600,15000,14590,18980,10220,14600,14736.28,1.46,0,2254,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1261,-26.75,3.33,12,0.08,-554.00,4453.00,21700,20240405,-31.71,13330,20241217,11.18,18500,-19.89,20250110,13660,8.49,20250102,21700,-31.71,20240405,13330,11.18,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N 20250221,151152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14850,250,2,1.71,94622710,6422,265.59,14600,15000,14590,18980,10220,14600,14734.15,1.46,0,2171,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1263,-26.81,3.33,12,0.08,-554.00,4453.00,21700,20240405,-31.57,13330,20241217,11.40,18500,-19.73,20250110,13660,8.71,20250102,21700,-31.57,20240405,13330,11.40,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N 20250221,141152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14720,120,2,0.82,62070010,4216,174.36,14600,15000,14590,18980,10220,14600,14722.49,1.46,0,1351,14760,14680,14620,14540,14480,14650,14510,43,4380,500,10510,10,1,8506750,1252,-26.57,3.31,12,0.05,-554.00,4453.00,21700,20240405,-32.17,13330,20241217,10.43,18500,-20.43,20250110,13660,7.76,20250102,21700,-32.17,20240405,13330,10.43,20241217,2.10,N,317870,500,42 억,,124271,N,N,0,N,00,N diff --git a/318000/price/prices-20250201.csv b/318000/price/prices-20250201.csv index 68c70f2a4b8a..2d05ead365e7 100644 --- a/318000/price/prices-20250201.csv +++ b/318000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,15,2,0.30,81738940,16516,205.32,4950,4995,4920,6440,3470,4955,4949.07,1.55,0,162,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,434,9.48,1.03,12,0.19,524.00,4832.00,9550,20240307,-47.96,3815,20241210,30.28,5080,-2.17,20250221,4475,11.06,20250203,9550,-47.96,20240307,3815,30.28,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,151158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,15,2,0.30,75971140,15351,190.84,4950,4995,4920,6440,3470,4955,4948.94,1.55,0,142,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,434,9.48,1.03,12,0.18,524.00,4832.00,9550,20240307,-47.96,3815,20241210,30.28,5080,-2.17,20250221,4475,11.06,20250203,9550,-47.96,20240307,3815,30.28,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,70347350,14220,176.78,4950,4995,4920,6440,3470,4955,4947.07,1.55,0,158,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,434,9.47,1.03,12,0.16,524.00,4832.00,9550,20240307,-48.06,3815,20241210,30.01,5080,-2.36,20250221,4475,10.84,20250203,9550,-48.06,20240307,3815,30.01,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,131157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,5,2,0.10,55469095,11211,139.37,4950,4995,4920,6440,3470,4955,4947.74,1.55,0,-59,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,434,9.47,1.03,12,0.13,524.00,4832.00,9550,20240307,-48.06,3815,20241210,30.01,5080,-2.36,20250221,4475,10.84,20250203,9550,-48.06,20240307,3815,30.01,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,121154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,25,2,0.50,43349360,8755,108.84,4950,4995,4920,6440,3470,4955,4951.38,1.55,0,-79,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,435,9.50,1.03,12,0.10,524.00,4832.00,9550,20240307,-47.85,3815,20241210,30.54,5080,-1.97,20250221,4475,11.28,20250203,9550,-47.85,20240307,3815,30.54,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,111151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-25,5,-0.50,28474730,5759,71.59,4950,4980,4920,6440,3470,4955,4944.39,1.55,0,-68,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,431,9.41,1.02,12,0.07,524.00,4832.00,9550,20240307,-48.38,3815,20241210,29.23,5080,-2.95,20250221,4475,10.17,20250203,9550,-48.38,20240307,3815,29.23,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,101151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,0,3,0.00,24709750,4995,62.10,4950,4980,4925,6440,3470,4955,4946.90,1.55,0,79,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,433,9.46,1.03,12,0.06,524.00,4832.00,9550,20240307,-48.12,3815,20241210,29.88,5080,-2.46,20250221,4475,10.73,20250203,9550,-48.12,20240307,3815,29.88,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N +20250224,091158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,15,2,0.30,7306220,1474,18.32,4950,4980,4935,6440,3470,4955,4956.73,1.55,0,17,5168,5061,4973,4866,4778,5017,4822,17,1485,200,3460,5,1,8740223,434,9.48,1.03,12,0.02,524.00,4832.00,9550,20240307,-47.96,3815,20241210,30.28,5080,-2.17,20250221,4475,11.06,20250203,9550,-47.96,20240307,3815,30.28,20241210,2.41,N,318000,200,17 억,,135815,N,N,0,N,00,N 20250221,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,30,2,0.61,38704740,7816,45.30,5080,5080,4885,6400,3450,4925,4951.95,1.56,0,-350,5011,4967,4931,4887,4851,4990,4910,17,1475,200,3440,5,1,8740223,433,9.46,1.03,12,0.09,524.00,4832.00,9550,20240307,-48.12,3815,20241210,29.88,5080,-2.46,20250221,4475,10.73,20250203,9550,-48.12,20240307,3815,29.88,20241210,2.38,N,318000,200,17 억,,136155,N,N,0,N,00,N 20250221,151152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,30,2,0.61,37238060,7520,43.59,5080,5080,4885,6400,3450,4925,4951.87,1.56,0,-334,5011,4967,4931,4887,4851,4990,4910,17,1475,200,3440,5,1,8740223,433,9.46,1.03,12,0.09,524.00,4832.00,9550,20240307,-48.12,3815,20241210,29.88,5080,-2.46,20250221,4475,10.73,20250203,9550,-48.12,20240307,3815,29.88,20241210,2.38,N,318000,200,17 억,,136155,N,N,0,N,00,N 20250221,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,-15,5,-0.30,30190870,6092,35.31,5080,5080,4885,6400,3450,4925,4955.82,1.56,0,-288,5011,4967,4931,4887,4851,4990,4910,17,1475,200,3440,5,1,8740223,429,9.37,1.02,12,0.07,524.00,4832.00,9550,20240307,-48.59,3815,20241210,28.70,5080,-3.35,20250221,4475,9.72,20250203,9550,-48.59,20240307,3815,28.70,20241210,2.38,N,318000,200,17 억,,136155,N,N,0,N,00,N diff --git a/318010/price/prices-20250201.csv b/318010/price/prices-20250201.csv index 610190ff6bc2..dab501c55d8a 100644 --- a/318010/price/prices-20250201.csv +++ b/318010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3760,10,2,0.27,59417515,15735,100.20,3800,3825,3735,4875,2625,3750,3776.14,0.65,0,2460,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,298,9.02,0.45,12,0.20,417.00,8289.00,7480,20241021,-49.73,3290,20241210,14.29,4360,-13.76,20250108,3450,8.99,20250203,7480,-49.73,20241021,3290,14.29,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,151158,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3775,25,2,0.67,51854770,13724,87.39,3800,3825,3735,4875,2625,3750,3778.40,0.65,0,2408,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,299,9.05,0.46,12,0.17,417.00,8289.00,7480,20241021,-49.53,3290,20241210,14.74,4360,-13.42,20250108,3450,9.42,20250203,7480,-49.53,20241021,3290,14.74,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,141155,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3790,40,2,1.07,40512790,10720,68.26,3800,3825,3735,4875,2625,3750,3779.18,0.65,0,451,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,301,9.09,0.46,12,0.14,417.00,8289.00,7480,20241021,-49.33,3290,20241210,15.20,4360,-13.07,20250108,3450,9.86,20250203,7480,-49.33,20241021,3290,15.20,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,131157,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3770,20,2,0.53,39712900,10509,66.92,3800,3825,3735,4875,2625,3750,3778.94,0.65,0,491,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,299,9.04,0.45,12,0.13,417.00,8289.00,7480,20241021,-49.60,3290,20241210,14.59,4360,-13.53,20250108,3450,9.28,20250203,7480,-49.60,20241021,3290,14.59,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,121154,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3780,30,2,0.80,24800345,6564,41.80,3800,3825,3735,4875,2625,3750,3778.24,0.65,0,-653,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,300,9.06,0.46,12,0.08,417.00,8289.00,7480,20241021,-49.47,3290,20241210,14.89,4360,-13.30,20250108,3450,9.57,20250203,7480,-49.47,20241021,3290,14.89,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,111152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3800,50,2,1.33,21061445,5579,35.53,3800,3800,3735,4875,2625,3750,3775.13,0.65,0,-630,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,301,9.11,0.46,12,0.07,417.00,8289.00,7480,20241021,-49.20,3290,20241210,15.50,4360,-12.84,20250108,3450,10.14,20250203,7480,-49.20,20241021,3290,15.50,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,101151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3785,35,2,0.93,16618425,4405,28.05,3800,3800,3735,4875,2625,3750,3772.63,0.65,0,-619,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,300,9.08,0.46,12,0.06,417.00,8289.00,7480,20241021,-49.40,3290,20241210,15.05,4360,-13.19,20250108,3450,9.71,20250203,7480,-49.40,20241021,3290,15.05,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N +20250224,091159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3745,-5,5,-0.13,7036330,1862,11.86,3800,3800,3735,4875,2625,3750,3778.91,0.65,0,-521,3843,3796,3753,3706,3663,3775,3685,40,1125,500,2550,5,1,7929338,297,8.98,0.45,12,0.02,417.00,8289.00,7480,20241021,-49.93,3290,20241210,13.83,4360,-14.11,20250108,3450,8.55,20250203,7480,-49.93,20241021,3290,13.83,20241210,0.79,N,318010,500,39 억,,51544,N,N,0,N,00,N 20250221,161147,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,20,2,0.54,57762000,15399,260.34,3770,3800,3710,4845,2615,3730,3751.02,0.64,0,657,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.99,0.45,12,0.19,417.00,8289.00,7480,20241021,-49.87,3290,20241210,13.98,4360,-13.99,20250108,3450,8.70,20250203,7480,-49.87,20241021,3290,13.98,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N 20250221,151152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3765,35,2,0.94,51548885,13740,232.29,3770,3800,3710,4845,2615,3730,3751.74,0.64,0,-393,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,299,9.03,0.45,12,0.17,417.00,8289.00,7480,20241021,-49.67,3290,20241210,14.44,4360,-13.65,20250108,3450,9.13,20250203,7480,-49.67,20241021,3290,14.44,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N 20250221,141153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,10,2,0.27,44220925,11790,199.32,3770,3800,3710,4845,2615,3730,3750.71,0.64,0,-419,3833,3781,3738,3686,3643,3807,3712,40,1115,500,2530,5,1,7929338,297,8.97,0.45,12,0.15,417.00,8289.00,7480,20241021,-50.00,3290,20241210,13.68,4360,-14.22,20250108,3450,8.41,20250203,7480,-50.00,20241021,3290,13.68,20241210,0.80,N,318010,500,39 억,,50887,N,N,0,N,00,N diff --git a/318020/price/prices-20250201.csv b/318020/price/prices-20250201.csv index 17d77c6a2b33..cc07b79697c8 100644 --- a/318020/price/prices-20250201.csv +++ b/318020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,25,2,0.83,25445510,8453,160.09,3025,3050,2995,3930,2120,3025,3010.23,0.85,0,543,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,386,7.96,0.82,12,0.07,383.00,3740.00,12000,20240424,-74.58,2590,20241210,17.76,3480,-12.36,20250120,2880,5.90,20250102,18100,-83.15,20240226,2590,17.76,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-5,5,-0.17,21498605,7150,135.42,3025,3025,2995,3930,2120,3025,3006.80,0.85,0,336,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,382,7.89,0.81,12,0.06,383.00,3740.00,12000,20240424,-74.83,2590,20241210,16.60,3480,-13.22,20250120,2880,4.86,20250102,18100,-83.31,20240226,2590,16.60,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-15,5,-0.50,19936625,6632,125.61,3025,3025,2995,3930,2120,3025,3006.13,0.85,0,337,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,381,7.86,0.80,12,0.05,383.00,3740.00,12000,20240424,-74.92,2590,20241210,16.22,3480,-13.51,20250120,2880,4.51,20250102,18100,-83.37,20240226,2590,16.22,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-15,5,-0.50,13421475,4468,84.62,3025,3025,2995,3930,2120,3025,3003.91,0.85,0,5,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,381,7.86,0.80,12,0.04,383.00,3740.00,12000,20240424,-74.92,2590,20241210,16.22,3480,-13.51,20250120,2880,4.51,20250102,18100,-83.37,20240226,2590,16.22,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,121154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-20,5,-0.66,6051670,2011,38.09,3025,3025,3000,3930,2120,3025,3009.28,0.85,0,5,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,381,7.85,0.80,12,0.02,383.00,3740.00,12000,20240424,-74.96,2590,20241210,16.02,3480,-13.65,20250120,2880,4.34,20250102,18100,-83.40,20240226,2590,16.02,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,111152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-5,5,-0.17,4365625,1452,27.50,3025,3025,3000,3930,2120,3025,3006.63,0.85,0,9,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,382,7.89,0.81,12,0.01,383.00,3740.00,12000,20240424,-74.83,2590,20241210,16.60,3480,-13.22,20250120,2880,4.86,20250102,18100,-83.31,20240226,2590,16.60,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,101151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-5,5,-0.17,3843165,1279,24.22,3025,3025,3000,3930,2120,3025,3004.82,0.85,0,10,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,382,7.89,0.81,12,0.01,383.00,3740.00,12000,20240424,-74.83,2590,20241210,16.60,3480,-13.22,20250120,2880,4.86,20250102,18100,-83.31,20240226,2590,16.60,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N +20250224,091159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-15,5,-0.50,54110,18,0.34,3025,3025,3000,3930,2120,3025,3006.11,0.85,0,0,3058,3041,3023,3006,2988,3032,2997,13,905,100,1810,5,1,12662272,381,7.86,0.80,12,0.00,383.00,3740.00,12000,20240424,-74.92,2590,20241210,16.22,3480,-13.51,20250120,2880,4.51,20250102,18100,-83.37,20240226,2590,16.22,20241210,0.00,N,318020,100,12 억,,107364,N,N,0,N,00,N 20250221,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-10,5,-0.33,15939040,5278,47.35,3035,3040,3005,3945,2125,3035,3019.80,0.85,0,208,3118,3076,3053,3011,2988,3065,3000,13,910,100,1820,5,1,12662272,383,7.90,0.81,12,0.04,383.00,3740.00,12000,20240424,-74.79,2590,20241210,16.80,3480,-13.07,20250120,2880,5.03,20250102,18100,-83.29,20240221,2590,16.80,20241210,0.00,N,318020,100,12 억,,107156,N,N,0,N,00,N 20250221,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-5,5,-0.16,14441050,4783,42.91,3035,3040,3005,3945,2125,3035,3019.25,0.85,0,299,3118,3076,3053,3011,2988,3065,3000,13,910,100,1820,5,1,12662272,384,7.91,0.81,12,0.04,383.00,3740.00,12000,20240424,-74.75,2590,20241210,16.99,3480,-12.93,20250120,2880,5.21,20250102,18100,-83.26,20240221,2590,16.99,20241210,0.00,N,318020,100,12 억,,107156,N,N,0,N,00,N 20250221,141153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-25,5,-0.82,10431285,3451,30.96,3035,3040,3010,3945,2125,3035,3022.68,0.85,0,141,3118,3076,3053,3011,2988,3065,3000,13,910,100,1820,5,1,12662272,381,7.86,0.80,12,0.03,383.00,3740.00,12000,20240424,-74.92,2590,20241210,16.22,3480,-13.51,20250120,2880,4.51,20250102,18100,-83.37,20240221,2590,16.22,20241210,0.00,N,318020,100,12 억,,107156,N,N,0,N,00,N diff --git a/318160/price/prices-20250201.csv b/318160/price/prices-20250201.csv index 5a82880597a6..0e3c072dd811 100644 --- a/318160/price/prices-20250201.csv +++ b/318160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161158,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3915,110,2,2.89,606728860,157145,8.19,3765,3935,3765,4945,2665,3805,3860.93,0.99,0,17544,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,363,-19.77,0.81,12,1.70,-198.00,4816.00,4865,20240313,-19.53,2875,20241209,36.17,4320,-9.38,20250221,3100,26.29,20250102,4865,-19.53,20240313,2875,36.17,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,151158,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3870,65,2,1.71,591209855,153166,7.98,3765,3935,3765,4945,2665,3805,3859.93,0.99,0,18565,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,358,-19.55,0.80,12,1.65,-198.00,4816.00,4865,20240313,-20.45,2875,20241209,34.61,4320,-10.42,20250221,3100,24.84,20250102,4865,-20.45,20240313,2875,34.61,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,141156,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3870,65,2,1.71,405941335,105209,5.48,3765,3935,3765,4945,2665,3805,3858.43,0.99,0,15244,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,358,-19.55,0.80,12,1.14,-198.00,4816.00,4865,20240313,-20.45,2875,20241209,34.61,4320,-10.42,20250221,3100,24.84,20250102,4865,-20.45,20240313,2875,34.61,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,131158,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3865,60,2,1.58,355187015,92132,4.80,3765,3935,3765,4945,2665,3805,3855.20,0.99,0,13141,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,358,-19.52,0.80,12,0.99,-198.00,4816.00,4865,20240313,-20.55,2875,20241209,34.43,4320,-10.53,20250221,3100,24.68,20250102,4865,-20.55,20240313,2875,34.43,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,121155,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3900,95,2,2.50,310921500,80745,4.21,3765,3935,3765,4945,2665,3805,3850.66,0.99,0,11361,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,361,-19.70,0.81,12,0.87,-198.00,4816.00,4865,20240313,-19.84,2875,20241209,35.65,4320,-9.72,20250221,3100,25.81,20250102,4865,-19.84,20240313,2875,35.65,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,111152,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3860,55,2,1.45,293293820,76195,3.97,3765,3935,3765,4945,2665,3805,3849.25,0.99,0,10617,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,357,-19.49,0.80,12,0.82,-198.00,4816.00,4865,20240313,-20.66,2875,20241209,34.26,4320,-10.65,20250221,3100,24.52,20250102,4865,-20.66,20240313,2875,34.26,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,101152,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3855,50,2,1.31,257933250,67024,3.49,3765,3935,3765,4945,2665,3805,3848.37,0.99,0,13197,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,357,-19.47,0.80,12,0.72,-198.00,4816.00,4865,20240313,-20.76,2875,20241209,34.09,4320,-10.76,20250221,3100,24.35,20250102,4865,-20.76,20240313,2875,34.09,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N +20250224,091159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3815,10,2,0.26,122334285,31831,1.66,3765,3935,3765,4945,2665,3805,3843.24,0.99,0,6067,4498,4151,3973,3626,3448,4062,3537,46,1140,500,2350,5,1,9260901,353,-19.27,0.79,12,0.34,-198.00,4816.00,4865,20240313,-21.58,2875,20241209,32.70,4320,-11.69,20250221,3100,23.06,20250102,4865,-21.58,20240313,2875,32.70,20241209,1.76,N,318160,500,46 억,,91500,N,N,0,N,00,N 20250221,161148,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3805,180,2,4.97,7849524235,1915915,4822.10,3825,4320,3795,4710,2540,3625,4097.03,1.06,0,-7207,3738,3681,3638,3581,3538,3660,3560,46,1085,500,2240,5,1,9260901,352,-19.22,0.79,12,20.69,-198.00,4816.00,4865,20240313,-21.79,2875,20241209,32.35,4320,-11.92,20250221,3100,22.74,20250102,4865,-21.79,20240313,2875,32.35,20241209,1.74,N,318160,500,46 억,,98628,N,N,0,N,00,N 20250221,151153,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3835,210,2,5.79,7788162705,1899841,4781.64,3825,4320,3795,4710,2540,3625,4099.38,1.06,0,-4444,3738,3681,3638,3581,3538,3660,3560,46,1085,500,2240,5,1,9260901,355,-19.37,0.80,12,20.51,-198.00,4816.00,4865,20240313,-21.17,2875,20241209,33.39,4320,-11.23,20250221,3100,23.71,20250102,4865,-21.17,20240313,2875,33.39,20241209,1.74,N,318160,500,46 억,,98628,N,N,0,N,00,N 20250221,141154,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3865,240,2,6.62,7707576450,1878787,4728.65,3825,4320,3795,4710,2540,3625,4102.42,1.06,0,-7612,3738,3681,3638,3581,3538,3660,3560,46,1085,500,2240,5,1,9260901,358,-19.52,0.80,12,20.29,-198.00,4816.00,4865,20240313,-20.55,2875,20241209,34.43,4320,-10.53,20250221,3100,24.68,20250102,4865,-20.55,20240313,2875,34.43,20241209,1.74,N,318160,500,46 억,,98628,N,N,0,N,00,N diff --git a/318410/price/prices-20250201.csv b/318410/price/prices-20250201.csv index 2f35b160a99e..5d0c042434a7 100644 --- a/318410/price/prices-20250201.csv +++ b/318410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7710,-100,5,-1.28,20509650,2651,54.55,7800,7800,7680,10150,5470,7810,7737.06,0.99,0,53,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,428,7.21,0.55,12,0.05,1069.00,13924.00,15980,20240712,-51.75,7120,20241209,8.29,8040,-4.10,20250117,7330,5.18,20250124,15980,-51.75,20240712,7120,8.29,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,-50,5,-0.64,18705510,2417,49.73,7800,7800,7680,10150,5470,7810,7739.14,0.99,0,95,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,431,7.26,0.56,12,0.04,1069.00,13924.00,15980,20240712,-51.44,7120,20241209,8.99,8040,-3.48,20250117,7330,5.87,20250124,15980,-51.44,20240712,7120,8.99,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,141156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7780,-30,5,-0.38,17784070,2298,47.28,7800,7800,7680,10150,5470,7810,7738.93,0.99,0,95,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,432,7.28,0.56,12,0.04,1069.00,13924.00,15980,20240712,-51.31,7120,20241209,9.27,8040,-3.23,20250117,7330,6.14,20250124,15980,-51.31,20240712,7120,9.27,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,131158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7780,-30,5,-0.38,14519350,1877,38.62,7800,7800,7680,10150,5470,7810,7735.40,0.99,0,19,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,432,7.28,0.56,12,0.03,1069.00,13924.00,15980,20240712,-51.31,7120,20241209,9.27,8040,-3.23,20250117,7330,6.14,20250124,15980,-51.31,20240712,7120,9.27,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-20,5,-0.26,14262490,1844,37.94,7800,7800,7680,10150,5470,7810,7734.54,0.99,0,19,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,433,7.29,0.56,12,0.03,1069.00,13924.00,15980,20240712,-51.25,7120,20241209,9.41,8040,-3.11,20250117,7330,6.28,20250124,15980,-51.25,20240712,7120,9.41,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,111153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7770,-40,5,-0.51,12932070,1673,34.42,7800,7800,7680,10150,5470,7810,7729.87,0.99,0,174,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,432,7.27,0.56,12,0.03,1069.00,13924.00,15980,20240712,-51.38,7120,20241209,9.13,8040,-3.36,20250117,7330,6.00,20250124,15980,-51.38,20240712,7120,9.13,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,101152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7750,-60,5,-0.77,4235860,546,11.23,7800,7800,7750,10150,5470,7810,7757.99,0.99,0,67,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,431,7.25,0.56,12,0.01,1069.00,13924.00,15980,20240712,-51.50,7120,20241209,8.85,8040,-3.61,20250117,7330,5.73,20250124,15980,-51.50,20240712,7120,8.85,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N +20250224,091200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7790,-20,5,-0.26,23380,3,0.06,7800,7800,7790,10150,5470,7810,7793.33,0.99,0,0,7943,7876,7833,7766,7723,7855,7745,28,2340,500,5310,10,1,5555243,433,7.29,0.56,12,0.00,1069.00,13924.00,15980,20240712,-51.25,7120,20241209,9.41,8040,-3.11,20250117,7330,6.28,20250124,15980,-51.25,20240712,7120,9.41,20241209,5.65,N,318410,500,27 억,,55133,N,N,0,N,00,N 20250221,161148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7810,-90,5,-1.14,37938440,4858,77.21,7900,7900,7790,10270,5530,7900,7809.48,0.99,0,32,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,434,7.31,0.56,12,0.09,1069.00,13924.00,15980,20240712,-51.13,7120,20241209,9.69,8040,-2.86,20250117,7330,6.55,20250124,15980,-51.13,20240712,7120,9.69,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N 20250221,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,-60,5,-0.76,33835160,4333,68.87,7900,7900,7790,10270,5530,7900,7808.71,0.99,0,129,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,436,7.33,0.56,12,0.08,1069.00,13924.00,15980,20240712,-50.94,7120,20241209,10.11,8040,-2.49,20250117,7330,6.96,20250124,15980,-50.94,20240712,7120,10.11,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N 20250221,141154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7800,-100,5,-1.27,32146850,4117,65.43,7900,7900,7790,10270,5530,7900,7808.32,0.99,0,84,7966,7932,7886,7852,7806,7950,7870,28,2370,500,5370,10,1,5555243,433,7.30,0.56,12,0.07,1069.00,13924.00,15980,20240712,-51.19,7120,20241209,9.55,8040,-2.99,20250117,7330,6.41,20250124,15980,-51.19,20240712,7120,9.55,20241209,5.67,N,318410,500,27 억,,55102,N,N,0,N,00,N diff --git a/318660/price/prices-20250201.csv b/318660/price/prices-20250201.csv index 1872c933f3d7..682699b6c68b 100644 --- a/318660/price/prices-20250201.csv +++ b/318660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161158,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-80,5,-1.64,78675,17,0.00,4875,4875,4600,5610,4150,4880,4627.94,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1410,20240228,240.43,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1410,240.43,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,151159,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-80,5,-1.64,78675,17,0.00,4875,4875,4600,5610,4150,4880,4627.94,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,103,23.53,6.87,12,0.00,204.00,699.00,6800,20241031,-29.41,1410,20240228,240.43,5000,-4.00,20250103,3900,23.08,20250123,6800,-29.41,20241031,1410,240.43,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,141156,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-280,5,-5.74,73875,16,0.00,4875,4875,4600,5610,4150,4880,4617.19,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20240228,226.24,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1410,226.24,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,131159,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-280,5,-5.74,50875,11,0.00,4875,4875,4600,5610,4150,4880,4625.00,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20240228,226.24,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1410,226.24,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,121155,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-280,5,-5.74,50875,11,0.00,4875,4875,4600,5610,4150,4880,4625.00,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20240228,226.24,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1410,226.24,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,111153,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-280,5,-5.74,50875,11,0.00,4875,4875,4600,5610,4150,4880,4625.00,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20240228,226.24,5000,-8.00,20250103,3900,17.95,20250123,6800,-32.35,20241031,1410,226.24,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,101152,57,100.00,KONEX,,,N,N,N,N, ,N,4875,-5,5,-0.10,4875,1,0.00,4875,4875,4875,5610,4150,4880,4875.00,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,105,23.90,6.97,12,0.00,204.00,699.00,6800,20241031,-28.31,1410,20240228,245.74,5000,-2.50,20250103,3900,25.00,20250123,6800,-28.31,20241031,1410,245.74,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20250224,091200,57,100.00,KONEX,,,N,N,N,N, ,N,4880,0,3,0.00,0,0,0.00,0,0,0,5610,4150,4880,0.00,0.00,0,0,4880,4880,4880,4880,4880,4880,4880,11,730,500,2920,5,1,2152101,105,23.92,6.98,12,0.00,204.00,699.00,6800,20241031,-28.24,1410,20240228,246.10,5000,-2.40,20250103,3900,25.13,20250123,6800,-28.24,20241031,1410,246.10,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250221,161149,57,100.00,KONEX,,,N,N,N,N, ,N,4880,-5,5,-0.10,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.92,6.98,12,0.00,204.00,699.00,6800,20241031,-28.24,1410,20240228,246.10,5000,-2.40,20250103,3900,25.13,20250123,6800,-28.24,20241031,1410,246.10,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250221,151153,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20250221,141154,57,100.00,KONEX,,,N,N,N,N, ,N,4885,0,3,0.00,0,0,0.00,0,0,0,5610,4155,4885,0.00,0.00,0,0,4961,4922,4861,4822,4761,4942,4842,11,725,500,2930,5,1,2152101,105,23.95,6.99,12,0.00,204.00,699.00,6800,20241031,-28.16,1410,20240228,246.45,5000,-2.30,20250103,3900,25.26,20250123,6800,-28.16,20241031,1410,246.45,20240228,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250201.csv b/319400/price/prices-20250201.csv index 7359fb7b02c6..d0a4ab63bca6 100644 --- a/319400/price/prices-20250201.csv +++ b/319400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3890,-35,5,-0.89,1527481650,393968,99.51,3920,3920,3835,5100,2750,3925,3877.13,1.45,0,46528,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4584,108.06,2.85,12,0.33,36.00,1367.00,4740,20250207,-17.93,2450,20240805,58.78,4740,-17.93,20250207,3425,13.58,20250102,4740,-17.93,20250207,2450,58.78,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,151159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3900,-25,5,-0.64,1458854415,376363,95.06,3920,3920,3835,5100,2750,3925,3876.19,1.45,0,46026,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4596,108.33,2.85,12,0.32,36.00,1367.00,4740,20250207,-17.72,2450,20240805,59.18,4740,-17.72,20250207,3425,13.87,20250102,4740,-17.72,20250207,2450,59.18,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,141157,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3885,-40,5,-1.02,1285912335,331881,83.83,3920,3920,3835,5100,2750,3925,3874.62,1.45,0,33009,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4578,107.92,2.84,12,0.28,36.00,1367.00,4740,20250207,-18.04,2450,20240805,58.57,4740,-18.04,20250207,3425,13.43,20250102,4740,-18.04,20250207,2450,58.57,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,131159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3890,-35,5,-0.89,1173730050,303063,76.55,3920,3920,3835,5100,2750,3925,3872.89,1.45,0,27188,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4584,108.06,2.85,12,0.26,36.00,1367.00,4740,20250207,-17.93,2450,20240805,58.78,4740,-17.93,20250207,3425,13.58,20250102,4740,-17.93,20250207,2450,58.78,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,121156,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3900,-25,5,-0.64,1038275925,268333,67.78,3920,3920,3835,5100,2750,3925,3869.36,1.45,0,32021,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4596,108.33,2.85,12,0.23,36.00,1367.00,4740,20250207,-17.72,2450,20240805,59.18,4740,-17.72,20250207,3425,13.87,20250102,4740,-17.72,20250207,2450,59.18,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,111153,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3900,-25,5,-0.64,955003195,246989,62.39,3920,3920,3835,5100,2750,3925,3866.58,1.45,0,25904,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4596,108.33,2.85,12,0.21,36.00,1367.00,4740,20250207,-17.72,2450,20240805,59.18,4740,-17.72,20250207,3425,13.87,20250102,4740,-17.72,20250207,2450,59.18,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,101153,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3865,-60,5,-1.53,801966450,207567,52.43,3920,3920,3835,5100,2750,3925,3863.65,1.45,0,36110,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4555,107.36,2.83,12,0.18,36.00,1367.00,4740,20250207,-18.46,2450,20240805,57.76,4740,-18.46,20250207,3425,12.85,20250102,4740,-18.46,20250207,2450,57.76,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N +20250224,091200,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3865,-60,5,-1.53,312575580,80891,20.43,3920,3920,3835,5100,2750,3925,3864.16,1.45,0,23993,3995,3960,3930,3895,3865,3945,3880,118,1175,100,2900,5,1,117845901,4555,107.36,2.83,12,0.07,36.00,1367.00,4740,20250207,-18.46,2450,20240805,57.76,4740,-18.46,20250207,3425,12.85,20250102,4740,-18.46,20250207,2450,57.76,20240805,2.26,N,319400,100,117 억,,1714164,N,N,284,N,00,N 20250221,161149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3925,-5,5,-0.13,1538816010,391436,35.29,3950,3965,3900,5100,2755,3930,3931.23,1.47,0,-20596,4163,4046,3973,3856,3783,4010,3820,118,1170,100,2900,5,1,117845901,4625,109.03,2.87,12,0.33,36.00,1367.00,4740,20250207,-17.19,2450,20240805,60.20,4740,-17.19,20250207,3425,14.60,20250102,4740,-17.19,20250207,2450,60.20,20240805,2.26,N,319400,100,117 억,,1734669,N,N,284,N,00,N 20250221,151154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3915,-15,5,-0.38,1488041925,378485,34.12,3950,3965,3900,5100,2755,3930,3931.58,1.47,0,-20555,4163,4046,3973,3856,3783,4010,3820,118,1170,100,2900,5,1,117845901,4614,108.75,2.86,12,0.32,36.00,1367.00,4740,20250207,-17.41,2450,20240805,59.80,4740,-17.41,20250207,3425,14.31,20250102,4740,-17.41,20250207,2450,59.80,20240805,2.26,N,319400,100,117 억,,1734669,N,N,195,N,00,N 20250221,141154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3930,0,3,0.00,1267237220,322134,29.04,3950,3965,3900,5100,2755,3930,3933.89,1.47,0,-19056,4163,4046,3973,3856,3783,4010,3820,118,1170,100,2900,5,1,117845901,4631,109.17,2.87,12,0.27,36.00,1367.00,4740,20250207,-17.09,2450,20240805,60.41,4740,-17.09,20250207,3425,14.74,20250102,4740,-17.09,20250207,2450,60.41,20240805,2.26,N,319400,100,117 억,,1734669,N,N,195,N,00,N diff --git a/319660/price/prices-20250201.csv b/319660/price/prices-20250201.csv index bc71abf44ad6..77c8498af963 100644 --- a/319660/price/prices-20250201.csv +++ b/319660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,200,2,0.95,7234372550,345829,85.73,20600,21400,20250,27400,14800,21100,20918.69,26.07,0,-4767,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6170,11.75,1.57,12,1.19,1813.00,13552.00,39100,20240711,-45.52,15550,20241202,36.98,22350,-4.70,20250220,16210,31.40,20250102,39100,-45.52,20240711,15550,36.98,20241202,1.77,N,319660,500,146 억,,7551936,N,N,985,N,00,N +20250224,151200,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21250,150,2,0.71,6840036800,327275,81.13,20600,21400,20250,27400,14800,21100,20899.96,26.07,0,3506,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6155,11.72,1.57,12,1.13,1813.00,13552.00,39100,20240711,-45.65,15550,20241202,36.66,22350,-4.92,20250220,16210,31.09,20250102,39100,-45.65,20240711,15550,36.66,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,141157,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,100,2,0.47,6058343450,290368,71.98,20600,21400,20250,27400,14800,21100,20864.35,26.07,0,3092,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6141,11.69,1.56,12,1.00,1813.00,13552.00,39100,20240711,-45.78,15550,20241202,36.33,22350,-5.15,20250220,16210,30.78,20250102,39100,-45.78,20240711,15550,36.33,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,131159,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21200,100,2,0.47,5582559050,267903,66.41,20600,21400,20250,27400,14800,21100,20837.97,26.07,0,6374,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6141,11.69,1.56,12,0.92,1813.00,13552.00,39100,20240711,-45.78,15550,20241202,36.33,22350,-5.15,20250220,16210,30.78,20250102,39100,-45.78,20240711,15550,36.33,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,121156,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21150,50,2,0.24,4986567400,239857,59.46,20600,21300,20250,27400,14800,21100,20789.73,26.07,0,2162,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6126,11.67,1.56,12,0.83,1813.00,13552.00,39100,20240711,-45.91,15550,20241202,36.01,22350,-5.37,20250220,16210,30.48,20250102,39100,-45.91,20240711,15550,36.01,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,111154,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21150,50,2,0.24,4228159400,204111,50.60,20600,21300,20250,27400,14800,21100,20714.97,26.07,0,6409,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6126,11.67,1.56,12,0.70,1813.00,13552.00,39100,20240711,-45.91,15550,20241202,36.01,22350,-5.37,20250220,16210,30.48,20250102,39100,-45.91,20240711,15550,36.01,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,101153,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20800,-300,5,-1.42,2402115600,116994,29.00,20600,20850,20250,27400,14800,21100,20531.88,26.07,0,13197,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,6025,11.47,1.53,12,0.40,1813.00,13552.00,39100,20240711,-46.80,15550,20241202,33.76,22350,-6.94,20250220,16210,28.32,20250102,39100,-46.80,20240711,15550,33.76,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N +20250224,091201,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20300,-800,5,-3.79,1031792300,50462,12.51,20600,20750,20300,27400,14800,21100,20446.72,26.07,0,-451,21866,21482,21066,20682,20266,21275,20475,146,6300,500,15610,50,1,28966714,5880,11.20,1.50,12,0.17,1813.00,13552.00,39100,20240711,-48.08,15550,20241202,30.55,22350,-9.17,20250220,16210,25.23,20250102,39100,-48.08,20240711,15550,30.55,20241202,1.77,N,319660,500,146 억,,7551936,N,N,897,N,00,N 20250221,161149,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,-600,5,-2.76,8308108750,397484,39.43,21450,21450,20650,28200,15200,21700,20901.47,26.17,0,-97509,22933,22316,21733,21116,20533,22025,20825,146,6500,500,16050,50,1,28966714,6112,11.64,1.56,12,1.37,1813.00,13552.00,39100,20240711,-46.04,15550,20241202,35.69,22350,-5.59,20250220,16210,30.17,20250102,39100,-46.04,20240711,15550,35.69,20241202,1.98,N,319660,500,146 억,,7580046,N,N,897,N,00,N 20250221,151154,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21100,-600,5,-2.76,7944459900,380229,37.72,21450,21450,20650,28200,15200,21700,20893.88,26.17,0,-97220,22933,22316,21733,21116,20533,22025,20825,146,6500,500,16050,50,1,28966714,6112,11.64,1.56,12,1.31,1813.00,13552.00,39100,20240711,-46.04,15550,20241202,35.69,22350,-5.59,20250220,16210,30.17,20250102,39100,-46.04,20240711,15550,35.69,20241202,1.98,N,319660,500,146 억,,7580046,N,N,878,N,00,N 20250221,141155,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,20850,-850,5,-3.92,6680590450,320230,31.77,21450,21450,20650,28200,15200,21700,20861.85,26.17,0,-89153,22933,22316,21733,21116,20533,22025,20825,146,6500,500,16050,50,1,28966714,6040,11.50,1.54,12,1.11,1813.00,13552.00,39100,20240711,-46.68,15550,20241202,34.08,22350,-6.71,20250220,16210,28.62,20250102,39100,-46.68,20240711,15550,34.08,20241202,1.98,N,319660,500,146 억,,7580046,N,N,878,N,00,N diff --git a/320000/price/prices-20250201.csv b/320000/price/prices-20250201.csv index f93eef144a30..bb678a018789 100644 --- a/320000/price/prices-20250201.csv +++ b/320000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-15,5,-0.65,182943600,79966,46.58,2295,2315,2250,2990,1610,2300,2287.85,0.06,0,11729,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,639,27.20,1.74,12,0.29,84.00,1313.00,5410,20240614,-57.76,2150,20240229,6.28,3335,-31.48,20250109,2165,5.54,20250221,5410,-57.76,20240614,2150,6.28,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,168400035,73605,42.88,2295,2315,2250,2990,1610,2300,2287.89,0.06,0,12251,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,643,27.38,1.75,12,0.26,84.00,1313.00,5410,20240614,-57.49,2150,20240229,6.98,3335,-31.03,20250109,2165,6.24,20250221,5410,-57.49,20240614,2150,6.98,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,114313395,50014,29.14,2295,2315,2250,2990,1610,2300,2285.63,0.06,0,9182,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,643,27.38,1.75,12,0.18,84.00,1313.00,5410,20240614,-57.49,2150,20240229,6.98,3335,-31.03,20250109,2165,6.24,20250221,5410,-57.49,20240614,2150,6.98,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,131159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-10,5,-0.43,102703390,44964,26.19,2295,2310,2250,2990,1610,2300,2284.12,0.06,0,6662,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,640,27.26,1.74,12,0.16,84.00,1313.00,5410,20240614,-57.67,2150,20240229,6.51,3335,-31.33,20250109,2165,5.77,20250221,5410,-57.67,20240614,2150,6.51,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-10,5,-0.43,56895780,25011,14.57,2295,2300,2250,2990,1610,2300,2274.83,0.06,0,4917,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,640,27.26,1.74,12,0.09,84.00,1313.00,5410,20240614,-57.67,2150,20240229,6.51,3335,-31.33,20250109,2165,5.77,20250221,5410,-57.67,20240614,2150,6.51,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-25,5,-1.09,47103930,20708,12.06,2295,2300,2250,2990,1610,2300,2274.67,0.06,0,1214,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,636,27.08,1.73,12,0.07,84.00,1313.00,5410,20240614,-57.95,2150,20240229,5.81,3335,-31.78,20250109,2165,5.08,20250221,5410,-57.95,20240614,2150,5.81,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,101153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-10,5,-0.43,42826715,18831,10.97,2295,2300,2250,2990,1610,2300,2274.27,0.06,0,1748,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,640,27.26,1.74,12,0.07,84.00,1313.00,5410,20240614,-57.67,2150,20240229,6.51,3335,-31.33,20250109,2165,5.77,20250221,5410,-57.67,20240614,2150,6.51,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N +20250224,091201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-25,5,-1.09,19361635,8494,4.95,2295,2300,2270,2990,1610,2300,2279.45,0.06,0,948,2503,2401,2283,2181,2063,2452,2232,28,690,100,1560,5,1,27965627,636,27.08,1.73,12,0.03,84.00,1313.00,5410,20240614,-57.95,2150,20240229,5.81,3335,-31.78,20250109,2165,5.08,20250221,5410,-57.95,20240614,2150,5.81,20240229,2.62,N,320000,100,27 억,,15437,N,N,0,N,00,N 20250221,161149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,85,2,3.84,386810905,171228,117.63,2215,2385,2165,2875,1555,2215,2259.04,0.06,0,-2091,2361,2287,2246,2172,2131,2267,2152,28,660,100,1500,5,1,27965627,643,27.38,1.75,12,0.61,84.00,1313.00,5410,20240614,-57.49,2125,20240208,8.24,3335,-31.03,20250109,2165,6.24,20250221,5410,-57.49,20240614,2150,6.98,20240229,2.69,N,320000,100,27 억,,18077,N,N,0,N,00,N 20250221,151154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,95,2,4.29,275225985,123629,84.93,2215,2320,2165,2875,1555,2215,2226.23,0.06,0,3264,2361,2287,2246,2172,2131,2267,2152,28,660,100,1500,5,1,27965627,646,27.50,1.76,12,0.44,84.00,1313.00,5410,20240614,-57.30,2125,20240208,8.71,3335,-30.73,20250109,2165,6.70,20250221,5410,-57.30,20240614,2150,7.44,20240229,2.69,N,320000,100,27 억,,18077,N,N,0,N,00,N 20250221,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,0,3,0.00,141064305,64430,44.26,2215,2230,2165,2875,1555,2215,2189.42,0.06,0,1975,2361,2287,2246,2172,2131,2267,2152,28,660,100,1500,5,1,27965627,619,26.37,1.69,12,0.23,84.00,1313.00,5410,20240614,-59.06,2125,20240208,4.24,3335,-33.58,20250109,2165,2.31,20250221,5410,-59.06,20240614,2150,3.02,20240229,2.69,N,320000,100,27 억,,18077,N,N,0,N,00,N diff --git a/321260/price/prices-20250201.csv b/321260/price/prices-20250201.csv index 6f42ad085a64..8197374bc2d8 100644 --- a/321260/price/prices-20250201.csv +++ b/321260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-35,5,-1.42,226958980,94078,41.51,2450,2450,2360,3210,1730,2470,2412.44,1.45,0,-47897,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,686,19.96,1.86,12,0.33,122.00,1308.00,3525,20240214,-30.92,1705,20241209,42.82,2530,-3.75,20250220,2015,20.84,20250102,3290,-25.99,20240528,1705,42.82,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,-30,5,-1.21,215795725,89497,39.49,2450,2450,2360,3210,1730,2470,2411.21,1.45,0,-46431,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,688,20.00,1.87,12,0.32,122.00,1308.00,3525,20240214,-30.78,1705,20241209,43.11,2530,-3.56,20250220,2015,21.09,20250102,3290,-25.84,20240528,1705,43.11,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-35,5,-1.42,181333425,75324,33.24,2450,2450,2360,3210,1730,2470,2407.38,1.45,0,-40522,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,686,19.96,1.86,12,0.27,122.00,1308.00,3525,20240214,-30.92,1705,20241209,42.82,2530,-3.75,20250220,2015,20.84,20250102,3290,-25.99,20240528,1705,42.82,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-20,5,-0.81,166078280,69046,30.47,2450,2450,2360,3210,1730,2470,2405.33,1.45,0,-34811,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,691,20.08,1.87,12,0.24,122.00,1308.00,3525,20240214,-30.50,1705,20241209,43.70,2530,-3.16,20250220,2015,21.59,20250102,3290,-25.53,20240528,1705,43.70,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2430,-40,5,-1.62,152792220,63588,28.06,2450,2450,2360,3210,1730,2470,2402.85,1.45,0,-32867,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,685,19.92,1.86,12,0.23,122.00,1308.00,3525,20240214,-31.06,1705,20241209,42.52,2530,-3.95,20250220,2015,20.60,20250102,3290,-26.14,20240528,1705,42.52,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-35,5,-1.42,143872300,59903,26.43,2450,2450,2360,3210,1730,2470,2401.75,1.45,0,-31866,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,686,19.96,1.86,12,0.21,122.00,1308.00,3525,20240214,-30.92,1705,20241209,42.82,2530,-3.75,20250220,2015,20.84,20250102,3290,-25.99,20240528,1705,42.82,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2395,-75,5,-3.04,100950875,42108,18.58,2450,2450,2360,3210,1730,2470,2397.43,1.45,0,-21997,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,675,19.63,1.83,12,0.15,122.00,1308.00,3525,20240214,-32.06,1705,20241209,40.47,2530,-5.34,20250220,2015,18.86,20250102,3290,-27.20,20240528,1705,40.47,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N +20250224,091201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2425,-45,5,-1.82,39729270,16452,7.26,2450,2450,2395,3210,1730,2470,2414.86,1.45,0,-8593,2570,2520,2450,2400,2330,2545,2425,28,740,100,1580,5,1,28192084,684,19.88,1.85,12,0.06,122.00,1308.00,3525,20240214,-31.21,1705,20241209,42.23,2530,-4.15,20250220,2015,20.35,20250102,3290,-26.29,20240528,1705,42.23,20241209,3.00,N,321260,100,28 억,,407593,N,N,0,N,00,N 20250221,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,60,2,2.49,553956485,226567,34.95,2420,2500,2380,3130,1690,2410,2445.00,1.58,0,-36611,2596,2502,2436,2342,2276,2550,2390,28,720,100,1540,5,1,28192084,696,20.25,1.89,12,0.80,122.00,1308.00,3525,20240214,-29.93,1705,20241209,44.87,2530,-2.37,20250220,2015,22.58,20250102,3290,-24.92,20240528,1705,44.87,20241209,2.97,N,321260,100,28 억,,444840,N,N,0,N,00,N 20250221,151154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2440,30,2,1.24,533397090,218171,33.66,2420,2500,2380,3130,1690,2410,2444.86,1.58,0,-34372,2596,2502,2436,2342,2276,2550,2390,28,720,100,1540,5,1,28192084,688,20.00,1.87,12,0.77,122.00,1308.00,3525,20240214,-30.78,1705,20241209,43.11,2530,-3.56,20250220,2015,21.09,20250102,3290,-25.84,20240528,1705,43.11,20241209,2.97,N,321260,100,28 억,,444840,N,N,0,N,00,N 20250221,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,60,2,2.49,495197900,202547,31.25,2420,2500,2380,3130,1690,2410,2444.85,1.58,0,-34208,2596,2502,2436,2342,2276,2550,2390,28,720,100,1540,5,1,28192084,696,20.25,1.89,12,0.72,122.00,1308.00,3525,20240214,-29.93,1705,20241209,44.87,2530,-2.37,20250220,2015,22.58,20250102,3290,-24.92,20240528,1705,44.87,20241209,2.97,N,321260,100,28 억,,444840,N,N,0,N,00,N diff --git a/321370/price/prices-20250201.csv b/321370/price/prices-20250201.csv index 200eb4df62d1..9c9ff23292e5 100644 --- a/321370/price/prices-20250201.csv +++ b/321370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,-34,5,-2.27,1560406586,1051964,105.50,1496,1535,1440,1950,1050,1500,1483.32,3.18,0,-116980,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,604,-2.09,3.02,12,2.55,-700.00,486.00,4619,20240318,-68.26,1191,20250203,23.09,1740,-15.75,20250103,1191,23.09,20250203,5300,-72.34,20240318,1191,23.09,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,-35,5,-2.33,1532189856,1032711,103.57,1496,1535,1440,1950,1050,1500,1483.66,3.18,0,-106052,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,604,-2.09,3.01,12,2.50,-700.00,486.00,4619,20240318,-68.28,1191,20250203,23.01,1740,-15.80,20250103,1191,23.01,20250203,5300,-72.36,20240318,1191,23.01,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,-21,5,-1.40,1415777431,953219,95.60,1496,1535,1440,1950,1050,1500,1485.26,3.18,0,-67957,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,610,-2.11,3.04,12,2.31,-700.00,486.00,4619,20240318,-67.98,1191,20250203,24.18,1740,-15.00,20250103,1191,24.18,20250203,5300,-72.09,20240318,1191,24.18,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,131200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,-2,5,-0.13,1365945619,919865,92.25,1496,1535,1440,1950,1050,1500,1484.94,3.18,0,-60058,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,618,-2.14,3.08,12,2.23,-700.00,486.00,4619,20240318,-67.57,1191,20250203,25.78,1740,-13.91,20250103,1191,25.78,20250203,5300,-71.74,20240318,1191,25.78,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,121157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,-1,5,-0.07,1285952021,865850,86.84,1496,1535,1440,1950,1050,1500,1485.19,3.18,0,-70175,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,618,-2.14,3.08,12,2.10,-700.00,486.00,4619,20240318,-67.55,1191,20250203,25.86,1740,-13.85,20250103,1191,25.86,20250203,5300,-71.72,20240318,1191,25.86,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,111154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1469,-31,5,-2.07,1139908682,767989,77.02,1496,1535,1440,1950,1050,1500,1484.27,3.18,0,-107125,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,606,-2.10,3.02,12,1.86,-700.00,486.00,4619,20240318,-68.20,1191,20250203,23.34,1740,-15.57,20250103,1191,23.34,20250203,5300,-72.28,20240318,1191,23.34,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,101154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-26,5,-1.73,1020932916,687165,68.91,1496,1535,1440,1950,1050,1500,1485.71,3.18,0,-110138,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,608,-2.11,3.03,12,1.67,-700.00,486.00,4619,20240318,-68.09,1191,20250203,23.76,1740,-15.29,20250103,1191,23.76,20250203,5300,-72.19,20240318,1191,23.76,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N +20250224,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1517,17,2,1.13,242745230,161655,16.21,1496,1530,1459,1950,1050,1500,1501.63,3.18,0,18914,1588,1543,1486,1441,1384,1566,1464,206,450,500,1020,1,1,41232083,625,-2.17,3.12,12,0.39,-700.00,486.00,4619,20240318,-67.16,1191,20250203,27.37,1740,-12.82,20250103,1191,27.37,20250203,5300,-71.38,20240318,1191,27.37,20250203,0.04,N,321370,500,206 억,,1310596,N,N,0,N,00,N 20250221,161150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,64,2,4.46,1451976620,984438,156.64,1448,1531,1429,1866,1006,1436,1474.89,3.20,0,-13432,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,618,-2.14,3.09,12,2.39,-700.00,486.00,4619,20240318,-67.53,1191,20250203,25.94,1740,-13.79,20250103,1191,25.94,20250203,5300,-71.70,20240318,1191,25.94,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N 20250221,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,67,2,4.67,1406377103,954054,151.80,1448,1531,1429,1866,1006,1436,1474.11,3.20,0,-17791,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,620,-2.15,3.09,12,2.31,-700.00,486.00,4619,20240318,-67.46,1191,20250203,26.20,1740,-13.62,20250103,1191,26.20,20250203,5300,-71.64,20240318,1191,26.20,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N 20250221,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,39,2,2.72,1096253719,746037,118.70,1448,1531,1429,1866,1006,1436,1469.44,3.20,0,-51416,1488,1461,1432,1405,1376,1447,1391,206,430,500,970,1,1,41232083,608,-2.11,3.03,12,1.81,-700.00,486.00,4619,20240318,-68.07,1191,20250203,23.85,1740,-15.23,20250103,1191,23.85,20250203,5300,-72.17,20240318,1191,23.85,20250203,0.05,N,321370,500,206 억,,1320750,N,N,0,N,00,N diff --git a/321550/price/prices-20250201.csv b/321550/price/prices-20250201.csv index 677dd565adee..0478995e6489 100644 --- a/321550/price/prices-20250201.csv +++ b/321550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,40,2,1.25,274906460,86005,54.67,3200,3250,3150,4145,2235,3190,3196.40,0.45,0,7332,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,863,-4.59,1.29,12,0.32,-703.00,2497.00,8980,20240329,-64.03,3000,20250221,7.67,4515,-28.46,20250108,3000,7.67,20250221,8980,-64.03,20240329,3000,7.67,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,35,2,1.10,268753705,84093,53.46,3200,3250,3150,4145,2235,3190,3195.91,0.45,0,6743,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,861,-4.59,1.29,12,0.31,-703.00,2497.00,8980,20240329,-64.09,3000,20250221,7.50,4515,-28.57,20250108,3000,7.50,20250221,8980,-64.09,20240329,3000,7.50,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,25,2,0.78,228426740,71578,45.50,3200,3225,3150,4145,2235,3190,3191.30,0.45,0,2436,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,859,-4.57,1.29,12,0.27,-703.00,2497.00,8980,20240329,-64.20,3000,20250221,7.17,4515,-28.79,20250108,3000,7.17,20250221,8980,-64.20,20240329,3000,7.17,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,131200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-25,5,-0.78,173318015,54331,34.54,3200,3225,3150,4145,2235,3190,3190.04,0.45,0,-2520,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,845,-4.50,1.27,12,0.20,-703.00,2497.00,8980,20240329,-64.76,3000,20250221,5.50,4515,-29.90,20250108,3000,5.50,20250221,8980,-64.76,20240329,3000,5.50,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,121157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,5,2,0.16,143606945,44984,28.60,3200,3225,3150,4145,2235,3190,3192.40,0.45,0,224,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,853,-4.54,1.28,12,0.17,-703.00,2497.00,8980,20240329,-64.42,3000,20250221,6.50,4515,-29.24,20250108,3000,6.50,20250221,8980,-64.42,20240329,3000,6.50,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,111155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,5,2,0.16,122321185,38274,24.33,3200,3225,3155,4145,2235,3190,3195.93,0.45,0,182,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,853,-4.54,1.28,12,0.14,-703.00,2497.00,8980,20240329,-64.42,3000,20250221,6.50,4515,-29.24,20250108,3000,6.50,20250221,8980,-64.42,20240329,3000,6.50,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,101154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,5,2,0.16,103991185,32527,20.68,3200,3225,3155,4145,2235,3190,3197.07,0.45,0,-1088,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,853,-4.54,1.28,12,0.12,-703.00,2497.00,8980,20240329,-64.42,3000,20250221,6.50,4515,-29.24,20250108,3000,6.50,20250221,8980,-64.42,20240329,3000,6.50,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N +20250224,091202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,10,2,0.31,44924765,14071,8.94,3200,3210,3155,4145,2235,3190,3192.72,0.45,0,-5665,3383,3286,3143,3046,2903,3215,2975,134,955,500,2160,5,1,26712231,855,-4.55,1.28,12,0.05,-703.00,2497.00,8980,20240329,-64.37,3000,20250221,6.67,4515,-29.13,20250108,3000,6.67,20250221,8980,-64.37,20240329,3000,6.67,20250221,0.00,N,321550,500,133 억,,120770,N,N,0,N,00,N 20250221,161150,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3190,-30,5,-0.93,484446250,156543,99.57,3200,3240,3000,4185,2255,3220,3094.65,0.41,0,12440,3563,3391,3263,3091,2963,3327,3027,134,965,500,2180,5,1,26712231,852,-4.54,1.28,12,0.59,-703.00,2497.00,8980,20240329,-64.48,3000,20250221,6.33,4515,-29.35,20250108,3000,6.33,20250221,8980,-64.48,20240329,3000,6.33,20250221,0.00,N,321550,500,133 억,,108317,N,N,0,N,00,N 20250221,151155,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3015,-205,5,-6.37,395648210,127647,81.19,3200,3240,3000,4185,2255,3220,3099.55,0.41,0,13998,3563,3391,3263,3091,2963,3327,3027,134,965,500,2180,5,1,26712231,805,-4.29,1.21,12,0.48,-703.00,2497.00,8980,20240329,-66.43,3000,20250221,0.50,4515,-33.22,20250108,3000,0.50,20250221,8980,-66.43,20240329,3000,0.50,20250221,0.00,N,321550,500,133 억,,108317,N,N,0,N,00,N 20250221,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,-60,5,-1.86,132603395,41692,26.52,3200,3240,3145,4185,2255,3220,3180.55,0.41,0,2381,3563,3391,3263,3091,2963,3327,3027,134,965,500,2180,5,1,26712231,844,-4.50,1.27,12,0.16,-703.00,2497.00,8980,20240329,-64.81,3135,20250220,0.80,4515,-30.01,20250108,3135,0.80,20250220,8980,-64.81,20240329,3135,0.80,20250220,0.00,N,321550,500,133 억,,108317,N,N,0,N,00,N diff --git a/321820/price/prices-20250201.csv b/321820/price/prices-20250201.csv index 9892f7b33bde..f5705bb2d977 100644 --- a/321820/price/prices-20250201.csv +++ b/321820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11270,60,2,0.54,1800867450,161425,109.60,11010,11380,10820,14570,7850,11210,11153.31,0.63,0,14514,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1757,-16.36,5.33,12,1.04,-689.00,2115.00,23000,20241106,-51.00,8930,20240805,26.20,14120,-20.18,20250107,9890,13.95,20250213,23000,-51.00,20241106,8930,26.20,20240805,0.00,N,321820,500,77 억,,98264,N,N,20,N,00,N +20250224,151201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11250,40,2,0.36,1714863660,153793,104.42,11010,11380,10820,14570,7850,11210,11150.40,0.63,0,14975,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1754,-16.33,5.32,12,0.99,-689.00,2115.00,23000,20241106,-51.09,8930,20240805,25.98,14120,-20.33,20250107,9890,13.75,20250213,23000,-51.09,20241106,8930,25.98,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,141158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11220,10,2,0.09,1586187600,142315,96.62,11010,11380,10820,14570,7850,11210,11145.53,0.63,0,16427,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1749,-16.28,5.30,12,0.91,-689.00,2115.00,23000,20241106,-51.22,8930,20240805,25.64,14120,-20.54,20250107,9890,13.45,20250213,23000,-51.22,20241106,8930,25.64,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,130,2,1.16,1286542560,115663,78.53,11010,11380,10820,14570,7850,11210,11123.06,0.63,0,11564,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1768,-16.46,5.36,12,0.74,-689.00,2115.00,23000,20241106,-50.70,8930,20240805,26.99,14120,-19.69,20250107,9890,14.66,20250213,23000,-50.70,20241106,8930,26.99,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,121157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11340,130,2,1.16,965288210,87311,59.28,11010,11370,10820,14570,7850,11210,11055.42,0.63,0,6326,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1768,-16.46,5.36,12,0.56,-689.00,2115.00,23000,20241106,-50.70,8930,20240805,26.99,14120,-19.69,20250107,9890,14.66,20250213,23000,-50.70,20241106,8930,26.99,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,111155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11070,-140,5,-1.25,616499790,56171,38.14,11010,11170,10820,14570,7850,11210,10974.65,0.63,0,723,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1726,-16.07,5.23,12,0.36,-689.00,2115.00,23000,20241106,-51.87,8930,20240805,23.96,14120,-21.60,20250107,9890,11.93,20250213,23000,-51.87,20241106,8930,23.96,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,101154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10970,-240,5,-2.14,465897180,42565,28.90,11010,11090,10820,14570,7850,11210,10944.41,0.63,0,5651,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1710,-15.92,5.19,12,0.27,-689.00,2115.00,23000,20241106,-52.30,8930,20240805,22.84,14120,-22.31,20250107,9890,10.92,20250213,23000,-52.30,20241106,8930,22.84,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N +20250224,091202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10830,-380,5,-3.39,187038390,17114,11.62,11010,11090,10820,14570,7850,11210,10925.95,0.63,0,2020,11496,11352,11226,11082,10956,11290,11020,78,3360,500,7840,10,1,15591376,1689,-15.72,5.12,12,0.11,-689.00,2115.00,23000,20241106,-52.91,8930,20240805,21.28,14120,-23.30,20250107,9890,9.50,20250213,23000,-52.91,20241106,8930,21.28,20240805,0.00,N,321820,500,77 억,,98264,N,N,11,N,00,N 20250221,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11210,20,2,0.18,1603417280,143022,59.90,11260,11370,11100,14540,7840,11190,11210.99,0.72,0,-14751,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1748,-16.27,5.30,12,0.92,-689.00,2115.00,23000,20241106,-51.26,8930,20240805,25.53,14120,-20.61,20250107,9890,13.35,20250213,23000,-51.26,20241106,8930,25.53,20240805,0.00,N,321820,500,77 억,,112333,N,N,11,N,00,N 20250221,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11170,-20,5,-0.18,1551409680,138379,57.96,11260,11370,11100,14540,7840,11190,11211.31,0.72,0,-15659,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1742,-16.21,5.28,12,0.89,-689.00,2115.00,23000,20241106,-51.43,8930,20240805,25.08,14120,-20.89,20250107,9890,12.94,20250213,23000,-51.43,20241106,8930,25.08,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N 20250221,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,40,2,0.36,1180512790,105116,44.03,11260,11370,11100,14540,7840,11190,11230.57,0.72,0,-8636,11576,11382,11236,11042,10896,11310,10970,78,3350,500,7830,10,1,15591376,1751,-16.30,5.31,12,0.67,-689.00,2115.00,23000,20241106,-51.17,8930,20240805,25.76,14120,-20.47,20250107,9890,13.55,20250213,23000,-51.17,20241106,8930,25.76,20240805,0.00,N,321820,500,77 억,,112333,N,N,6,N,00,N diff --git a/322000/price/prices-20250201.csv b/322000/price/prices-20250201.csv index 3b2f6ba16a99..96f7eb7cc32f 100644 --- a/322000/price/prices-20250201.csv +++ b/322000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161200,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26500,550,2,2.12,4324078700,163517,238.16,25600,27200,25450,33700,18200,25950,26444.32,7.50,0,20311,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2968,-103.52,0.80,12,1.46,-256.00,33175.00,41450,20240527,-36.07,18590,20241209,42.55,27400,-3.28,20250110,19820,33.70,20250102,41450,-36.07,20240527,18590,42.55,20241209,3.38,N,322000,5000,560 억,,840543,N,N,828,N,00,N +20250224,151201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26600,650,2,2.50,4179038900,158051,230.20,25600,27200,25450,33700,18200,25950,26441.19,7.50,0,20966,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2979,-103.91,0.80,12,1.41,-256.00,33175.00,41450,20240527,-35.83,18590,20241209,43.09,27400,-2.92,20250110,19820,34.21,20250102,41450,-35.83,20240527,18590,43.09,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,141159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26950,1000,2,3.85,3320618050,125820,183.26,25600,27200,25450,33700,18200,25950,26391.94,7.50,0,24821,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,3018,-105.27,0.81,12,1.12,-256.00,33175.00,41450,20240527,-34.98,18590,20241209,44.97,27400,-1.64,20250110,19820,35.97,20250102,41450,-34.98,20240527,18590,44.97,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,131201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26350,400,2,1.54,1158300050,44888,65.38,25600,26350,25450,33700,18200,25950,25804.10,7.50,0,-994,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2951,-102.93,0.79,12,0.40,-256.00,33175.00,41450,20240527,-36.43,18590,20241209,41.74,27400,-3.83,20250110,19820,32.95,20250102,41450,-36.43,20240527,18590,41.74,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,121157,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,-100,5,-0.39,751410950,29197,42.53,25600,26100,25450,33700,18200,25950,25735.62,7.50,0,-2506,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2895,-100.98,0.78,12,0.26,-256.00,33175.00,41450,20240527,-37.64,18590,20241209,39.05,27400,-5.66,20250110,19820,30.42,20250102,41450,-37.64,20240527,18590,39.05,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,111155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,-100,5,-0.39,623727550,24266,35.34,25600,26100,25450,33700,18200,25950,25703.39,7.50,0,-2634,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2895,-100.98,0.78,12,0.22,-256.00,33175.00,41450,20240527,-37.64,18590,20241209,39.05,27400,-5.66,20250110,19820,30.42,20250102,41450,-37.64,20240527,18590,39.05,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,101155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25600,-350,5,-1.35,507534800,19749,28.76,25600,26100,25450,33700,18200,25950,25698.80,7.50,0,-3920,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2867,-100.00,0.77,12,0.18,-256.00,33175.00,41450,20240527,-38.24,18590,20241209,37.71,27400,-6.57,20250110,19820,29.16,20250102,41450,-38.24,20240527,18590,37.71,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N +20250224,091202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,-50,5,-0.19,163077600,6332,9.22,25600,26100,25550,33700,18200,25950,25753.37,7.50,0,404,26750,26350,25650,25250,24550,26550,25450,560,7750,5000,18680,50,1,11200000,2901,-101.17,0.78,12,0.06,-256.00,33175.00,41450,20240527,-37.52,18590,20241209,39.32,27400,-5.47,20250110,19820,30.68,20250102,41450,-37.52,20240527,18590,39.32,20241209,3.38,N,322000,5000,560 억,,840543,N,N,10,N,00,N 20250221,161151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,600,2,2.37,1743865400,68044,44.10,25400,26050,24950,32950,17750,25350,25628.42,7.44,0,5859,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2906,-101.37,0.78,12,0.61,-256.00,33175.00,41450,20240527,-37.39,18590,20241209,39.59,27400,-5.29,20250110,19820,30.93,20250102,41450,-37.39,20240527,18590,39.59,20241209,3.42,N,322000,5000,560 억,,833761,N,N,10,N,00,N 20250221,151155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,650,2,2.56,1587710500,62037,40.20,25400,26050,24950,32950,17750,25350,25592.96,7.44,0,5315,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2912,-101.56,0.78,12,0.55,-256.00,33175.00,41450,20240527,-37.27,18590,20241209,39.86,27400,-5.11,20250110,19820,31.18,20250102,41450,-37.27,20240527,18590,39.86,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N 20250221,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,350,2,1.38,1178093650,46200,29.94,25400,25800,24950,32950,17750,25350,25499.86,7.44,0,1259,26950,26150,25600,24800,24250,25875,24525,560,7600,5000,18250,50,1,11200000,2878,-100.39,0.77,12,0.41,-256.00,33175.00,41450,20240527,-38.00,18590,20241209,38.25,27400,-6.20,20250110,19820,29.67,20250102,41450,-38.00,20240527,18590,38.25,20241209,3.42,N,322000,5000,560 억,,833761,N,N,514,N,00,N diff --git a/322180/price/prices-20250201.csv b/322180/price/prices-20250201.csv index 4a65da89f1bb..5127171fc2cd 100644 --- a/322180/price/prices-20250201.csv +++ b/322180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5680,-240,5,-4.05,897203030,158296,67.45,5780,5900,5540,7690,4150,5920,5667.39,1.17,0,-369,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1188,-17.81,6.25,12,0.76,-319.00,909.00,8640,20240723,-34.26,4400,20241209,29.09,6410,-11.39,20250220,4800,18.33,20250102,8640,-34.26,20240723,4400,29.09,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-290,5,-4.90,870450630,153581,65.44,5780,5900,5540,7690,4150,5920,5667.20,1.17,0,-347,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1178,-17.65,6.19,12,0.73,-319.00,909.00,8640,20240723,-34.84,4400,20241209,27.95,6410,-12.17,20250220,4800,17.29,20250102,8640,-34.84,20240723,4400,27.95,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,141159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-200,5,-3.38,782315780,138018,58.81,5780,5900,5540,7690,4150,5920,5667.66,1.17,0,-960,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1197,-17.93,6.29,12,0.66,-319.00,909.00,8640,20240723,-33.80,4400,20241209,30.00,6410,-10.76,20250220,4800,19.17,20250102,8640,-33.80,20240723,4400,30.00,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,131201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,-200,5,-3.38,722200680,127532,54.34,5780,5900,5540,7690,4150,5920,5662.29,1.17,0,4358,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1197,-17.93,6.29,12,0.61,-319.00,909.00,8640,20240723,-33.80,4400,20241209,30.00,6410,-10.76,20250220,4800,19.17,20250102,8640,-33.80,20240723,4400,30.00,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,-190,5,-3.21,655553840,115772,49.33,5780,5900,5540,7690,4150,5920,5661.78,1.17,0,2752,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1199,-17.96,6.30,12,0.55,-319.00,909.00,8640,20240723,-33.68,4400,20241209,30.23,6410,-10.61,20250220,4800,19.38,20250102,8640,-33.68,20240723,4400,30.23,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-290,5,-4.90,476398910,84422,35.97,5780,5780,5540,7690,4150,5920,5642.07,1.17,0,1698,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1178,-17.65,6.19,12,0.40,-319.00,909.00,8640,20240723,-34.84,4400,20241209,27.95,6410,-12.17,20250220,4800,17.29,20250102,8640,-34.84,20240723,4400,27.95,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,-280,5,-4.73,428466550,75883,32.33,5780,5780,5540,7690,4150,5920,5645.31,1.17,0,-1220,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1180,-17.68,6.20,12,0.36,-319.00,909.00,8640,20240723,-34.72,4400,20241209,28.18,6410,-12.01,20250220,4800,17.50,20250102,8640,-34.72,20240723,4400,28.18,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N +20250224,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5670,-250,5,-4.22,177731280,31328,13.35,5780,5780,5540,7690,4150,5920,5670.83,1.17,0,277,6480,6200,6050,5770,5620,6125,5695,21,1770,100,4140,10,1,20921984,1186,-17.77,6.24,12,0.15,-319.00,909.00,8640,20240723,-34.38,4400,20241209,28.86,6410,-11.54,20250220,4800,18.12,20250102,8640,-34.38,20240723,4400,28.86,20241209,0.08,N,322180,100,20 억,,244621,N,N,0,N,00,N 20250221,161151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,-130,5,-2.15,1424262870,234342,40.97,6120,6330,5900,7860,4240,6050,6078.58,1.26,0,-19214,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1239,-18.56,6.51,12,1.12,-319.00,909.00,8640,20240723,-31.48,4400,20241209,34.55,6410,-7.64,20250220,4800,23.33,20250102,8640,-31.48,20240723,4400,34.55,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N 20250221,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5940,-110,5,-1.82,1280246830,210012,36.71,6120,6330,5940,7860,4240,6050,6096.07,1.26,0,-27696,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1243,-18.62,6.53,12,1.00,-319.00,909.00,8640,20240723,-31.25,4400,20241209,35.00,6410,-7.33,20250220,4800,23.75,20250102,8640,-31.25,20240723,4400,35.00,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N 20250221,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5990,-60,5,-0.99,1194333600,195591,34.19,6120,6330,5950,7860,4240,6050,6106.29,1.26,0,-28322,6710,6380,6080,5750,5450,6545,5915,21,1810,100,4230,10,1,20921984,1253,-18.78,6.59,12,0.93,-319.00,909.00,8640,20240723,-30.67,4400,20241209,36.14,6410,-6.55,20250220,4800,24.79,20250102,8640,-30.67,20240723,4400,36.14,20241209,0.08,N,322180,100,20 억,,263601,N,N,0,N,00,N diff --git a/322310/price/prices-20250201.csv b/322310/price/prices-20250201.csv index 91b763ac705c..e0e75980153e 100644 --- a/322310/price/prices-20250201.csv +++ b/322310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24350,-650,5,-2.60,1703744650,71515,157.25,24500,24500,23450,32500,17500,25000,23823.58,0.00,0,2723,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2281,67.45,3.54,12,0.76,361.00,6887.00,40750,20240227,-40.25,13180,20241115,84.75,26400,-7.77,20250219,16090,51.34,20250102,40750,-40.25,20240227,13180,84.75,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24000,-1000,5,-4.00,1615358800,67863,149.22,24500,24500,23450,32500,17500,25000,23803.23,0.00,0,2357,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2248,66.48,3.48,12,0.72,361.00,6887.00,40750,20240227,-41.10,13180,20241115,82.09,26400,-9.09,20250219,16090,49.16,20250102,40750,-41.10,20240227,13180,82.09,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,141159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,-1250,5,-5.00,1395559450,58723,129.12,24500,24500,23450,32500,17500,25000,23765.13,0.00,0,-1290,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2225,65.79,3.45,12,0.63,361.00,6887.00,40750,20240227,-41.72,13180,20241115,80.20,26400,-10.04,20250219,16090,47.61,20250102,40750,-41.72,20240227,13180,80.20,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,131201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-1400,5,-5.60,1199339600,50485,111.01,24500,24500,23450,32500,17500,25000,23756.36,0.00,0,-2526,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2211,65.37,3.43,12,0.54,361.00,6887.00,40750,20240227,-42.09,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,40750,-42.09,20240227,13180,79.06,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,121158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,-1350,5,-5.40,1068976950,44955,98.85,24500,24500,23450,32500,17500,25000,23778.82,0.00,0,-3666,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2215,65.51,3.43,12,0.48,361.00,6887.00,40750,20240227,-41.96,13180,20241115,79.44,26400,-10.42,20250219,16090,46.99,20250102,40750,-41.96,20240227,13180,79.44,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,111156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-1400,5,-5.60,958369650,40300,88.61,24500,24500,23450,32500,17500,25000,23780.88,0.00,0,-3013,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2211,65.37,3.43,12,0.43,361.00,6887.00,40750,20240227,-42.09,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,40750,-42.09,20240227,13180,79.06,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-1400,5,-5.60,816847900,34313,75.45,24500,24500,23450,32500,17500,25000,23805.78,0.00,0,-1749,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2211,65.37,3.43,12,0.37,361.00,6887.00,40750,20240227,-42.09,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,40750,-42.09,20240227,13180,79.06,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N +20250224,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24050,-950,5,-3.80,311901950,13032,28.66,24500,24500,23450,32500,17500,25000,23933.54,0.00,0,2350,26000,25500,24500,24000,23000,25750,24250,47,7500,500,17500,50,1,9366542,2253,66.62,3.49,12,0.14,361.00,6887.00,40750,20240227,-40.98,13180,20241115,82.47,26400,-8.90,20250219,16090,49.47,20250102,40750,-40.98,20240227,13180,82.47,20241115,1.84,N,322310,500,46 억,,0,N,N,3,N,00,N 20250221,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25000,700,2,2.88,1096297550,45096,54.43,24300,25000,23500,31550,17050,24300,24304.25,0.00,0,752,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2342,69.25,3.63,12,0.48,361.00,6887.00,40750,20240227,-38.65,13180,20241115,89.68,26400,-5.30,20250219,16090,55.38,20250102,40750,-38.65,20240227,13180,89.68,20241115,1.74,N,322310,500,46 억,,0,N,N,3,N,00,N 20250221,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24950,650,2,2.67,953232950,39363,47.51,24300,24950,23500,31550,17050,24300,24216.46,0.00,0,1501,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2337,69.11,3.62,12,0.42,361.00,6887.00,40750,20240227,-38.77,13180,20241115,89.30,26400,-5.49,20250219,16090,55.07,20250102,40750,-38.77,20240227,13180,89.30,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N 20250221,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,-350,5,-1.44,721345450,29926,36.12,24300,24500,23500,31550,17050,24300,24104.26,0.00,0,-1900,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2243,66.34,3.48,12,0.32,361.00,6887.00,40750,20240227,-41.23,13180,20241115,81.71,26400,-9.28,20250219,16090,48.85,20250102,40750,-41.23,20240227,13180,81.71,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20250201.csv b/322510/price/prices-20250201.csv index 2e94bb427a7e..94706bd75e5e 100644 --- a/322510/price/prices-20250201.csv +++ b/322510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-260,5,-2.96,1579827120,186303,126.02,8590,8590,8440,11400,6140,8770,8479.85,0.38,0,-13076,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2173,-24.11,15.28,12,0.73,-353.00,557.00,14091,20240625,-39.61,6340,20241115,34.23,9700,-12.27,20250107,7840,8.55,20250203,18280,-53.45,20240625,6340,34.23,20241115,0.00,N,322510,100,25 억,,96382,N,N,1648,N,00,N +20250224,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-280,5,-3.19,1519164980,179168,121.19,8590,8590,8440,11400,6140,8770,8479.00,0.38,0,-12998,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2167,-24.05,15.24,12,0.70,-353.00,557.00,14091,20240625,-39.75,6340,20241115,33.91,9700,-12.47,20250107,7840,8.29,20250203,18280,-53.56,20240625,6340,33.91,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,141200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-300,5,-3.42,1348085950,158985,107.54,8590,8590,8440,11400,6140,8770,8479.33,0.38,0,-13331,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2162,-23.99,15.21,12,0.62,-353.00,557.00,14091,20240625,-39.89,6340,20241115,33.60,9700,-12.68,20250107,7840,8.04,20250203,18280,-53.67,20240625,6340,33.60,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,131202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-250,5,-2.85,1202464190,141822,95.93,8590,8590,8440,11400,6140,8770,8478.69,0.38,0,-13933,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2175,-24.14,15.30,12,0.56,-353.00,557.00,14091,20240625,-39.54,6340,20241115,34.38,9700,-12.16,20250107,7840,8.67,20250203,18280,-53.39,20240625,6340,34.38,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,121158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-320,5,-3.65,1029313060,121390,82.11,8590,8590,8440,11400,6140,8770,8479.39,0.38,0,-13007,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2157,-23.94,15.17,12,0.48,-353.00,557.00,14091,20240625,-40.03,6340,20241115,33.28,9700,-12.89,20250107,7840,7.78,20250203,18280,-53.77,20240625,6340,33.28,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,111156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-320,5,-3.65,894975050,105527,71.38,8590,8590,8440,11400,6140,8770,8481.01,0.38,0,-11675,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2157,-23.94,15.17,12,0.41,-353.00,557.00,14091,20240625,-40.03,6340,20241115,33.28,9700,-12.89,20250107,7840,7.78,20250203,18280,-53.77,20240625,6340,33.28,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,101156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-280,5,-3.19,602863780,70982,48.01,8590,8590,8440,11400,6140,8770,8493.19,0.38,0,-8743,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2167,-24.05,15.24,12,0.28,-353.00,557.00,14091,20240625,-39.75,6340,20241115,33.91,9700,-12.47,20250107,7840,8.29,20250203,18280,-53.56,20240625,6340,33.91,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N +20250224,091203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-280,5,-3.19,258139580,30332,20.52,8590,8590,8450,11400,6140,8770,8510.47,0.38,0,-2527,8930,8850,8730,8650,8530,8890,8690,26,2630,100,6130,10,1,25528892,2167,-24.05,15.24,12,0.12,-353.00,557.00,14091,20240625,-39.75,6340,20241115,33.91,9700,-12.47,20250107,7840,8.29,20250203,18280,-53.56,20240625,6340,33.91,20241115,0.00,N,322510,100,25 억,,96382,N,N,214,N,00,N 20250221,161152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,100,2,1.15,1281213700,147233,37.17,8670,8810,8610,11270,6070,8670,8701.50,0.41,0,-9555,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2239,-24.84,15.75,12,0.58,-353.00,557.00,14091,20240625,-37.76,6340,20241115,38.33,9700,-9.59,20250107,7840,11.86,20250203,18280,-52.02,20240625,6340,38.33,20241115,0.00,N,322510,100,25 억,,104665,N,N,214,N,00,N 20250221,151156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,120,2,1.38,1193599050,137251,34.65,8670,8810,8610,11270,6070,8670,8696.47,0.41,0,-9470,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2244,-24.90,15.78,12,0.54,-353.00,557.00,14091,20240625,-37.62,6340,20241115,38.64,9700,-9.38,20250107,7840,12.12,20250203,18280,-51.91,20240625,6340,38.64,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N 20250221,141157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,90,2,1.04,949214310,109399,27.62,8670,8800,8610,11270,6070,8670,8676.63,0.41,0,-5419,9110,8890,8780,8560,8450,8835,8505,26,2600,100,6060,10,1,25528892,2236,-24.82,15.73,12,0.43,-353.00,557.00,14091,20240625,-37.83,6340,20241115,38.17,9700,-9.69,20250107,7840,11.73,20250203,18280,-52.08,20240625,6340,38.17,20241115,0.00,N,322510,100,25 억,,104665,N,N,3607,N,00,N diff --git a/322780/price/prices-20250201.csv b/322780/price/prices-20250201.csv index 850596b6180f..1221835e10d3 100644 --- a/322780/price/prices-20250201.csv +++ b/322780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,986,88,2,9.80,730889296,754079,294.23,898,1015,884,1167,629,898,969.25,1.52,0,28449,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,374,11.33,0.63,12,1.99,87.00,1553.00,2080,20240216,-52.60,661,20240906,49.17,1059,-6.89,20250120,711,38.68,20250102,1960,-49.69,20240226,661,49.17,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,151203,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,987,89,2,9.91,702885740,725634,283.13,898,1015,884,1167,629,898,968.65,1.52,0,29565,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,374,11.34,0.64,12,1.91,87.00,1553.00,2080,20240216,-52.55,661,20240906,49.32,1059,-6.80,20250120,711,38.82,20250102,1960,-49.64,20240226,661,49.32,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,141200,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,957,59,2,6.57,628013943,649128,253.28,898,1015,884,1167,629,898,967.47,1.52,0,13732,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,363,11.00,0.62,12,1.71,87.00,1553.00,2080,20240216,-53.99,661,20240906,44.78,1059,-9.63,20250120,711,34.60,20250102,1960,-51.17,20240226,661,44.78,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,131202,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,963,65,2,7.24,588811979,608094,237.27,898,1015,884,1167,629,898,968.29,1.52,0,-8797,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,365,11.07,0.62,12,1.60,87.00,1553.00,2080,20240216,-53.70,661,20240906,45.69,1059,-9.07,20250120,711,35.44,20250102,1960,-50.87,20240226,661,45.69,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,121159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,965,67,2,7.46,205343538,219378,85.60,898,965,884,1167,629,898,936.03,1.52,0,-20819,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,366,11.09,0.62,12,0.58,87.00,1553.00,2080,20240216,-53.61,661,20240906,45.99,1059,-8.88,20250120,711,35.72,20250102,1960,-50.77,20240226,661,45.99,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,111156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,947,49,2,5.46,171732807,184002,71.79,898,965,884,1167,629,898,933.32,1.52,0,-22683,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,359,10.89,0.61,12,0.49,87.00,1553.00,2080,20240216,-54.47,661,20240906,43.27,1059,-10.58,20250120,711,33.19,20250102,1960,-51.68,20240226,661,43.27,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,101156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,934,36,2,4.01,139368033,149836,58.46,898,965,884,1167,629,898,930.14,1.52,0,-27332,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,354,10.74,0.60,12,0.40,87.00,1553.00,2080,20240216,-55.10,661,20240906,41.30,1059,-11.80,20250120,711,31.36,20250102,1960,-52.35,20240226,661,41.30,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N +20250224,091204,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,885,-13,5,-1.45,2921652,3273,1.28,898,898,884,1167,629,898,892.65,1.52,0,-1303,973,935,911,873,849,923,861,38,269,100,530,1,1,37932613,336,10.17,0.57,12,0.01,87.00,1553.00,2080,20240216,-57.45,661,20240906,33.89,1059,-16.43,20250120,711,24.47,20250102,1960,-54.85,20240226,661,33.89,20240906,1.86,N,322780,100,37 억,,577291,N,N,0,N,00,N 20250221,161152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,898,-48,5,-5.07,231799990,256118,27.73,946,949,887,1229,663,946,905.16,1.54,0,-6484,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,341,10.32,0.58,12,0.68,87.00,1553.00,2080,20240216,-56.83,661,20240906,35.85,1059,-15.20,20250120,711,26.30,20250102,2050,-56.20,20240221,661,35.85,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N 20250221,151157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,896,-50,5,-5.29,220171366,243165,26.33,946,949,887,1229,663,946,905.44,1.54,0,-5035,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,340,10.30,0.58,12,0.64,87.00,1553.00,2080,20240216,-56.92,661,20240906,35.55,1059,-15.39,20250120,711,26.02,20250102,2050,-56.29,20240221,661,35.55,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N 20250221,141158,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,898,-48,5,-5.07,195013351,214924,23.27,946,949,895,1229,663,946,907.36,1.54,0,-5573,1041,993,951,903,861,1017,927,38,283,100,560,1,1,37932613,341,10.32,0.58,12,0.57,87.00,1553.00,2080,20240216,-56.83,661,20240906,35.85,1059,-15.20,20250120,711,26.30,20250102,2050,-56.20,20240221,661,35.85,20240906,2.02,N,322780,100,37 억,,584142,N,N,0,N,00,N diff --git a/322970/price/prices-20250201.csv b/322970/price/prices-20250201.csv index 7901d6bc6168..02259bba9316 100644 --- a/322970/price/prices-20250201.csv +++ b/322970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161202,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-30,5,-1.35,11233090,5517,3226.32,2210,2275,2000,2550,1890,2220,2036.09,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,220,-8.30,2.60,12,0.05,-264.00,843.00,3090,20240328,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20240328,1350,62.22,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,151203,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-30,5,-1.35,10799470,5319,3110.53,2210,2275,2000,2550,1890,2220,2030.36,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,220,-8.30,2.60,12,0.05,-264.00,843.00,3090,20240328,-29.13,1350,20240703,62.22,2600,-15.77,20250109,2000,9.50,20250224,3090,-29.13,20240328,1350,62.22,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,141200,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-25,5,-1.13,10585335,5221,3053.22,2210,2275,2000,2550,1890,2220,2027.45,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,221,-8.31,2.60,12,0.05,-264.00,843.00,3090,20240328,-28.96,1350,20240703,62.59,2600,-15.58,20250109,2000,9.75,20250224,3090,-28.96,20240328,1350,62.59,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,131202,57,100.00,KONEX,,,N,N,N,N, ,N,2275,55,2,2.48,6223730,3063,1791.23,2210,2275,2000,2550,1890,2220,2031.91,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,229,-8.62,2.70,12,0.03,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,121159,57,100.00,KONEX,,,N,N,N,N, ,N,2275,55,2,2.48,6223730,3063,1791.23,2210,2275,2000,2550,1890,2220,2031.91,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,229,-8.62,2.70,12,0.03,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,111157,57,100.00,KONEX,,,N,N,N,N, ,N,2275,55,2,2.48,6223730,3063,1791.23,2210,2275,2000,2550,1890,2220,2031.91,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,229,-8.62,2.70,12,0.03,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,101156,57,100.00,KONEX,,,N,N,N,N, ,N,2275,55,2,2.48,6223730,3063,1791.23,2210,2275,2000,2550,1890,2220,2031.91,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,229,-8.62,2.70,12,0.03,-264.00,843.00,3090,20240328,-26.38,1350,20240703,68.52,2600,-12.50,20250109,2000,13.75,20250224,3090,-26.38,20240328,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20250224,091204,57,100.00,KONEX,,,N,N,N,N, ,N,2220,0,3,0.00,0,0,0.00,0,0,0,2550,1890,2220,0.00,0.00,0,0,2326,2272,2246,2192,2166,2260,2180,50,330,500,1370,5,1,10051978,223,-8.41,2.63,12,0.00,-264.00,843.00,3090,20240328,-28.16,1350,20240703,64.44,2600,-14.62,20250109,2100,5.71,20250122,3090,-28.16,20240328,1350,64.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250221,161152,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-80,5,-3.48,383780,171,5700.00,2300,2300,2220,2645,1955,2300,2244.33,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,50,345,500,1420,5,1,10051978,223,-8.41,2.63,12,0.00,-264.00,843.00,3090,20240328,-28.16,1350,20240703,64.44,2600,-14.62,20250109,2100,5.71,20250122,3090,-28.16,20240328,1350,64.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250221,151157,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-80,5,-3.48,383780,171,5700.00,2300,2300,2220,2645,1955,2300,2244.33,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,50,345,500,1420,5,1,10051978,223,-8.41,2.63,12,0.00,-264.00,843.00,3090,20240328,-28.16,1350,20240703,64.44,2600,-14.62,20250109,2100,5.71,20250122,3090,-28.16,20240328,1350,64.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20250221,141158,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-55,5,-2.39,361580,161,5366.67,2300,2300,2245,2645,1955,2300,2245.84,0.00,0,0,2303,2301,2298,2296,2293,2302,2297,50,345,500,1420,5,1,10051978,226,-8.50,2.66,12,0.00,-264.00,843.00,3090,20240328,-27.35,1350,20240703,66.30,2600,-13.65,20250109,2100,6.90,20250122,3090,-27.35,20240328,1350,66.30,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250201.csv b/323230/price/prices-20250201.csv index 84c1534d5156..72fd4888f149 100644 --- a/323230/price/prices-20250201.csv +++ b/323230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161202,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,151203,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,141201,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,131202,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,121159,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,111157,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,101156,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20250224,091204,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1112,-85.52,20240304,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250221,161152,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1319,-87.79,20240221,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250221,151157,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1319,-87.79,20240221,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20250221,141158,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,1850,20240216,-91.30,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,1319,-87.79,20240221,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250201.csv b/323280/price/prices-20250201.csv index a820ed032552..15cc49dcef98 100644 --- a/323280/price/prices-20250201.csv +++ b/323280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161202,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32200,-1900,5,-5.57,23842082200,740452,44.98,33600,33600,31200,44300,23900,34100,32197.49,2.15,0,-150132,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8337,-575.00,25.49,12,2.86,-56.00,1263.00,43832,20241022,-26.54,3123,20240422,931.06,35750,-9.93,20250123,22898,40.62,20250102,45750,-29.62,20241022,3260,887.73,20240422,3.24,N,323280,100,25 억,,555789,N,N,577,N,00,N +20250224,151203,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32000,-2100,5,-6.16,23078036900,716644,43.54,33600,33600,31200,44300,23900,34100,32201.00,2.15,0,-147168,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8285,-571.43,25.34,12,2.77,-56.00,1263.00,43832,20241022,-26.99,3123,20240422,924.66,35750,-10.49,20250123,22898,39.75,20250102,45750,-30.05,20241022,3260,881.60,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,141201,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32200,-1900,5,-5.57,21414829950,664758,40.39,33600,33600,31200,44300,23900,34100,32212.40,2.15,0,-136598,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8337,-575.00,25.49,12,2.57,-56.00,1263.00,43832,20241022,-26.54,3123,20240422,931.06,35750,-9.93,20250123,22898,40.62,20250102,45750,-29.62,20241022,3260,887.73,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,131203,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32400,-1700,5,-4.99,19833249150,615673,37.40,33600,33600,31200,44300,23900,34100,32211.70,2.15,0,-131208,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8389,-578.57,25.65,12,2.38,-56.00,1263.00,43832,20241022,-26.08,3123,20240422,937.46,35750,-9.37,20250123,22898,41.50,20250102,45750,-29.18,20241022,3260,893.86,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,121159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32550,-1550,5,-4.55,18680612700,580131,35.24,33600,33600,31200,44300,23900,34100,32198.29,2.15,0,-127189,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8427,-581.25,25.77,12,2.24,-56.00,1263.00,43832,20241022,-25.74,3123,20240422,942.27,35750,-8.95,20250123,22898,42.15,20250102,45750,-28.85,20241022,3260,898.47,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,111157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32500,-1600,5,-4.69,16700729050,519687,31.57,33600,33600,31200,44300,23900,34100,32133.37,2.15,0,-116430,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8414,-580.36,25.73,12,2.01,-56.00,1263.00,43832,20241022,-25.85,3123,20240422,940.67,35750,-9.09,20250123,22898,41.93,20250102,45750,-28.96,20241022,3260,896.93,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,101157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32300,-1800,5,-5.28,14726466550,458439,27.85,33600,33600,31200,44300,23900,34100,32119.92,2.15,0,-113854,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8363,-576.79,25.57,12,1.77,-56.00,1263.00,43832,20241022,-26.31,3123,20240422,934.26,35750,-9.65,20250123,22898,41.06,20250102,45750,-29.40,20241022,3260,890.80,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N +20250224,091205,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32100,-2000,5,-5.87,7120354150,218790,13.29,33600,33600,31750,44300,23900,34100,32539.04,2.15,0,-59793,36966,35532,33566,32132,30166,36250,32850,26,10200,100,23870,50,1,25890730,8311,-573.21,25.42,12,0.85,-56.00,1263.00,43832,20241022,-26.77,3123,20240422,927.86,35750,-10.21,20250123,22898,40.19,20250102,45750,-29.84,20241022,3260,884.66,20240422,3.24,N,323280,100,25 억,,555789,N,N,18,N,00,N 20250221,161153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34100,1750,2,5.41,55339234600,1630087,172.12,32050,35000,31600,42050,22650,32350,33948.42,1.65,0,128091,34950,33650,32500,31200,30050,34300,31850,26,9700,100,22640,50,1,25890730,8829,-608.93,27.00,12,6.30,-56.00,1263.00,43832,20241022,-22.20,3123,20240422,991.90,35750,-4.62,20250123,22898,48.92,20250102,45750,-25.46,20241022,3260,946.01,20240422,3.03,N,323280,100,25 억,,426092,N,N,12,N,00,N 20250221,151157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34150,1800,2,5.56,53317692550,1570768,165.86,32050,35000,31600,42050,22650,32350,33943.76,1.65,0,125348,34950,33650,32500,31200,30050,34300,31850,26,9700,100,22640,50,1,25890730,8842,-609.82,27.04,12,6.07,-56.00,1263.00,43832,20241022,-22.09,3123,20240422,993.50,35750,-4.48,20250123,22898,49.14,20250102,45750,-25.36,20241022,3260,947.55,20240422,3.03,N,323280,100,25 억,,426092,N,N,69,N,00,N 20250221,141158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,34550,2200,2,6.80,47883712600,1412414,149.14,32050,35000,31600,42050,22650,32350,33902.09,1.65,0,117525,34950,33650,32500,31200,30050,34300,31850,26,9700,100,22640,50,1,25890730,8945,-616.96,27.36,12,5.46,-56.00,1263.00,43832,20241022,-21.18,3123,20240422,1006.31,35750,-3.36,20250123,22898,50.89,20250102,45750,-24.48,20241022,3260,959.82,20240422,3.03,N,323280,100,25 억,,426092,N,N,69,N,00,N diff --git a/323350/price/prices-20250201.csv b/323350/price/prices-20250201.csv index 4585491b8473..4c5ac67f6829 100644 --- a/323350/price/prices-20250201.csv +++ b/323350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,680,2,8.77,5068752870,624623,55.41,7680,8720,7390,10070,5430,7750,8114.86,2.23,0,13694,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,675,602.14,14.07,12,7.80,14.00,599.00,16500,20240424,-48.91,4050,20241209,108.15,8720,-3.33,20250224,4810,75.26,20250102,16500,-48.91,20240424,4050,108.15,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,151204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8330,580,2,7.48,4928811750,607898,53.92,7680,8720,7390,10070,5430,7750,8108.10,2.23,0,12808,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,667,595.00,13.91,12,7.59,14.00,599.00,16500,20240424,-49.52,4050,20241209,105.68,8720,-4.47,20250224,4810,73.18,20250102,16500,-49.52,20240424,4050,105.68,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,141201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8390,640,2,8.26,4222324210,524318,46.51,7680,8490,7390,10070,5430,7750,8053.12,2.23,0,-1542,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,672,599.29,14.01,12,6.55,14.00,599.00,16500,20240424,-49.15,4050,20241209,107.16,8490,-1.18,20250224,4810,74.43,20250102,16500,-49.15,20240424,4050,107.16,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7980,230,2,2.97,1638904870,212548,18.85,7680,8140,7390,10070,5430,7750,7710.71,2.23,0,-21485,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,639,570.00,13.32,12,2.65,14.00,599.00,16500,20240424,-51.64,4050,20241209,97.04,8300,-3.86,20250221,4810,65.90,20250102,16500,-51.64,20240424,4050,97.04,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,121200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7970,220,2,2.84,1239229680,162549,14.42,7680,7990,7390,10070,5430,7750,7623.55,2.23,0,-24561,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,638,569.29,13.31,12,2.03,14.00,599.00,16500,20240424,-51.70,4050,20241209,96.79,8300,-3.98,20250221,4810,65.70,20250102,16500,-51.70,20240424,4050,96.79,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,111158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7570,-180,5,-2.32,753369110,100474,8.91,7680,7680,7390,10070,5430,7750,7497.57,2.23,0,-17996,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,606,540.71,12.64,12,1.25,14.00,599.00,16500,20240424,-54.12,4050,20241209,86.91,8300,-8.80,20250221,4810,57.38,20250102,16500,-54.12,20240424,4050,86.91,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,101157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,-210,5,-2.71,679388790,90610,8.04,7680,7680,7390,10070,5430,7750,7497.30,2.23,0,-17557,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,604,538.57,12.59,12,1.13,14.00,599.00,16500,20240424,-54.30,4050,20241209,86.17,8300,-9.16,20250221,4810,56.76,20250102,16500,-54.30,20240424,4050,86.17,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N +20250224,091205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-320,5,-4.13,422817510,56307,4.99,7680,7680,7390,10070,5430,7750,7508.15,2.23,0,-7746,8843,8296,7753,7206,6663,8570,7480,8,2320,100,4650,10,1,8010772,595,530.71,12.40,12,0.70,14.00,599.00,16500,20240424,-54.97,4050,20241209,83.46,8300,-10.48,20250221,4810,54.47,20250102,16500,-54.97,20240424,4050,83.46,20241209,2.38,N,323350,100,8 억,,178699,N,N,0,N,00,N 20250221,161153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7750,460,2,6.31,8720645870,1106314,741.89,7300,8300,7210,9470,5110,7290,7883.04,1.30,0,75898,7750,7520,7360,7130,6970,7440,7050,8,2180,100,4370,10,1,8010772,621,553.57,12.94,12,13.81,14.00,599.00,16500,20240424,-53.03,4050,20241209,91.36,8300,-6.63,20250221,4810,61.12,20250102,16500,-53.03,20240424,4050,91.36,20241209,2.13,N,323350,100,8 억,,103855,N,N,0,N,00,N 20250221,151158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,650,2,8.92,8211388740,1040928,698.04,7300,8300,7210,9470,5110,7290,7888.53,1.30,0,64812,7750,7520,7360,7130,6970,7440,7050,8,2180,100,4370,10,1,8010772,636,567.14,13.26,12,12.99,14.00,599.00,16500,20240424,-51.88,4050,20241209,96.05,8300,-4.34,20250221,4810,65.07,20250102,16500,-51.88,20240424,4050,96.05,20241209,2.13,N,323350,100,8 억,,103855,N,N,0,N,00,N 20250221,141159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7850,560,2,7.68,4087876930,525414,352.34,7300,8100,7210,9470,5110,7290,7780.30,1.30,0,65367,7750,7520,7360,7130,6970,7440,7050,8,2180,100,4370,10,1,8010772,629,560.71,13.11,12,6.56,14.00,599.00,16500,20240424,-52.42,4050,20241209,93.83,8100,-3.09,20250221,4810,63.20,20250102,16500,-52.42,20240424,4050,93.83,20241209,2.13,N,323350,100,8 억,,103855,N,N,0,N,00,N diff --git a/323410/price/prices-20250201.csv b/323410/price/prices-20250201.csv index 4017d6f259a1..452cd0123d39 100644 --- a/323410/price/prices-20250201.csv +++ b/323410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,-50,5,-0.21,8077507300,336948,66.72,23850,24100,23800,31350,16950,24150,23972.47,16.64,0,68597,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114951,32.39,1.87,12,0.07,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,3515,N,00,N +20250224,151204,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,-150,5,-0.62,6897652650,287951,57.02,23850,24100,23800,31350,16950,24150,23954.22,16.64,0,57004,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114474,32.26,1.87,12,0.06,744.00,12856.00,31200,20240215,-23.08,18490,20240805,29.80,24400,-1.64,20250218,20350,17.94,20250203,30650,-21.70,20240227,18490,29.80,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,141201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24050,-100,5,-0.41,5928503700,247609,49.03,23850,24100,23800,31350,16950,24150,23942.96,16.64,0,55663,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114713,32.33,1.87,12,0.05,744.00,12856.00,31200,20240215,-22.92,18490,20240805,30.07,24400,-1.43,20250218,20350,18.18,20250203,30650,-21.53,20240227,18490,30.07,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,131203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-200,5,-0.83,4794598000,200370,39.67,23850,24050,23800,31350,16950,24150,23928.67,16.64,0,39256,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114236,32.19,1.86,12,0.04,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,121200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-200,5,-0.83,4051053850,169358,33.53,23850,24050,23800,31350,16950,24150,23919.99,16.64,0,31383,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114236,32.19,1.86,12,0.04,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,111158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23950,-200,5,-0.83,3481691200,145598,28.83,23850,24050,23800,31350,16950,24150,23912.96,16.64,0,24663,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114236,32.19,1.86,12,0.03,744.00,12856.00,31200,20240215,-23.24,18490,20240805,29.53,24400,-1.84,20250218,20350,17.69,20250203,30650,-21.86,20240227,18490,29.53,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,101157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,23900,-250,5,-1.04,2425580100,101429,20.08,23850,24050,23800,31350,16950,24150,23913.95,16.64,0,10105,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,113997,32.12,1.86,12,0.02,744.00,12856.00,31200,20240215,-23.40,18490,20240805,29.26,24400,-2.05,20250218,20350,17.44,20250203,30650,-22.02,20240227,18490,29.26,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N +20250224,091205,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24000,-150,5,-0.62,822299500,34387,6.81,23850,24050,23800,31350,16950,24150,23912.75,16.64,0,6646,24550,24350,24150,23950,23750,24450,24050,23849,7200,5000,18350,50,1,476976137,114474,32.26,1.87,12,0.01,744.00,12856.00,31200,20240215,-23.08,18490,20240805,29.80,24400,-1.64,20250218,20350,17.94,20250203,30650,-21.70,20240227,18490,29.80,20240805,0.18,N,323410,5000,23848 억,,79382791,N,N,180,N,00,N 20250221,161153,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,150,2,0.62,12145727950,503181,106.57,24050,24350,23950,31200,16800,24000,24137.89,16.62,0,-8580,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,115190,32.46,1.88,12,0.11,744.00,12856.00,31200,20240215,-22.60,18490,20240805,30.61,24400,-1.02,20250218,20350,18.67,20250203,30650,-21.21,20240227,18490,30.61,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,180,N,00,N 20250221,151158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,100,2,0.42,10973607450,454628,96.29,24050,24350,23950,31200,16800,24000,24137.55,16.62,0,-5189,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114951,32.39,1.87,12,0.10,744.00,12856.00,31200,20240215,-22.76,18490,20240805,30.34,24400,-1.23,20250218,20350,18.43,20250203,30650,-21.37,20240227,18490,30.34,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N 20250221,141159,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,24050,50,2,0.21,9564384300,396072,83.89,24050,24350,23950,31200,16800,24000,24148.10,16.62,0,-1969,24700,24350,24000,23650,23300,24525,23825,23849,7200,5000,18240,50,1,476976137,114713,32.33,1.87,12,0.08,744.00,12856.00,31200,20240215,-22.92,18490,20240805,30.07,24400,-1.43,20250218,20350,18.18,20250203,30650,-21.53,20240227,18490,30.07,20240805,0.18,N,323410,5000,23848 억,,79263996,N,N,2812,N,00,N diff --git a/323990/price/prices-20250201.csv b/323990/price/prices-20250201.csv index 8472b4f78bbc..d032b06f9225 100644 --- a/323990/price/prices-20250201.csv +++ b/323990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161203,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9380,60,2,0.64,809717220,86734,32.52,9320,9380,9270,12110,6530,9320,9335.44,5.23,0,-12420,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2157,-18.04,2.57,12,0.38,-520.00,3654.00,25200,20240522,-62.78,9270,20250224,1.19,12490,-24.90,20250121,9270,1.19,20250224,25200,-62.78,20240522,9270,1.19,20250224,0.54,N,323990,500,114 억,,1202582,N,N,2,N,00,N +20250224,151204,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9330,10,2,0.11,769452210,82433,30.91,9320,9380,9270,12110,6530,9320,9334.34,5.23,0,-12251,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2145,-17.94,2.55,12,0.36,-520.00,3654.00,25200,20240522,-62.98,9270,20250224,0.65,12490,-25.30,20250121,9270,0.65,20250224,25200,-62.98,20240522,9270,0.65,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,141202,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9380,60,2,0.64,671010170,71895,26.95,9320,9380,9270,12110,6530,9320,9333.26,5.23,0,-10391,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2157,-18.04,2.57,12,0.31,-520.00,3654.00,25200,20240522,-62.78,9270,20250224,1.19,12490,-24.90,20250121,9270,1.19,20250224,25200,-62.78,20240522,9270,1.19,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,131204,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9340,20,2,0.21,531548950,56993,21.37,9320,9380,9270,12110,6530,9320,9326.61,5.23,0,-7564,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2148,-17.96,2.56,12,0.25,-520.00,3654.00,25200,20240522,-62.94,9270,20250224,0.76,12490,-25.22,20250121,9270,0.76,20250224,25200,-62.94,20240522,9270,0.76,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,121200,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9360,40,2,0.43,469187170,50315,18.86,9320,9380,9270,12110,6530,9320,9325.03,5.23,0,-6007,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2152,-18.00,2.56,12,0.22,-520.00,3654.00,25200,20240522,-62.86,9270,20250224,0.97,12490,-25.06,20250121,9270,0.97,20250224,25200,-62.86,20240522,9270,0.97,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,111158,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9340,20,2,0.21,383912910,41175,15.44,9320,9380,9270,12110,6530,9320,9323.97,5.23,0,-4857,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2148,-17.96,2.56,12,0.18,-520.00,3654.00,25200,20240522,-62.94,9270,20250224,0.76,12490,-25.22,20250121,9270,0.76,20250224,25200,-62.94,20240522,9270,0.76,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,101157,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9330,10,2,0.11,281396430,30192,11.32,9320,9380,9270,12110,6530,9320,9320.23,5.23,0,-6020,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2145,-17.94,2.55,12,0.13,-520.00,3654.00,25200,20240522,-62.98,9270,20250224,0.65,12490,-25.30,20250121,9270,0.65,20250224,25200,-62.98,20240522,9270,0.65,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N +20250224,091205,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9290,-30,5,-0.32,123024150,13202,4.95,9320,9380,9270,12110,6530,9320,9318.56,5.23,0,-4652,10026,9672,9486,9132,8946,9580,9040,115,2790,500,6710,10,1,22993200,2136,-17.87,2.54,12,0.06,-520.00,3654.00,25200,20240522,-63.13,9270,20250224,0.22,12490,-25.62,20250121,9270,0.22,20250224,25200,-63.13,20240522,9270,0.22,20250224,0.54,N,323990,500,114 억,,1202582,N,N,3,N,00,N 20250221,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,0,3,0.00,2517764570,264773,169.59,9440,9840,9300,12110,6530,9320,9509.19,5.25,0,-4034,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2143,-17.92,2.55,12,1.15,-520.00,3654.00,25200,20240522,-63.02,9290,20250220,0.32,12490,-25.38,20250121,9290,0.32,20250220,25200,-63.02,20240522,9290,0.32,20250220,0.53,N,323990,500,114 억,,1206842,N,N,3,N,00,N 20250221,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,-20,5,-0.21,2422334230,254520,163.03,9440,9840,9300,12110,6530,9320,9517.28,5.25,0,-3146,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2138,-17.88,2.55,12,1.11,-520.00,3654.00,25200,20240522,-63.10,9290,20250220,0.11,12490,-25.54,20250121,9290,0.11,20250220,25200,-63.10,20240522,9290,0.11,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N 20250221,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,190,2,2.04,1684061010,175744,112.57,9440,9840,9380,12110,6530,9320,9582.49,5.25,0,8578,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2187,-18.29,2.60,12,0.76,-520.00,3654.00,25200,20240522,-62.26,9290,20250220,2.37,12490,-23.86,20250121,9290,2.37,20250220,25200,-62.26,20240522,9290,2.37,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N diff --git a/326030/price/prices-20250201.csv b/326030/price/prices-20250201.csv index c6a0dbc6fd10..6e04158bfdb0 100644 --- a/326030/price/prices-20250201.csv +++ b/326030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161204,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115200,100,2,0.09,20171975300,176146,75.32,114000,116000,113000,149600,80600,115100,114517.21,11.94,0,-1639,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,90217,-274.29,31.81,12,0.22,-420.00,3622.00,130000,20241016,-11.38,72600,20240805,58.68,129800,-11.25,20250214,101900,13.05,20250203,130000,-11.38,20241016,72600,58.68,20240805,0.70,N,326030,500,391 억,,9348768,N,N,177,N,00,N +20250224,151205,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114800,-300,5,-0.26,18379136800,160572,68.66,114000,116000,113000,149600,80600,115100,114460.37,11.94,0,-531,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,89904,-273.33,31.70,12,0.21,-420.00,3622.00,130000,20241016,-11.69,72600,20240805,58.13,129800,-11.56,20250214,101900,12.66,20250203,130000,-11.69,20241016,72600,58.13,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,141202,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114100,-1000,5,-0.87,15290449400,133547,57.11,114000,116000,113000,149600,80600,115100,114494.85,11.94,0,-8861,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,89355,-271.67,31.50,12,0.17,-420.00,3622.00,130000,20241016,-12.23,72600,20240805,57.16,129800,-12.10,20250214,101900,11.97,20250203,130000,-12.23,20241016,72600,57.16,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,131204,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114900,-200,5,-0.17,13052275500,113981,48.74,114000,116000,113000,149600,80600,115100,114512.68,11.94,0,-4595,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,89982,-273.57,31.72,12,0.15,-420.00,3622.00,130000,20241016,-11.62,72600,20240805,58.26,129800,-11.48,20250214,101900,12.76,20250203,130000,-11.62,20241016,72600,58.26,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,121201,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115400,300,2,0.26,11837151900,103438,44.23,114000,116000,113000,149600,80600,115100,114437.11,11.94,0,-1819,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,90373,-274.76,31.86,12,0.13,-420.00,3622.00,130000,20241016,-11.23,72600,20240805,58.95,129800,-11.09,20250214,101900,13.25,20250203,130000,-11.23,20241016,72600,58.95,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,111159,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,114700,-400,5,-0.35,9981446500,87309,37.34,114000,116000,113000,149600,80600,115100,114323.15,11.94,0,3589,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,89825,-273.10,31.67,12,0.11,-420.00,3622.00,130000,20241016,-11.77,72600,20240805,57.99,129800,-11.63,20250214,101900,12.56,20250203,130000,-11.77,20241016,72600,57.99,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,101158,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,113500,-1600,5,-1.39,8232602300,72030,30.80,114000,116000,113000,149600,80600,115100,114293.98,11.94,0,4840,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,88886,-270.24,31.34,12,0.09,-420.00,3622.00,130000,20241016,-12.69,72600,20240805,56.34,129800,-12.56,20250214,101900,11.38,20250203,130000,-12.69,20241016,72600,56.34,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N +20250224,091206,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115400,300,2,0.26,2350297800,20415,8.73,114000,116000,114000,149600,80600,115100,115126.04,11.94,0,950,118300,116700,115700,114100,113100,116200,113600,392,34500,500,87470,100,1,78313250,90373,-274.76,31.86,12,0.03,-420.00,3622.00,130000,20241016,-11.23,72600,20240805,58.95,129800,-11.09,20250214,101900,13.25,20250203,130000,-11.23,20241016,72600,58.95,20240805,0.70,N,326030,500,391 억,,9348768,N,N,56,N,00,N 20250221,161154,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115100,-500,5,-0.43,26799557200,231194,67.01,116700,117300,114700,150200,81000,115600,115922.43,11.93,0,1392,120333,117966,116533,114166,112733,117250,113450,392,34600,500,87850,100,1,78313250,90139,-274.05,31.78,12,0.30,-420.00,3622.00,130000,20241016,-11.46,72600,20240805,58.54,129800,-11.33,20250214,101900,12.95,20250203,130000,-11.46,20241016,72600,58.54,20240805,0.70,N,326030,500,391 억,,9345186,N,N,56,N,00,N 20250221,151159,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115200,-400,5,-0.35,24394550100,210281,60.95,116700,117300,114900,150200,81000,115600,116009.30,11.93,0,-6291,120333,117966,116533,114166,112733,117250,113450,392,34600,500,87850,100,1,78313250,90217,-274.29,31.81,12,0.27,-420.00,3622.00,130000,20241016,-11.38,72600,20240805,58.68,129800,-11.25,20250214,101900,13.05,20250203,130000,-11.38,20241016,72600,58.68,20240805,0.70,N,326030,500,391 억,,9345186,N,N,270,N,00,N 20250221,141200,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,115700,100,2,0.09,18943429500,162998,47.24,116700,117300,115200,150200,81000,115600,116218.80,11.93,0,-11433,120333,117966,116533,114166,112733,117250,113450,392,34600,500,87850,100,1,78313250,90608,-275.48,31.94,12,0.21,-420.00,3622.00,130000,20241016,-11.00,72600,20240805,59.37,129800,-10.86,20250214,101900,13.54,20250203,130000,-11.00,20241016,72600,59.37,20240805,0.70,N,326030,500,391 억,,9345186,N,N,270,N,00,N diff --git a/327260/price/prices-20250201.csv b/327260/price/prices-20250201.csv index b5545bfb4745..c31a91f472f4 100644 --- a/327260/price/prices-20250201.csv +++ b/327260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,130,2,2.08,324749840,50214,279.46,6470,6630,6350,8120,4380,6250,6467.32,1.09,0,-1922,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,538,-80.76,1.21,12,0.60,-79.00,5259.00,11900,20240604,-46.39,4215,20241209,51.36,6870,-7.13,20250124,4715,35.31,20250102,11900,-46.39,20240604,4215,51.36,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,130,2,2.08,318744280,49273,274.23,6470,6630,6350,8120,4380,6250,6468.94,1.09,0,-1638,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,538,-80.76,1.21,12,0.58,-79.00,5259.00,11900,20240604,-46.39,4215,20241209,51.36,6870,-7.13,20250124,4715,35.31,20250102,11900,-46.39,20240604,4215,51.36,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,180,2,2.88,300102290,46361,258.02,6470,6630,6350,8120,4380,6250,6473.16,1.09,0,-1566,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,542,-81.39,1.22,12,0.55,-79.00,5259.00,11900,20240604,-45.97,4215,20241209,52.55,6870,-6.40,20250124,4715,36.37,20250102,11900,-45.97,20240604,4215,52.55,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,131204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6480,230,2,3.68,270803910,41806,232.67,6470,6630,6350,8120,4380,6250,6477.63,1.09,0,-1589,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,546,-82.03,1.23,12,0.50,-79.00,5259.00,11900,20240604,-45.55,4215,20241209,53.74,6870,-5.68,20250124,4715,37.43,20250102,11900,-45.55,20240604,4215,53.74,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,190,2,3.04,246987430,38108,212.09,6470,6630,6350,8120,4380,6250,6481.25,1.09,0,-1360,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,543,-81.52,1.22,12,0.45,-79.00,5259.00,11900,20240604,-45.88,4215,20241209,52.79,6870,-6.26,20250124,4715,36.59,20250102,11900,-45.88,20240604,4215,52.79,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,111159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,190,2,3.04,232667210,35891,199.75,6470,6630,6350,8120,4380,6250,6482.61,1.09,0,-1203,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,543,-81.52,1.22,12,0.43,-79.00,5259.00,11900,20240604,-45.88,4215,20241209,52.79,6870,-6.26,20250124,4715,36.59,20250102,11900,-45.88,20240604,4215,52.79,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,101158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,150,2,2.40,201819780,31088,173.02,6470,6630,6350,8120,4380,6250,6491.89,1.09,0,-230,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,540,-81.01,1.22,12,0.37,-79.00,5259.00,11900,20240604,-46.22,4215,20241209,51.84,6870,-6.84,20250124,4715,35.74,20250102,11900,-46.22,20240604,4215,51.84,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N +20250224,091206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,260,2,4.16,81917160,12548,69.84,6470,6630,6350,8120,4380,6250,6528.30,1.09,0,1207,6463,6356,6243,6136,6023,6410,6190,42,1870,500,4250,10,1,8433231,549,-82.41,1.24,12,0.15,-79.00,5259.00,11900,20240604,-45.29,4215,20241209,54.45,6870,-5.24,20250124,4715,38.07,20250102,11900,-45.29,20240604,4215,54.45,20241209,2.92,N,327260,500,42 억,,92195,N,N,0,N,00,N 20250221,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,30,2,0.48,105306020,16794,39.28,6220,6350,6130,8080,4360,6220,6270.45,1.14,0,-4283,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,527,-79.11,1.19,12,0.20,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N 20250221,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,30,2,0.48,103093430,16440,38.45,6220,6350,6130,8080,4360,6220,6270.89,1.14,0,-4208,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,527,-79.11,1.19,12,0.19,-79.00,5259.00,11900,20240604,-47.48,4215,20241209,48.28,6870,-9.02,20250124,4715,32.56,20250102,11900,-47.48,20240604,4215,48.28,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N 20250221,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,40,2,0.64,99116660,15805,36.97,6220,6350,6130,8080,4360,6220,6271.22,1.14,0,-4338,6720,6470,6340,6090,5960,6405,6025,42,1860,500,4220,10,1,8433231,528,-79.24,1.19,12,0.19,-79.00,5259.00,11900,20240604,-47.39,4215,20241209,48.52,6870,-8.88,20250124,4715,32.77,20250102,11900,-47.39,20240604,4215,48.52,20241209,2.90,N,327260,500,42 억,,96244,N,N,0,N,00,N diff --git a/327610/price/prices-20250201.csv b/327610/price/prices-20250201.csv index 2685c40380a5..f31278739abb 100644 --- a/327610/price/prices-20250201.csv +++ b/327610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161204,57,100.00,KONEX,,,N,N,N,N, ,N,5400,-50,5,-0.92,126974490,26384,12386.85,5600,5600,4640,6260,4640,5450,4812.56,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,456,-22.59,-5.86,12,0.31,-239.00,-922.00,10000,20240229,-46.00,4510,20241217,19.73,6390,-15.49,20250203,4630,16.63,20250115,10000,-46.00,20240229,4510,19.73,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,151205,57,100.00,KONEX,,,N,N,N,N, ,N,4880,-570,5,-10.46,101922915,21580,10131.46,5600,5600,4640,6260,4640,5450,4723.03,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,5,1,8441715,412,-20.42,-5.29,12,0.26,-239.00,-922.00,10000,20240229,-51.20,4510,20241217,8.20,6390,-23.63,20250203,4630,5.40,20250115,10000,-51.20,20240229,4510,8.20,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,141203,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-20,5,-0.37,642280,118,55.40,5600,5600,5410,6260,4640,5450,5443.05,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,458,-22.72,-5.89,12,0.00,-239.00,-922.00,10000,20240229,-45.70,4510,20241217,20.40,6390,-15.02,20250203,4630,17.28,20250115,10000,-45.70,20240229,4510,20.40,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,131204,57,100.00,KONEX,,,N,N,N,N, ,N,5430,-20,5,-0.37,229600,42,19.72,5600,5600,5410,6260,4640,5450,5466.67,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,458,-22.72,-5.89,12,0.00,-239.00,-922.00,10000,20240229,-45.70,4510,20241217,20.40,6390,-15.02,20250203,4630,17.28,20250115,10000,-45.70,20240229,4510,20.40,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,121201,57,100.00,KONEX,,,N,N,N,N, ,N,5410,-40,5,-0.73,61410,11,5.16,5600,5600,5410,6260,4640,5450,5582.73,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,457,-22.64,-5.87,12,0.00,-239.00,-922.00,10000,20240229,-45.90,4510,20241217,19.96,6390,-15.34,20250203,4630,16.85,20250115,10000,-45.90,20240229,4510,19.96,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,111159,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,56000,10,4.69,5600,5600,5600,6260,4640,5450,5600.00,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,473,-23.43,-6.07,12,0.00,-239.00,-922.00,10000,20240229,-44.00,4510,20241217,24.17,6390,-12.36,20250203,4630,20.95,20250115,10000,-44.00,20240229,4510,24.17,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,101158,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,56000,10,4.69,5600,5600,5600,6260,4640,5450,5600.00,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,473,-23.43,-6.07,12,0.00,-239.00,-922.00,10000,20240229,-44.00,4510,20241217,24.17,6390,-12.36,20250203,4630,20.95,20250115,10000,-44.00,20240229,4510,24.17,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20250224,091206,57,100.00,KONEX,,,N,N,N,N, ,N,5600,150,2,2.75,56000,10,4.69,5600,5600,5600,6260,4640,5450,5600.00,0.44,0,0,5496,5472,5426,5402,5356,5485,5415,42,810,500,3370,10,1,8441715,473,-23.43,-6.07,12,0.00,-239.00,-922.00,10000,20240229,-44.00,4510,20241217,24.17,6390,-12.36,20250203,4630,20.95,20250115,10000,-44.00,20240229,4510,24.17,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250221,161155,57,100.00,KONEX,,,N,N,N,N, ,N,5450,0,3,0.00,1148840,213,575.68,5450,5450,5380,6260,4640,5450,5393.62,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,460,-22.80,-5.91,12,0.00,-239.00,-922.00,10000,20240229,-45.50,4510,20241217,20.84,6390,-14.71,20250203,4630,17.71,20250115,10000,-45.50,20240229,4510,20.84,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250221,151159,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-70,5,-1.28,447870,83,224.32,5450,5450,5380,6260,4640,5450,5396.02,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,454,-22.51,-5.84,12,0.00,-239.00,-922.00,10000,20240229,-46.20,4510,20241217,19.29,6390,-15.81,20250203,4630,16.20,20250115,10000,-46.20,20240229,4510,19.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20250221,141200,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-70,5,-1.28,447870,83,224.32,5450,5450,5380,6260,4640,5450,5396.02,0.44,0,0,5456,5452,5446,5442,5436,5455,5445,42,810,500,3370,10,1,8441715,454,-22.51,-5.84,12,0.00,-239.00,-922.00,10000,20240229,-46.20,4510,20241217,19.29,6390,-15.81,20250203,4630,16.20,20250115,10000,-46.20,20240229,4510,19.29,20241217,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250201.csv b/328130/price/prices-20250201.csv index 0547fb71aee0..a79c3dbb5599 100644 --- a/328130/price/prices-20250201.csv +++ b/328130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161205,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61700,-1200,5,-1.91,25382913800,412211,99.12,61500,62600,61200,81700,44100,62900,61576.73,9.54,0,379,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17890,-42.26,7.53,12,1.42,-1460.00,8191.00,85800,20241217,-28.09,31000,20240805,99.03,77100,-19.97,20250206,60000,2.83,20250120,85800,-28.09,20241217,31000,99.03,20240805,2.62,N,328130,500,144 억,,2765972,N,N,1004,N,00,N +20250224,151206,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61800,-1100,5,-1.75,23909895800,388361,93.38,61500,62600,61200,81700,44100,62900,61566.10,9.54,0,739,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17919,-42.33,7.54,12,1.34,-1460.00,8191.00,85800,20241217,-27.97,31000,20240805,99.35,77100,-19.84,20250206,60000,3.00,20250120,85800,-27.97,20241217,31000,99.35,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,141203,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61500,-1400,5,-2.23,20853390100,338623,81.42,61500,62600,61200,81700,44100,62900,61582.84,9.54,0,-9174,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17832,-42.12,7.51,12,1.17,-1460.00,8191.00,85800,20241217,-28.32,31000,20240805,98.39,77100,-20.23,20250206,60000,2.50,20250120,85800,-28.32,20241217,31000,98.39,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,131205,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,-1600,5,-2.54,18809921800,305487,73.46,61500,62600,61200,81700,44100,62900,61573.48,9.54,0,-6148,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17774,-41.99,7.48,12,1.05,-1460.00,8191.00,85800,20241217,-28.55,31000,20240805,97.74,77100,-20.49,20250206,60000,2.17,20250120,85800,-28.55,20241217,31000,97.74,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,121201,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,-1500,5,-2.38,16977608500,275582,66.26,61500,62600,61200,81700,44100,62900,61606.29,9.54,0,-5291,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17803,-42.05,7.50,12,0.95,-1460.00,8191.00,85800,20241217,-28.44,31000,20240805,98.06,77100,-20.36,20250206,60000,2.33,20250120,85800,-28.44,20241217,31000,98.06,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,111200,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,-1600,5,-2.54,14728551600,238852,57.43,61500,62600,61200,81700,44100,62900,61663.83,9.54,0,-4776,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17774,-41.99,7.48,12,0.82,-1460.00,8191.00,85800,20241217,-28.55,31000,20240805,97.74,77100,-20.49,20250206,60000,2.17,20250120,85800,-28.55,20241217,31000,97.74,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,101159,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61600,-1300,5,-2.07,11475710400,185895,44.70,61500,62600,61400,81700,44100,62900,61732.10,9.54,0,-916,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17861,-42.19,7.52,12,0.64,-1460.00,8191.00,85800,20241217,-28.21,31000,20240805,98.71,77100,-20.10,20250206,60000,2.67,20250120,85800,-28.21,20241217,31000,98.71,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N +20250224,091206,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61800,-1100,5,-1.75,4150306900,67174,16.15,61500,62600,61400,81700,44100,62900,61784.13,9.54,0,10100,65633,64266,63433,62066,61233,64950,62750,145,18800,500,44030,100,1,28995240,17919,-42.33,7.54,12,0.23,-1460.00,8191.00,85800,20241217,-27.97,31000,20240805,99.35,77100,-19.84,20250206,60000,3.00,20250120,85800,-27.97,20241217,31000,99.35,20240805,2.62,N,328130,500,144 억,,2765972,N,N,315,N,00,N 20250221,161155,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62900,300,2,0.48,25740812300,405588,40.77,62600,64800,62600,81300,43900,62600,63469.89,9.55,0,-10218,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18238,-43.08,7.68,12,1.40,-1460.00,8191.00,85800,20241217,-26.69,31000,20240805,102.90,77100,-18.42,20250206,60000,4.83,20250120,85800,-26.69,20241217,31000,102.90,20240805,2.61,N,328130,500,144 억,,2768853,N,N,315,N,00,N 20250221,151159,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63100,500,2,0.80,24104780000,379612,38.16,62600,64800,62600,81300,43900,62600,63498.81,9.55,0,-8961,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18296,-43.22,7.70,12,1.31,-1460.00,8191.00,85800,20241217,-26.46,31000,20240805,103.55,77100,-18.16,20250206,60000,5.17,20250120,85800,-26.46,20241217,31000,103.55,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N 20250221,141200,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63200,600,2,0.96,20574703000,323562,32.53,62600,64800,62600,81300,43900,62600,63588.58,9.55,0,-10089,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18325,-43.29,7.72,12,1.12,-1460.00,8191.00,85800,20241217,-26.34,31000,20240805,103.87,77100,-18.03,20250206,60000,5.33,20250120,85800,-26.34,20241217,31000,103.87,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N diff --git a/328380/price/prices-20250201.csv b/328380/price/prices-20250201.csv index a8bd092071a4..f399a3b84b82 100644 --- a/328380/price/prices-20250201.csv +++ b/328380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,928,9,2,0.98,86937330,94099,169.17,917,933,911,1194,644,919,923.89,1.00,0,-2280,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,318,42.18,1.39,12,0.27,22.00,670.00,1713,20240319,-45.83,755,20241209,22.91,1022,-9.20,20250205,815,13.87,20250122,1713,-45.83,20240319,755,22.91,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,928,9,2,0.98,86250041,93358,167.84,917,933,911,1194,644,919,923.86,1.00,0,-1974,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,318,42.18,1.39,12,0.27,22.00,670.00,1713,20240319,-45.83,755,20241209,22.91,1022,-9.20,20250205,815,13.87,20250122,1713,-45.83,20240319,755,22.91,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,926,7,2,0.76,82124922,88871,159.77,917,933,911,1194,644,919,924.09,1.00,0,-1836,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,317,42.09,1.38,12,0.26,22.00,670.00,1713,20240319,-45.94,755,20241209,22.65,1022,-9.39,20250205,815,13.62,20250122,1713,-45.94,20240319,755,22.65,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,131205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,923,4,2,0.44,68662417,74343,133.65,917,930,911,1194,644,919,923.59,1.00,0,-2556,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,316,41.95,1.38,12,0.22,22.00,670.00,1713,20240319,-46.12,755,20241209,22.25,1022,-9.69,20250205,815,13.25,20250122,1713,-46.12,20240319,755,22.25,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,121202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,2,2,0.22,62843236,68013,122.27,917,930,911,1194,644,919,923.99,1.00,0,-2063,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,316,41.86,1.37,12,0.20,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1022,-9.88,20250205,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,111200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,921,2,2,0.22,60730233,65706,118.13,917,930,911,1194,644,919,924.27,1.00,0,-2090,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,316,41.86,1.37,12,0.19,22.00,670.00,1713,20240319,-46.23,755,20241209,21.99,1022,-9.88,20250205,815,13.01,20250122,1713,-46.23,20240319,755,21.99,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,101159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,927,8,2,0.87,51830440,56027,100.72,917,930,911,1194,644,919,925.10,1.00,0,-3612,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,318,42.14,1.38,12,0.16,22.00,670.00,1713,20240319,-45.88,755,20241209,22.78,1022,-9.30,20250205,815,13.74,20250122,1713,-45.88,20240319,755,22.78,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N +20250224,091207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,915,-4,5,-0.44,4364357,4771,8.58,917,917,911,1194,644,919,914.77,1.00,0,-1551,952,935,923,906,894,929,900,34,275,100,580,1,1,34262778,314,41.59,1.37,12,0.01,22.00,670.00,1713,20240319,-46.58,755,20241209,21.19,1022,-10.47,20250205,815,12.27,20250122,1713,-46.58,20240319,755,21.19,20241209,0.85,N,328380,100,34 억,,341840,N,N,0,N,00,N 20250221,161155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,919,-7,5,-0.76,51085616,55623,56.17,926,940,911,1203,649,926,918.43,1.01,0,-3939,960,942,928,910,896,952,920,34,277,100,590,1,1,34262778,315,41.77,1.37,12,0.16,22.00,670.00,1713,20240319,-46.35,755,20241209,21.72,1022,-10.08,20250205,815,12.76,20250122,1713,-46.35,20240319,755,21.72,20241209,0.89,N,328380,100,34 억,,345779,N,N,0,N,00,N 20250221,151200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,918,-8,5,-0.86,50027860,54472,55.01,926,940,911,1203,649,926,918.41,1.01,0,-3716,960,942,928,910,896,952,920,34,277,100,590,1,1,34262778,315,41.73,1.37,12,0.16,22.00,670.00,1713,20240319,-46.41,755,20241209,21.59,1022,-10.18,20250205,815,12.64,20250122,1713,-46.41,20240319,755,21.59,20241209,0.89,N,328380,100,34 억,,345779,N,N,0,N,00,N 20250221,141201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,920,-6,5,-0.65,41985847,45696,46.15,926,940,911,1203,649,926,918.81,1.01,0,-3652,960,942,928,910,896,952,920,34,277,100,590,1,1,34262778,315,41.82,1.37,12,0.13,22.00,670.00,1713,20240319,-46.29,755,20241209,21.85,1022,-9.98,20250205,815,12.88,20250122,1713,-46.29,20240319,755,21.85,20241209,0.89,N,328380,100,34 억,,345779,N,N,0,N,00,N diff --git a/329180/price/prices-20250201.csv b/329180/price/prices-20250201.csv index f92f514f8081..37452450ae88 100644 --- a/329180/price/prices-20250201.csv +++ b/329180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,298500,-2500,5,-0.83,149953262000,495311,77.53,306500,310000,295500,391000,211000,301000,302771.62,10.22,0,-76540,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,264988,1073.74,5.09,12,0.56,278.00,58660.00,371500,20250213,-19.65,107900,20240214,176.65,371500,-19.65,20250213,278000,7.37,20250106,371500,-19.65,20250213,108800,174.36,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1572,N,00,N +20250224,151206,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,301000,0,3,0.00,136600179500,450652,70.54,306500,310000,295500,391000,211000,301000,303123.41,10.22,0,-72474,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,267207,1082.73,5.13,12,0.51,278.00,58660.00,371500,20250213,-18.98,107900,20240214,178.96,371500,-18.98,20250213,278000,8.27,20250106,371500,-18.98,20250213,108800,176.65,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,141203,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300000,-1000,5,-0.33,126313240000,416474,65.19,306500,310000,295500,391000,211000,301000,303299.80,10.22,0,-60850,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,266319,1079.14,5.11,12,0.47,278.00,58660.00,371500,20250213,-19.25,107900,20240214,178.04,371500,-19.25,20250213,278000,7.91,20250106,371500,-19.25,20250213,108800,175.74,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,131205,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,299000,-2000,5,-0.66,116228020500,382819,59.92,306500,310000,295500,391000,211000,301000,303620.54,10.22,0,-45090,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,265432,1075.54,5.10,12,0.43,278.00,58660.00,371500,20250213,-19.52,107900,20240214,177.11,371500,-19.52,20250213,278000,7.55,20250106,371500,-19.52,20250213,108800,174.82,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,121202,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,303500,2500,2,0.83,105128360000,345936,54.15,306500,310000,295500,391000,211000,301000,303907.24,10.22,0,-30100,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,269426,1091.73,5.17,12,0.39,278.00,58660.00,371500,20250213,-18.30,107900,20240214,181.28,371500,-18.30,20250213,278000,9.17,20250106,371500,-18.30,20250213,108800,178.95,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,111200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,305500,4500,2,1.50,94235289000,310262,48.57,306500,310000,295500,391000,211000,301000,303740.55,10.22,0,-25459,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,271202,1098.92,5.21,12,0.35,278.00,58660.00,371500,20250213,-17.77,107900,20240214,183.13,371500,-17.77,20250213,278000,9.89,20250106,371500,-17.77,20250213,108800,180.79,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,101159,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300500,-500,5,-0.17,75066756000,247076,38.68,306500,310000,295500,391000,211000,301000,303836.69,10.22,0,-21113,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,266763,1080.94,5.12,12,0.28,278.00,58660.00,371500,20250213,-19.11,107900,20240214,178.50,371500,-19.11,20250213,278000,8.09,20250106,371500,-19.11,20250213,108800,176.19,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N +20250224,091207,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,304000,3000,2,1.00,30360928000,98980,15.49,306500,309000,302500,391000,211000,301000,306820.87,10.22,0,-14596,311000,306000,300000,295000,289000,308500,297500,4439,90000,5000,228760,500,1,88773116,269870,1093.53,5.18,12,0.11,278.00,58660.00,371500,20250213,-18.17,107900,20240214,181.74,371500,-18.17,20250213,278000,9.35,20250106,371500,-18.17,20250213,108800,179.41,20240227,0.15,N,329180,5000,4438 억,,9070479,N,N,1053,N,00,N 20250221,161155,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,301000,-4500,5,-1.47,190055004000,635015,60.52,295500,305000,294000,397000,214000,305500,299287.47,10.32,0,-7176,341166,323332,314166,296332,287166,318750,291750,4439,91500,5000,232180,500,1,88773116,267207,1082.73,5.13,12,0.72,278.00,58660.00,371500,20250213,-18.98,107900,20240214,178.96,371500,-18.98,20250213,278000,8.27,20250106,371500,-18.98,20250213,108800,176.65,20240227,0.15,N,329180,5000,4438 억,,9157589,N,N,1053,N,00,N 20250221,151200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300000,-5500,5,-1.80,182655315000,610415,58.17,295500,305000,294000,397000,214000,305500,299229.18,10.32,0,-6555,341166,323332,314166,296332,287166,318750,291750,4439,91500,5000,232180,500,1,88773116,266319,1079.14,5.11,12,0.69,278.00,58660.00,371500,20250213,-19.25,107900,20240214,178.04,371500,-19.25,20250213,278000,7.91,20250106,371500,-19.25,20250213,108800,175.74,20240227,0.15,N,329180,5000,4438 억,,9157589,N,N,569,N,00,N 20250221,141201,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,300500,-5000,5,-1.64,166007644500,554977,52.89,295500,305000,294000,397000,214000,305500,299122.82,10.32,0,-5949,341166,323332,314166,296332,287166,318750,291750,4439,91500,5000,232180,500,1,88773116,266763,1080.94,5.12,12,0.63,278.00,58660.00,371500,20250213,-19.11,107900,20240214,178.50,371500,-19.11,20250213,278000,8.09,20250106,371500,-19.11,20250213,108800,176.19,20240227,0.15,N,329180,5000,4438 억,,9157589,N,N,569,N,00,N diff --git a/330350/price/prices-20250201.csv b/330350/price/prices-20250201.csv index 76e792f29742..619f3b3d9d60 100644 --- a/330350/price/prices-20250201.csv +++ b/330350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-30,5,-0.46,204126360,31773,196.15,6510,6510,6380,8410,4530,6470,6424.52,0.54,0,1672,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,850,10.68,0.94,12,0.24,603.00,6841.00,10230,20240320,-37.05,5610,20241209,14.80,7280,-11.54,20250108,6380,0.94,20250224,10230,-37.05,20240320,5610,14.80,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,151207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,189481040,29494,182.08,6510,6510,6380,8410,4530,6470,6424.39,0.54,0,2751,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,849,10.66,0.94,12,0.22,603.00,6841.00,10230,20240320,-37.15,5610,20241209,14.62,7280,-11.68,20250108,6380,0.78,20250224,10230,-37.15,20240320,5610,14.62,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,141204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,68838990,10696,66.03,6510,6510,6400,8410,4530,6470,6435.96,0.54,0,-329,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,853,10.71,0.94,12,0.08,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250224,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,131206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,67097450,10427,64.37,6510,6510,6400,8410,4530,6470,6434.97,0.54,0,-353,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,858,10.78,0.95,12,0.08,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250224,10230,-36.46,20240320,5610,15.86,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,121202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,0,3,0.00,64126460,9967,61.53,6510,6510,6400,8410,4530,6470,6433.88,0.54,0,-339,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,854,10.73,0.95,12,0.08,603.00,6841.00,10230,20240320,-36.75,5610,20241209,15.33,7280,-11.13,20250108,6400,1.09,20250224,10230,-36.75,20240320,5610,15.33,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,111200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-30,5,-0.46,58902850,9158,56.54,6510,6510,6400,8410,4530,6470,6431.85,0.54,0,-563,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,850,10.68,0.94,12,0.07,603.00,6841.00,10230,20240320,-37.05,5610,20241209,14.80,7280,-11.54,20250108,6400,0.62,20250224,10230,-37.05,20240320,5610,14.80,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,101159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,49863460,7752,47.86,6510,6510,6400,8410,4530,6470,6432.33,0.54,0,-1384,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,853,10.71,0.94,12,0.06,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250224,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N +20250224,091207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-30,5,-0.46,2456940,379,2.34,6510,6510,6410,8410,4530,6470,6482.69,0.54,0,-125,6590,6530,6480,6420,6370,6505,6395,26,1940,200,4520,10,1,13202139,850,10.68,0.94,12,0.00,603.00,6841.00,10230,20240320,-37.05,5610,20241209,14.80,7280,-11.54,20250108,6400,0.62,20250214,10230,-37.05,20240320,5610,14.80,20241209,1.54,N,330350,200,26 억,,71573,N,N,0,N,00,N 20250221,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-40,5,-0.61,103924390,16046,179.02,6510,6540,6430,8460,4560,6510,6476.65,0.55,0,-933,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,854,10.73,0.95,12,0.12,603.00,6841.00,10230,20240320,-36.75,5610,20241209,15.33,7280,-11.13,20250108,6400,1.09,20250214,10230,-36.75,20240320,5610,15.33,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N 20250221,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-40,5,-0.61,101746370,15708,175.25,6510,6540,6430,8460,4560,6510,6477.36,0.55,0,-738,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,854,10.73,0.95,12,0.12,603.00,6841.00,10230,20240320,-36.75,5610,20241209,15.33,7280,-11.13,20250108,6400,1.09,20250214,10230,-36.75,20240320,5610,15.33,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N 20250221,141201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,85874170,13248,147.81,6510,6540,6430,8460,4560,6510,6482.05,0.55,0,-214,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,855,10.75,0.95,12,0.10,603.00,6841.00,10230,20240320,-36.66,5610,20241209,15.51,7280,-10.99,20250108,6400,1.25,20250214,10230,-36.66,20240320,5610,15.51,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N diff --git a/330590/price/prices-20250201.csv b/330590/price/prices-20250201.csv index 343a2c5df100..6c067144e0e1 100644 --- a/330590/price/prices-20250201.csv +++ b/330590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,35,2,1.02,1292170955,371603,109.31,3400,3490,3400,4475,2415,3445,3477.29,7.76,0,120117,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10056,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3490,-0.29,20250224,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,24,N,00,N +20250224,151207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,45,2,1.31,1244382805,357893,105.27,3400,3490,3400,4475,2415,3445,3476.97,7.76,0,122536,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10085,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3490,0.00,20250224,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,141204,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3485,40,2,1.16,994529590,286190,84.18,3400,3485,3400,4475,2415,3445,3475.07,7.76,0,111505,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10071,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-13.80,2880,20241209,21.01,3485,0.00,20250224,3015,15.59,20250203,4055,-14.06,20240816,2880,21.01,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,131206,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,35,2,1.02,843402525,242786,71.41,3400,3485,3400,4475,2415,3445,3473.85,7.76,0,97990,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10056,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3485,-0.14,20250224,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,121203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,35,2,1.02,695201845,200203,58.89,3400,3485,3400,4475,2415,3445,3472.48,7.76,0,96925,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10056,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3485,-0.14,20250224,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,111201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3480,35,2,1.02,550388610,158574,46.64,3400,3485,3400,4475,2415,3445,3470.86,7.76,0,90096,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10056,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-13.93,2880,20241209,20.83,3485,-0.14,20250224,3015,15.42,20250203,4055,-14.18,20240816,2880,20.83,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,101200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3470,25,2,0.73,321016355,92616,27.24,3400,3480,3400,4475,2415,3445,3466.10,7.76,0,56397,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,10027,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-14.17,2880,20241209,20.49,3480,-0.29,20250224,3015,15.09,20250203,4055,-14.43,20240816,2880,20.49,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N +20250224,091208,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3460,15,2,0.44,75249875,21872,6.43,3400,3470,3400,4475,2415,3445,3440.47,7.76,0,9491,3511,3477,3421,3387,3331,3495,3405,1445,1030,500,2680,5,1,288968884,9998,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-14.42,2880,20241209,20.14,3470,-0.29,20250224,3015,14.76,20250203,4055,-14.67,20240816,2880,20.14,20241209,0.00,N,330590,500,1444 억,,22427715,N,N,3722,N,00,N 20250221,161156,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3445,60,2,1.77,1162672390,339576,87.24,3385,3455,3365,4400,2370,3385,3423.89,7.75,0,86469,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9955,0.00,0.00,12,0.12,0.00,0.00,4043,20240816,-14.79,2880,20241209,19.62,3455,-0.29,20250221,3015,14.26,20250203,4055,-15.04,20240816,2880,19.62,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,3722,N,00,N 20250221,151201,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3455,70,2,2.07,1105222895,322924,82.96,3385,3455,3365,4400,2370,3385,3422.55,7.75,0,93601,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9984,0.00,0.00,12,0.11,0.00,0.00,4043,20240816,-14.54,2880,20241209,19.97,3455,0.00,20250221,3015,14.59,20250203,4055,-14.80,20240816,2880,19.97,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N 20250221,141202,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3450,65,2,1.92,906451515,265255,68.14,3385,3450,3365,4400,2370,3385,3417.28,7.75,0,84483,3448,3416,3358,3326,3268,3432,3342,1445,1015,500,2640,5,1,288968884,9969,0.00,0.00,12,0.09,0.00,0.00,4043,20240816,-14.67,2880,20241209,19.79,3450,0.00,20250221,3015,14.43,20250203,4055,-14.92,20240816,2880,19.79,20241209,0.00,N,330590,500,1444 억,,22392240,N,N,2366,N,00,N diff --git a/330730/price/prices-20250201.csv b/330730/price/prices-20250201.csv index 469646e39807..a9aa27f942ef 100644 --- a/330730/price/prices-20250201.csv +++ b/330730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-20,5,-0.51,264617230,67847,52.95,3900,3955,3850,5100,2755,3930,3900.13,0.87,0,-5185,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,710,11.43,0.76,12,0.37,342.00,5113.00,6000,20240306,-34.83,3145,20240805,24.32,4260,-8.22,20250211,3400,15.00,20250203,6000,-34.83,20240306,3145,24.32,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,-25,5,-0.64,258248550,66218,51.68,3900,3955,3850,5100,2755,3930,3899.98,0.87,0,-5112,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,709,11.42,0.76,12,0.36,342.00,5113.00,6000,20240306,-34.92,3145,20240805,24.17,4260,-8.33,20250211,3400,14.85,20250203,6000,-34.92,20240306,3145,24.17,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-20,5,-0.51,233364990,59837,46.70,3900,3955,3850,5100,2755,3930,3900.01,0.87,0,-4969,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,710,11.43,0.76,12,0.33,342.00,5113.00,6000,20240306,-34.83,3145,20240805,24.32,4260,-8.22,20250211,3400,15.00,20250203,6000,-34.83,20240306,3145,24.32,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,-25,5,-0.64,221367420,56763,44.30,3900,3955,3850,5100,2755,3930,3899.85,0.87,0,-3780,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,709,11.42,0.76,12,0.31,342.00,5113.00,6000,20240306,-34.92,3145,20240805,24.17,4260,-8.33,20250211,3400,14.85,20250203,6000,-34.92,20240306,3145,24.17,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-30,5,-0.76,210253140,53911,42.07,3900,3955,3850,5100,2755,3930,3900.00,0.87,0,-3391,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,708,11.40,0.76,12,0.30,342.00,5113.00,6000,20240306,-35.00,3145,20240805,24.01,4260,-8.45,20250211,3400,14.71,20250203,6000,-35.00,20240306,3145,24.01,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,-30,5,-0.76,178252700,45768,35.72,3900,3950,3850,5100,2755,3930,3894.70,0.87,0,892,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,708,11.40,0.76,12,0.25,342.00,5113.00,6000,20240306,-35.00,3145,20240805,24.01,4260,-8.45,20250211,3400,14.71,20250203,6000,-35.00,20240306,3145,24.01,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,-65,5,-1.65,166603825,42780,33.39,3900,3950,3850,5100,2755,3930,3894.43,0.87,0,634,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,702,11.30,0.76,12,0.24,342.00,5113.00,6000,20240306,-35.58,3145,20240805,22.89,4260,-9.27,20250211,3400,13.68,20250203,6000,-35.58,20240306,3145,22.89,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N +20250224,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-20,5,-0.51,28725860,7390,5.77,3900,3950,3850,5100,2755,3930,3887.13,0.87,0,77,4056,3992,3891,3827,3726,4025,3860,91,1170,500,2510,5,1,18150830,710,11.43,0.76,12,0.04,342.00,5113.00,6000,20240306,-34.83,3145,20240805,24.32,4260,-8.22,20250211,3400,15.00,20250203,6000,-34.83,20240306,3145,24.32,20240805,2.82,N,330730,500,90 억,,158005,N,N,0,N,00,N 20250221,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,100,2,2.61,495137425,127306,196.22,3890,3955,3790,4975,2685,3830,3888.55,0.87,0,-87,3926,3877,3841,3792,3756,3860,3775,91,1145,500,2450,5,1,18150830,713,11.49,0.77,12,0.70,342.00,5113.00,6000,20240306,-34.50,3145,20240805,24.96,4260,-7.75,20250211,3400,15.59,20250203,6000,-34.50,20240306,3145,24.96,20240805,2.72,N,330730,500,90 억,,158357,N,N,0,N,00,N 20250221,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,70,2,1.83,449091775,115577,178.14,3890,3955,3790,4975,2685,3830,3885.65,0.87,0,473,3926,3877,3841,3792,3756,3860,3775,91,1145,500,2450,5,1,18150830,708,11.40,0.76,12,0.64,342.00,5113.00,6000,20240306,-35.00,3145,20240805,24.01,4260,-8.45,20250211,3400,14.71,20250203,6000,-35.00,20240306,3145,24.01,20240805,2.72,N,330730,500,90 억,,158357,N,N,0,N,00,N 20250221,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,70,2,1.83,393960085,101406,156.30,3890,3955,3790,4975,2685,3830,3884.98,0.87,0,-443,3926,3877,3841,3792,3756,3860,3775,91,1145,500,2450,5,1,18150830,708,11.40,0.76,12,0.56,342.00,5113.00,6000,20240306,-35.00,3145,20240805,24.01,4260,-8.45,20250211,3400,14.71,20250203,6000,-35.00,20240306,3145,24.01,20240805,2.72,N,330730,500,90 억,,158357,N,N,0,N,00,N diff --git a/330860/price/prices-20250201.csv b/330860/price/prices-20250201.csv index 5214be6f2408..16186f6ca66b 100644 --- a/330860/price/prices-20250201.csv +++ b/330860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13390,-20,5,-0.15,581194390,44051,123.90,13150,13390,12980,17430,9390,13410,13193.45,1.42,0,4090,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1631,-5.38,0.72,12,0.36,-2488.00,18528.00,46400,20240312,-71.14,8790,20241210,52.33,14670,-8.73,20250214,10330,29.62,20250102,46400,-71.14,20240312,8790,52.33,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,151207,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13380,-30,5,-0.22,551690810,41846,117.70,13150,13390,12980,17430,9390,13410,13183.84,1.42,0,4667,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1630,-5.38,0.72,12,0.34,-2488.00,18528.00,46400,20240312,-71.16,8790,20241210,52.22,14670,-8.79,20250214,10330,29.53,20250102,46400,-71.16,20240312,8790,52.22,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,141205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13290,-120,5,-0.89,494199060,37531,105.56,13150,13390,12980,17430,9390,13410,13167.76,1.42,0,3492,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1619,-5.34,0.72,12,0.31,-2488.00,18528.00,46400,20240312,-71.36,8790,20241210,51.19,14670,-9.41,20250214,10330,28.65,20250102,46400,-71.36,20240312,8790,51.19,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,131206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13280,-130,5,-0.97,471643210,35833,100.78,13150,13390,12980,17430,9390,13410,13162.26,1.42,0,3122,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1618,-5.34,0.72,12,0.29,-2488.00,18528.00,46400,20240312,-71.38,8790,20241210,51.08,14670,-9.48,20250214,10330,28.56,20250102,46400,-71.38,20240312,8790,51.08,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,121203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13310,-100,5,-0.75,428284680,32573,91.62,13150,13390,12980,17430,9390,13410,13148.46,1.42,0,2463,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1622,-5.35,0.72,12,0.27,-2488.00,18528.00,46400,20240312,-71.31,8790,20241210,51.42,14670,-9.27,20250214,10330,28.85,20250102,46400,-71.31,20240312,8790,51.42,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,111201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13210,-200,5,-1.49,345583100,26353,74.12,13150,13250,12980,17430,9390,13410,13113.62,1.42,0,1020,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1610,-5.31,0.71,12,0.22,-2488.00,18528.00,46400,20240312,-71.53,8790,20241210,50.28,14670,-9.95,20250214,10330,27.88,20250102,46400,-71.53,20240312,8790,50.28,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,101200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13230,-180,5,-1.34,240892670,18375,51.68,13150,13250,12980,17430,9390,13410,13109.81,1.42,0,-119,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1612,-5.32,0.71,12,0.15,-2488.00,18528.00,46400,20240312,-71.49,8790,20241210,50.51,14670,-9.82,20250214,10330,28.07,20250102,46400,-71.49,20240312,8790,50.51,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N +20250224,091208,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13080,-330,5,-2.46,109363970,8374,23.55,13150,13230,12980,17430,9390,13410,13059.94,1.42,0,-2745,13930,13670,13480,13220,13030,13635,13185,61,4020,500,8580,10,1,12184045,1594,-5.26,0.71,12,0.07,-2488.00,18528.00,46400,20240312,-71.81,8790,20241210,48.81,14670,-10.84,20250214,10330,26.62,20250102,46400,-71.81,20240312,8790,48.81,20241210,2.99,N,330860,500,60 억,,173392,N,N,0,N,00,N 20250221,161157,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13410,-120,5,-0.89,466080340,34834,32.19,13410,13740,13290,17580,9480,13530,13380.02,1.42,0,-196,14523,14026,13733,13236,12943,13880,13090,61,4050,500,8650,10,1,12184045,1634,-5.39,0.72,12,0.29,-2488.00,18528.00,46400,20240312,-71.10,8790,20241210,52.56,14670,-8.59,20250214,10330,29.82,20250102,46400,-71.10,20240312,8790,52.56,20241210,2.97,N,330860,500,60 억,,173591,N,N,0,N,00,N 20250221,151201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13400,-130,5,-0.96,441378780,32992,30.49,13410,13740,13290,17580,9480,13530,13378.36,1.42,0,-80,14523,14026,13733,13236,12943,13880,13090,61,4050,500,8650,10,1,12184045,1633,-5.39,0.72,12,0.27,-2488.00,18528.00,46400,20240312,-71.12,8790,20241210,52.45,14670,-8.66,20250214,10330,29.72,20250102,46400,-71.12,20240312,8790,52.45,20241210,2.97,N,330860,500,60 억,,173591,N,N,0,N,00,N 20250221,141202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13340,-190,5,-1.40,400457920,29934,27.66,13410,13740,13290,17580,9480,13530,13378.03,1.42,0,-1262,14523,14026,13733,13236,12943,13880,13090,61,4050,500,8650,10,1,12184045,1625,-5.36,0.72,12,0.25,-2488.00,18528.00,46400,20240312,-71.25,8790,20241210,51.76,14670,-9.07,20250214,10330,29.14,20250102,46400,-71.25,20240312,8790,51.76,20241210,2.97,N,330860,500,60 억,,173591,N,N,0,N,00,N diff --git a/331380/price/prices-20250201.csv b/331380/price/prices-20250201.csv index e5aef3986b11..f9ccd7cdf753 100644 --- a/331380/price/prices-20250201.csv +++ b/331380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-105,5,-4.76,431909655,207516,351.76,2205,2205,1985,2865,1545,2205,2081.33,2.58,0,2433,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,477,16.15,1.76,12,0.91,130.00,1196.00,5520,20240723,-61.96,1773,20250203,18.44,2310,-9.09,20250220,1773,18.44,20250203,5520,-61.96,20240723,1773,18.44,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2075,-130,5,-5.90,370790150,178157,302.00,2205,2205,1985,2865,1545,2205,2081.26,2.58,0,5276,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,472,15.96,1.73,12,0.78,130.00,1196.00,5520,20240723,-62.41,1773,20250203,17.03,2310,-10.17,20250220,1773,17.03,20250203,5520,-62.41,20240723,1773,17.03,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-140,5,-6.35,352505730,169302,286.99,2205,2205,1985,2865,1545,2205,2082.11,2.58,0,6249,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,469,15.88,1.73,12,0.74,130.00,1196.00,5520,20240723,-62.59,1773,20250203,16.47,2310,-10.61,20250220,1773,16.47,20250203,5520,-62.59,20240723,1773,16.47,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,131207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-75,5,-3.40,162510080,76097,128.99,2205,2205,2090,2865,1545,2205,2135.56,2.58,0,-3503,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,484,16.38,1.78,12,0.33,130.00,1196.00,5520,20240723,-61.41,1773,20250203,20.14,2310,-7.79,20250220,1773,20.14,20250203,5520,-61.41,20240723,1773,20.14,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,121204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-60,5,-2.72,125016580,58319,98.86,2205,2205,2120,2865,1545,2205,2143.67,2.58,0,-1074,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,487,16.50,1.79,12,0.26,130.00,1196.00,5520,20240723,-61.14,1773,20250203,20.98,2310,-7.14,20250220,1773,20.98,20250203,5520,-61.14,20240723,1773,20.98,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,111202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2145,-60,5,-2.72,124662660,58154,98.58,2205,2205,2120,2865,1545,2205,2143.66,2.58,0,-909,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,487,16.50,1.79,12,0.26,130.00,1196.00,5520,20240723,-61.14,1773,20250203,20.98,2310,-7.14,20250220,1773,20.98,20250203,5520,-61.14,20240723,1773,20.98,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,101201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-55,5,-2.49,85841695,39938,67.70,2205,2205,2130,2865,1545,2205,2149.37,2.58,0,-1874,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,489,16.54,1.80,12,0.18,130.00,1196.00,5520,20240723,-61.05,1773,20250203,21.26,2310,-6.93,20250220,1773,21.26,20250203,5520,-61.05,20240723,1773,21.26,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N +20250224,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,0,3,0.00,121275,55,0.09,2205,2205,2205,2865,1545,2205,2205.00,2.58,0,-55,2288,2246,2213,2171,2138,2230,2155,23,660,100,1490,5,1,22725452,501,16.96,1.84,12,0.00,130.00,1196.00,5520,20240723,-60.05,1773,20250203,24.37,2310,-4.55,20250220,1773,24.37,20250203,5520,-60.05,20240723,1773,24.37,20250203,2.86,N,331380,100,22 억,,587031,N,N,0,N,00,N 20250221,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-45,5,-2.00,129796730,58992,32.02,2235,2255,2180,2925,1575,2250,2200.10,2.59,0,-1523,2360,2305,2255,2200,2150,2280,2175,23,675,100,1530,5,1,22725452,501,16.96,1.84,12,0.26,130.00,1196.00,5520,20240723,-60.05,1773,20250203,24.37,2310,-4.55,20250220,1773,24.37,20250203,5520,-60.05,20240723,1773,24.37,20250203,2.83,N,331380,100,22 억,,588554,N,N,0,N,00,N 20250221,151201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-40,5,-1.78,103117800,46886,25.45,2235,2255,2180,2925,1575,2250,2199.33,2.59,0,11,2360,2305,2255,2200,2150,2280,2175,23,675,100,1530,5,1,22725452,502,17.00,1.85,12,0.21,130.00,1196.00,5520,20240723,-59.96,1773,20250203,24.65,2310,-4.33,20250220,1773,24.65,20250203,5520,-59.96,20240723,1773,24.65,20250203,2.83,N,331380,100,22 억,,588554,N,N,0,N,00,N 20250221,141202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-40,5,-1.78,96890610,44067,23.92,2235,2255,2180,2925,1575,2250,2198.71,2.59,0,612,2360,2305,2255,2200,2150,2280,2175,23,675,100,1530,5,1,22725452,502,17.00,1.85,12,0.19,130.00,1196.00,5520,20240723,-59.96,1773,20250203,24.65,2310,-4.33,20250220,1773,24.65,20250203,5520,-59.96,20240723,1773,24.65,20250203,2.83,N,331380,100,22 억,,588554,N,N,0,N,00,N diff --git a/331520/price/prices-20250201.csv b/331520/price/prices-20250201.csv index 32debeb592b5..6313f7e59c21 100644 --- a/331520/price/prices-20250201.csv +++ b/331520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1088,66,2,6.46,12757435036,11928426,183.87,1006,1126,964,1328,716,1022,1069.47,0.25,0,347449,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,553,60.44,1.89,12,23.45,18.00,575.00,1144,20250220,-4.90,535,20241209,103.36,1144,-4.90,20250220,591,84.09,20250103,1144,-4.90,20250220,535,103.36,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1078,56,2,5.48,11902716976,11147555,171.83,1006,1126,964,1328,716,1022,1067.74,0.25,0,245170,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,548,59.89,1.87,12,21.92,18.00,575.00,1144,20250220,-5.77,535,20241209,101.50,1144,-5.77,20250220,591,82.40,20250103,1144,-5.77,20250220,535,101.50,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1072,50,2,4.89,11004708686,10304369,158.83,1006,1126,964,1328,716,1022,1067.97,0.25,0,147717,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,545,59.56,1.86,12,20.26,18.00,575.00,1144,20250220,-6.29,535,20241209,100.37,1144,-6.29,20250220,591,81.39,20250103,1144,-6.29,20250220,535,100.37,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,131207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1071,49,2,4.79,9708435172,9098046,140.24,1006,1126,964,1328,716,1022,1067.09,0.25,0,-11999,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,545,59.50,1.86,12,17.89,18.00,575.00,1144,20250220,-6.38,535,20241209,100.19,1144,-6.38,20250220,591,81.22,20250103,1144,-6.38,20250220,535,100.19,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,121204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,21,2,2.05,3022264315,2994658,46.16,1006,1057,964,1328,716,1022,1009.22,0.25,0,112475,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,531,57.94,1.81,12,5.89,18.00,575.00,1144,20250220,-8.83,535,20241209,94.95,1144,-8.83,20250220,591,76.48,20250103,1144,-8.83,20250220,535,94.95,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,111202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1050,28,2,2.74,2700344849,2685671,41.40,1006,1057,964,1328,716,1022,1005.46,0.25,0,89857,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,534,58.33,1.83,12,5.28,18.00,575.00,1144,20250220,-8.22,535,20241209,96.26,1144,-8.22,20250220,591,77.66,20250103,1144,-8.22,20250220,535,96.26,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,101201,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1018,-4,5,-0.39,1869092060,1885070,29.06,1006,1023,964,1328,716,1022,991.52,0.25,0,76669,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,518,56.56,1.77,12,3.71,18.00,575.00,1144,20250220,-11.01,535,20241209,90.28,1144,-11.01,20250220,591,72.25,20250103,1144,-11.01,20250220,535,90.28,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N +20250224,091209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,987,-35,5,-3.42,513467207,514701,7.93,1006,1012,980,1328,716,1022,997.60,0.25,0,22310,1128,1074,1040,986,952,1058,970,51,306,100,710,1,1,50864390,502,54.83,1.72,12,1.01,18.00,575.00,1144,20250220,-13.72,535,20241209,84.49,1144,-13.72,20250220,591,67.01,20250103,1144,-13.72,20250220,535,84.49,20241209,5.33,N,331520,100,50 억,,127168,N,N,0,N,00,N 20250221,161157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1022,11,2,1.09,6656518662,6384996,26.68,1040,1094,1006,1314,708,1011,1042.57,0.31,0,-39098,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,520,56.78,1.78,12,12.55,18.00,575.00,1144,20250220,-10.66,535,20241209,91.03,1144,-10.66,20250220,591,72.93,20250103,1144,-10.66,20250220,535,91.03,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N 20250221,151202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1027,16,2,1.58,6365798739,6099789,25.49,1040,1094,1006,1314,708,1011,1043.61,0.31,0,-57897,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,522,57.06,1.79,12,11.99,18.00,575.00,1144,20250220,-10.23,535,20241209,91.96,1144,-10.23,20250220,591,73.77,20250103,1144,-10.23,20250220,535,91.96,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N 20250221,141203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,35,2,3.46,5891341457,5642040,23.58,1040,1094,1006,1314,708,1011,1044.19,0.31,0,-17629,1229,1119,1034,924,839,1175,980,51,303,100,700,1,1,50864390,532,58.11,1.82,12,11.09,18.00,575.00,1144,20250220,-8.57,535,20241209,95.51,1144,-8.57,20250220,591,76.99,20250103,1144,-8.57,20250220,535,95.51,20241209,5.34,N,331520,100,50 억,,155139,N,N,0,N,00,N diff --git a/331660/price/prices-20250201.csv b/331660/price/prices-20250201.csv index c67374c4b114..e53709419641 100644 --- a/331660/price/prices-20250201.csv +++ b/331660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161207,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,151208,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,141205,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,131207,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,121204,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,111202,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,101201,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20250224,091209,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250221,161157,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250221,151202,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20250221,141203,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250201.csv b/331920/price/prices-20250201.csv index 6adc1b6f74bf..d43138d522ce 100644 --- a/331920/price/prices-20250201.csv +++ b/331920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,92665955,28813,377.38,3305,3305,3165,4100,2210,3155,3216.12,2.96,0,-810,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.35,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,151209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,81466045,25335,331.83,3305,3305,3165,4100,2210,3155,3215.55,2.96,0,-639,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.31,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,141206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,79549945,24741,324.05,3305,3305,3165,4100,2210,3155,3215.31,2.96,0,-257,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.30,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,131208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,35,2,1.11,73791130,22937,300.42,3305,3305,3170,4100,2210,3155,3217.12,2.96,0,-474,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,260,-6.72,1.64,12,0.28,-475.00,1945.00,10400,20240816,-69.33,2805,20241210,13.73,4020,-20.65,20250113,3055,4.42,20250213,10400,-69.33,20240816,2805,13.73,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,121204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,45,2,1.43,65716520,20414,267.37,3305,3305,3170,4100,2210,3155,3219.19,2.96,0,-474,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,261,-6.74,1.65,12,0.25,-475.00,1945.00,10400,20240816,-69.23,2805,20241210,14.08,4020,-20.40,20250113,3055,4.75,20250213,10400,-69.23,20240816,2805,14.08,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,111202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,75,2,2.38,59937630,18616,243.82,3305,3305,3170,4100,2210,3155,3219.68,2.96,0,-539,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,264,-6.80,1.66,12,0.23,-475.00,1945.00,10400,20240816,-68.94,2805,20241210,15.15,4020,-19.65,20250113,3055,5.73,20250213,10400,-68.94,20240816,2805,15.15,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,101201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,50,2,1.58,45791150,14229,186.37,3305,3305,3170,4100,2210,3155,3218.16,2.96,0,-464,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,262,-6.75,1.65,12,0.17,-475.00,1945.00,10400,20240816,-69.18,2805,20241210,14.26,4020,-20.27,20250113,3055,4.91,20250213,10400,-69.18,20240816,2805,14.26,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N +20250224,091210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,16706080,5150,67.45,3305,3305,3170,4100,2210,3155,3243.90,2.96,0,-357,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.06,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N 20250221,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,5,2,0.16,23237295,7383,47.47,3150,3170,3120,4095,2205,3150,3147.39,2.98,0,-1831,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,258,-6.64,1.62,12,0.09,-475.00,1945.00,10400,20240816,-69.66,2805,20241210,12.48,4020,-21.52,20250113,3055,3.27,20250213,10400,-69.66,20240816,2805,12.48,20241210,0.73,N,331920,500,40 억,,243225,N,N,0,N,00,N 20250221,151202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,5,2,0.16,21486315,6828,43.90,3150,3170,3120,4095,2205,3150,3146.79,2.98,0,-1824,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,258,-6.64,1.62,12,0.08,-475.00,1945.00,10400,20240816,-69.66,2805,20241210,12.48,4020,-21.52,20250113,3055,3.27,20250213,10400,-69.66,20240816,2805,12.48,20241210,0.73,N,331920,500,40 억,,243225,N,N,0,N,00,N 20250221,141203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,20,2,0.63,16632230,5289,34.00,3150,3170,3120,4095,2205,3150,3144.68,2.98,0,-1803,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,259,-6.67,1.63,12,0.06,-475.00,1945.00,10400,20240816,-69.52,2805,20241210,13.01,4020,-21.14,20250113,3055,3.76,20250213,10400,-69.52,20240816,2805,13.01,20241210,0.73,N,331920,500,40 억,,243225,N,N,0,N,00,N diff --git a/332190/price/prices-20250201.csv b/332190/price/prices-20250201.csv index 1651d3b965da..32b3bad83c02 100644 --- a/332190/price/prices-20250201.csv +++ b/332190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161208,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,151209,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,141206,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,131208,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,121205,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,111203,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,101202,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N +20250224,091210,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,1,425,100,1710,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250221,161158,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-160,5,-5.32,8550,3,100.00,2850,2850,2850,3460,2560,3010,2850.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,42,-5.04,-14.69,12,0.00,-566.00,-194.00,10500,20250114,-72.86,2135,20250205,33.49,10500,-72.86,20250114,2135,33.49,20250205,10500,-72.86,20250114,2135,33.49,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250221,151202,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N 20250221,141204,57,100.00,KONEX,,,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3460,2560,3010,0.00,0.00,0,0,3010,3010,3010,3010,3010,3010,3010,1,450,100,1800,5,1,1477839,44,-5.32,-15.52,12,0.00,-566.00,-194.00,10500,20250114,-71.33,2135,20250205,40.98,10500,-71.33,20250114,2135,40.98,20250205,10500,-71.33,20250114,2135,40.98,20250205,0.00,N,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250201.csv b/332290/price/prices-20250201.csv index 30824b008b6f..03468fc616c0 100644 --- a/332290/price/prices-20250201.csv +++ b/332290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,8,2,0.80,9672329,9659,68.05,1008,1011,1000,1298,700,999,1001.36,0.22,0,-50,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,336,-5.59,1.39,12,0.03,-180.00,727.00,1761,20240306,-42.82,876,20241209,14.95,1105,-8.87,20250110,952,5.78,20250106,1761,-42.82,20240306,876,14.95,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,151209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,1,2,0.10,7516300,7512,52.92,1008,1011,1000,1298,700,999,1000.57,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.02,-180.00,727.00,1761,20240306,-43.21,876,20241209,14.16,1105,-9.50,20250110,952,5.04,20250106,1761,-43.21,20240306,876,14.16,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,141206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,1,2,0.10,7330181,7326,51.61,1008,1011,1000,1298,700,999,1000.57,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.02,-180.00,727.00,1761,20240306,-43.21,876,20241209,14.16,1105,-9.50,20250110,952,5.04,20250106,1761,-43.21,20240306,876,14.16,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,131208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,1,2,0.10,7066181,7062,49.75,1008,1011,1000,1298,700,999,1000.59,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.02,-180.00,727.00,1761,20240306,-43.21,876,20241209,14.16,1105,-9.50,20250110,952,5.04,20250106,1761,-43.21,20240306,876,14.16,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,121205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,1,2,0.10,4951881,4948,34.86,1008,1011,1000,1298,700,999,1000.78,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.01,-180.00,727.00,1761,20240306,-43.21,876,20241209,14.16,1105,-9.50,20250110,952,5.04,20250106,1761,-43.21,20240306,876,14.16,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,111203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,1,2,0.10,2177782,2174,15.32,1008,1011,1000,1298,700,999,1001.74,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.01,-180.00,727.00,1761,20240306,-43.21,876,20241209,14.16,1105,-9.50,20250110,952,5.04,20250106,1761,-43.21,20240306,876,14.16,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,2,2,0.20,1194684,1191,8.39,1008,1011,1000,1298,700,999,1003.09,0.22,0,-15,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,334,-5.56,1.38,12,0.00,-180.00,727.00,1761,20240306,-43.16,876,20241209,14.27,1105,-9.41,20250110,952,5.15,20250106,1761,-43.16,20240306,876,14.27,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N +20250224,091210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,12,2,1.20,296276,294,2.07,1008,1011,1006,1298,700,999,1007.74,0.22,0,-57,1009,1003,1001,995,993,1003,995,33,299,100,650,1,1,33384803,338,-5.62,1.39,12,0.00,-180.00,727.00,1761,20240306,-42.59,876,20241209,15.41,1105,-8.51,20250110,952,6.20,20250106,1761,-42.59,20240306,876,15.41,20241209,0.14,N,332290,100,33 억,,73582,N,N,0,N,00,N 20250221,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,1,2,0.10,14199306,14194,24.70,1006,1007,999,1297,699,998,1000.37,0.22,0,459,1027,1012,1005,990,983,1009,987,33,299,100,650,1,1,33384803,334,-5.55,1.37,12,0.04,-180.00,727.00,1761,20240306,-43.27,876,20241209,14.04,1105,-9.59,20250110,952,4.94,20250106,1761,-43.27,20240306,876,14.04,20241209,0.14,N,332290,100,33 억,,73123,N,N,0,N,00,N 20250221,151203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,1,2,0.10,12128289,12121,21.09,1006,1007,999,1297,699,998,1000.60,0.22,0,767,1027,1012,1005,990,983,1009,987,33,299,100,650,1,1,33384803,334,-5.55,1.37,12,0.04,-180.00,727.00,1761,20240306,-43.27,876,20241209,14.04,1105,-9.59,20250110,952,4.94,20250106,1761,-43.27,20240306,876,14.04,20241209,0.14,N,332290,100,33 억,,73123,N,N,0,N,00,N 20250221,141204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,1,2,0.10,10119140,10111,17.59,1006,1007,999,1297,699,998,1000.81,0.22,0,777,1027,1012,1005,990,983,1009,987,33,299,100,650,1,1,33384803,334,-5.55,1.37,12,0.03,-180.00,727.00,1761,20240306,-43.27,876,20241209,14.04,1105,-9.59,20250110,952,4.94,20250106,1761,-43.27,20240306,876,14.04,20241209,0.14,N,332290,100,33 억,,73123,N,N,0,N,00,N diff --git a/332370/price/prices-20250201.csv b/332370/price/prices-20250201.csv index 107146b2689a..3511e51512cd 100644 --- a/332370/price/prices-20250201.csv +++ b/332370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,5,2,0.11,43805110,9842,34.38,4410,4490,4405,5810,3135,4475,4450.83,0.77,0,145,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,595,9.93,1.09,12,0.07,451.00,4119.00,4540,20250210,-1.32,3010,20240708,48.84,4540,-1.32,20250210,3690,21.41,20250102,4540,-1.32,20250210,3010,48.84,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,151209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,0,3,0.00,42394185,9527,33.28,4410,4490,4405,5810,3135,4475,4449.90,0.77,0,154,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,594,9.92,1.09,12,0.07,451.00,4119.00,4540,20250210,-1.43,3010,20240708,48.67,4540,-1.43,20250210,3690,21.27,20250102,4540,-1.43,20250210,3010,48.67,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-20,5,-0.45,32598625,7337,25.63,4410,4475,4405,5810,3135,4475,4443.05,0.77,0,163,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,591,9.88,1.08,12,0.06,451.00,4119.00,4540,20250210,-1.87,3010,20240708,48.01,4540,-1.87,20250210,3690,20.73,20250102,4540,-1.87,20250210,3010,48.01,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-35,5,-0.78,27230480,6136,21.44,4410,4470,4405,5810,3135,4475,4437.82,0.77,0,163,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,589,9.84,1.08,12,0.05,451.00,4119.00,4540,20250210,-2.20,3010,20240708,47.51,4540,-2.20,20250210,3690,20.33,20250102,4540,-2.20,20250210,3010,47.51,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-30,5,-0.67,20929840,4717,16.48,4410,4470,4405,5810,3135,4475,4437.11,0.77,0,168,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,590,9.86,1.08,12,0.04,451.00,4119.00,4540,20250210,-2.09,3010,20240708,47.67,4540,-2.09,20250210,3690,20.46,20250102,4540,-2.09,20250210,3010,47.67,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-30,5,-0.67,20680245,4661,16.28,4410,4470,4405,5810,3135,4475,4436.87,0.77,0,173,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,590,9.86,1.08,12,0.04,451.00,4119.00,4540,20250210,-2.09,3010,20240708,47.67,4540,-2.09,20250210,3690,20.46,20250102,4540,-2.09,20250210,3010,47.67,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,101202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-50,5,-1.12,10836260,2454,8.57,4410,4460,4405,5810,3135,4475,4415.75,0.77,0,506,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,587,9.81,1.07,12,0.02,451.00,4119.00,4540,20250210,-2.53,3010,20240708,47.01,4540,-2.53,20250210,3690,19.92,20250102,4540,-2.53,20250210,3010,47.01,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N +20250224,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-55,5,-1.23,7784645,1765,6.17,4410,4460,4405,5810,3135,4475,4410.56,0.77,0,547,4631,4552,4441,4362,4251,4592,4402,66,1335,500,3220,5,1,13273726,587,9.80,1.07,12,0.01,451.00,4119.00,4540,20250210,-2.64,3010,20240708,46.84,4540,-2.64,20250210,3690,19.78,20250102,4540,-2.64,20250210,3010,46.84,20240708,0.13,N,332370,500,66 억,,102219,N,N,0,N,00,N 20250221,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,120,2,2.76,126534635,28626,195.76,4405,4520,4330,5660,3050,4355,4420.27,0.75,0,2570,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,594,9.92,1.09,12,0.22,451.00,4119.00,4540,20250210,-1.43,3010,20240708,48.67,4540,-1.43,20250210,3690,21.27,20250102,4540,-1.43,20250210,3010,48.67,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N 20250221,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,115,2,2.64,122473150,27718,189.55,4405,4520,4330,5660,3050,4355,4418.54,0.75,0,2547,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,593,9.91,1.09,12,0.21,451.00,4119.00,4540,20250210,-1.54,3010,20240708,48.50,4540,-1.54,20250210,3690,21.14,20250102,4540,-1.54,20250210,3010,48.50,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N 20250221,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,135,2,3.10,117911480,26696,182.56,4405,4520,4330,5660,3050,4355,4416.82,0.75,0,2337,4448,4401,4373,4326,4298,4425,4350,66,1305,500,3130,5,1,13273726,596,9.96,1.09,12,0.20,451.00,4119.00,4540,20250210,-1.10,3010,20240708,49.17,4540,-1.10,20250210,3690,21.68,20250102,4540,-1.10,20250210,3010,49.17,20240708,0.13,N,332370,500,66 억,,99736,N,N,0,N,00,N diff --git a/332570/price/prices-20250201.csv b/332570/price/prices-20250201.csv index 423a1ec49dbc..39c86c85c98d 100644 --- a/332570/price/prices-20250201.csv +++ b/332570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,20,2,0.48,6541541120,1601147,114.22,4010,4240,3920,5400,2915,4160,4085.38,1.20,0,96814,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1825,8.33,1.70,12,3.67,502.00,2462.00,5250,20250206,-20.38,2010,20241202,107.96,5250,-20.38,20250206,2740,52.55,20250102,5250,-20.38,20250206,2010,107.96,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,15,2,0.36,6253228210,1532146,109.30,4010,4240,3920,5400,2915,4160,4081.35,1.20,0,89059,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1823,8.32,1.70,12,3.51,502.00,2462.00,5250,20250206,-20.48,2010,20241202,107.71,5250,-20.48,20250206,2740,52.37,20250102,5250,-20.48,20250206,2010,107.71,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,141207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,15,2,0.36,5736656045,1408427,100.47,4010,4240,3920,5400,2915,4160,4073.09,1.20,0,60623,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1823,8.32,1.70,12,3.23,502.00,2462.00,5250,20250206,-20.48,2010,20241202,107.71,5250,-20.48,20250206,2740,52.37,20250102,5250,-20.48,20250206,2010,107.71,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,131209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4180,20,2,0.48,4982154010,1228033,87.60,4010,4240,3920,5400,2915,4160,4057.02,1.20,0,62760,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1825,8.33,1.70,12,2.81,502.00,2462.00,5250,20250206,-20.38,2010,20241202,107.96,5250,-20.38,20250206,2740,52.55,20250102,5250,-20.38,20250206,2010,107.96,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,121206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,-30,5,-0.72,3892708595,966543,68.95,4010,4155,3920,5400,2915,4160,4027.46,1.20,0,106603,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1803,8.23,1.68,12,2.21,502.00,2462.00,5250,20250206,-21.33,2010,20241202,105.47,5250,-21.33,20250206,2740,50.73,20250102,5250,-21.33,20250206,2010,105.47,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-95,5,-2.28,3143007195,784023,55.93,4010,4070,3920,5400,2915,4160,4008.82,1.20,0,91120,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1775,8.10,1.65,12,1.80,502.00,2462.00,5250,20250206,-22.57,2010,20241202,102.24,5250,-22.57,20250206,2740,48.36,20250102,5250,-22.57,20250206,2010,102.24,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4045,-115,5,-2.76,2572316470,643368,45.89,4010,4055,3920,5400,2915,4160,3998.20,1.20,0,75452,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1766,8.06,1.64,12,1.47,502.00,2462.00,5250,20250206,-22.95,2010,20241202,101.24,5250,-22.95,20250206,2740,47.63,20250102,5250,-22.95,20250206,2010,101.24,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N +20250224,091211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4010,-150,5,-3.61,1211116145,304058,21.69,4010,4055,3920,5400,2915,4160,3983.17,1.20,0,32003,4370,4265,4185,4080,4000,4317,4132,223,1240,500,2910,5,1,43658624,1751,7.99,1.63,12,0.70,502.00,2462.00,5250,20250206,-23.62,2010,20241202,99.50,5250,-23.62,20250206,2740,46.35,20250102,5250,-23.62,20250206,2010,99.50,20241202,4.20,N,332570,500,223 억,,523815,N,N,0,N,00,N 20250221,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-60,5,-1.42,5799359300,1391073,57.77,4155,4290,4105,5480,2955,4220,4168.99,0.77,0,188159,4386,4302,4186,4102,3986,4345,4145,222,1260,500,2950,5,1,43422637,1806,8.29,1.69,12,3.20,502.00,2462.00,5250,20250206,-20.76,2010,20241202,106.97,5250,-20.76,20250206,2740,51.82,20250102,5250,-20.76,20250206,2010,106.97,20241202,3.61,N,332570,500,221 억,,336087,N,N,0,N,00,N 20250221,151203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-50,5,-1.18,5389139365,1292304,53.67,4155,4290,4105,5480,2955,4220,4170.16,0.77,0,180908,4386,4302,4186,4102,3986,4345,4145,222,1260,500,2950,5,1,43422637,1811,8.31,1.69,12,2.98,502.00,2462.00,5250,20250206,-20.57,2010,20241202,107.46,5250,-20.57,20250206,2740,52.19,20250102,5250,-20.57,20250206,2010,107.46,20241202,3.61,N,332570,500,221 억,,336087,N,N,0,N,00,N 20250221,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4150,-70,5,-1.66,4580787920,1097387,45.57,4155,4290,4105,5480,2955,4220,4174.25,0.77,0,136395,4386,4302,4186,4102,3986,4345,4145,222,1260,500,2950,5,1,43422637,1802,8.27,1.69,12,2.53,502.00,2462.00,5250,20250206,-20.95,2010,20241202,106.47,5250,-20.95,20250206,2740,51.46,20250102,5250,-20.95,20250206,2010,106.47,20241202,3.61,N,332570,500,221 억,,336087,N,N,0,N,00,N diff --git a/333050/price/prices-20250201.csv b/333050/price/prices-20250201.csv index d5d75f18df73..3a2141a8a023 100644 --- a/333050/price/prices-20250201.csv +++ b/333050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-3,5,-0.23,30834691,24098,45.70,1282,1283,1276,1667,899,1283,1279.54,0.29,0,1535,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.83,1.44,12,0.10,46.00,886.00,1670,20241212,-23.35,1152,20241112,11.11,1330,-3.76,20250131,1240,3.23,20250102,1670,-23.35,20241212,1152,11.11,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,151210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-2,5,-0.16,28294091,22113,41.94,1282,1283,1276,1667,899,1283,1279.52,0.29,0,1806,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.85,1.45,12,0.09,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1240,3.31,20250102,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1281,-2,5,-0.16,26390311,20627,39.12,1282,1283,1276,1667,899,1283,1279.41,0.29,0,1626,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.85,1.45,12,0.08,46.00,886.00,1670,20241212,-23.29,1152,20241112,11.20,1330,-3.68,20250131,1240,3.31,20250102,1670,-23.29,20241212,1152,11.20,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-4,5,-0.31,24173189,18895,35.83,1282,1283,1276,1667,899,1283,1279.34,0.29,0,1223,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.80,1.44,12,0.08,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1240,3.15,20250102,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,121206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-5,5,-0.39,20751385,16217,30.75,1282,1283,1277,1667,899,1283,1279.61,0.29,0,1223,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.78,1.44,12,0.07,46.00,886.00,1670,20241212,-23.47,1152,20241112,10.94,1330,-3.91,20250131,1240,3.06,20250102,1670,-23.47,20241212,1152,10.94,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,111204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-5,5,-0.39,16036778,12527,23.76,1282,1283,1277,1667,899,1283,1280.18,0.29,0,757,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.78,1.44,12,0.05,46.00,886.00,1670,20241212,-23.47,1152,20241112,10.94,1330,-3.91,20250131,1240,3.06,20250102,1670,-23.47,20241212,1152,10.94,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,101203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-4,5,-0.31,12296368,9603,18.21,1282,1282,1277,1667,899,1283,1280.47,0.29,0,-116,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,315,27.80,1.44,12,0.04,46.00,886.00,1670,20241212,-23.41,1152,20241112,11.02,1330,-3.83,20250131,1240,3.15,20250102,1670,-23.41,20241212,1152,11.02,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N +20250224,091211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1282,-1,5,-0.08,570490,445,0.84,1282,1282,1282,1667,899,1283,1282.00,0.29,0,0,1299,1291,1282,1274,1265,1286,1269,25,384,100,920,1,1,24613326,316,27.87,1.45,12,0.00,46.00,886.00,1670,20241212,-23.23,1152,20241112,11.28,1330,-3.61,20250131,1240,3.39,20250102,1670,-23.23,20241212,1152,11.28,20241112,0.35,N,333050,100,24 억,,71533,N,N,0,N,00,N 20250221,161159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-7,5,-0.54,67453923,52731,94.16,1290,1290,1273,1677,903,1290,1279.21,0.29,0,-216,1325,1307,1291,1273,1257,1316,1282,24,387,100,920,1,1,24459326,314,27.89,1.45,12,0.22,46.00,886.00,1670,20241212,-23.17,1152,20241112,11.37,1330,-3.53,20250131,1240,3.47,20250102,1670,-23.17,20241212,1152,11.37,20241112,0.35,N,333050,100,24 억,,71749,N,N,0,N,00,N 20250221,151204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-13,5,-1.01,50001285,39057,69.74,1290,1290,1275,1677,903,1290,1280.21,0.29,0,521,1325,1307,1291,1273,1257,1316,1282,24,387,100,920,1,1,24459326,312,27.76,1.44,12,0.16,46.00,886.00,1670,20241212,-23.53,1152,20241112,10.85,1330,-3.98,20250131,1240,2.98,20250102,1670,-23.53,20241212,1152,10.85,20241112,0.35,N,333050,100,24 억,,71749,N,N,0,N,00,N 20250221,141205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-3,5,-0.23,37612349,29361,52.43,1290,1290,1276,1677,903,1290,1281.03,0.29,0,439,1325,1307,1291,1273,1257,1316,1282,24,387,100,920,1,1,24459326,315,27.98,1.45,12,0.12,46.00,886.00,1670,20241212,-22.93,1152,20241112,11.72,1330,-3.23,20250131,1240,3.79,20250102,1670,-22.93,20241212,1152,11.72,20241112,0.35,N,333050,100,24 억,,71749,N,N,0,N,00,N diff --git a/333430/price/prices-20250201.csv b/333430/price/prices-20250201.csv index 65989f2f7112..822355eb0342 100644 --- a/333430/price/prices-20250201.csv +++ b/333430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4405,-15,5,-0.34,1617491225,365852,55.82,4365,4570,4335,5740,3095,4420,4421.17,0.23,0,534,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1354,35.24,3.56,12,1.19,125.00,1237.00,5620,20250114,-21.62,2670,20240226,64.98,5620,-21.62,20250114,4100,7.44,20250106,5620,-21.62,20250114,2670,64.98,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,151210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4435,15,2,0.34,1546411105,349738,53.36,4365,4570,4335,5740,3095,4420,4421.63,0.23,0,-4247,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1363,35.48,3.59,12,1.14,125.00,1237.00,5620,20250114,-21.09,2670,20240226,66.10,5620,-21.09,20250114,4100,8.17,20250106,5620,-21.09,20250114,2670,66.10,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,141208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4425,5,2,0.11,1396998905,315963,48.21,4365,4570,4335,5740,3095,4420,4421.40,0.23,0,-9853,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1360,35.40,3.58,12,1.03,125.00,1237.00,5620,20250114,-21.26,2670,20240226,65.73,5620,-21.26,20250114,4100,7.93,20250106,5620,-21.26,20250114,2670,65.73,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,131209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4460,40,2,0.90,1315017575,297455,45.39,4365,4570,4335,5740,3095,4420,4420.90,0.23,0,-10611,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1370,35.68,3.61,12,0.97,125.00,1237.00,5620,20250114,-20.64,2670,20240226,67.04,5620,-20.64,20250114,4100,8.78,20250106,5620,-20.64,20250114,2670,67.04,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,121206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4480,60,2,1.36,1211937745,274286,41.85,4365,4570,4335,5740,3095,4420,4418.52,0.23,0,-5465,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1377,35.84,3.62,12,0.89,125.00,1237.00,5620,20250114,-20.28,2670,20240226,67.79,5620,-20.28,20250114,4100,9.27,20250106,5620,-20.28,20250114,2670,67.79,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,111204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4460,40,2,0.90,912243830,207667,31.69,4365,4475,4335,5740,3095,4420,4392.82,0.23,0,-680,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1370,35.68,3.61,12,0.68,125.00,1237.00,5620,20250114,-20.64,2670,20240226,67.04,5620,-20.64,20250114,4100,8.78,20250106,5620,-20.64,20250114,2670,67.04,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,101203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,-10,5,-0.23,739262960,168555,25.72,4365,4445,4335,5740,3095,4420,4385.88,0.23,0,-12602,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1355,35.28,3.57,12,0.55,125.00,1237.00,5620,20250114,-21.53,2670,20240226,65.17,5620,-21.53,20250114,4100,7.56,20250106,5620,-21.53,20250114,2670,65.17,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N +20250224,091211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4385,-35,5,-0.79,268198400,61044,9.31,4365,4445,4350,5740,3095,4420,4393.52,0.23,0,10681,4720,4570,4475,4325,4230,4522,4277,31,1320,100,2910,5,1,30726747,1347,35.08,3.54,12,0.20,125.00,1237.00,5620,20250114,-21.98,2670,20240226,64.23,5620,-21.98,20250114,4100,6.95,20250106,5620,-21.98,20250114,2670,64.23,20240226,4.38,N,333430,100,30 억,,69412,N,N,0,N,00,N 20250221,161159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4420,-220,5,-4.74,2872949065,643512,58.94,4560,4625,4380,6030,3250,4640,4464.46,0.21,0,3886,5003,4821,4713,4531,4423,4767,4477,31,1390,100,3060,5,1,30726747,1358,35.36,3.57,12,2.09,125.00,1237.00,5620,20250114,-21.35,2670,20240226,65.54,5620,-21.35,20250114,4100,7.80,20250106,5620,-21.35,20250114,2670,65.54,20240226,4.41,N,333430,100,30 억,,65572,N,N,0,N,00,N 20250221,151204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4435,-205,5,-4.42,2753138065,616423,56.46,4560,4625,4380,6030,3250,4640,4466.20,0.21,0,4066,5003,4821,4713,4531,4423,4767,4477,31,1390,100,3060,5,1,30726747,1363,35.48,3.59,12,2.01,125.00,1237.00,5620,20250114,-21.09,2670,20240226,66.10,5620,-21.09,20250114,4100,8.17,20250106,5620,-21.09,20250114,2670,66.10,20240226,4.41,N,333430,100,30 억,,65572,N,N,0,N,00,N 20250221,141205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4460,-180,5,-3.88,2418113120,540892,49.54,4560,4625,4380,6030,3250,4640,4470.47,0.21,0,3384,5003,4821,4713,4531,4423,4767,4477,31,1390,100,3060,5,1,30726747,1370,35.68,3.61,12,1.76,125.00,1237.00,5620,20250114,-20.64,2670,20240226,67.04,5620,-20.64,20250114,4100,8.78,20250106,5620,-20.64,20250114,2670,67.04,20240226,4.41,N,333430,100,30 억,,65572,N,N,0,N,00,N diff --git a/333620/price/prices-20250201.csv b/333620/price/prices-20250201.csv index 65e1d3b986f2..2381d4abe5b9 100644 --- a/333620/price/prices-20250201.csv +++ b/333620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8870,-80,5,-0.89,1512809850,170821,84.41,8890,8990,8690,11630,6270,8950,8856.11,0.65,0,-19478,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,936,41.64,1.54,12,1.62,213.00,5755.00,13760,20240614,-35.54,6900,20241209,28.55,9420,-5.84,20250219,7180,23.54,20250203,13760,-35.54,20240614,6900,28.55,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-90,5,-1.01,1484144780,167586,82.81,8890,8990,8690,11630,6270,8950,8856.02,0.65,0,-19148,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,935,41.60,1.54,12,1.59,213.00,5755.00,13760,20240614,-35.61,6900,20241209,28.41,9420,-5.94,20250219,7180,23.40,20250203,13760,-35.61,20240614,6900,28.41,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-60,5,-0.67,1370455300,154807,76.50,8890,8990,8690,11630,6270,8950,8852.67,0.65,0,-18255,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,938,41.74,1.54,12,1.47,213.00,5755.00,13760,20240614,-35.39,6900,20241209,28.84,9420,-5.63,20250219,7180,23.82,20250203,13760,-35.39,20240614,6900,28.84,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,131210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8800,-150,5,-1.68,1242684370,140397,69.38,8890,8990,8690,11630,6270,8950,8851.22,0.65,0,-15412,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,929,41.31,1.53,12,1.33,213.00,5755.00,13760,20240614,-36.05,6900,20241209,27.54,9420,-6.58,20250219,7180,22.56,20250203,13760,-36.05,20240614,6900,27.54,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,121206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-220,5,-2.46,1184032120,133733,66.08,8890,8990,8690,11630,6270,8950,8853.70,0.65,0,-14533,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,922,40.99,1.52,12,1.27,213.00,5755.00,13760,20240614,-36.56,6900,20241209,26.52,9420,-7.32,20250219,7180,21.59,20250203,13760,-36.56,20240614,6900,26.52,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-220,5,-2.46,1098393310,123939,61.24,8890,8990,8690,11630,6270,8950,8862.37,0.65,0,-14049,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,922,40.99,1.52,12,1.17,213.00,5755.00,13760,20240614,-36.56,6900,20241209,26.52,9420,-7.32,20250219,7180,21.59,20250203,13760,-36.56,20240614,6900,26.52,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-220,5,-2.46,1024506250,115487,57.07,8890,8990,8690,11630,6270,8950,8871.18,0.65,0,-13217,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,922,40.99,1.52,12,1.09,213.00,5755.00,13760,20240614,-36.56,6900,20241209,26.52,9420,-7.32,20250219,7180,21.59,20250203,13760,-36.56,20240614,6900,26.52,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N +20250224,091212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8860,-90,5,-1.01,701685270,78760,38.92,8890,8990,8820,11630,6270,8950,8909.16,0.65,0,-8631,9570,9260,8760,8450,7950,9415,8605,11,2680,100,6440,10,1,10556344,935,41.60,1.54,12,0.75,213.00,5755.00,13760,20240614,-35.61,6900,20241209,28.41,9420,-5.94,20250219,7180,23.40,20250203,13760,-35.61,20240614,6900,28.41,20241209,2.04,N,333620,100,10 억,,68960,N,N,0,N,00,N 20250221,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,400,2,4.68,1755709350,200085,137.25,8550,9070,8260,11110,5990,8550,8774.13,0.64,0,-6,8996,8772,8576,8352,8156,8675,8255,11,2560,100,6150,10,1,10556344,945,42.02,1.56,12,1.90,213.00,5755.00,13760,20240614,-34.96,6900,20241209,29.71,9420,-4.99,20250219,7180,24.65,20250203,13760,-34.96,20240614,6900,29.71,20241209,1.79,N,333620,100,10 억,,67349,N,N,0,N,00,N 20250221,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,500,2,5.85,1627400470,185771,127.43,8550,9070,8260,11110,5990,8550,8760.37,0.64,0,1234,8996,8772,8576,8352,8156,8675,8255,11,2560,100,6150,10,1,10556344,955,42.49,1.57,12,1.76,213.00,5755.00,13760,20240614,-34.23,6900,20241209,31.16,9420,-3.93,20250219,7180,26.04,20250203,13760,-34.23,20240614,6900,31.16,20241209,1.79,N,333620,100,10 억,,67349,N,N,0,N,00,N 20250221,141205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-200,5,-2.34,406882020,48301,33.13,8550,8550,8260,11110,5990,8550,8423.61,0.64,0,8854,8996,8772,8576,8352,8156,8675,8255,11,2560,100,6150,10,1,10556344,881,39.20,1.45,12,0.46,213.00,5755.00,13760,20240614,-39.32,6900,20241209,21.01,9420,-11.36,20250219,7180,16.30,20250203,13760,-39.32,20240614,6900,21.01,20241209,1.79,N,333620,100,10 억,,67349,N,N,0,N,00,N diff --git a/334890/price/prices-20250201.csv b/334890/price/prices-20250201.csv index c5e70888eaa7..d88f7b39ff88 100644 --- a/334890/price/prices-20250201.csv +++ b/334890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4350,-25,5,-0.57,267271825,61463,123.50,4375,4385,4325,5680,3065,4375,4348.49,2.30,0,-11742,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2238,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-22.04,4120,20241210,5.58,4465,-2.58,20250103,4120,5.58,20250124,5580,-22.04,20240920,4120,5.58,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,151211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-30,5,-0.69,261546545,60147,120.86,4375,4385,4325,5680,3065,4375,4348.46,2.30,0,-11400,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2235,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4465,-2.69,20250103,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,141208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-30,5,-0.69,244554130,56236,113.00,4375,4385,4325,5680,3065,4375,4348.71,2.30,0,-10696,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2235,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4465,-2.69,20250103,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,131210,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4350,-25,5,-0.57,201226870,46269,92.97,4375,4385,4325,5680,3065,4375,4349.06,2.30,0,-5396,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2238,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-22.04,4120,20241210,5.58,4465,-2.58,20250103,4120,5.58,20250124,5580,-22.04,20240920,4120,5.58,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,121207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4330,-45,5,-1.03,145802340,33546,67.41,4375,4385,4325,5680,3065,4375,4346.34,2.30,0,-3477,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2228,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-22.40,4120,20241210,5.10,4465,-3.02,20250103,4120,5.10,20250124,5580,-22.40,20240920,4120,5.10,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,111205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4345,-30,5,-0.69,90672580,20830,41.86,4375,4385,4325,5680,3065,4375,4352.98,2.30,0,-1180,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2235,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-22.13,4120,20241210,5.46,4465,-2.69,20250103,4120,5.46,20250124,5580,-22.13,20240920,4120,5.46,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,101204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4365,-10,5,-0.23,35919825,8257,16.59,4375,4385,4325,5680,3065,4375,4350.23,2.30,0,2115,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2246,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-21.77,4120,20241210,5.95,4465,-2.24,20250103,4120,5.95,20250124,5580,-21.77,20240920,4120,5.95,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N +20250224,091212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4340,-35,5,-0.80,21195740,4879,9.80,4375,4375,4325,5680,3065,4375,4344.28,2.30,0,1945,4425,4400,4375,4350,4325,4387,4337,514,1305,1000,3060,5,1,51443469,2233,0.00,0.00,08,0.01,0.00,0.00,5580,20240920,-22.22,4120,20241210,5.34,4465,-2.80,20250103,4120,5.34,20250124,5580,-22.22,20240920,4120,5.34,20241210,0.02,N,334890,1000,514 억,,1180826,N,N,0,N,00,N 20250221,161200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4375,5,2,0.11,216137985,49537,59.38,4390,4400,4350,5680,3060,4370,4363.16,2.29,0,-6301,4470,4420,4360,4310,4250,4445,4335,514,1310,1000,3050,5,1,51443469,2251,0.00,0.00,08,0.10,0.00,0.00,5580,20240920,-21.59,4120,20241210,6.19,4465,-2.02,20250103,4120,6.19,20250124,5580,-21.59,20240920,4120,6.19,20241210,0.02,N,334890,1000,514 억,,1176223,N,N,0,N,00,N 20250221,151204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4360,-10,5,-0.23,210874950,48331,57.93,4390,4400,4350,5680,3060,4370,4363.14,2.29,0,-5902,4470,4420,4360,4310,4250,4445,4335,514,1310,1000,3050,5,1,51443469,2243,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-21.86,4120,20241210,5.83,4465,-2.35,20250103,4120,5.83,20250124,5580,-21.86,20240920,4120,5.83,20241210,0.02,N,334890,1000,514 억,,1176223,N,N,0,N,00,N 20250221,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4360,-10,5,-0.23,198503735,45494,54.53,4390,4400,4350,5680,3060,4370,4363.29,2.29,0,-3797,4470,4420,4360,4310,4250,4445,4335,514,1310,1000,3050,5,1,51443469,2243,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-21.86,4120,20241210,5.83,4465,-2.35,20250103,4120,5.83,20250124,5580,-21.86,20240920,4120,5.83,20241210,0.02,N,334890,1000,514 억,,1176223,N,N,0,N,00,N diff --git a/334970/price/prices-20250201.csv b/334970/price/prices-20250201.csv index 730b951f9a92..b7775e0bbf52 100644 --- a/334970/price/prices-20250201.csv +++ b/334970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161210,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4450,10,2,0.23,451450920,101751,59.34,4440,4535,4360,5770,3110,4440,4436.82,20.59,0,12433,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3445,-9.27,3.82,06,0.13,-480.00,1166.00,7830,20241028,-43.17,3960,20240624,12.37,5280,-15.72,20250107,4360,2.06,20250224,7830,-43.17,20241028,3960,12.37,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,151211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4475,35,2,0.79,439099790,98977,57.72,4440,4535,4360,5770,3110,4440,4436.38,20.59,0,12742,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3464,-9.32,3.84,06,0.13,-480.00,1166.00,7830,20241028,-42.85,3960,20240624,13.01,5280,-15.25,20250107,4360,2.64,20250224,7830,-42.85,20241028,3960,13.01,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,141208,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4500,60,2,1.35,378865870,85521,49.87,4440,4535,4360,5770,3110,4440,4430.09,20.59,0,11572,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3484,-9.38,3.86,06,0.11,-480.00,1166.00,7830,20241028,-42.53,3960,20240624,13.64,5280,-14.77,20250107,4360,3.21,20250224,7830,-42.53,20241028,3960,13.64,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,131210,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4490,50,2,1.13,338736855,76613,44.68,4440,4500,4360,5770,3110,4440,4421.40,20.59,0,12326,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3476,-9.35,3.85,06,0.10,-480.00,1166.00,7830,20241028,-42.66,3960,20240624,13.38,5280,-14.96,20250107,4360,2.98,20250224,7830,-42.66,20241028,3960,13.38,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,121207,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4445,5,2,0.11,263578525,59756,34.85,4440,4480,4360,5770,3110,4440,4410.91,20.59,0,7627,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3441,-9.26,3.81,06,0.08,-480.00,1166.00,7830,20241028,-43.23,3960,20240624,12.25,5280,-15.81,20250107,4360,1.95,20250224,7830,-43.23,20241028,3960,12.25,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,111205,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4405,-35,5,-0.79,213297515,48391,28.22,4440,4480,4360,5770,3110,4440,4407.79,20.59,0,4662,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3410,-9.18,3.78,06,0.06,-480.00,1166.00,7830,20241028,-43.74,3960,20240624,11.24,5280,-16.57,20250107,4360,1.03,20250224,7830,-43.74,20241028,3960,11.24,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,101204,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4390,-50,5,-1.13,99645920,22547,13.15,4440,4480,4360,5770,3110,4440,4419.47,20.59,0,-792,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3399,-9.15,3.77,06,0.03,-480.00,1166.00,7830,20241028,-43.93,3960,20240624,10.86,5280,-16.86,20250107,4360,0.69,20250224,7830,-43.93,20241028,3960,10.86,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N +20250224,091212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4465,25,2,0.56,18044015,4089,2.38,4440,4480,4360,5770,3110,4440,4412.81,20.59,0,-1167,4706,4572,4476,4342,4246,4525,4295,387,1330,500,3100,5,1,77417637,3457,-9.30,3.83,06,0.01,-480.00,1166.00,7830,20241028,-42.98,3960,20240624,12.75,5280,-15.44,20250107,4360,2.41,20250224,7830,-42.98,20241028,3960,12.75,20240624,0.09,N,334970,500,387 억,,15941820,N,N,0,N,00,N 20250221,161200,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4440,-150,5,-3.27,768105010,171376,80.38,4590,4610,4380,5960,3215,4590,4481.99,20.62,0,-22608,4823,4706,4613,4496,4403,4660,4450,387,1370,500,3210,5,1,77417637,3437,-9.25,3.81,06,0.22,-480.00,1166.00,7830,20241028,-43.30,3960,20240624,12.12,5280,-15.91,20250107,4380,1.37,20250221,7830,-43.30,20241028,3960,12.12,20240624,0.08,N,334970,500,387 억,,15964421,N,N,0,N,00,N 20250221,151205,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4450,-140,5,-3.05,699591800,155975,73.15,4590,4610,4380,5960,3215,4590,4485.28,20.62,0,-19000,4823,4706,4613,4496,4403,4660,4450,387,1370,500,3210,5,1,77417637,3445,-9.27,3.82,06,0.20,-480.00,1166.00,7830,20241028,-43.17,3960,20240624,12.37,5280,-15.72,20250107,4380,1.60,20250221,7830,-43.17,20241028,3960,12.37,20240624,0.08,N,334970,500,387 억,,15964421,N,N,0,N,00,N 20250221,141206,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4455,-135,5,-2.94,418621585,92372,43.32,4590,4610,4450,5960,3215,4590,4531.91,20.62,0,-23167,4823,4706,4613,4496,4403,4660,4450,387,1370,500,3210,5,1,77417637,3449,-9.28,3.82,06,0.12,-480.00,1166.00,7830,20241028,-43.10,3960,20240624,12.50,5280,-15.62,20250107,4440,0.34,20250203,7830,-43.10,20241028,3960,12.50,20240624,0.08,N,334970,500,387 억,,15964421,N,N,0,N,00,N diff --git a/335810/price/prices-20250201.csv b/335810/price/prices-20250201.csv index b9e4180a33b6..abdabc4c6b1b 100644 --- a/335810/price/prices-20250201.csv +++ b/335810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,25,2,0.88,30450035,10657,170.98,2850,2895,2825,3705,1995,2850,2857.28,0.00,0,-1111,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,334,-7.43,1.04,12,0.09,-387.00,2758.00,6350,20240216,-54.72,2600,20241209,10.58,3230,-10.99,20250109,2780,3.42,20250102,5720,-49.74,20240703,2600,10.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,151211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,0,3,0.00,29845160,10446,167.59,2850,2895,2825,3705,1995,2850,2857.09,0.00,0,-1061,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,331,-7.36,1.03,12,0.09,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,0,3,0.00,27528865,9633,154.55,2850,2895,2825,3705,1995,2850,2857.77,0.00,0,-751,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,331,-7.36,1.03,12,0.08,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-5,5,-0.18,24623270,8606,138.07,2850,2895,2825,3705,1995,2850,2861.17,0.00,0,-833,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,330,-7.35,1.03,12,0.07,-387.00,2758.00,6350,20240216,-55.20,2600,20241209,9.42,3230,-11.92,20250109,2780,2.34,20250102,5720,-50.26,20240703,2600,9.42,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,121207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,40,2,1.40,17213560,6007,96.37,2850,2895,2825,3705,1995,2850,2865.58,0.00,0,-1062,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,336,-7.47,1.05,12,0.05,-387.00,2758.00,6350,20240216,-54.49,2600,20241209,11.15,3230,-10.53,20250109,2780,3.96,20250102,5720,-49.48,20240703,2600,11.15,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2885,35,2,1.23,15576990,5440,87.28,2850,2885,2825,3705,1995,2850,2863.42,0.00,0,-994,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,335,-7.45,1.05,12,0.05,-387.00,2758.00,6350,20240216,-54.57,2600,20241209,10.96,3230,-10.68,20250109,2780,3.78,20250102,5720,-49.56,20240703,2600,10.96,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,101204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,25,2,0.88,10989995,3844,61.67,2850,2885,2825,3705,1995,2850,2859.00,0.00,0,-887,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,334,-7.43,1.04,12,0.03,-387.00,2758.00,6350,20240216,-54.72,2600,20241209,10.58,3230,-10.99,20250109,2780,3.42,20250102,5720,-49.74,20240703,2600,10.58,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20250224,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-20,5,-0.70,2881210,1011,16.22,2850,2850,2830,3705,1995,2850,2849.86,0.00,0,-7,2896,2872,2836,2812,2776,2855,2795,58,855,500,1930,5,1,11614526,329,-7.31,1.03,12,0.01,-387.00,2758.00,6350,20240216,-55.43,2600,20241209,8.85,3230,-12.38,20250109,2780,1.80,20250102,5720,-50.52,20240703,2600,8.85,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250221,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,17662245,6233,65.97,2860,2860,2800,3715,2005,2860,2833.67,0.00,0,-1123,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.05,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250221,151205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2850,-10,5,-0.35,17610945,6215,65.78,2860,2860,2800,3715,2005,2860,2833.62,0.00,0,-1123,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,331,-7.36,1.03,12,0.05,-387.00,2758.00,6350,20240216,-55.12,2600,20241209,9.62,3230,-11.76,20250109,2780,2.52,20250102,5720,-50.17,20240703,2600,9.62,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20250221,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-40,5,-1.40,15820810,5584,59.10,2860,2860,2800,3715,2005,2860,2833.24,0.00,0,-1036,2956,2907,2851,2802,2746,2880,2775,58,855,500,1940,5,1,11614526,328,-7.29,1.02,12,0.05,-387.00,2758.00,6350,20240216,-55.59,2600,20241209,8.46,3230,-12.69,20250109,2780,1.44,20250102,5720,-50.70,20240703,2600,8.46,20241209,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250201.csv b/335870/price/prices-20250201.csv index 95292bc86d75..c258ae700b3a 100644 --- a/335870/price/prices-20250201.csv +++ b/335870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-70,5,-3.37,148808291,74073,112.62,2060,2060,1970,2700,1460,2080,2008.94,13.34,0,5280,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,335,10.05,1.12,12,0.44,200.00,1793.00,2145,20241113,-6.29,900,20240805,123.33,2140,-6.07,20250221,1140,76.32,20250106,2145,-6.29,20241113,900,123.33,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,151212,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-50,5,-2.40,143834086,71598,108.85,2060,2060,1970,2700,1460,2080,2008.91,13.34,0,5944,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,339,10.15,1.13,12,0.43,200.00,1793.00,2145,20241113,-5.36,900,20240805,125.56,2140,-5.14,20250221,1140,78.07,20250106,2145,-5.36,20241113,900,125.56,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,141209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-40,5,-1.92,141788411,70583,107.31,2060,2060,1970,2700,1460,2080,2008.82,13.34,0,5609,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,340,10.20,1.14,12,0.42,200.00,1793.00,2145,20241113,-4.90,900,20240805,126.67,2140,-4.67,20250221,1140,78.95,20250106,2145,-4.90,20241113,900,126.67,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,131211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-35,5,-1.68,131989216,65745,99.96,2060,2060,1970,2700,1460,2080,2007.59,13.34,0,6025,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,341,10.22,1.14,12,0.39,200.00,1793.00,2145,20241113,-4.66,900,20240805,127.22,2140,-4.44,20250221,1140,79.39,20250106,2145,-4.66,20241113,900,127.22,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,121208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-35,5,-1.68,129447981,64502,98.07,2060,2060,1970,2700,1460,2080,2006.88,13.34,0,6075,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,341,10.22,1.14,12,0.39,200.00,1793.00,2145,20241113,-4.66,900,20240805,127.22,2140,-4.44,20250221,1140,79.39,20250106,2145,-4.66,20241113,900,127.22,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,111206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-70,5,-3.37,128172031,63873,97.11,2060,2060,1970,2700,1460,2080,2006.67,13.34,0,6053,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,5,1,16681422,335,10.05,1.12,12,0.38,200.00,1793.00,2145,20241113,-6.29,900,20240805,123.33,2140,-6.07,20250221,1140,76.32,20250106,2145,-6.29,20241113,900,123.33,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,101205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1989,-91,5,-4.38,112783516,56286,85.57,2060,2060,1970,2700,1460,2080,2003.76,13.34,0,12010,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,1,1,16681422,332,9.95,1.11,12,0.34,200.00,1793.00,2145,20241113,-7.27,900,20240805,121.00,2140,-7.06,20250221,1140,74.47,20250106,2145,-7.27,20241113,900,121.00,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N +20250224,091213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-81,5,-3.89,72044359,35887,54.56,2060,2060,1977,2700,1460,2080,2007.53,13.34,0,14654,2213,2146,2073,2006,1933,2180,2040,17,620,100,1370,1,1,16681422,333,9.99,1.11,12,0.22,200.00,1793.00,2145,20241113,-6.81,900,20240805,122.11,2140,-6.59,20250221,1140,75.35,20250106,2145,-6.81,20241113,900,122.11,20240805,0.22,N,335870,100,16 억,,2226116,N,N,0,N,00,N 20250221,161201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,70,2,3.48,136198655,65693,91.76,2000,2140,2000,2610,1410,2010,2073.26,13.24,0,18079,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,347,10.40,1.16,12,0.39,200.00,1793.00,2145,20241113,-3.03,900,20240805,131.11,2140,-2.80,20250221,1140,82.46,20250106,2145,-3.03,20241113,900,131.11,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N 20250221,151205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,85,2,4.23,131031740,63210,88.29,2000,2140,2000,2610,1410,2010,2072.96,13.24,0,19165,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,349,10.47,1.17,12,0.38,200.00,1793.00,2145,20241113,-2.33,900,20240805,132.78,2140,-2.10,20250221,1140,83.77,20250106,2145,-2.33,20241113,900,132.78,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N 20250221,141206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,75,2,3.73,115747180,55901,78.08,2000,2140,2000,2610,1410,2010,2070.57,13.24,0,17414,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,348,10.43,1.16,12,0.34,200.00,1793.00,2145,20241113,-2.80,900,20240805,131.67,2140,-2.57,20250221,1140,82.89,20250106,2145,-2.80,20241113,900,131.67,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N diff --git a/335890/price/prices-20250201.csv b/335890/price/prices-20250201.csv index 123d433832bc..cdaccba5637a 100644 --- a/335890/price/prices-20250201.csv +++ b/335890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-230,5,-2.71,5142355520,624298,117.69,8380,8390,8150,11030,5950,8490,8236.98,3.87,0,-103069,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4825,22.32,8.01,12,1.07,370.00,1031.00,12030,20240401,-31.34,6630,20241209,24.59,9140,-9.63,20250212,7780,6.17,20250204,12030,-31.34,20240401,6630,24.59,20241209,4.64,N,335890,100,58 억,,2262724,N,N,196,N,00,N +20250224,151212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8260,-230,5,-2.71,5012258810,608549,114.73,8380,8390,8150,11030,5950,8490,8236.40,3.87,0,-102292,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4825,22.32,8.01,12,1.04,370.00,1031.00,12030,20240401,-31.34,6630,20241209,24.59,9140,-9.63,20250212,7780,6.17,20250204,12030,-31.34,20240401,6630,24.59,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-290,5,-3.42,4524363380,549372,103.57,8380,8390,8150,11030,5950,8490,8235.51,3.87,0,-126330,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4790,22.16,7.95,12,0.94,370.00,1031.00,12030,20240401,-31.84,6630,20241209,23.68,9140,-10.28,20250212,7780,5.40,20250204,12030,-31.84,20240401,6630,23.68,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,131211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8240,-250,5,-2.94,4243441620,515236,97.13,8380,8390,8150,11030,5950,8490,8235.91,3.87,0,-122215,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4814,22.27,7.99,12,0.88,370.00,1031.00,12030,20240401,-31.50,6630,20241209,24.28,9140,-9.85,20250212,7780,5.91,20250204,12030,-31.50,20240401,6630,24.28,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,121208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-260,5,-3.06,4033146260,489665,92.31,8380,8390,8150,11030,5950,8490,8236.53,3.87,0,-116950,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4808,22.24,7.98,12,0.84,370.00,1031.00,12030,20240401,-31.59,6630,20241209,24.13,9140,-9.96,20250212,7780,5.78,20250204,12030,-31.59,20240401,6630,24.13,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,111206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-260,5,-3.06,3830163060,465010,87.66,8380,8390,8150,11030,5950,8490,8236.72,3.87,0,-110230,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4808,22.24,7.98,12,0.80,370.00,1031.00,12030,20240401,-31.59,6630,20241209,24.13,9140,-9.96,20250212,7780,5.78,20250204,12030,-31.59,20240401,6630,24.13,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,101205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8220,-270,5,-3.18,2981552440,361381,68.13,8380,8390,8180,11030,5950,8490,8250.43,3.87,0,-99555,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4802,22.22,7.97,12,0.62,370.00,1031.00,12030,20240401,-31.67,6630,20241209,23.98,9140,-10.07,20250212,7780,5.66,20250204,12030,-31.67,20240401,6630,23.98,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N +20250224,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-260,5,-3.06,1224837380,147808,27.87,8380,8390,8190,11030,5950,8490,8286.65,3.87,0,-62528,8670,8580,8480,8390,8290,8625,8435,58,2540,100,6280,10,1,58419125,4808,22.24,7.98,12,0.25,370.00,1031.00,12030,20240401,-31.59,6630,20241209,24.13,9140,-9.96,20250212,7780,5.78,20250204,12030,-31.59,20240401,6630,24.13,20241209,4.64,N,335890,100,58 억,,2262724,N,N,1116,N,00,N 20250221,161201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,110,2,1.31,4447920110,525927,88.93,8470,8570,8380,10890,5870,8380,8457.33,3.89,0,-8505,8686,8532,8446,8292,8206,8490,8250,58,2510,100,6200,10,1,58419125,4960,22.95,8.23,12,0.90,370.00,1031.00,12030,20240401,-29.43,6630,20241209,28.05,9140,-7.11,20250212,7780,9.13,20250204,12030,-29.43,20240401,6630,28.05,20241209,4.69,N,335890,100,58 억,,2275055,N,N,1116,N,00,N 20250221,151206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,80,2,0.95,4063503850,480470,81.24,8470,8570,8380,10890,5870,8380,8457.42,3.89,0,-24434,8686,8532,8446,8292,8206,8490,8250,58,2510,100,6200,10,1,58419125,4942,22.86,8.21,12,0.82,370.00,1031.00,12030,20240401,-29.68,6630,20241209,27.60,9140,-7.44,20250212,7780,8.74,20250204,12030,-29.68,20240401,6630,27.60,20241209,4.69,N,335890,100,58 억,,2275055,N,N,932,N,00,N 20250221,141207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,90,2,1.07,3677788740,434934,73.54,8470,8570,8380,10890,5870,8380,8456.04,3.89,0,-30619,8686,8532,8446,8292,8206,8490,8250,58,2510,100,6200,10,1,58419125,4948,22.89,8.22,12,0.74,370.00,1031.00,12030,20240401,-29.59,6630,20241209,27.75,9140,-7.33,20250212,7780,8.87,20250204,12030,-29.59,20240401,6630,27.75,20241209,4.69,N,335890,100,58 억,,2275055,N,N,932,N,00,N diff --git a/336040/price/prices-20250201.csv b/336040/price/prices-20250201.csv index f82d0e5cec84..86246ddb42bc 100644 --- a/336040/price/prices-20250201.csv +++ b/336040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161211,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,8395,2,16.67,4200,4200,4195,4820,3570,4195,4197.50,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,151212,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,8395,2,16.67,4200,4200,4195,4820,3570,4195,4197.50,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,141210,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,8395,2,16.67,4200,4200,4195,4820,3570,4195,4197.50,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,131211,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,8395,2,16.67,4200,4200,4195,4820,3570,4195,4197.50,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,121208,57,100.00,KONEX,,,N,N,N,N, ,N,4195,0,3,0.00,8395,2,16.67,4200,4200,4195,4820,3570,4195,4197.50,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,111206,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,8.33,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,101205,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,8.33,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N +20250224,091213,57,100.00,KONEX,,,N,N,N,N, ,N,4200,5,2,0.12,4200,1,8.33,4200,4200,4200,4820,3570,4195,4200.00,0.00,0,0,4258,4226,4163,4131,4068,4242,4147,23,625,500,2510,5,1,4548295,191,-5.36,11.32,12,0.00,-784.00,371.00,8990,20240723,-53.28,2975,20241121,41.18,4500,-6.67,20250114,3500,20.00,20250102,8990,-53.28,20240723,2975,41.18,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250221,161201,57,100.00,KONEX,,,N,N,N,N, ,N,4195,95,2,2.32,49390,12,85.71,4100,4195,4100,4715,3485,4100,4115.83,0.00,0,0,4366,4232,4066,3932,3766,4150,3850,23,615,500,2460,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250221,151206,57,100.00,KONEX,,,N,N,N,N, ,N,4195,95,2,2.32,49390,12,85.71,4100,4195,4100,4715,3485,4100,4115.83,0.00,0,0,4366,4232,4066,3932,3766,4150,3850,23,615,500,2460,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N 20250221,141207,57,100.00,KONEX,,,N,N,N,N, ,N,4195,95,2,2.32,49390,12,85.71,4100,4195,4100,4715,3485,4100,4115.83,0.00,0,0,4366,4232,4066,3932,3766,4150,3850,23,615,500,2460,5,1,4548295,191,-5.35,11.31,12,0.00,-784.00,371.00,8990,20240723,-53.34,2975,20241121,41.01,4500,-6.78,20250114,3500,19.86,20250102,8990,-53.34,20240723,2975,41.01,20241121,0.00,N,336040,500,22 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250201.csv b/336060/price/prices-20250201.csv index 28d185aa4331..4459851de2b5 100644 --- a/336060/price/prices-20250201.csv +++ b/336060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,4,2,0.30,263255204,197728,45.25,1336,1344,1320,1736,936,1336,1331.40,1.61,0,67462,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,645,9.12,1.83,12,0.41,147.00,732.00,2210,20240619,-39.37,1018,20241210,31.63,1420,-5.63,20250107,1220,9.84,20250102,2210,-39.37,20240619,1018,31.63,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,151212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,1,2,0.07,234552799,176276,40.34,1336,1344,1320,1736,936,1336,1330.60,1.61,0,69938,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,644,9.10,1.83,12,0.37,147.00,732.00,2210,20240619,-39.50,1018,20241210,31.34,1420,-5.85,20250107,1220,9.59,20250102,2210,-39.50,20240619,1018,31.34,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-4,5,-0.30,195655569,147084,33.66,1336,1344,1320,1736,936,1336,1330.23,1.61,0,52950,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,641,9.06,1.82,12,0.31,147.00,732.00,2210,20240619,-39.73,1018,20241210,30.84,1420,-6.20,20250107,1220,9.18,20250102,2210,-39.73,20240619,1018,30.84,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,131212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-2,5,-0.15,167833762,126152,28.87,1336,1344,1320,1736,936,1336,1330.41,1.61,0,39129,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,642,9.07,1.82,12,0.26,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,121209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-2,5,-0.15,158340684,119024,27.24,1336,1344,1320,1736,936,1336,1330.33,1.61,0,34177,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,642,9.07,1.82,12,0.25,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,111206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,-2,5,-0.15,131341166,98752,22.60,1336,1344,1320,1736,936,1336,1330.01,1.61,0,23845,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,642,9.07,1.82,12,0.21,147.00,732.00,2210,20240619,-39.64,1018,20241210,31.04,1420,-6.06,20250107,1220,9.34,20250102,2210,-39.64,20240619,1018,31.04,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,101205,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1335,-1,5,-0.07,80615849,60543,13.85,1336,1344,1320,1736,936,1336,1331.55,1.61,0,16441,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,643,9.08,1.82,12,0.13,147.00,732.00,2210,20240619,-39.59,1018,20241210,31.14,1420,-5.99,20250107,1220,9.43,20250102,2210,-39.59,20240619,1018,31.14,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N +20250224,091214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-9,5,-0.67,43487480,32676,7.48,1336,1336,1320,1736,936,1336,1330.87,1.61,0,6038,1393,1364,1348,1319,1303,1356,1311,48,400,100,820,1,1,48155200,639,9.03,1.81,12,0.07,147.00,732.00,2210,20240619,-39.95,1018,20241210,30.35,1420,-6.55,20250107,1220,8.77,20250102,2210,-39.95,20240619,1018,30.35,20241210,4.08,N,336060,100,48 억,,773657,N,N,0,N,00,N 20250221,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,-7,5,-0.52,578000164,429743,162.30,1349,1377,1332,1745,941,1343,1345.03,1.64,0,-17148,1363,1352,1340,1329,1317,1354,1331,48,402,100,830,1,1,48155200,643,9.09,1.83,12,0.89,147.00,732.00,2210,20240619,-39.55,1018,20241210,31.24,1420,-5.92,20250107,1220,9.51,20250102,2210,-39.55,20240619,1018,31.24,20241210,4.08,N,336060,100,48 억,,790805,N,N,0,N,00,N 20250221,151206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-2,5,-0.15,524622742,389816,147.22,1349,1377,1332,1745,941,1343,1345.82,1.64,0,-28571,1363,1352,1340,1329,1317,1354,1331,48,402,100,830,1,1,48155200,646,9.12,1.83,12,0.81,147.00,732.00,2210,20240619,-39.32,1018,20241210,31.73,1420,-5.56,20250107,1220,9.92,20250102,2210,-39.32,20240619,1018,31.73,20241210,4.08,N,336060,100,48 억,,790805,N,N,0,N,00,N 20250221,141207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-2,5,-0.15,474525321,352408,133.09,1349,1377,1332,1745,941,1343,1346.52,1.64,0,-34211,1363,1352,1340,1329,1317,1354,1331,48,402,100,830,1,1,48155200,646,9.12,1.83,12,0.73,147.00,732.00,2210,20240619,-39.32,1018,20241210,31.73,1420,-5.56,20250107,1220,9.92,20250102,2210,-39.32,20240619,1018,31.73,20241210,4.08,N,336060,100,48 억,,790805,N,N,0,N,00,N diff --git a/336260/price/prices-20250201.csv b/336260/price/prices-20250201.csv index 55803ad6e396..9d639025258a 100644 --- a/336260/price/prices-20250201.csv +++ b/336260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161212,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16690,60,2,0.36,1946716110,117523,93.20,16300,16750,16300,21600,11650,16630,16564.31,11.37,0,8805,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10931,-160.48,2.66,12,0.18,-104.00,6267.00,27300,20240523,-38.86,14100,20241115,18.37,18000,-7.28,20250120,15100,10.53,20250210,27300,-38.86,20240523,14100,18.37,20241115,1.13,N,336260,100,65 억,,7443496,N,N,761,N,00,N +20250224,151213,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16660,30,2,0.18,1843826830,111353,88.31,16300,16750,16300,21600,11650,16630,16558.34,11.37,0,7819,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10911,-160.19,2.66,12,0.17,-104.00,6267.00,27300,20240523,-38.97,14100,20241115,18.16,18000,-7.44,20250120,15100,10.33,20250210,27300,-38.97,20240523,14100,18.16,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,141210,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16630,0,3,0.00,1680745960,101569,80.55,16300,16750,16300,21600,11650,16630,16547.76,11.37,0,5867,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10892,-159.90,2.65,12,0.16,-104.00,6267.00,27300,20240523,-39.08,14100,20241115,17.94,18000,-7.61,20250120,15100,10.13,20250210,27300,-39.08,20240523,14100,17.94,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,131212,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16550,-80,5,-0.48,1393392810,84318,66.87,16300,16690,16300,21600,11650,16630,16525.34,11.37,0,2950,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10839,-159.13,2.64,12,0.13,-104.00,6267.00,27300,20240523,-39.38,14100,20241115,17.38,18000,-8.06,20250120,15100,9.60,20250210,27300,-39.38,20240523,14100,17.38,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,121209,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16570,-60,5,-0.36,1240265890,75074,59.54,16300,16690,16300,21600,11650,16630,16520.45,11.37,0,199,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10852,-159.33,2.64,12,0.11,-104.00,6267.00,27300,20240523,-39.30,14100,20241115,17.52,18000,-7.94,20250120,15100,9.74,20250210,27300,-39.30,20240523,14100,17.52,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,111207,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16560,-70,5,-0.42,1108059200,67106,53.22,16300,16690,16300,21600,11650,16630,16511.92,11.37,0,-2627,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10846,-159.23,2.64,12,0.10,-104.00,6267.00,27300,20240523,-39.34,14100,20241115,17.45,18000,-8.00,20250120,15100,9.67,20250210,27300,-39.34,20240523,14100,17.45,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,101206,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16490,-140,5,-0.84,842630370,51016,40.46,16300,16690,16300,21600,11650,16630,16516.79,11.37,0,-1840,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10800,-158.56,2.63,12,0.08,-104.00,6267.00,27300,20240523,-39.60,14100,20241115,16.95,18000,-8.39,20250120,15100,9.21,20250210,27300,-39.60,20240523,14100,16.95,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N +20250224,091214,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16450,-180,5,-1.08,256477580,15614,12.38,16300,16600,16300,21600,11650,16630,16425.01,11.37,0,-1244,16963,16796,16623,16456,16283,16880,16540,65,4970,100,12300,10,1,65493726,10774,-158.17,2.62,12,0.02,-104.00,6267.00,27300,20240523,-39.74,14100,20241115,16.67,18000,-8.61,20250120,15100,8.94,20250210,27300,-39.74,20240523,14100,16.67,20241115,1.13,N,336260,100,65 억,,7443496,N,N,476,N,00,N 20250221,161202,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16630,-30,5,-0.18,2090653950,125616,69.18,16530,16790,16450,21650,11670,16660,16643.23,11.36,0,-904,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10892,-159.90,2.65,12,0.19,-104.00,6267.00,27300,20240523,-39.08,14100,20241115,17.94,18000,-7.61,20250120,15100,10.13,20250210,27300,-39.08,20240523,14100,17.94,20241115,1.16,N,336260,100,65 억,,7442760,N,N,476,N,00,N 20250221,151206,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16700,40,2,0.24,1919380910,115325,63.51,16530,16790,16450,21650,11670,16660,16643.21,11.36,0,484,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10937,-160.58,2.66,12,0.18,-104.00,6267.00,27300,20240523,-38.83,14100,20241115,18.44,18000,-7.22,20250120,15100,10.60,20250210,27300,-38.83,20240523,14100,18.44,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N 20250221,141208,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16650,-10,5,-0.06,1638458820,98460,54.22,16530,16790,16450,21650,11670,16660,16640.83,11.36,0,666,17273,16966,16793,16486,16313,16880,16400,65,4990,100,12320,10,1,65493726,10905,-160.10,2.66,12,0.15,-104.00,6267.00,27300,20240523,-39.01,14100,20241115,18.09,18000,-7.50,20250120,15100,10.26,20250210,27300,-39.01,20240523,14100,18.09,20241115,1.16,N,336260,100,65 억,,7442760,N,N,3313,N,00,N diff --git a/336370/price/prices-20250201.csv b/336370/price/prices-20250201.csv index 912598f4878e..55cfa49e3496 100644 --- a/336370/price/prices-20250201.csv +++ b/336370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10400,130,2,1.27,2536334030,245494,81.32,10090,10520,10010,13350,7190,10270,10331.39,5.10,0,30343,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7303,6.19,1.58,12,0.35,1680.00,6568.00,23500,20240701,-55.74,7600,20241210,36.84,11800,-11.86,20250120,8040,29.35,20250102,23500,-55.74,20240701,7600,36.84,20241210,1.68,N,336370,100,70 억,,3580800,N,N,549,N,00,N +20250224,151213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10370,100,2,0.97,2439908550,236222,78.25,10090,10520,10010,13350,7190,10270,10328.89,5.10,0,28258,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7282,6.17,1.58,12,0.34,1680.00,6568.00,23500,20240701,-55.87,7600,20241210,36.45,11800,-12.12,20250120,8040,28.98,20250102,23500,-55.87,20240701,7600,36.45,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,141210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10370,100,2,0.97,1790939300,174006,57.64,10090,10460,10010,13350,7190,10270,10292.41,5.10,0,13636,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7282,6.17,1.58,12,0.25,1680.00,6568.00,23500,20240701,-55.87,7600,20241210,36.45,11800,-12.12,20250120,8040,28.98,20250102,23500,-55.87,20240701,7600,36.45,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,131212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10330,60,2,0.58,1414257940,137744,45.63,10090,10460,10010,13350,7190,10270,10267.29,5.10,0,5156,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7253,6.15,1.57,12,0.20,1680.00,6568.00,23500,20240701,-56.04,7600,20241210,35.92,11800,-12.46,20250120,8040,28.48,20250102,23500,-56.04,20240701,7600,35.92,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,121209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10310,40,2,0.39,1318414110,128444,42.55,10090,10460,10010,13350,7190,10270,10264.50,5.10,0,4501,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7239,6.14,1.57,12,0.18,1680.00,6568.00,23500,20240701,-56.13,7600,20241210,35.66,11800,-12.63,20250120,8040,28.23,20250102,23500,-56.13,20240701,7600,35.66,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,111207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10210,-60,5,-0.58,1179425240,114919,38.07,10090,10460,10010,13350,7190,10270,10263.10,5.10,0,-3875,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7169,6.08,1.55,12,0.16,1680.00,6568.00,23500,20240701,-56.55,7600,20241210,34.34,11800,-13.47,20250120,8040,26.99,20250102,23500,-56.55,20240701,7600,34.34,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,101206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10280,10,2,0.10,983086730,95783,31.73,10090,10460,10010,13350,7190,10270,10263.68,5.10,0,2558,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7218,6.12,1.57,12,0.14,1680.00,6568.00,23500,20240701,-56.26,7600,20241210,35.26,11800,-12.88,20250120,8040,27.86,20250102,23500,-56.26,20240701,7600,35.26,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N +20250224,091214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10130,-140,5,-1.36,191840120,18941,6.27,10090,10220,10010,13350,7190,10270,10127.91,5.10,0,5689,10610,10440,10290,10120,9970,10365,10045,70,3080,100,7390,10,1,70217344,7113,6.03,1.54,12,0.03,1680.00,6568.00,23500,20240701,-56.89,7600,20241210,33.29,11800,-14.15,20250120,8040,26.00,20250102,23500,-56.89,20240701,7600,33.29,20241210,1.68,N,336370,100,70 억,,3580800,N,N,155,N,00,N 20250221,161202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10270,-10,5,-0.10,3090566790,300716,112.50,10280,10460,10140,13360,7200,10280,10277.36,5.05,0,-51058,10673,10476,10243,10046,9813,10360,9930,70,3080,100,7400,10,1,70217344,7211,6.11,1.56,12,0.43,1680.00,6568.00,23500,20240701,-56.30,7600,20241210,35.13,11800,-12.97,20250120,8040,27.74,20250102,23500,-56.30,20240701,7600,35.13,20241210,1.66,N,336370,100,70 억,,3542611,N,N,155,N,00,N 20250221,151207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10240,-40,5,-0.39,3001079810,292000,109.24,10280,10460,10140,13360,7200,10280,10277.67,5.05,0,-50004,10673,10476,10243,10046,9813,10360,9930,70,3080,100,7400,10,1,70217344,7190,6.10,1.56,12,0.42,1680.00,6568.00,23500,20240701,-56.43,7600,20241210,34.74,11800,-13.22,20250120,8040,27.36,20250102,23500,-56.43,20240701,7600,34.74,20241210,1.66,N,336370,100,70 억,,3542611,N,N,253,N,00,N 20250221,141208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10180,-100,5,-0.97,2471335100,240089,89.82,10280,10460,10140,13360,7200,10280,10293.41,5.05,0,-51818,10673,10476,10243,10046,9813,10360,9930,70,3080,100,7400,10,1,70217344,7148,6.06,1.55,12,0.34,1680.00,6568.00,23500,20240701,-56.68,7600,20241210,33.95,11800,-13.73,20250120,8040,26.62,20250102,23500,-56.68,20240701,7600,33.95,20241210,1.66,N,336370,100,70 억,,3542611,N,N,253,N,00,N diff --git a/336570/price/prices-20250201.csv b/336570/price/prices-20250201.csv index 40377a02d725..83014d80bb48 100644 --- a/336570/price/prices-20250201.csv +++ b/336570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161212,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6540,250,2,3.97,5539407950,866437,190.88,6190,6620,6150,8170,4410,6290,6393.21,2.36,0,67029,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5843,14.83,5.81,12,0.97,441.00,1126.00,12000,20240422,-45.50,3860,20241209,69.43,6620,-1.21,20250224,4460,46.64,20250102,12000,-45.50,20240422,3860,69.43,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1532,N,00,N +20250224,151213,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6560,270,2,4.29,5281907760,827141,182.22,6190,6620,6150,8170,4410,6290,6385.98,2.36,0,72562,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5861,14.88,5.83,12,0.93,441.00,1126.00,12000,20240422,-45.33,3860,20241209,69.95,6620,-0.91,20250224,4460,47.09,20250102,12000,-45.33,20240422,3860,69.95,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,141211,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6370,80,2,1.27,2885679340,460641,101.48,6190,6410,6150,8170,4410,6290,6264.37,2.36,0,43221,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5691,14.44,5.66,12,0.52,441.00,1126.00,12000,20240422,-46.92,3860,20241209,65.03,6540,-2.60,20250218,4460,42.83,20250102,12000,-46.92,20240422,3860,65.03,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,131213,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6300,10,2,0.16,2071095510,332315,73.21,6190,6320,6150,8170,4410,6290,6231.96,2.36,0,27565,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5628,14.29,5.60,12,0.37,441.00,1126.00,12000,20240422,-47.50,3860,20241209,63.21,6540,-3.67,20250218,4460,41.26,20250102,12000,-47.50,20240422,3860,63.21,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,121209,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6230,-60,5,-0.95,1620070090,260299,57.35,6190,6320,6150,8170,4410,6290,6223.35,2.36,0,-4470,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5566,14.13,5.53,12,0.29,441.00,1126.00,12000,20240422,-48.08,3860,20241209,61.40,6540,-4.74,20250218,4460,39.69,20250102,12000,-48.08,20240422,3860,61.40,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,111207,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6260,-30,5,-0.48,1405786450,226026,49.80,6190,6320,6150,8170,4410,6290,6218.93,2.36,0,-8034,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5593,14.20,5.56,12,0.25,441.00,1126.00,12000,20240422,-47.83,3860,20241209,62.18,6540,-4.28,20250218,4460,40.36,20250102,12000,-47.83,20240422,3860,62.18,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,101206,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6180,-110,5,-1.75,1036993800,166932,36.78,6190,6320,6150,8170,4410,6290,6211.09,2.36,0,-9622,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5521,14.01,5.49,12,0.19,441.00,1126.00,12000,20240422,-48.50,3860,20241209,60.10,6540,-5.50,20250218,4460,38.57,20250102,12000,-48.50,20240422,3860,60.10,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N +20250224,091215,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6200,-90,5,-1.43,311335740,49837,10.98,6190,6320,6190,8170,4410,6290,6245.21,2.36,0,13400,6543,6416,6273,6146,6003,6480,6210,89,1880,100,4400,10,1,89340619,5539,14.06,5.51,12,0.06,441.00,1126.00,12000,20240422,-48.33,3860,20241209,60.62,6540,-5.20,20250218,4460,39.01,20250102,12000,-48.33,20240422,3860,60.62,20241209,2.60,N,336570,100,89 억,,2111211,N,N,1868,N,00,N 20250221,161203,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6290,120,2,1.94,2825949270,451945,97.43,6150,6400,6130,8020,4320,6170,6252.85,2.35,0,-28205,6436,6302,6206,6072,5976,6255,6025,89,1850,100,4310,10,1,89340619,5620,14.26,5.59,12,0.51,441.00,1126.00,12000,20240422,-47.58,3860,20241209,62.95,6540,-3.82,20250218,4460,41.03,20250102,12000,-47.58,20240422,3860,62.95,20241209,2.57,N,336570,100,89 억,,2102259,N,N,1868,N,00,N 20250221,151207,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6270,100,2,1.62,2600624670,416051,89.69,6150,6400,6130,8020,4320,6170,6250.74,2.35,0,-34838,6436,6302,6206,6072,5976,6255,6025,89,1850,100,4310,10,1,89340619,5602,14.22,5.57,12,0.47,441.00,1126.00,12000,20240422,-47.75,3860,20241209,62.44,6540,-4.13,20250218,4460,40.58,20250102,12000,-47.75,20240422,3860,62.44,20241209,2.57,N,336570,100,89 억,,2102259,N,N,2054,N,00,N 20250221,141208,57,100.00,KSQ150,,의료·정밀기기,N,N,N,N, ,N,6290,120,2,1.94,1674199140,269001,57.99,6150,6300,6130,8020,4320,6170,6223.77,2.35,0,-22847,6436,6302,6206,6072,5976,6255,6025,89,1850,100,4310,10,1,89340619,5620,14.26,5.59,12,0.30,441.00,1126.00,12000,20240422,-47.58,3860,20241209,62.95,6540,-3.82,20250218,4460,41.03,20250102,12000,-47.58,20240422,3860,62.95,20241209,2.57,N,336570,100,89 억,,2102259,N,N,2054,N,00,N diff --git a/336680/price/prices-20250201.csv b/336680/price/prices-20250201.csv index 2d57cc9b1fdb..cb96ff207f21 100644 --- a/336680/price/prices-20250201.csv +++ b/336680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,120,2,1.24,360958110,37170,129.59,9670,9860,9570,12610,6790,9700,9710.90,0.27,0,4639,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1922,6.28,1.55,12,0.19,1563.00,6355.00,18800,20241101,-47.77,8830,20241209,11.21,11880,-17.34,20250116,9040,8.63,20250210,18800,-47.77,20241101,8830,11.21,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,100,2,1.03,331875210,34202,119.24,9670,9860,9570,12610,6790,9700,9703.39,0.27,0,4626,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1918,6.27,1.54,12,0.17,1563.00,6355.00,18800,20241101,-47.87,8830,20241209,10.99,11880,-17.51,20250116,9040,8.41,20250210,18800,-47.87,20241101,8830,10.99,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,10,2,0.10,279171580,28814,100.46,9670,9770,9570,12610,6790,9700,9688.75,0.27,0,2903,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1901,6.21,1.53,12,0.15,1563.00,6355.00,18800,20241101,-48.35,8830,20241209,9.97,11880,-18.27,20250116,9040,7.41,20250210,18800,-48.35,20241101,8830,9.97,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,131213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,10,2,0.10,223167860,23049,80.36,9670,9770,9570,12610,6790,9700,9682.32,0.27,0,-316,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1901,6.21,1.53,12,0.12,1563.00,6355.00,18800,20241101,-48.35,8830,20241209,9.97,11880,-18.27,20250116,9040,7.41,20250210,18800,-48.35,20241101,8830,9.97,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,121210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,30,2,0.31,188668050,19491,67.95,9670,9770,9570,12610,6790,9700,9679.75,0.27,0,-1,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1904,6.23,1.53,12,0.10,1563.00,6355.00,18800,20241101,-48.24,8830,20241209,10.19,11880,-18.10,20250116,9040,7.63,20250210,18800,-48.24,20241101,8830,10.19,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-20,5,-0.21,180121570,18610,64.88,9670,9770,9570,12610,6790,9700,9678.75,0.27,0,-472,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1895,6.19,1.52,12,0.10,1563.00,6355.00,18800,20241101,-48.51,8830,20241209,9.63,11880,-18.52,20250116,9040,7.08,20250210,18800,-48.51,20241101,8830,9.63,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,101207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-10,5,-0.10,151618690,15674,54.65,9670,9730,9570,12610,6790,9700,9673.25,0.27,0,155,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1897,6.20,1.52,12,0.08,1563.00,6355.00,18800,20241101,-48.46,8830,20241209,9.74,11880,-18.43,20250116,9040,7.19,20250210,18800,-48.46,20241101,8830,9.74,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N +20250224,091215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-110,5,-1.13,20999330,2191,7.64,9670,9670,9570,12610,6790,9700,9584.15,0.27,0,-290,9946,9822,9706,9582,9466,9885,9645,98,2910,500,6790,10,1,19572779,1877,6.14,1.51,12,0.01,1563.00,6355.00,18800,20241101,-48.99,8830,20241209,8.61,11880,-19.28,20250116,9040,6.08,20250210,18800,-48.99,20241101,8830,8.61,20241209,0.35,N,336680,500,97 억,,52168,N,N,0,N,00,N 20250221,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,90,2,0.94,278247320,28561,61.93,9650,9830,9590,12490,6730,9610,9742.63,0.25,0,3835,10010,9810,9710,9510,9410,9760,9460,98,2880,500,6720,10,1,19572779,1899,6.21,1.53,12,0.15,1563.00,6355.00,18800,20241101,-48.40,8830,20241209,9.85,11880,-18.35,20250116,9040,7.30,20250210,18800,-48.40,20241101,8830,9.85,20241209,0.40,N,336680,500,97 억,,49365,N,N,0,N,00,N 20250221,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,90,2,0.94,255584760,26225,56.86,9650,9830,9590,12490,6730,9610,9746.31,0.25,0,3509,10010,9810,9710,9510,9410,9760,9460,98,2880,500,6720,10,1,19572779,1899,6.21,1.53,12,0.13,1563.00,6355.00,18800,20241101,-48.40,8830,20241209,9.85,11880,-18.35,20250116,9040,7.30,20250210,18800,-48.40,20241101,8830,9.85,20241209,0.40,N,336680,500,97 억,,49365,N,N,0,N,00,N 20250221,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,70,2,0.73,217184030,22263,48.27,9650,9830,9590,12490,6730,9610,9755.97,0.25,0,2577,10010,9810,9710,9510,9410,9760,9460,98,2880,500,6720,10,1,19572779,1895,6.19,1.52,12,0.11,1563.00,6355.00,18800,20241101,-48.51,8830,20241209,9.63,11880,-18.52,20250116,9040,7.08,20250210,18800,-48.51,20241101,8830,9.63,20241209,0.40,N,336680,500,97 억,,49365,N,N,0,N,00,N diff --git a/337840/price/prices-20250201.csv b/337840/price/prices-20250201.csv index 9c0bb7bb401c..0c7bd7b9a8ae 100644 --- a/337840/price/prices-20250201.csv +++ b/337840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161213,57,100.00,KONEX,,,N,N,N,N, ,N,10700,-180,5,-1.65,2107500,201,10050.00,11000,11000,10200,12510,9250,10880,10485.07,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,508,-3.86,-2.81,12,0.00,-2769.00,-3813.00,16490,20240221,-35.11,7620,20241126,40.42,13640,-21.55,20250115,10030,6.68,20250206,16250,-34.15,20240226,7620,40.42,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,151214,57,100.00,KONEX,,,N,N,N,N, ,N,10700,-180,5,-1.65,1024710,100,5000.00,11000,11000,10200,12510,9250,10880,10247.10,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,508,-3.86,-2.81,12,0.00,-2769.00,-3813.00,16490,20240221,-35.11,7620,20241126,40.42,13640,-21.55,20250115,10030,6.68,20250206,16250,-34.15,20240226,7620,40.42,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,141211,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,131213,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,121210,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,111208,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,101207,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N +20250224,091215,57,100.00,KONEX,,,N,N,N,N, ,N,11000,120,2,1.10,11000,1,50.00,11000,11000,11000,12510,9250,10880,11000.00,0.00,0,0,11586,11232,11056,10702,10526,11145,10615,24,1630,500,6960,10,1,4747536,522,-3.97,-2.88,12,0.00,-2769.00,-3813.00,16490,20240221,-33.29,7620,20241126,44.36,13640,-19.35,20250115,10030,9.67,20250206,16250,-32.31,20240226,7620,44.36,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250221,161203,57,100.00,KONEX,,,N,N,N,N, ,N,10880,190,2,1.78,22290,2,1.54,11410,11410,10880,12290,9090,10690,11145.00,0.00,0,0,11623,11156,10833,10366,10043,10995,10205,24,1600,500,6840,10,1,4747536,517,-3.93,-2.85,12,0.00,-2769.00,-3813.00,16490,20240221,-34.02,7620,20241126,42.78,13640,-20.23,20250115,10030,8.47,20250206,16490,-34.02,20240221,7620,42.78,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250221,151208,57,100.00,KONEX,,,N,N,N,N, ,N,11410,720,2,6.74,11410,1,0.77,11410,11410,11410,12290,9090,10690,11410.00,0.00,0,0,11623,11156,10833,10366,10043,10995,10205,24,1600,500,6840,10,1,4747536,542,-4.12,-2.99,12,0.00,-2769.00,-3813.00,16490,20240221,-30.81,7620,20241126,49.74,13640,-16.35,20250115,10030,13.76,20250206,16490,-30.81,20240221,7620,49.74,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N 20250221,141209,57,100.00,KONEX,,,N,N,N,N, ,N,11410,720,2,6.74,11410,1,0.77,11410,11410,11410,12290,9090,10690,11410.00,0.00,0,0,11623,11156,10833,10366,10043,10995,10205,24,1600,500,6840,10,1,4747536,542,-4.12,-2.99,12,0.00,-2769.00,-3813.00,16490,20240221,-30.81,7620,20241126,49.74,13640,-16.35,20250115,10030,13.76,20250206,16490,-30.81,20240221,7620,49.74,20241126,0.00,N,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250201.csv b/337930/price/prices-20250201.csv index c42da59e2b10..317f0aa4f9c5 100644 --- a/337930/price/prices-20250201.csv +++ b/337930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161213,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6660,-270,5,-3.90,1274594880,190708,67.02,6790,6940,6600,9000,4860,6930,6683.48,4.91,0,-35913,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1952,17.34,2.20,12,0.65,384.00,3029.00,13380,20241007,-50.22,4610,20240423,44.47,7390,-9.88,20250220,5730,16.23,20250203,13380,-50.22,20241007,4610,44.47,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,151214,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6660,-270,5,-3.90,1231557380,184233,64.75,6790,6940,6600,9000,4860,6930,6684.72,4.91,0,-37595,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1952,17.34,2.20,12,0.63,384.00,3029.00,13380,20241007,-50.22,4610,20240423,44.47,7390,-9.88,20250220,5730,16.23,20250203,13380,-50.22,20241007,4610,44.47,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,141212,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6630,-300,5,-4.33,931337030,138922,48.82,6790,6940,6600,9000,4860,6930,6703.95,4.91,0,-27079,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1943,17.27,2.19,12,0.47,384.00,3029.00,13380,20241007,-50.45,4610,20240423,43.82,7390,-10.28,20250220,5730,15.71,20250203,13380,-50.45,20241007,4610,43.82,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,131213,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6640,-290,5,-4.18,843826080,125742,44.19,6790,6940,6600,9000,4860,6930,6710.69,4.91,0,-22489,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1946,17.29,2.19,12,0.43,384.00,3029.00,13380,20241007,-50.37,4610,20240423,44.03,7390,-10.15,20250220,5730,15.88,20250203,13380,-50.37,20241007,4610,44.03,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,121210,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6650,-280,5,-4.04,687385970,102162,35.90,6790,6940,6630,9000,4860,6930,6728.29,4.91,0,-17840,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1949,17.32,2.20,12,0.35,384.00,3029.00,13380,20241007,-50.30,4610,20240423,44.25,7390,-10.01,20250220,5730,16.06,20250203,13380,-50.30,20241007,4610,44.25,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,111208,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6660,-270,5,-3.90,519784320,76985,27.06,6790,6940,6630,9000,4860,6930,6751.65,4.91,0,-2137,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1952,17.34,2.20,12,0.26,384.00,3029.00,13380,20241007,-50.22,4610,20240423,44.47,7390,-9.88,20250220,5730,16.23,20250203,13380,-50.22,20241007,4610,44.47,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,101207,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6770,-160,5,-2.31,256643130,37611,13.22,6790,6940,6720,9000,4860,6930,6823.48,4.91,0,-7822,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,1984,17.63,2.24,12,0.13,384.00,3029.00,13380,20241007,-49.40,4610,20240423,46.85,7390,-8.39,20250220,5730,18.15,20250203,13380,-49.40,20241007,4610,46.85,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N +20250224,091216,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6870,-60,5,-0.87,75188850,10974,3.86,6790,6940,6790,9000,4860,6930,6851.19,4.91,0,-3955,7236,7082,6966,6812,6696,7025,6755,148,2070,500,4290,10,1,29311547,2014,17.89,2.27,12,0.04,384.00,3029.00,13380,20241007,-48.65,4610,20240423,49.02,7390,-7.04,20250220,5730,19.90,20250203,13380,-48.65,20241007,4610,49.02,20240423,4.04,N,337930,500,148 억,,1439987,N,N,0,N,00,N 20250221,161203,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,30,2,0.43,1972434410,282666,49.30,7100,7120,6850,8970,4830,6900,6978.43,4.98,0,-34904,7573,7236,7053,6716,6533,7145,6625,148,2070,500,4270,10,1,29311547,2031,18.05,2.29,12,0.96,384.00,3029.00,13380,20241007,-48.21,4610,20240423,50.33,7390,-6.22,20250220,5730,20.94,20250203,13380,-48.21,20241007,4610,50.33,20240423,3.96,N,337930,500,148 억,,1459867,N,N,2,N,00,N 20250221,151208,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6910,10,2,0.14,1907052630,273217,47.65,7100,7120,6850,8970,4830,6900,6980.45,4.98,0,-33222,7573,7236,7053,6716,6533,7145,6625,148,2070,500,4270,10,1,29311547,2025,17.99,2.28,12,0.93,384.00,3029.00,13380,20241007,-48.36,4610,20240423,49.89,7390,-6.50,20250220,5730,20.59,20250203,13380,-48.36,20241007,4610,49.89,20240423,3.96,N,337930,500,148 억,,1459867,N,N,2,N,00,N 20250221,141209,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6980,80,2,1.16,1529504500,218811,38.16,7100,7120,6850,8970,4830,6900,6990.71,4.98,0,-14402,7573,7236,7053,6716,6533,7145,6625,148,2070,500,4270,10,1,29311547,2046,18.18,2.30,12,0.75,384.00,3029.00,13380,20241007,-47.83,4610,20240423,51.41,7390,-5.55,20250220,5730,21.82,20250203,13380,-47.83,20241007,4610,51.41,20240423,3.96,N,337930,500,148 억,,1459867,N,N,2,N,00,N diff --git a/338100/price/prices-20250201.csv b/338100/price/prices-20250201.csv index ba31720701de..c6dbebf99332 100644 --- a/338100/price/prices-20250201.csv +++ b/338100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,47505895,10547,91.47,4475,4510,4475,5860,3160,4510,4504.21,0.49,0,341,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,151214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,-5,5,-0.11,44977240,9986,86.60,4475,4510,4475,5860,3160,4510,4504.03,0.49,0,341,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,841,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.06,3835,20250122,17.47,4515,-0.22,20250221,3835,17.47,20250122,4900,-8.06,20241007,3835,17.47,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,141212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,-10,5,-0.22,36376245,8075,70.03,4475,4510,4475,5860,3160,4510,4504.80,0.49,0,261,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,840,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.16,3835,20250122,17.34,4515,-0.33,20250221,3835,17.34,20250122,4900,-8.16,20241007,3835,17.34,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,131214,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,-5,5,-0.11,19238645,4269,37.02,4475,4510,4475,5860,3160,4510,4506.59,0.49,0,78,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,841,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-8.06,3835,20250122,17.47,4515,-0.22,20250221,3835,17.47,20250122,4900,-8.06,20241007,3835,17.47,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,121211,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,15852380,3518,30.51,4475,4510,4475,5860,3160,4510,4506.08,0.49,0,-34,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,111208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,10606630,2354,20.41,4475,4510,4475,5860,3160,4510,4505.79,0.49,0,-34,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,101208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,7015930,1557,13.50,4475,4510,4475,5860,3160,4510,4506.06,0.49,0,-34,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N +20250224,091216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,0,3,0.00,165995,37,0.32,4475,4510,4475,5860,3160,4510,4486.35,0.49,0,0,4530,4520,4505,4495,4480,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,90567,N,N,0,N,00,N 20250221,161204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4510,10,2,0.22,51901700,11531,69.22,4515,4515,4490,5850,3150,4500,4501.04,0.48,0,1040,4520,4510,4495,4485,4470,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-7.96,3835,20250122,17.60,4515,-0.11,20250221,3835,17.60,20250122,4900,-7.96,20241007,3835,17.60,20250122,0.00,N,338100,500,93 억,,89671,N,N,0,N,00,N 20250221,151208,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4515,15,2,0.33,47831930,10629,63.81,4515,4515,4490,5850,3150,4500,4500.13,0.48,0,1199,4520,4510,4495,4485,4470,4512,4487,93,1350,500,3240,5,1,18660000,842,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-7.86,3835,20250122,17.73,4515,0.00,20250221,3835,17.73,20250122,4900,-7.86,20241007,3835,17.73,20250122,0.00,N,338100,500,93 억,,89671,N,N,0,N,00,N 20250221,141209,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,5,2,0.11,40620555,9029,54.20,4515,4515,4490,5850,3150,4500,4498.90,0.48,0,743,4520,4510,4495,4485,4470,4512,4487,93,1350,500,3240,5,1,18660000,841,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.06,3835,20250122,17.47,4515,-0.22,20250221,3835,17.47,20250122,4900,-8.06,20241007,3835,17.47,20250122,0.00,N,338100,500,93 억,,89671,N,N,0,N,00,N diff --git a/338220/price/prices-20250201.csv b/338220/price/prices-20250201.csv index 54ead77ff993..07003d6fa86b 100644 --- a/338220/price/prices-20250201.csv +++ b/338220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-800,5,-3.17,3164404100,129138,110.16,24700,24800,24350,32800,17700,25250,24503.69,0.82,0,-6866,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3423,-21.64,67.54,12,0.92,-1130.00,362.00,39700,20240822,-38.41,21700,20241115,12.67,28300,-13.60,20250206,22500,8.67,20250203,39700,-38.41,20240822,21700,12.67,20241115,0.98,N,338220,100,13 억,,114298,N,N,371,N,00,N +20250224,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-750,5,-2.97,3076625300,125547,107.10,24700,24800,24350,32800,17700,25250,24505.34,0.82,0,-6634,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3430,-21.68,67.68,12,0.90,-1130.00,362.00,39700,20240822,-38.29,21700,20241115,12.90,28300,-13.43,20250206,22500,8.89,20250203,39700,-38.29,20240822,21700,12.90,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-800,5,-3.17,2783630350,113566,96.88,24700,24800,24350,32800,17700,25250,24510.66,0.82,0,-6659,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3423,-21.64,67.54,12,0.81,-1130.00,362.00,39700,20240822,-38.41,21700,20241115,12.67,28300,-13.60,20250206,22500,8.67,20250203,39700,-38.41,20240822,21700,12.67,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,131214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-800,5,-3.17,2532840150,103297,88.12,24700,24800,24350,32800,17700,25250,24519.48,0.82,0,-7705,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3423,-21.64,67.54,12,0.74,-1130.00,362.00,39700,20240822,-38.41,21700,20241115,12.67,28300,-13.60,20250206,22500,8.67,20250203,39700,-38.41,20240822,21700,12.67,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,121211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-800,5,-3.17,2319273200,94541,80.65,24700,24800,24350,32800,17700,25250,24531.39,0.82,0,-7068,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3423,-21.64,67.54,12,0.68,-1130.00,362.00,39700,20240822,-38.41,21700,20241115,12.67,28300,-13.60,20250206,22500,8.67,20250203,39700,-38.41,20240822,21700,12.67,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,111209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24400,-850,5,-3.37,2108940750,85917,73.29,24700,24800,24350,32800,17700,25250,24545.67,0.82,0,-7220,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3416,-21.59,67.40,12,0.61,-1130.00,362.00,39700,20240822,-38.54,21700,20241115,12.44,28300,-13.78,20250206,22500,8.44,20250203,39700,-38.54,20240822,21700,12.44,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,101208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24500,-750,5,-2.97,1626916950,66180,56.45,24700,24800,24450,32800,17700,25250,24582.50,0.82,0,-2230,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3430,-21.68,67.68,12,0.47,-1130.00,362.00,39700,20240822,-38.29,21700,20241115,12.90,28300,-13.43,20250206,22500,8.89,20250203,39700,-38.29,20240822,21700,12.90,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N +20250224,091216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24600,-650,5,-2.57,486273550,19772,16.87,24700,24750,24500,32800,17700,25250,24591.69,0.82,0,-3673,25950,25600,25350,25000,24750,25475,24875,14,7550,100,18180,50,1,13999323,3444,-21.77,67.96,12,0.14,-1130.00,362.00,39700,20240822,-38.04,21700,20241115,13.36,28300,-13.07,20250206,22500,9.33,20250203,39700,-38.04,20240822,21700,13.36,20241115,0.98,N,338220,100,13 억,,114298,N,N,81,N,00,N 20250221,161204,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25250,0,3,0.00,2932071950,115672,46.60,25350,25700,25100,32800,17700,25250,25348.78,0.90,0,-13434,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3535,-22.35,69.75,12,0.83,-1130.00,362.00,39700,20240822,-36.40,21700,20241115,16.36,28300,-10.78,20250206,22500,12.22,20250203,39700,-36.40,20240822,21700,16.36,20241115,0.99,N,338220,100,13 억,,125343,N,N,81,N,00,N 20250221,151208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,50,2,0.20,2771832750,109328,44.04,25350,25700,25100,32800,17700,25250,25353.37,0.90,0,-12471,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3542,-22.39,69.89,12,0.78,-1130.00,362.00,39700,20240822,-36.27,21700,20241115,16.59,28300,-10.60,20250206,22500,12.44,20250203,39700,-36.27,20240822,21700,16.59,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N 20250221,141210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25200,-50,5,-0.20,2340432300,92224,37.15,25350,25700,25100,32800,17700,25250,25377.69,0.90,0,-10256,26583,25916,25583,24916,24583,25750,24750,14,7550,100,18180,50,1,13999323,3528,-22.30,69.61,12,0.66,-1130.00,362.00,39700,20240822,-36.52,21700,20241115,16.13,28300,-10.95,20250206,22500,12.00,20250203,39700,-36.52,20240822,21700,16.13,20241115,0.99,N,338220,100,13 억,,125343,N,N,1211,N,00,N diff --git a/338840/price/prices-20250201.csv b/338840/price/prices-20250201.csv index b8e3c8f1da40..614ef5001e8f 100644 --- a/338840/price/prices-20250201.csv +++ b/338840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,-90,5,-1.16,324932630,42807,98.04,7770,7770,7510,10100,5440,7770,7590.64,0.91,0,9815,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1135,-4.94,4.89,12,0.29,-1555.00,1570.00,14190,20241016,-45.88,6400,20241210,20.00,8450,-9.11,20250108,6890,11.47,20250203,14190,-45.88,20241016,6400,20.00,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-170,5,-2.19,301766410,39768,91.08,7770,7770,7510,10100,5440,7770,7588.17,0.91,0,8287,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1123,-4.89,4.84,12,0.27,-1555.00,1570.00,14190,20241016,-46.44,6400,20241210,18.75,8450,-10.06,20250108,6890,10.30,20250203,14190,-46.44,20241016,6400,18.75,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-190,5,-2.45,278013690,36635,83.90,7770,7770,7510,10100,5440,7770,7588.75,0.91,0,7412,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1121,-4.87,4.83,12,0.25,-1555.00,1570.00,14190,20241016,-46.58,6400,20241210,18.44,8450,-10.30,20250108,6890,10.01,20250203,14190,-46.58,20241016,6400,18.44,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,131214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-180,5,-2.32,182598610,24002,54.97,7770,7770,7510,10100,5440,7770,7607.64,0.91,0,-1789,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1122,-4.88,4.83,12,0.16,-1555.00,1570.00,14190,20241016,-46.51,6400,20241210,18.59,8450,-10.18,20250108,6890,10.16,20250203,14190,-46.51,20241016,6400,18.59,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,121211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7580,-190,5,-2.45,155110210,20390,46.70,7770,7770,7510,10100,5440,7770,7607.17,0.91,0,-1426,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1121,-4.87,4.83,12,0.14,-1555.00,1570.00,14190,20241016,-46.58,6400,20241210,18.44,8450,-10.30,20250108,6890,10.01,20250203,14190,-46.58,20241016,6400,18.44,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,-150,5,-1.93,106323980,13945,31.94,7770,7770,7510,10100,5440,7770,7624.52,0.91,0,-1219,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1126,-4.90,4.85,12,0.09,-1555.00,1570.00,14190,20241016,-46.30,6400,20241210,19.06,8450,-9.82,20250108,6890,10.60,20250203,14190,-46.30,20241016,6400,19.06,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-180,5,-2.32,98367960,12896,29.53,7770,7770,7510,10100,5440,7770,7627.79,0.91,0,-694,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1122,-4.88,4.83,12,0.09,-1555.00,1570.00,14190,20241016,-46.51,6400,20241210,18.59,8450,-10.18,20250108,6890,10.16,20250203,14190,-46.51,20241016,6400,18.59,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N +20250224,091216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,-130,5,-1.67,57718800,7558,17.31,7770,7770,7510,10100,5440,7770,7636.78,0.91,0,927,8070,7920,7740,7590,7410,7995,7665,74,2330,500,5430,10,1,14782516,1129,-4.91,4.87,12,0.05,-1555.00,1570.00,14190,20241016,-46.16,6400,20241210,19.38,8450,-9.59,20250108,6890,10.89,20250203,14190,-46.16,20241016,6400,19.38,20241210,1.13,N,338840,500,73 억,,135001,N,N,0,N,00,N 20250221,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,100,2,1.30,339451590,43665,38.49,7650,7890,7560,9970,5370,7670,7774.00,0.95,0,-5342,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1149,-5.00,4.95,12,0.30,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N 20250221,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,110,2,1.43,323917180,41661,36.73,7650,7890,7560,9970,5370,7670,7775.07,0.95,0,-4526,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1150,-5.00,4.96,12,0.28,-1555.00,1570.00,14190,20241016,-45.17,6400,20241210,21.56,8450,-7.93,20250108,6890,12.92,20250203,14190,-45.17,20241016,6400,21.56,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N 20250221,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7830,160,2,2.09,285453460,36714,32.36,7650,7890,7560,9970,5370,7670,7775.06,0.95,0,-3606,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1157,-5.04,4.99,12,0.25,-1555.00,1570.00,14190,20241016,-44.82,6400,20241210,22.34,8450,-7.34,20250108,6890,13.64,20250203,14190,-44.82,20241016,6400,22.34,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N diff --git a/339770/price/prices-20250201.csv b/339770/price/prices-20250201.csv index 6e99b53d0aa4..5d4836e0dbae 100644 --- a/339770/price/prices-20250201.csv +++ b/339770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,-20,5,-0.36,219891180,39513,56.69,5500,5600,5480,7240,3900,5570,5565.03,0.94,0,7569,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2773,19.34,1.49,12,0.08,287.00,3737.00,6470,20241213,-14.22,3848,20240909,44.23,5990,-7.35,20250103,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.62,N,339770,500,250 억,,467683,N,N,61,N,00,N +20250224,151215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,20,2,0.36,213740350,38407,55.11,5500,5600,5480,7240,3900,5570,5565.14,0.94,0,7411,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2793,19.48,1.50,12,0.08,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,5990,-6.68,20250103,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,141213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,0,3,0.00,193788370,34831,49.98,5500,5600,5480,7240,3900,5570,5563.68,0.94,0,6977,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2783,19.41,1.49,12,0.07,287.00,3737.00,6470,20241213,-13.91,3848,20240909,44.75,5990,-7.01,20250103,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,131215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,20,2,0.36,157241060,28269,40.56,5500,5600,5480,7240,3900,5570,5562.31,0.94,0,5436,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2793,19.48,1.50,12,0.06,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,5990,-6.68,20250103,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,121211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,20,2,0.36,130077490,23406,33.58,5500,5600,5480,7240,3900,5570,5557.44,0.94,0,5172,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2793,19.48,1.50,12,0.05,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,5990,-6.68,20250103,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,111209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5590,20,2,0.36,114134130,20554,29.49,5500,5600,5480,7240,3900,5570,5552.89,0.94,0,4705,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2793,19.48,1.50,12,0.04,287.00,3737.00,6470,20241213,-13.60,3848,20240909,45.27,5990,-6.68,20250103,4750,17.68,20250131,12930,-56.77,20241213,4750,17.68,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,101208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5560,-10,5,-0.18,81487060,14706,21.10,5500,5580,5480,7240,3900,5570,5541.08,0.94,0,4282,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2778,19.37,1.49,12,0.03,287.00,3737.00,6470,20241213,-14.06,3848,20240909,44.49,5990,-7.18,20250103,4750,17.05,20250131,12930,-57.00,20241213,4750,17.05,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N +20250224,091217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5550,-20,5,-0.36,26298680,4765,6.84,5500,5570,5480,7240,3900,5570,5519.14,0.94,0,581,5710,5640,5560,5490,5410,5600,5450,251,1670,500,4120,10,1,49965080,2773,19.34,1.49,12,0.01,287.00,3737.00,6470,20241213,-14.22,3848,20240909,44.23,5990,-7.35,20250103,4750,16.84,20250131,12930,-57.08,20241213,4750,16.84,20250131,0.62,N,339770,500,250 억,,467683,N,N,0,N,00,N 20250221,161204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,-10,5,-0.18,384204300,69498,90.09,5580,5630,5480,7250,3910,5580,5528.24,0.94,0,8228,5733,5656,5553,5476,5373,5695,5515,251,1670,500,4120,10,1,49965080,2783,19.41,1.49,12,0.14,287.00,3737.00,6470,20241213,-13.91,3848,20240909,44.75,5990,-7.01,20250103,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.63,N,339770,500,250 억,,467731,N,N,48,N,00,N 20250221,151209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5570,-10,5,-0.18,375063770,67859,87.97,5580,5630,5480,7250,3910,5580,5527.07,0.94,0,9231,5733,5656,5553,5476,5373,5695,5515,251,1670,500,4120,10,1,49965080,2783,19.41,1.49,12,0.14,287.00,3737.00,6470,20241213,-13.91,3848,20240909,44.75,5990,-7.01,20250103,4750,17.26,20250131,12930,-56.92,20241213,4750,17.26,20250131,0.63,N,339770,500,250 억,,467731,N,N,48,N,00,N 20250221,141210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5520,-60,5,-1.08,305665950,55393,71.81,5580,5630,5480,7250,3910,5580,5518.08,0.94,0,11572,5733,5656,5553,5476,5373,5695,5515,251,1670,500,4120,10,1,49965080,2758,19.23,1.48,12,0.11,287.00,3737.00,6470,20241213,-14.68,3848,20240909,43.45,5990,-7.85,20250103,4750,16.21,20250131,12930,-57.31,20241213,4750,16.21,20250131,0.63,N,339770,500,250 억,,467731,N,N,48,N,00,N diff --git a/339950/price/prices-20250201.csv b/339950/price/prices-20250201.csv index 69c39442b521..27a57b074484 100644 --- a/339950/price/prices-20250201.csv +++ b/339950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,35,2,1.51,531802895,229295,125.00,2300,2365,2265,3015,1625,2320,2319.29,2.54,0,58717,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1058,13.61,2.19,12,0.51,173.00,1074.00,2965,20240226,-20.57,1480,20240805,59.12,2370,-0.63,20250220,2030,16.01,20250117,2965,-20.57,20240226,1480,59.12,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,151216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,40,2,1.72,497150475,214579,116.98,2300,2365,2265,3015,1625,2320,2316.85,2.54,0,64990,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1061,13.64,2.20,12,0.48,173.00,1074.00,2965,20240226,-20.40,1480,20240805,59.46,2370,-0.42,20250220,2030,16.26,20250117,2965,-20.40,20240226,1480,59.46,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,141213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,25,2,1.08,391126795,169360,92.33,2300,2350,2265,3015,1625,2320,2309.39,2.54,0,52347,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1054,13.55,2.18,12,0.38,173.00,1074.00,2965,20240226,-20.91,1480,20240805,58.45,2370,-1.05,20250220,2030,15.52,20250117,2965,-20.91,20240226,1480,58.45,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,131215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,0,3,0.00,348449380,151065,82.35,2300,2335,2265,3015,1625,2320,2306.54,2.54,0,47505,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1043,13.41,2.16,12,0.34,173.00,1074.00,2965,20240226,-21.75,1480,20240805,56.76,2370,-2.11,20250220,2030,14.29,20250117,2965,-21.75,20240226,1480,56.76,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,121212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-10,5,-0.43,337429360,146290,79.75,2300,2335,2265,3015,1625,2320,2306.50,2.54,0,47541,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1038,13.35,2.15,12,0.33,173.00,1074.00,2965,20240226,-22.09,1480,20240805,56.08,2370,-2.53,20250220,2030,13.79,20250117,2965,-22.09,20240226,1480,56.08,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,111210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-20,5,-0.86,258714755,111999,61.06,2300,2335,2285,3015,1625,2320,2309.90,2.54,0,38254,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1034,13.29,2.14,12,0.25,173.00,1074.00,2965,20240226,-22.43,1480,20240805,55.41,2370,-2.95,20250220,2030,13.30,20250117,2965,-22.43,20240226,1480,55.41,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,101209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-15,5,-0.65,231088265,100020,54.53,2300,2335,2285,3015,1625,2320,2310.34,2.54,0,31029,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1036,13.32,2.15,12,0.22,173.00,1074.00,2965,20240226,-22.26,1480,20240805,55.74,2370,-2.74,20250220,2030,13.55,20250117,2965,-22.26,20240226,1480,55.74,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N +20250224,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-15,5,-0.65,66013215,28602,15.59,2300,2315,2285,3015,1625,2320,2307.62,2.54,0,12076,2383,2351,2328,2296,2273,2340,2285,45,695,100,1480,5,1,44946655,1036,13.32,2.15,12,0.06,173.00,1074.00,2965,20240226,-22.26,1480,20240805,55.74,2370,-2.74,20250220,2030,13.55,20250117,2965,-22.26,20240226,1480,55.74,20240805,2.34,N,339950,100,44 억,,1142120,N,N,0,N,00,N 20250221,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-40,5,-1.69,427521070,183425,70.99,2360,2360,2305,3065,1655,2360,2330.90,2.59,0,-21768,2410,2385,2345,2320,2280,2397,2332,45,705,100,1510,5,1,44946655,1043,13.41,2.16,12,0.41,173.00,1074.00,2965,20240226,-21.75,1480,20240805,56.76,2370,-2.11,20250220,2030,14.29,20250117,2965,-21.75,20240226,1480,56.76,20240805,2.43,N,339950,100,44 억,,1163293,N,N,0,N,00,N 20250221,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-50,5,-2.12,394322320,169090,65.44,2360,2360,2305,3065,1655,2360,2332.03,2.59,0,-19252,2410,2385,2345,2320,2280,2397,2332,45,705,100,1510,5,1,44946655,1038,13.35,2.15,12,0.38,173.00,1074.00,2965,20240226,-22.09,1480,20240805,56.08,2370,-2.53,20250220,2030,13.79,20250117,2965,-22.09,20240226,1480,56.08,20240805,2.43,N,339950,100,44 억,,1163293,N,N,0,N,00,N 20250221,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-15,5,-0.64,332326795,142396,55.11,2360,2360,2305,3065,1655,2360,2333.82,2.59,0,-21968,2410,2385,2345,2320,2280,2397,2332,45,705,100,1510,5,1,44946655,1054,13.55,2.18,12,0.32,173.00,1074.00,2965,20240226,-20.91,1480,20240805,58.45,2370,-1.05,20250220,2030,15.52,20250117,2965,-20.91,20240226,1480,58.45,20240805,2.43,N,339950,100,44 억,,1163293,N,N,0,N,00,N diff --git a/340360/price/prices-20250201.csv b/340360/price/prices-20250201.csv index 12dcc301fe59..bf7e562b1555 100644 --- a/340360/price/prices-20250201.csv +++ b/340360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,1,2,0.05,946689027,487290,123.16,1970,1979,1913,2565,1382,1974,1941.74,3.10,0,-135793,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,868,-47.02,5.10,12,1.11,-42.00,387.00,4280,20240226,-53.86,1465,20240812,34.81,2125,-7.06,20250124,1833,7.75,20250123,4280,-53.86,20240226,1465,34.81,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1943,-31,5,-1.57,688688889,355896,89.95,1970,1970,1913,2565,1382,1974,1935.08,3.10,0,-129643,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,854,-46.26,5.02,12,0.81,-42.00,387.00,4280,20240226,-54.60,1465,20240812,32.63,2125,-8.56,20250124,1833,6.00,20250123,4280,-54.60,20240226,1465,32.63,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,141213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1954,-20,5,-1.01,606698022,313540,79.25,1970,1970,1913,2565,1382,1974,1934.99,3.10,0,-125126,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,859,-46.52,5.05,12,0.71,-42.00,387.00,4280,20240226,-54.35,1465,20240812,33.38,2125,-8.05,20250124,1833,6.60,20250123,4280,-54.35,20240226,1465,33.38,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,131215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1950,-24,5,-1.22,586070630,302951,76.57,1970,1970,1913,2565,1382,1974,1934.54,3.10,0,-120592,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,857,-46.43,5.04,12,0.69,-42.00,387.00,4280,20240226,-54.44,1465,20240812,33.11,2125,-8.24,20250124,1833,6.38,20250123,4280,-54.44,20240226,1465,33.11,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,121212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1934,-40,5,-2.03,459554369,237187,59.95,1970,1970,1913,2565,1382,1974,1937.52,3.10,0,-84062,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,850,-46.05,5.00,12,0.54,-42.00,387.00,4280,20240226,-54.81,1465,20240812,32.01,2125,-8.99,20250124,1833,5.51,20250123,4280,-54.81,20240226,1465,32.01,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,111210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1935,-39,5,-1.98,430189281,221972,56.10,1970,1970,1913,2565,1382,1974,1938.03,3.10,0,-77958,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,850,-46.07,5.00,12,0.51,-42.00,387.00,4280,20240226,-54.79,1465,20240812,32.08,2125,-8.94,20250124,1833,5.56,20250123,4280,-54.79,20240226,1465,32.08,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1935,-39,5,-1.98,372908553,192281,48.60,1970,1970,1913,2565,1382,1974,1939.39,3.10,0,-68471,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,850,-46.07,5.00,12,0.44,-42.00,387.00,4280,20240226,-54.79,1465,20240812,32.08,2125,-8.94,20250124,1833,5.56,20250123,4280,-54.79,20240226,1465,32.08,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N +20250224,091217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1945,-29,5,-1.47,156992906,80576,20.37,1970,1970,1942,2565,1382,1974,1948.38,3.10,0,6973,2014,1994,1967,1947,1920,2004,1957,44,591,100,1380,1,1,43951909,855,-46.31,5.03,12,0.18,-42.00,387.00,4280,20240226,-54.56,1465,20240812,32.76,2125,-8.47,20250124,1833,6.11,20250123,4280,-54.56,20240226,1465,32.76,20240812,2.59,N,340360,100,43 억,,1360401,N,N,0,N,00,N 20250221,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,4,2,0.20,775641370,394999,171.34,1955,1987,1940,2560,1379,1970,1963.65,2.98,0,50191,2000,1985,1965,1950,1930,1975,1940,44,590,100,1370,1,1,43951909,868,-47.00,5.10,12,0.90,-42.00,387.00,4280,20240226,-53.88,1465,20240812,34.74,2125,-7.11,20250124,1833,7.69,20250123,4280,-53.88,20240226,1465,34.74,20240812,2.54,N,340360,100,43 억,,1310193,N,N,0,N,00,N 20250221,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,10,2,0.51,721657680,367722,159.51,1955,1981,1940,2560,1379,1970,1962.51,2.98,0,41123,2000,1985,1965,1950,1930,1975,1940,44,590,100,1370,1,1,43951909,870,-47.14,5.12,12,0.84,-42.00,387.00,4280,20240226,-53.74,1465,20240812,35.15,2125,-6.82,20250124,1833,8.02,20250123,4280,-53.74,20240226,1465,35.15,20240812,2.54,N,340360,100,43 억,,1310193,N,N,0,N,00,N 20250221,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1961,-9,5,-0.46,495866935,253038,109.76,1955,1980,1940,2560,1379,1970,1959.65,2.98,0,22161,2000,1985,1965,1950,1930,1975,1940,44,590,100,1370,1,1,43951909,862,-46.69,5.07,12,0.58,-42.00,387.00,4280,20240226,-54.18,1465,20240812,33.86,2125,-7.72,20250124,1833,6.98,20250123,4280,-54.18,20240226,1465,33.86,20240812,2.54,N,340360,100,43 억,,1310193,N,N,0,N,00,N diff --git a/340440/price/prices-20250201.csv b/340440/price/prices-20250201.csv index e75075c3580c..e8f0b8dfc1a6 100644 --- a/340440/price/prices-20250201.csv +++ b/340440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,6,2,0.48,24888436,19776,239.65,1258,1268,1235,1635,881,1258,1258.52,0.06,0,-442,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,359,9.43,1.08,12,0.07,134.00,1165.00,1900,20240520,-33.47,1080,20241210,17.04,1270,-0.47,20250212,1135,11.37,20250102,1900,-33.47,20240520,1080,17.04,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,4,2,0.32,17418455,13852,167.86,1258,1268,1235,1635,881,1258,1257.47,0.06,0,-440,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,358,9.42,1.08,12,0.05,134.00,1165.00,1900,20240520,-33.58,1080,20241210,16.85,1270,-0.63,20250212,1135,11.19,20250102,1900,-33.58,20240520,1080,16.85,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,141214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,0,3,0.00,15903921,12650,153.30,1258,1268,1235,1635,881,1258,1257.23,0.06,0,-354,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,357,9.39,1.08,12,0.04,134.00,1165.00,1900,20240520,-33.79,1080,20241210,16.48,1270,-0.94,20250212,1135,10.84,20250102,1900,-33.79,20240520,1080,16.48,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,131215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1268,10,2,0.79,13679625,10893,132.00,1258,1268,1235,1635,881,1258,1255.82,0.06,0,-354,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,360,9.46,1.09,12,0.04,134.00,1165.00,1900,20240520,-33.26,1080,20241210,17.41,1270,-0.16,20250212,1135,11.72,20250102,1900,-33.26,20240520,1080,17.41,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,121212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,2,2,0.16,6509927,5205,63.08,1258,1260,1235,1635,881,1258,1250.71,0.06,0,-285,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,358,9.40,1.08,12,0.02,134.00,1165.00,1900,20240520,-33.68,1080,20241210,16.67,1270,-0.79,20250212,1135,11.01,20250102,1900,-33.68,20240520,1080,16.67,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,111210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,-3,5,-0.24,2567894,2069,25.07,1258,1258,1235,1635,881,1258,1241.13,0.06,0,57,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,356,9.37,1.08,12,0.01,134.00,1165.00,1900,20240520,-33.95,1080,20241210,16.20,1270,-1.18,20250212,1135,10.57,20250102,1900,-33.95,20240520,1080,16.20,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,101209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1241,-17,5,-1.35,2414799,1947,23.59,1258,1258,1235,1635,881,1258,1240.27,0.06,0,105,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,352,9.26,1.07,12,0.01,134.00,1165.00,1900,20240520,-34.68,1080,20241210,14.91,1270,-2.28,20250212,1135,9.34,20250102,1900,-34.68,20240520,1080,14.91,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N +20250224,091218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-23,5,-1.83,628694,507,6.14,1258,1258,1235,1635,881,1258,1240.03,0.06,0,-23,1282,1269,1252,1239,1222,1261,1231,28,377,100,850,1,1,28378364,350,9.22,1.06,12,0.00,134.00,1165.00,1900,20240520,-35.00,1080,20241210,14.35,1270,-2.76,20250212,1135,8.81,20250102,1900,-35.00,20240520,1080,14.35,20241210,0.55,N,340440,100,28 억,,16529,N,N,0,N,00,N 20250221,161205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,11,2,0.88,10349359,8249,121.79,1260,1265,1235,1621,873,1247,1254.62,0.06,0,-325,1274,1260,1235,1221,1196,1266,1227,28,374,100,840,1,1,28378364,357,9.39,1.08,12,0.03,134.00,1165.00,1900,20240520,-33.79,1080,20241210,16.48,1270,-0.94,20250212,1135,10.84,20250102,1900,-33.79,20240520,1080,16.48,20241210,0.55,N,340440,100,28 억,,16818,N,N,0,N,00,N 20250221,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-11,5,-0.88,9782133,7798,115.13,1260,1265,1235,1621,873,1247,1254.44,0.06,0,-321,1274,1260,1235,1221,1196,1266,1227,28,374,100,840,1,1,28378364,351,9.22,1.06,12,0.03,134.00,1165.00,1900,20240520,-34.95,1080,20241210,14.44,1270,-2.68,20250212,1135,8.90,20250102,1900,-34.95,20240520,1080,14.44,20241210,0.55,N,340440,100,28 억,,16818,N,N,0,N,00,N 20250221,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1253,6,2,0.48,4007241,3177,46.91,1260,1265,1237,1621,873,1247,1261.33,0.06,0,-302,1274,1260,1235,1221,1196,1266,1227,28,374,100,840,1,1,28378364,356,9.35,1.08,12,0.01,134.00,1165.00,1900,20240520,-34.05,1080,20241210,16.02,1270,-1.34,20250212,1135,10.40,20250102,1900,-34.05,20240520,1080,16.02,20241210,0.55,N,340440,100,28 억,,16818,N,N,0,N,00,N diff --git a/340570/price/prices-20250201.csv b/340570/price/prices-20250201.csv index 6aeffd1e6b82..7531a0fb8dc9 100644 --- a/340570/price/prices-20250201.csv +++ b/340570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161216,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76200,-1000,5,-1.30,2766748200,36353,55.69,77000,78100,75500,100300,54100,77200,76107.62,18.44,0,6207,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6194,22.57,4.71,12,0.45,3376.00,16170.00,85600,20250207,-10.98,43500,20240213,75.17,85600,-10.98,20250207,65700,15.98,20250103,85600,-10.98,20250207,45200,68.58,20240308,1.69,N,340570,500,44 억,,1498668,N,N,8,N,00,N +20250224,151217,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76100,-1100,5,-1.42,2686206100,35294,54.06,77000,78100,75500,100300,54100,77200,76109.24,18.44,0,6022,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6185,22.54,4.71,12,0.43,3376.00,16170.00,85600,20250207,-11.10,43500,20240213,74.94,85600,-11.10,20250207,65700,15.83,20250103,85600,-11.10,20250207,45200,68.36,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,141214,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75600,-1600,5,-2.07,2293877800,30120,46.14,77000,78100,75600,100300,54100,77200,76157.75,18.44,0,2512,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6145,22.39,4.68,12,0.37,3376.00,16170.00,85600,20250207,-11.68,43500,20240213,73.79,85600,-11.68,20250207,65700,15.07,20250103,85600,-11.68,20250207,45200,67.26,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,131216,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76200,-1000,5,-1.30,1880347300,24666,37.78,77000,78100,75700,100300,54100,77200,76232.12,18.44,0,926,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6194,22.57,4.71,12,0.30,3376.00,16170.00,85600,20250207,-10.98,43500,20240213,75.17,85600,-10.98,20250207,65700,15.98,20250103,85600,-10.98,20250207,45200,68.58,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,121213,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75900,-1300,5,-1.68,1629421100,21360,32.72,77000,78100,75900,100300,54100,77200,76283.50,18.44,0,-351,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6169,22.48,4.69,12,0.26,3376.00,16170.00,85600,20250207,-11.33,43500,20240213,74.48,85600,-11.33,20250207,65700,15.53,20250103,85600,-11.33,20250207,45200,67.92,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,111211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76000,-1200,5,-1.55,1349174000,17674,27.07,77000,78100,75900,100300,54100,77200,76336.36,18.44,0,-797,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6177,22.51,4.70,12,0.22,3376.00,16170.00,85600,20250207,-11.21,43500,20240213,74.71,85600,-11.21,20250207,65700,15.68,20250103,85600,-11.21,20250207,45200,68.14,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,101210,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76100,-1100,5,-1.42,1045605100,13687,20.97,77000,78100,75900,100300,54100,77200,76393.68,18.44,0,-1624,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6185,22.54,4.71,12,0.17,3376.00,16170.00,85600,20250207,-11.10,43500,20240213,74.94,85600,-11.10,20250207,65700,15.83,20250103,85600,-11.10,20250207,45200,68.36,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N +20250224,091218,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76800,-400,5,-0.52,325433600,4243,6.50,77000,78100,75900,100300,54100,77200,76698.23,18.44,0,-90,80466,78832,77066,75432,73666,77950,74550,45,23100,500,57120,100,1,8128000,6242,22.75,4.75,12,0.05,3376.00,16170.00,85600,20250207,-10.28,43500,20240213,76.55,85600,-10.28,20250207,65700,16.89,20250103,85600,-10.28,20250207,45200,69.91,20240308,1.69,N,340570,500,44 억,,1498668,N,N,9,N,00,N 20250221,161206,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77200,-300,5,-0.39,5020439500,65109,96.16,77500,78700,75300,100700,54300,77500,77108.18,18.25,0,15356,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6275,22.87,4.77,12,0.80,3376.00,16170.00,85600,20250207,-9.81,43500,20240213,77.47,85600,-9.81,20250207,65700,17.50,20250103,85600,-9.81,20250207,45200,70.80,20240308,1.68,N,340570,500,44 억,,1483219,N,N,9,N,00,N 20250221,151210,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77700,200,2,0.26,4831554900,62668,92.55,77500,78700,75300,100700,54300,77500,77097.63,18.25,0,15484,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6315,23.02,4.81,12,0.77,3376.00,16170.00,85600,20250207,-9.23,43500,20240213,78.62,85600,-9.23,20250207,65700,18.26,20250103,85600,-9.23,20250207,45200,71.90,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N 20250221,141211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-400,5,-0.52,4241515600,55031,81.28,77500,78700,75300,100700,54300,77500,77075.01,18.25,0,12937,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6267,22.84,4.77,12,0.68,3376.00,16170.00,85600,20250207,-9.93,43500,20240213,77.24,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,45200,70.58,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N diff --git a/340810/price/prices-20250201.csv b/340810/price/prices-20250201.csv index bee785a29dbb..9673d2e9177c 100644 --- a/340810/price/prices-20250201.csv +++ b/340810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,33327870,9813,65.69,3490,3490,3365,4510,2430,3470,3396.28,0.71,0,-99,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.09,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,32423465,9547,63.91,3490,3490,3365,4510,2430,3470,3396.19,0.71,0,42,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.09,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,-80,5,-2.31,27560595,8106,54.26,3490,3490,3365,4510,2430,3470,3400.02,0.71,0,-178,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,359,-3.41,1.70,12,0.08,-993.00,1994.00,8200,20240216,-58.66,2655,20241115,27.68,3560,-4.78,20250110,3060,10.78,20250102,7820,-56.65,20240226,2655,27.68,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,-70,5,-2.02,24718795,7263,48.62,3490,3490,3365,4510,2430,3470,3403.39,0.71,0,-116,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.71,12,0.07,-993.00,1994.00,8200,20240216,-58.54,2655,20241115,28.06,3560,-4.49,20250110,3060,11.11,20250102,7820,-56.52,20240226,2655,28.06,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,121213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-90,5,-2.59,24701755,7258,48.59,3490,3490,3365,4510,2430,3470,3403.38,0.71,0,-116,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,358,-3.40,1.70,12,0.07,-993.00,1994.00,8200,20240216,-58.78,2655,20241115,27.31,3560,-5.06,20250110,3060,10.46,20250102,7820,-56.78,20240226,2655,27.31,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3385,-85,5,-2.45,14109310,4154,27.81,3490,3490,3365,4510,2430,3470,3396.56,0.71,0,150,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,359,-3.41,1.70,12,0.04,-993.00,1994.00,8200,20240216,-58.72,2655,20241115,27.50,3560,-4.92,20250110,3060,10.62,20250102,7820,-56.71,20240226,2655,27.50,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,101210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-75,5,-2.16,6993585,2047,13.70,3490,3490,3385,4510,2430,3470,3416.50,0.71,0,-95,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,360,-3.42,1.70,12,0.02,-993.00,1994.00,8200,20240216,-58.60,2655,20241115,27.87,3560,-4.63,20250110,3060,10.95,20250102,7820,-56.59,20240226,2655,27.87,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N +20250224,091218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3425,-45,5,-1.30,1541270,449,3.01,3490,3490,3415,4510,2430,3470,3432.67,0.71,0,-79,3536,3502,3436,3402,3336,3520,3420,53,1040,500,2290,5,1,10597863,363,-3.45,1.72,12,0.00,-993.00,1994.00,8200,20240216,-58.23,2655,20241115,29.00,3560,-3.79,20250110,3060,11.93,20250102,7820,-56.20,20240226,2655,29.00,20241115,0.15,N,340810,500,53 억,,74980,N,N,0,N,00,N 20250221,161206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,50,2,1.46,50844420,14935,168.64,3410,3470,3370,4445,2395,3420,3404.35,0.71,0,231,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,368,-3.49,1.74,12,0.14,-993.00,1994.00,8200,20240216,-57.68,2655,20241115,30.70,3560,-2.53,20250110,3060,13.40,20250102,8050,-56.89,20240221,2655,30.70,20241115,0.15,N,340810,500,53 억,,74749,N,N,0,N,00,N 20250221,151211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,45446150,13372,150.99,3410,3450,3370,4445,2395,3420,3398.61,0.71,0,326,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.13,-993.00,1994.00,8200,20240216,-58.11,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8050,-57.33,20240221,2655,29.38,20241115,0.15,N,340810,500,53 억,,74749,N,N,0,N,00,N 20250221,141212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,15,2,0.44,39112640,11526,130.15,3410,3450,3370,4445,2395,3420,3393.43,0.71,0,125,3563,3491,3378,3306,3193,3435,3250,53,1025,500,2250,5,1,10597863,364,-3.46,1.72,12,0.11,-993.00,1994.00,8200,20240216,-58.11,2655,20241115,29.38,3560,-3.51,20250110,3060,12.25,20250102,8050,-57.33,20240221,2655,29.38,20241115,0.15,N,340810,500,53 억,,74749,N,N,0,N,00,N diff --git a/340930/price/prices-20250201.csv b/340930/price/prices-20250201.csv index 14b708073e5b..de0b1d45eae0 100644 --- a/340930/price/prices-20250201.csv +++ b/340930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161216,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-335,5,-12.64,3119516740,1265458,96.16,2635,2740,2315,3445,1855,2650,2465.68,0.21,0,3112,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,792,-5.97,1.11,12,3.70,-388.00,2092.00,6008,20240401,-61.47,1030,20241209,124.76,3040,-23.85,20250217,1142,102.71,20250207,17900,-87.07,20240401,1030,124.76,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,151217,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-295,5,-11.13,3018408130,1221967,92.86,2635,2740,2330,3445,1855,2650,2470.12,0.21,0,6271,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,806,-6.07,1.13,12,3.57,-388.00,2092.00,6008,20240401,-60.80,1030,20241209,128.64,3040,-22.53,20250217,1142,106.22,20250207,17900,-86.84,20240401,1030,128.64,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,141215,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-290,5,-10.94,2845286645,1148395,87.27,2635,2740,2330,3445,1855,2650,2477.62,0.21,0,6140,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,807,-6.08,1.13,12,3.36,-388.00,2092.00,6008,20240401,-60.72,1030,20241209,129.13,3040,-22.37,20250217,1142,106.65,20250207,17900,-86.82,20240401,1030,129.13,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,131216,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-275,5,-10.38,2357460635,941496,71.54,2635,2740,2375,3445,1855,2650,2503.95,0.21,0,1141,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,812,-6.12,1.14,12,2.75,-388.00,2092.00,6008,20240401,-60.47,1030,20241209,130.58,3040,-21.88,20250217,1142,107.97,20250207,17900,-86.73,20240401,1030,130.58,20241209,0.01,N,340930,500,171 억,,70425,Y,N,0,N,02,N +20250224,121213,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-230,5,-8.68,1934627460,765824,58.20,2635,2740,2385,3445,1855,2650,2526.20,0.21,0,4122,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,828,-6.24,1.16,12,2.24,-388.00,2092.00,6008,20240401,-59.72,1030,20241209,134.95,3040,-20.39,20250217,1142,111.91,20250207,17900,-86.48,20240401,1030,134.95,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,111211,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-155,5,-5.85,1512030820,592519,45.03,2635,2740,2465,3445,1855,2650,2551.87,0.21,0,2876,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,853,-6.43,1.19,12,1.73,-388.00,2092.00,6008,20240401,-58.47,1030,20241209,142.23,3040,-17.93,20250217,1142,118.48,20250207,17900,-86.06,20240401,1030,142.23,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,101210,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-55,5,-2.08,989780745,384733,29.24,2635,2740,2485,3445,1855,2650,2572.64,0.21,0,2839,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,888,-6.69,1.24,12,1.12,-388.00,2092.00,6008,20240401,-56.81,1030,20241209,151.94,3040,-14.64,20250217,1142,127.23,20250207,17900,-85.50,20240401,1030,151.94,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N +20250224,091218,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-120,5,-4.53,259925575,101485,7.71,2635,2635,2505,3445,1855,2650,2561.22,0.21,0,882,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,865,-6.52,1.21,12,0.30,-388.00,2092.00,6008,20240401,-57.89,1030,20241209,145.63,3040,-16.78,20250217,1142,121.54,20250207,17900,-85.87,20240401,1030,145.63,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N 20250221,161206,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2650,-150,5,-5.36,3597834270,1306921,47.04,2755,2980,2650,3640,1960,2800,2753.32,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,906,-6.83,1.27,12,3.82,-388.00,2092.00,6008,20240401,-55.89,1030,20241209,157.28,3040,-12.83,20250217,1142,132.05,20250207,17900,-85.20,20240401,1030,157.28,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,N 20250221,151211,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,-55,5,-1.96,3476086710,1261376,45.40,2755,2980,2655,3640,1960,2800,2755.78,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,939,-7.07,1.31,12,3.69,-388.00,2092.00,6008,20240401,-54.31,1030,20241209,166.50,3040,-9.70,20250217,1142,140.37,20250207,17900,-84.66,20240401,1030,166.50,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,N 20250221,141212,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-110,5,-3.93,3119240230,1129321,40.65,2755,2980,2655,3640,1960,2800,2762.04,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,920,-6.93,1.29,12,3.30,-388.00,2092.00,6008,20240401,-55.23,1030,20241209,161.17,3040,-11.51,20250217,1142,135.55,20250207,17900,-84.97,20240401,1030,161.17,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,N diff --git a/341170/price/prices-20250201.csv b/341170/price/prices-20250201.csv index 7653173fdafd..66a711ed7ea9 100644 --- a/341170/price/prices-20250201.csv +++ b/341170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161217,57,100.00,KONEX,,,N,N,N,N, ,N,930,-94,5,-9.18,236840,220,6.78,1099,1099,930,1177,871,1024,1076.55,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,98,-1.52,5.14,12,0.00,-612.00,181.00,8410,20240226,-88.94,800,20250220,16.25,1400,-33.57,20250124,800,16.25,20250220,8410,-88.94,20240226,800,16.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,151217,57,100.00,KONEX,,,N,N,N,N, ,N,1081,57,2,5.57,218240,200,6.16,1099,1099,930,1177,871,1024,1091.20,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,114,-1.77,5.97,12,0.00,-612.00,181.00,8410,20240226,-87.15,800,20250220,35.12,1400,-22.79,20250124,800,35.12,20250220,8410,-87.15,20240226,800,35.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,141215,57,100.00,KONEX,,,N,N,N,N, ,N,1081,57,2,5.57,218240,200,6.16,1099,1099,930,1177,871,1024,1091.20,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,114,-1.77,5.97,12,0.00,-612.00,181.00,8410,20240226,-87.15,800,20250220,35.12,1400,-22.79,20250124,800,35.12,20250220,8410,-87.15,20240226,800,35.12,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,131217,57,100.00,KONEX,,,N,N,N,N, ,N,1098,74,2,7.23,209719,191,5.88,1099,1099,1098,1177,871,1024,1098.01,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,116,-1.79,6.07,12,0.00,-612.00,181.00,8410,20240226,-86.94,800,20250220,37.25,1400,-21.57,20250124,800,37.25,20250220,8410,-86.94,20240226,800,37.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,121213,57,100.00,KONEX,,,N,N,N,N, ,N,1098,74,2,7.23,209719,191,5.88,1099,1099,1098,1177,871,1024,1098.01,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,116,-1.79,6.07,12,0.00,-612.00,181.00,8410,20240226,-86.94,800,20250220,37.25,1400,-21.57,20250124,800,37.25,20250220,8410,-86.94,20240226,800,37.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,111211,57,100.00,KONEX,,,N,N,N,N, ,N,1098,74,2,7.23,209719,191,5.88,1099,1099,1098,1177,871,1024,1098.01,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,116,-1.79,6.07,12,0.00,-612.00,181.00,8410,20240226,-86.94,800,20250220,37.25,1400,-21.57,20250124,800,37.25,20250220,8410,-86.94,20240226,800,37.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,101210,57,100.00,KONEX,,,N,N,N,N, ,N,1098,74,2,7.23,209719,191,5.88,1099,1099,1098,1177,871,1024,1098.01,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,116,-1.79,6.07,12,0.00,-612.00,181.00,8410,20240226,-86.94,800,20250220,37.25,1400,-21.57,20250124,800,37.25,20250220,8410,-86.94,20240226,800,37.25,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20250224,091219,57,100.00,KONEX,,,N,N,N,N, ,N,1099,75,2,7.32,1099,1,0.03,1099,1099,1099,1177,871,1024,1099.00,0.00,0,0,1117,1070,985,938,853,1094,962,53,153,500,610,1,1,10533205,116,-1.80,6.07,12,0.00,-612.00,181.00,8410,20240226,-86.93,800,20250220,37.38,1400,-21.50,20250124,800,37.38,20250220,8410,-86.93,20240226,800,37.38,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250221,161206,57,100.00,KONEX,,,N,N,N,N, ,N,1024,124,2,13.78,3228170,3247,45.75,990,1032,900,1035,765,900,994.20,0.00,0,0,1100,1000,900,800,700,950,750,53,135,500,540,1,1,10533205,108,-1.67,5.66,12,0.03,-612.00,181.00,8410,20240226,-87.82,800,20250220,28.00,1400,-26.86,20250124,800,28.00,20250220,8410,-87.82,20240226,800,28.00,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250221,151211,57,100.00,KONEX,,,N,N,N,N, ,N,1024,124,2,13.78,3228170,3247,45.75,990,1032,900,1035,765,900,994.20,0.00,0,0,1100,1000,900,800,700,950,750,53,135,500,540,1,1,10533205,108,-1.67,5.66,12,0.03,-612.00,181.00,8410,20240226,-87.82,800,20250220,28.00,1400,-26.86,20250124,800,28.00,20250220,8410,-87.82,20240226,800,28.00,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20250221,141212,57,100.00,KONEX,,,N,N,N,N, ,N,1032,132,2,14.67,2210816,2247,31.66,990,1032,900,1035,765,900,983.90,0.00,0,0,1100,1000,900,800,700,950,750,53,135,500,540,1,1,10533205,109,-1.69,5.70,12,0.02,-612.00,181.00,8410,20240226,-87.73,800,20250220,29.00,1400,-26.29,20250124,800,29.00,20250220,8410,-87.73,20240226,800,29.00,20250220,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20250201.csv b/341310/price/prices-20250201.csv index e27243940483..b2601f7544cb 100644 --- a/341310/price/prices-20250201.csv +++ b/341310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161217,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,151218,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,141215,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,131217,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,121214,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,111212,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,101211,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20250224,091219,57,100.00,KONEX,,,N,N,N,N, ,N,699,2,2,0.29,699,1,0.10,699,699,699,801,593,697,699.00,0.00,0,0,796,746,649,599,502,698,551,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250221,161207,57,100.00,KONEX,,,N,N,N,N, ,N,697,48,2,7.40,565824,1023,115.86,699,699,552,746,552,649,553.10,0.00,0,0,886,767,680,561,474,724,518,17,97,100,380,1,1,17293400,121,-3.50,0.85,12,0.01,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250221,151211,57,100.00,KONEX,,,N,N,N,N, ,N,697,48,2,7.40,565824,1023,115.86,699,699,552,746,552,649,553.10,0.00,0,0,886,767,680,561,474,724,518,17,97,100,380,1,1,17293400,121,-3.50,0.85,12,0.01,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20250221,141213,57,100.00,KONEX,,,N,N,N,N, ,N,697,48,2,7.40,565824,1023,115.86,699,699,552,746,552,649,553.10,0.00,0,0,886,767,680,561,474,724,518,17,97,100,380,1,1,17293400,121,-3.50,0.85,12,0.01,-199.00,823.00,1399,20240704,-50.18,426,20240314,63.62,900,-22.56,20250206,552,26.27,20250221,1399,-50.18,20240704,426,63.62,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250201.csv b/343090/price/prices-20250201.csv index 3529987694de..61455f0cd42f 100644 --- a/343090/price/prices-20250201.csv +++ b/343090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161217,57,100.00,KONEX,,,N,N,N,N, ,N,2250,15,2,0.67,16215015,7324,738.31,2240,2250,2140,2570,1900,2235,2213.96,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,401,-10.98,22.73,12,0.04,-205.00,99.00,6600,20240404,-65.91,1611,20241111,39.66,2520,-10.71,20250115,1906,18.05,20250102,6600,-65.91,20240404,1611,39.66,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,151218,57,100.00,KONEX,,,N,N,N,N, ,N,2230,-5,5,-0.22,16046390,7249,730.75,2240,2250,2140,2570,1900,2235,2213.60,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,398,-10.88,22.53,12,0.04,-205.00,99.00,6600,20240404,-66.21,1611,20241111,38.42,2520,-11.51,20250115,1906,17.00,20250102,6600,-66.21,20240404,1611,38.42,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,141216,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,5372130,2444,246.37,2240,2240,2140,2570,1900,2235,2198.09,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,399,-10.90,22.58,12,0.01,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,131217,57,100.00,KONEX,,,N,N,N,N, ,N,2190,-45,5,-2.01,1851870,860,86.69,2240,2240,2140,2570,1900,2235,2153.34,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,391,-10.68,22.12,12,0.00,-205.00,99.00,6600,20240404,-66.82,1611,20241111,35.94,2520,-13.10,20250115,1906,14.90,20250102,6600,-66.82,20240404,1611,35.94,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,121214,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-40,5,-1.79,1727040,803,80.95,2240,2240,2140,2570,1900,2235,2150.73,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,392,-10.71,22.17,12,0.00,-205.00,99.00,6600,20240404,-66.74,1611,20241111,36.25,2520,-12.90,20250115,1906,15.16,20250102,6600,-66.74,20240404,1611,36.25,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,111212,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-40,5,-1.79,1348595,627,63.21,2240,2240,2140,2570,1900,2235,2150.87,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,392,-10.71,22.17,12,0.00,-205.00,99.00,6600,20240404,-66.74,1611,20241111,36.25,2520,-12.90,20250115,1906,15.16,20250102,6600,-66.74,20240404,1611,36.25,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,101211,57,100.00,KONEX,,,N,N,N,N, ,N,2195,-40,5,-1.79,1339815,623,62.80,2240,2240,2140,2570,1900,2235,2150.59,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,392,-10.71,22.17,12,0.00,-205.00,99.00,6600,20240404,-66.74,1611,20241111,36.25,2520,-12.90,20250115,1906,15.16,20250102,6600,-66.74,20240404,1611,36.25,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20250224,091219,57,100.00,KONEX,,,N,N,N,N, ,N,2235,0,3,0.00,67055,30,3.02,2240,2240,2235,2570,1900,2235,2235.17,0.00,0,0,2325,2280,2235,2190,2145,2257,2167,89,335,500,1430,5,1,17841811,399,-10.90,22.58,12,0.00,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250221,161207,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,2223935,992,35.21,2280,2280,2190,2530,1870,2200,2241.87,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.01,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250221,151212,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,2221700,991,35.18,2280,2280,2190,2530,1870,2200,2241.88,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.01,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20250221,141213,57,100.00,KONEX,,,N,N,N,N, ,N,2235,35,2,1.59,1971085,878,31.17,2280,2280,2190,2530,1870,2200,2244.97,0.00,0,0,2340,2270,2215,2145,2090,2242,2117,89,330,500,1400,5,1,17841811,399,-10.90,22.58,12,0.00,-205.00,99.00,6600,20240404,-66.14,1611,20241111,38.73,2520,-11.31,20250115,1906,17.26,20250102,6600,-66.14,20240404,1611,38.73,20241111,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250201.csv b/344820/price/prices-20250201.csv index e622536db454..4956e0c50b8b 100644 --- a/344820/price/prices-20250201.csv +++ b/344820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34300,300,2,0.88,1415507750,41318,88.17,34000,34500,33950,44200,23800,34000,34258.86,10.44,0,-882,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5478,6.70,0.37,12,0.26,5117.00,93242.00,43800,20240220,-21.69,33300,20250220,3.00,37800,-9.26,20250107,33300,3.00,20250220,42950,-20.14,20240718,33300,3.00,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,14,N,00,N +20250224,151218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34350,350,2,1.03,1361319250,39739,84.80,34000,34500,33950,44200,23800,34000,34256.50,10.44,0,-606,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5486,6.71,0.37,12,0.25,5117.00,93242.00,43800,20240220,-21.58,33300,20250220,3.15,37800,-9.13,20250107,33300,3.15,20250220,42950,-20.02,20240718,33300,3.15,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,141216,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34250,250,2,0.74,1189956800,34741,74.13,34000,34500,33950,44200,23800,34000,34252.23,10.44,0,1177,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5470,6.69,0.37,12,0.22,5117.00,93242.00,43800,20240220,-21.80,33300,20250220,2.85,37800,-9.39,20250107,33300,2.85,20250220,42950,-20.26,20240718,33300,2.85,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,131218,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34300,300,2,0.88,935410350,27310,58.28,34000,34500,33950,44200,23800,34000,34251.57,10.44,0,3698,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5478,6.70,0.37,12,0.17,5117.00,93242.00,43800,20240220,-21.69,33300,20250220,3.00,37800,-9.26,20250107,33300,3.00,20250220,42950,-20.14,20240718,33300,3.00,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,121214,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34250,250,2,0.74,746543900,21800,46.52,34000,34500,33950,44200,23800,34000,34245.13,10.44,0,3595,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5470,6.69,0.37,12,0.14,5117.00,93242.00,43800,20240220,-21.80,33300,20250220,2.85,37800,-9.39,20250107,33300,2.85,20250220,42950,-20.26,20240718,33300,2.85,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,111212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34250,250,2,0.74,680452500,19871,42.40,34000,34500,33950,44200,23800,34000,34243.50,10.44,0,3955,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5470,6.69,0.37,12,0.12,5117.00,93242.00,43800,20240220,-21.80,33300,20250220,2.85,37800,-9.39,20250107,33300,2.85,20250220,42950,-20.26,20240718,33300,2.85,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,101211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34300,300,2,0.88,527251100,15402,32.87,34000,34500,33950,44200,23800,34000,34232.64,10.44,0,7016,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5478,6.70,0.37,12,0.10,5117.00,93242.00,43800,20240220,-21.69,33300,20250220,3.00,37800,-9.26,20250107,33300,3.00,20250220,42950,-20.14,20240718,33300,3.00,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N +20250224,091220,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34300,300,2,0.88,246460450,7222,15.41,34000,34300,33950,44200,23800,34000,34126.34,10.44,0,2253,34333,34166,33833,33666,33333,34250,33750,160,10200,1000,26520,50,1,15970512,5478,6.70,0.37,12,0.05,5117.00,93242.00,43800,20240220,-21.69,33300,20250220,3.00,37800,-9.26,20250107,33300,3.00,20250220,42950,-20.14,20240718,33300,3.00,20250220,0.35,N,344820,1000,159 억,,1666642,N,N,52,N,00,N 20250221,161207,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,34000,500,2,1.49,1574294800,46595,102.05,33500,34000,33500,43550,23450,33500,33784.91,10.48,0,-7148,33833,33666,33483,33316,33133,33575,33225,160,10050,1000,26130,50,1,15970512,5430,6.64,0.36,12,0.29,5117.00,93242.00,43800,20240220,-22.37,33300,20250220,2.10,37800,-10.05,20250107,33300,2.10,20250220,43300,-21.48,20240221,33300,2.10,20250220,0.32,N,344820,1000,159 억,,1673687,N,N,52,N,00,N 20250221,151212,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33850,350,2,1.04,1418176550,41996,91.98,33500,33950,33500,43550,23450,33500,33769.32,10.48,0,-6308,33833,33666,33483,33316,33133,33575,33225,160,10050,1000,26130,50,1,15970512,5406,6.62,0.36,12,0.26,5117.00,93242.00,43800,20240220,-22.72,33300,20250220,1.65,37800,-10.45,20250107,33300,1.65,20250220,43300,-21.82,20240221,33300,1.65,20250220,0.32,N,344820,1000,159 억,,1673687,N,N,57,N,00,N 20250221,141213,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,33700,200,2,0.60,796834450,23636,51.77,33500,33850,33500,43550,23450,33500,33712.75,10.48,0,-8001,33833,33666,33483,33316,33133,33575,33225,160,10050,1000,26130,50,1,15970512,5382,6.59,0.36,12,0.15,5117.00,93242.00,43800,20240220,-23.06,33300,20250220,1.20,37800,-10.85,20250107,33300,1.20,20250220,43300,-22.17,20240221,33300,1.20,20250220,0.32,N,344820,1000,159 억,,1673687,N,N,57,N,00,N diff --git a/344860/price/prices-20250201.csv b/344860/price/prices-20250201.csv index 94850a2f7afc..c22963091223 100644 --- a/344860/price/prices-20250201.csv +++ b/344860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,-7,5,-0.43,225602500,136613,68.78,1647,1671,1634,2140,1153,1647,1651.62,9.85,0,-3292,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,197,13.78,1.23,12,1.14,119.00,1332.00,2665,20240705,-38.46,1382,20241204,18.67,1979,-17.13,20250113,1418,15.66,20250102,2665,-38.46,20240705,1382,18.67,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,151218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,1,2,0.06,213152113,129037,64.97,1647,1671,1634,2140,1153,1647,1651.87,9.85,0,-527,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,198,13.85,1.24,12,1.07,119.00,1332.00,2665,20240705,-38.16,1382,20241204,19.25,1979,-16.73,20250113,1418,16.22,20250102,2665,-38.16,20240705,1382,19.25,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,141216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1655,8,2,0.49,196478522,118925,59.88,1647,1671,1634,2140,1153,1647,1652.12,9.85,0,-1616,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,199,13.91,1.24,12,0.99,119.00,1332.00,2665,20240705,-37.90,1382,20241204,19.75,1979,-16.37,20250113,1418,16.71,20250102,2665,-37.90,20240705,1382,19.75,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,131218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,9,2,0.55,152644807,92352,46.50,1647,1671,1634,2140,1153,1647,1652.86,9.85,0,-946,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,199,13.92,1.24,12,0.77,119.00,1332.00,2665,20240705,-37.86,1382,20241204,19.83,1979,-16.32,20250113,1418,16.78,20250102,2665,-37.86,20240705,1382,19.83,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,121215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1660,13,2,0.79,129108728,78103,39.32,1647,1671,1634,2140,1153,1647,1653.06,9.85,0,-620,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,200,13.95,1.25,12,0.65,119.00,1332.00,2665,20240705,-37.71,1382,20241204,20.12,1979,-16.12,20250113,1418,17.07,20250102,2665,-37.71,20240705,1382,20.12,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,111213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1663,16,2,0.97,105651061,63960,32.20,1647,1671,1634,2140,1153,1647,1651.83,9.85,0,257,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,200,13.97,1.25,12,0.53,119.00,1332.00,2665,20240705,-37.60,1382,20241204,20.33,1979,-15.97,20250113,1418,17.28,20250102,2665,-37.60,20240705,1382,20.33,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,101212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1659,12,2,0.73,75499787,45736,23.03,1647,1671,1634,2140,1153,1647,1650.78,9.85,0,159,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,200,13.94,1.25,12,0.38,119.00,1332.00,2665,20240705,-37.75,1382,20241204,20.04,1979,-16.17,20250113,1418,17.00,20250102,2665,-37.75,20240705,1382,20.04,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N +20250224,091220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1647,0,3,0.00,39969659,24139,12.15,1647,1671,1647,2140,1153,1647,1655.83,9.85,0,157,1699,1672,1631,1604,1563,1686,1618,12,493,100,1050,1,1,12030000,198,13.84,1.24,12,0.20,119.00,1332.00,2665,20240705,-38.20,1382,20241204,19.18,1979,-16.78,20250113,1418,16.15,20250102,2665,-38.20,20240705,1382,19.18,20241204,0.15,N,344860,100,12 억,,1184450,N,N,0,N,00,N 20250221,161208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1647,55,2,3.45,323073208,198583,92.24,1603,1658,1590,2065,1115,1592,1626.89,9.82,0,2666,1663,1627,1556,1520,1449,1645,1538,12,473,100,1010,1,1,12030000,198,13.84,1.24,12,1.65,119.00,1332.00,2665,20240705,-38.20,1382,20241204,19.18,1979,-16.78,20250113,1418,16.15,20250102,2665,-38.20,20240705,1382,19.18,20241204,0.15,N,344860,100,12 억,,1181744,N,N,0,N,00,N 20250221,151212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,56,2,3.52,309932872,190608,88.54,1603,1658,1590,2065,1115,1592,1626.02,9.82,0,3860,1663,1627,1556,1520,1449,1645,1538,12,473,100,1010,1,1,12030000,198,13.85,1.24,12,1.58,119.00,1332.00,2665,20240705,-38.16,1382,20241204,19.25,1979,-16.73,20250113,1418,16.22,20250102,2665,-38.16,20240705,1382,19.25,20241204,0.15,N,344860,100,12 억,,1181744,N,N,0,N,00,N 20250221,141213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1652,60,2,3.77,270796737,166907,77.53,1603,1655,1590,2065,1115,1592,1622.44,9.82,0,3410,1663,1627,1556,1520,1449,1645,1538,12,473,100,1010,1,1,12030000,199,13.88,1.24,12,1.39,119.00,1332.00,2665,20240705,-38.01,1382,20241204,19.54,1979,-16.52,20250113,1418,16.50,20250102,2665,-38.01,20240705,1382,19.54,20241204,0.15,N,344860,100,12 억,,1181744,N,N,0,N,00,N diff --git a/346010/price/prices-20250201.csv b/346010/price/prices-20250201.csv index bca232c0c7dd..d9139ca36f68 100644 --- a/346010/price/prices-20250201.csv +++ b/346010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161218,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,151219,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,141216,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,131218,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,121215,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,111213,54,100.00,KONEX,,,N,N,N,N, ,N,900,-135,5,-13.04,10100,11,550.00,1100,1100,900,1190,880,1035,918.18,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,4000,20240213,-77.50,434,20250213,107.37,1100,-18.18,20250224,434,107.37,20250213,4000,-77.50,20240229,434,107.37,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,101212,54,100.00,KONEX,,,N,N,N,N, ,N,1100,65,2,6.28,1100,1,50.00,1100,1100,1100,1190,880,1035,1100.00,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,53,-1.67,47.83,12,0.00,-657.00,23.00,4000,20240213,-72.50,434,20250213,153.46,1100,0.00,20250224,434,153.46,20250213,4000,-72.50,20240229,434,153.46,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N +20250224,091220,54,100.00,KONEX,,,N,N,N,N, ,N,1035,0,3,0.00,0,0,0.00,0,0,0,1190,880,1035,0.00,0.00,0,0,1035,1035,1035,1035,1035,1035,1035,24,155,500,620,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4000,20240213,-74.12,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,01,N 20250221,161208,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250221,151213,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20250221,141214,57,100.00,KONEX,,,N,N,N,N, ,N,1035,135,1,15.00,2070,2,0.83,1035,1035,1035,1035,765,900,1035.00,0.00,0,0,1106,1002,951,847,796,977,822,24,135,500,540,1,1,4860062,50,-1.58,45.00,12,0.00,-657.00,23.00,4300,20240208,-75.93,434,20250213,138.48,1055,-1.90,20250220,434,138.48,20250213,4000,-74.12,20240229,434,138.48,20250213,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250201.csv b/347000/price/prices-20250201.csv index a4ee9242ce97..0167a5de0718 100644 --- a/347000/price/prices-20250201.csv +++ b/347000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2275,35,2,1.56,107275335,47846,34.02,2255,2275,2210,2910,1570,2240,2242.02,0.95,0,-5697,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,751,-66.91,1.94,12,0.14,-34.00,1171.00,3320,20240520,-31.48,1760,20241209,29.26,2350,-3.19,20250221,1907,19.30,20250102,3320,-31.48,20240520,1760,29.26,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,151219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,5,2,0.22,98271760,43884,31.20,2255,2260,2210,2910,1570,2240,2239.35,0.95,0,-5125,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,741,-66.03,1.92,12,0.13,-34.00,1171.00,3320,20240520,-32.38,1760,20241209,27.56,2350,-4.47,20250221,1907,17.72,20250102,3320,-32.38,20240520,1760,27.56,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,10,2,0.45,65482705,29262,20.80,2255,2260,2210,2910,1570,2240,2237.78,0.95,0,-5157,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,743,-66.18,1.92,12,0.09,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,131218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,0,3,0.00,62262430,27827,19.78,2255,2260,2210,2910,1570,2240,2237.45,0.95,0,-4607,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,739,-65.88,1.91,12,0.08,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2350,-4.68,20250221,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,121215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2230,-10,5,-0.45,62009835,27714,19.70,2255,2260,2210,2910,1570,2240,2237.46,0.95,0,-4642,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,736,-65.59,1.90,12,0.08,-34.00,1171.00,3320,20240520,-32.83,1760,20241209,26.70,2350,-5.11,20250221,1907,16.94,20250102,3320,-32.83,20240520,1760,26.70,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,111213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,0,3,0.00,55652370,24873,17.68,2255,2260,2210,2910,1570,2240,2237.43,0.95,0,-2820,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,739,-65.88,1.91,12,0.08,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2350,-4.68,20250221,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,101212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,5,2,0.22,33969720,15231,10.83,2255,2255,2210,2910,1570,2240,2230.10,0.95,0,-1285,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,741,-66.03,1.92,12,0.05,-34.00,1171.00,3320,20240520,-32.38,1760,20241209,27.56,2350,-4.47,20250221,1907,17.72,20250102,3320,-32.38,20240520,1760,27.56,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N +20250224,091221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2225,-15,5,-0.67,7892490,3528,2.51,2255,2255,2215,2910,1570,2240,2236.83,0.95,0,-775,2430,2335,2255,2160,2080,2382,2207,169,670,500,1380,5,1,33004976,734,-65.44,1.90,12,0.01,-34.00,1171.00,3320,20240520,-32.98,1760,20241209,26.42,2350,-5.32,20250221,1907,16.68,20250102,3320,-32.98,20240520,1760,26.42,20241209,1.22,N,347000,500,168 억,,312741,N,N,0,N,00,N 20250221,161208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2240,60,2,2.75,316055355,140637,194.20,2195,2350,2175,2830,1530,2180,2247.31,0.93,0,6252,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,739,-65.88,1.91,12,0.43,-34.00,1171.00,3320,20240520,-32.53,1760,20241209,27.27,2350,-4.68,20250221,1907,17.46,20250102,3320,-32.53,20240520,1760,27.27,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N 20250221,151213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,70,2,3.21,311594880,138645,191.45,2195,2350,2175,2830,1530,2180,2247.43,0.93,0,6571,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,743,-66.18,1.92,12,0.42,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N 20250221,141214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2250,70,2,3.21,302455715,134588,185.84,2195,2350,2175,2830,1530,2180,2247.27,0.93,0,6544,2223,2201,2183,2161,2143,2192,2152,169,650,500,1350,5,1,33004976,743,-66.18,1.92,12,0.41,-34.00,1171.00,3320,20240520,-32.23,1760,20241209,27.84,2350,-4.26,20250221,1907,17.99,20250102,3320,-32.23,20240520,1760,27.84,20241209,1.22,N,347000,500,168 억,,306571,N,N,0,N,00,N diff --git a/347700/price/prices-20250201.csv b/347700/price/prices-20250201.csv index 7efd292bfa21..99b0265903bb 100644 --- a/347700/price/prices-20250201.csv +++ b/347700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-100,5,-1.33,5073778840,696006,84.44,7450,7550,7050,9750,5250,7500,7289.84,3.03,0,-8217,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1631,-7.39,12.91,12,3.16,-1002.00,573.00,8990,20250214,-17.69,1613,20240624,358.77,8990,-17.69,20250214,3955,87.10,20250102,8990,-17.69,20250214,1613,358.77,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,151219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7290,-210,5,-2.80,4960203980,680599,82.57,7450,7550,7050,9750,5250,7500,7287.99,3.03,0,-7220,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1607,-7.28,12.72,12,3.09,-1002.00,573.00,8990,20250214,-18.91,1613,20240624,351.95,8990,-18.91,20250214,3955,84.32,20250102,8990,-18.91,20250214,1613,351.95,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,141217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,-320,5,-4.27,4559599280,625444,75.88,7450,7550,7050,9750,5250,7500,7290.17,3.03,0,-365,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1582,-7.17,12.53,12,2.84,-1002.00,573.00,8990,20250214,-20.13,1613,20240624,345.13,8990,-20.13,20250214,3955,81.54,20250102,8990,-20.13,20250214,1613,345.13,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,131219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-190,5,-2.53,4401187080,603647,73.24,7450,7550,7050,9750,5250,7500,7290.99,3.03,0,-1247,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1611,-7.30,12.76,12,2.74,-1002.00,573.00,8990,20250214,-18.69,1613,20240624,353.19,8990,-18.69,20250214,3955,84.83,20250102,8990,-18.69,20250214,1613,353.19,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,121215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7200,-300,5,-4.00,4005835360,548872,66.59,7450,7550,7050,9750,5250,7500,7298.30,3.03,0,-1027,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1587,-7.19,12.57,12,2.49,-1002.00,573.00,8990,20250214,-19.91,1613,20240624,346.37,8990,-19.91,20250214,3955,82.05,20250102,8990,-19.91,20250214,1613,346.37,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,111214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-190,5,-2.53,3552298790,486321,59.00,7450,7550,7050,9750,5250,7500,7304.43,3.03,0,18374,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1611,-7.30,12.76,12,2.21,-1002.00,573.00,8990,20250214,-18.69,1613,20240624,353.19,8990,-18.69,20250214,3955,84.83,20250102,8990,-18.69,20250214,1613,353.19,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,101212,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7350,-150,5,-2.00,2746182120,375925,45.61,7450,7550,7050,9750,5250,7500,7305.13,3.03,0,44789,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1620,-7.34,12.83,12,1.71,-1002.00,573.00,8990,20250214,-18.24,1613,20240624,355.67,8990,-18.24,20250214,3955,85.84,20250102,8990,-18.24,20250214,1613,355.67,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N +20250224,091221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,-250,5,-3.33,1331592420,181645,22.04,7450,7550,7120,9750,5250,7500,7330.73,3.03,0,48716,8673,8086,7753,7166,6833,7920,7000,110,2250,500,5100,10,1,22040013,1598,-7.24,12.65,12,0.82,-1002.00,573.00,8990,20250214,-19.35,1613,20240624,349.47,8990,-19.35,20250214,3955,83.31,20250102,8990,-19.35,20250214,1613,349.47,20240624,0.00,N,347700,500,110 억,,668066,N,N,0,N,00,N 20250221,161208,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-470,5,-5.90,6420840280,821478,325.73,7830,8340,7420,10360,5580,7970,7816.50,2.66,0,80201,8436,8202,7986,7752,7536,8095,7645,110,2390,500,5410,10,1,22040013,1653,-7.49,13.09,12,3.73,-1002.00,573.00,8990,20250214,-16.57,1613,20240624,364.97,8990,-16.57,20250214,3955,89.63,20250102,8990,-16.57,20250214,1613,364.97,20240624,0.00,N,347700,500,110 억,,586735,N,N,0,N,00,N 20250221,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7590,-380,5,-4.77,5916214110,754458,299.16,7830,8340,7480,10360,5580,7970,7841.67,2.66,0,89523,8436,8202,7986,7752,7536,8095,7645,110,2390,500,5410,10,1,22040013,1673,-7.57,13.25,12,3.42,-1002.00,573.00,8990,20250214,-15.57,1613,20240624,370.55,8990,-15.57,20250214,3955,91.91,20250102,8990,-15.57,20250214,1613,370.55,20240624,0.00,N,347700,500,110 억,,586735,N,N,0,N,00,N 20250221,141214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-260,5,-3.26,4607684320,583618,231.42,7830,8340,7620,10360,5580,7970,7895.03,2.66,0,79824,8436,8202,7986,7752,7536,8095,7645,110,2390,500,5410,10,1,22040013,1699,-7.69,13.46,12,2.65,-1002.00,573.00,8990,20250214,-14.24,1613,20240624,377.99,8990,-14.24,20250214,3955,94.94,20250102,8990,-14.24,20250214,1613,377.99,20240624,0.00,N,347700,500,110 억,,586735,N,N,0,N,00,N diff --git a/347740/price/prices-20250201.csv b/347740/price/prices-20250201.csv index 5b012594f2fa..4659ab3ea7e5 100644 --- a/347740/price/prices-20250201.csv +++ b/347740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,-5,5,-0.21,76277430,32978,51.30,2345,2345,2290,3040,1640,2340,2312.98,0.48,0,-8404,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,701,14.59,0.94,12,0.11,160.00,2493.00,3530,20240626,-33.85,1907,20241209,22.44,2395,-2.51,20250210,2020,15.59,20250203,3530,-33.85,20240626,1907,22.44,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,151220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,-20,5,-0.85,56089635,24317,37.83,2345,2345,2290,3040,1640,2340,2306.60,0.48,0,-6488,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,696,14.50,0.93,12,0.08,160.00,2493.00,3530,20240626,-34.28,1907,20241209,21.66,2395,-3.13,20250210,2020,14.85,20250203,3530,-34.28,20240626,1907,21.66,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-30,5,-1.28,50839105,22050,34.30,2345,2345,2290,3040,1640,2340,2305.63,0.48,0,-6504,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,693,14.44,0.93,12,0.07,160.00,2493.00,3530,20240626,-34.56,1907,20241209,21.13,2395,-3.55,20250210,2020,14.36,20250203,3530,-34.56,20240626,1907,21.13,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,131219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-35,5,-1.50,49091055,21291,33.12,2345,2345,2290,3040,1640,2340,2305.72,0.48,0,-6715,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,692,14.41,0.92,12,0.07,160.00,2493.00,3530,20240626,-34.70,1907,20241209,20.87,2395,-3.76,20250210,2020,14.11,20250203,3530,-34.70,20240626,1907,20.87,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,-35,5,-1.50,47398635,20557,31.98,2345,2345,2290,3040,1640,2340,2305.72,0.48,0,-6279,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,692,14.41,0.92,12,0.07,160.00,2493.00,3530,20240626,-34.70,1907,20241209,20.87,2395,-3.76,20250210,2020,14.11,20250203,3530,-34.70,20240626,1907,20.87,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,111214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-40,5,-1.71,41238680,17872,27.80,2345,2345,2300,3040,1640,2340,2307.45,0.48,0,-6275,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,690,14.38,0.92,12,0.06,160.00,2493.00,3530,20240626,-34.84,1907,20241209,20.61,2395,-3.97,20250210,2020,13.86,20250203,3530,-34.84,20240626,1907,20.61,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,101213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-25,5,-1.07,24114300,10437,16.23,2345,2345,2305,3040,1640,2340,2310.46,0.48,0,-4551,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,695,14.47,0.93,12,0.03,160.00,2493.00,3530,20240626,-34.42,1907,20241209,21.39,2395,-3.34,20250210,2020,14.60,20250203,3530,-34.42,20240626,1907,21.39,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N +20250224,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-15,5,-0.64,3908210,1679,2.61,2345,2345,2305,3040,1640,2340,2327.70,0.48,0,-346,2373,2356,2328,2311,2283,2342,2297,150,700,500,1630,5,1,30010576,698,14.53,0.93,12,0.01,160.00,2493.00,3530,20240626,-34.14,1907,20241209,21.92,2395,-2.92,20250210,2020,15.10,20250203,3530,-34.14,20240626,1907,21.92,20241209,3.18,N,347740,500,150 억,,145185,N,N,0,N,00,N 20250221,161209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,0,3,0.00,148974495,64278,109.90,2345,2345,2300,3040,1640,2340,2317.66,0.45,0,9399,2400,2370,2350,2320,2300,2360,2310,150,700,500,1630,5,1,30010576,702,14.62,0.94,12,0.21,160.00,2493.00,3530,20240626,-33.71,1907,20241209,22.71,2395,-2.30,20250210,2020,15.84,20250203,3530,-33.71,20240626,1907,22.71,20241209,3.13,N,347740,500,150 억,,135787,N,N,0,N,00,N 20250221,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,-5,5,-0.21,145737450,62892,107.53,2345,2345,2300,3040,1640,2340,2317.27,0.45,0,10069,2400,2370,2350,2320,2300,2360,2310,150,700,500,1630,5,1,30010576,701,14.59,0.94,12,0.21,160.00,2493.00,3530,20240626,-33.85,1907,20241209,22.44,2395,-2.51,20250210,2020,15.59,20250203,3530,-33.85,20240626,1907,22.44,20241209,3.13,N,347740,500,150 억,,135787,N,N,0,N,00,N 20250221,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-25,5,-1.07,121377095,52404,89.60,2345,2345,2300,3040,1640,2340,2316.18,0.45,0,8634,2400,2370,2350,2320,2300,2360,2310,150,700,500,1630,5,1,30010576,695,14.47,0.93,12,0.17,160.00,2493.00,3530,20240626,-34.42,1907,20241209,21.39,2395,-3.34,20250210,2020,14.60,20250203,3530,-34.42,20240626,1907,21.39,20241209,3.13,N,347740,500,150 억,,135787,N,N,0,N,00,N diff --git a/347770/price/prices-20250201.csv b/347770/price/prices-20250201.csv index 3ea98d1760bd..5c811964a6a3 100644 --- a/347770/price/prices-20250201.csv +++ b/347770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1575,-13,5,-0.82,6633857,4229,8.82,1572,1588,1555,2060,1112,1588,1568.63,0.63,0,-989,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,360,13.02,0.60,12,0.02,121.00,2619.00,4645,20240215,-66.09,1478,20250205,6.56,2265,-30.46,20250117,1478,6.56,20250205,4500,-65.00,20240304,1478,6.56,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,151220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1574,-14,5,-0.88,5548916,3535,7.37,1572,1588,1555,2060,1112,1588,1569.71,0.63,0,-671,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,360,13.01,0.60,12,0.02,121.00,2619.00,4645,20240215,-66.11,1478,20250205,6.50,2265,-30.51,20250117,1478,6.50,20250205,4500,-65.02,20240304,1478,6.50,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1579,-9,5,-0.57,4418282,2812,5.86,1572,1588,1555,2060,1112,1588,1571.22,0.63,0,-455,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,361,13.05,0.60,12,0.01,121.00,2619.00,4645,20240215,-66.01,1478,20250205,6.83,2265,-30.29,20250117,1478,6.83,20250205,4500,-64.91,20240304,1478,6.83,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,131219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1580,-8,5,-0.50,4388281,2793,5.82,1572,1588,1555,2060,1112,1588,1571.17,0.63,0,-455,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,361,13.06,0.60,12,0.01,121.00,2619.00,4645,20240215,-65.98,1478,20250205,6.90,2265,-30.24,20250117,1478,6.90,20250205,4500,-64.89,20240304,1478,6.90,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,121216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1582,-6,5,-0.38,4026461,2564,5.35,1572,1588,1555,2060,1112,1588,1570.38,0.63,0,-455,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,362,13.07,0.60,12,0.01,121.00,2619.00,4645,20240215,-65.94,1478,20250205,7.04,2265,-30.15,20250117,1478,7.04,20250205,4500,-64.84,20240304,1478,7.04,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1586,-2,5,-0.13,3109382,1977,4.12,1572,1588,1555,2060,1112,1588,1572.78,0.63,0,-457,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,363,13.11,0.61,12,0.01,121.00,2619.00,4645,20240215,-65.86,1478,20250205,7.31,2265,-29.98,20250117,1478,7.31,20250205,4500,-64.76,20240304,1478,7.31,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,101213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1583,-5,5,-0.31,618368,393,0.82,1572,1588,1555,2060,1112,1588,1573.46,0.63,0,-85,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,362,13.08,0.60,12,0.00,121.00,2619.00,4645,20240215,-65.92,1478,20250205,7.10,2265,-30.11,20250117,1478,7.10,20250205,4500,-64.82,20240304,1478,7.10,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N +20250224,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1588,0,3,0.00,252644,161,0.34,1572,1588,1555,2060,1112,1588,1569.22,0.63,0,11,1614,1601,1584,1571,1554,1607,1577,115,472,500,950,1,1,22857042,363,13.12,0.61,12,0.00,121.00,2619.00,4645,20240215,-65.81,1478,20250205,7.44,2265,-29.89,20250117,1478,7.44,20250205,4500,-64.71,20240304,1478,7.44,20250205,3.94,N,347770,500,115 억,,143508,N,N,0,N,00,N 20250221,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1588,-2,5,-0.13,75745676,47965,79.89,1577,1597,1567,2065,1113,1590,1579.19,0.66,0,-7047,1670,1630,1595,1555,1520,1612,1537,115,475,500,950,1,1,22857042,363,13.12,0.61,12,0.21,121.00,2619.00,4645,20240215,-65.81,1478,20250205,7.44,2265,-29.89,20250117,1478,7.44,20250205,4555,-65.14,20240222,1478,7.44,20250205,3.88,N,347770,500,115 억,,150555,N,N,0,N,00,N 20250221,151214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1591,1,2,0.06,71995689,45601,75.95,1577,1597,1567,2065,1113,1590,1578.82,0.66,0,-7077,1670,1630,1595,1555,1520,1612,1537,115,475,500,950,1,1,22857042,364,13.15,0.61,12,0.20,121.00,2619.00,4645,20240215,-65.75,1478,20250205,7.65,2265,-29.76,20250117,1478,7.65,20250205,4555,-65.07,20240222,1478,7.65,20250205,3.88,N,347770,500,115 억,,150555,N,N,0,N,00,N 20250221,141215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1578,-12,5,-0.75,54870412,34769,57.91,1577,1597,1567,2065,1113,1590,1578.14,0.66,0,-6337,1670,1630,1595,1555,1520,1612,1537,115,475,500,950,1,1,22857042,361,13.04,0.60,12,0.15,121.00,2619.00,4645,20240215,-66.03,1478,20250205,6.77,2265,-30.33,20250117,1478,6.77,20250205,4555,-65.36,20240222,1478,6.77,20250205,3.88,N,347770,500,115 억,,150555,N,N,0,N,00,N diff --git a/347850/price/prices-20250201.csv b/347850/price/prices-20250201.csv index 946a502763d3..e7e74a8563de 100644 --- a/347850/price/prices-20250201.csv +++ b/347850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161220,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55300,-700,5,-1.25,10837081700,196209,72.10,55200,56800,54400,72800,39200,56000,55229.13,0.00,0,-10948,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5844,128.90,11.02,12,1.86,429.00,5017.00,64000,20250108,-13.59,25100,20240627,120.32,64000,-13.59,20250108,47250,17.04,20250102,64000,-13.59,20250108,25100,120.32,20240627,3.88,N,347850,500,52 억,,0,N,N,45,N,00,N +20250224,151220,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55200,-800,5,-1.43,10478427500,189717,69.71,55200,56800,54400,72800,39200,56000,55228.86,0.00,0,-11780,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5834,128.67,11.00,12,1.80,429.00,5017.00,64000,20250108,-13.75,25100,20240627,119.92,64000,-13.75,20250108,47250,16.83,20250102,64000,-13.75,20250108,25100,119.92,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,141218,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56100,100,2,0.18,8595736100,155650,57.20,55200,56800,54400,72800,39200,56000,55221.05,0.00,0,-18524,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5929,130.77,11.18,12,1.47,429.00,5017.00,64000,20250108,-12.34,25100,20240627,123.51,64000,-12.34,20250108,47250,18.73,20250102,64000,-12.34,20250108,25100,123.51,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,131220,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55800,-200,5,-0.36,7518843700,136424,50.13,55200,56800,54400,72800,39200,56000,55108.93,0.00,0,-15381,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5897,130.07,11.12,12,1.29,429.00,5017.00,64000,20250108,-12.81,25100,20240627,122.31,64000,-12.81,20250108,47250,18.10,20250102,64000,-12.81,20250108,25100,122.31,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,121216,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55900,-100,5,-0.18,6932212200,125912,46.27,55200,56800,54400,72800,39200,56000,55050.40,0.00,0,-17223,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5908,130.30,11.14,12,1.19,429.00,5017.00,64000,20250108,-12.66,25100,20240627,122.71,64000,-12.66,20250108,47250,18.31,20250102,64000,-12.66,20250108,25100,122.71,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,111214,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54800,-1200,5,-2.14,6005749100,109105,40.09,55200,56800,54400,72800,39200,56000,55039.04,0.00,0,-21966,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5791,127.74,10.92,12,1.03,429.00,5017.00,64000,20250108,-14.38,25100,20240627,118.33,64000,-14.38,20250108,47250,15.98,20250102,64000,-14.38,20250108,25100,118.33,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,101213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54600,-1400,5,-2.50,4856662100,88221,32.42,55200,56800,54400,72800,39200,56000,55043.02,0.00,0,-26225,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5770,127.27,10.88,12,0.83,429.00,5017.00,64000,20250108,-14.69,25100,20240627,117.53,64000,-14.69,20250108,47250,15.56,20250102,64000,-14.69,20250108,25100,117.53,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N +20250224,091222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55200,-800,5,-1.43,1507583600,27143,9.97,55200,56300,54900,72800,39200,56000,55529.36,0.00,0,-3721,59866,57932,55366,53432,50866,58900,54400,53,16800,500,39200,100,1,10568069,5834,128.67,11.00,12,0.26,429.00,5017.00,64000,20250108,-13.75,25100,20240627,119.92,64000,-13.75,20250108,47250,16.83,20250102,64000,-13.75,20250108,25100,119.92,20240627,3.88,N,347850,500,52 억,,0,N,N,66,N,00,N 20250221,161209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56000,1800,2,3.32,15098392500,271114,30.54,53700,57300,52800,70400,38000,54200,55690.32,0.00,0,33763,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5918,130.54,11.16,12,2.57,429.00,5017.00,64000,20250108,-12.50,25100,20240627,123.11,64000,-12.50,20250108,47250,18.52,20250102,64000,-12.50,20250108,25100,123.11,20240627,3.92,N,347850,500,52 억,,0,N,N,66,N,00,N 20250221,151214,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55900,1700,2,3.14,14264779600,256180,28.86,53700,57300,52800,70400,38000,54200,55682.91,0.00,0,34342,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5908,130.30,11.14,12,2.42,429.00,5017.00,64000,20250108,-12.66,25100,20240627,122.71,64000,-12.66,20250108,47250,18.31,20250102,64000,-12.66,20250108,25100,122.71,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N 20250221,141215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56500,2300,2,4.24,13177553300,236783,26.68,53700,57300,52800,70400,38000,54200,55652.73,0.00,0,35770,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5971,131.70,11.26,12,2.24,429.00,5017.00,64000,20250108,-11.72,25100,20240627,125.10,64000,-11.72,20250108,47250,19.58,20250102,64000,-11.72,20250108,25100,125.10,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N diff --git a/347860/price/prices-20250201.csv b/347860/price/prices-20250201.csv index a8b9aaff04d5..0be3d706a6e0 100644 --- a/347860/price/prices-20250201.csv +++ b/347860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,20,2,1.46,401121481,289947,98.52,1373,1400,1368,1784,962,1373,1383.40,0.17,0,22672,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,539,-1.30,4.10,12,0.75,-1070.00,340.00,6732,20240219,-79.31,1351,20250218,3.11,2300,-39.43,20250103,1351,3.11,20250218,7190,-80.63,20240226,1351,3.11,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,19,2,1.38,382467345,276552,93.97,1373,1400,1368,1784,962,1373,1382.99,0.17,0,19826,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,539,-1.30,4.09,12,0.71,-1070.00,340.00,6732,20240219,-79.32,1351,20250218,3.03,2300,-39.48,20250103,1351,3.03,20250218,7190,-80.64,20240226,1351,3.03,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,141218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1389,16,2,1.17,352941687,255312,86.75,1373,1400,1368,1784,962,1373,1382.39,0.17,0,15419,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,538,-1.30,4.09,12,0.66,-1070.00,340.00,6732,20240219,-79.37,1351,20250218,2.81,2300,-39.61,20250103,1351,2.81,20250218,7190,-80.68,20240226,1351,2.81,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,131220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1392,19,2,1.38,318238405,230278,78.25,1373,1400,1368,1784,962,1373,1381.97,0.17,0,7501,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,539,-1.30,4.09,12,0.59,-1070.00,340.00,6732,20240219,-79.32,1351,20250218,3.03,2300,-39.48,20250103,1351,3.03,20250218,7190,-80.64,20240226,1351,3.03,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,17,2,1.24,261951294,189857,64.51,1373,1400,1368,1784,962,1373,1379.73,0.17,0,9222,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,538,-1.30,4.09,12,0.49,-1070.00,340.00,6732,20240219,-79.35,1351,20250218,2.89,2300,-39.57,20250103,1351,2.89,20250218,7190,-80.67,20240226,1351,2.89,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,4,2,0.29,197289680,143120,48.63,1373,1400,1368,1784,962,1373,1378.49,0.17,0,-8101,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,533,-1.29,4.05,12,0.37,-1070.00,340.00,6732,20240219,-79.55,1351,20250218,1.92,2300,-40.13,20250103,1351,1.92,20250218,7190,-80.85,20240226,1351,1.92,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1378,5,2,0.36,154888775,112320,38.17,1373,1400,1368,1784,962,1373,1379.00,0.17,0,-10306,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,533,-1.29,4.05,12,0.29,-1070.00,340.00,6732,20240219,-79.53,1351,20250218,2.00,2300,-40.09,20250103,1351,2.00,20250218,7190,-80.83,20240226,1351,2.00,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N +20250224,091222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1381,8,2,0.58,70637800,51164,17.38,1373,1400,1368,1784,962,1373,1380.62,0.17,0,-6581,1391,1382,1373,1364,1355,1377,1359,194,411,500,930,1,1,38710961,535,-1.29,4.06,12,0.13,-1070.00,340.00,6732,20240219,-79.49,1351,20250218,2.22,2300,-39.96,20250103,1351,2.22,20250218,7190,-80.79,20240226,1351,2.22,20250218,0.00,N,347860,500,193 억,,64431,N,N,0,N,00,N 20250221,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,-6,5,-0.44,403170249,294019,55.04,1377,1382,1364,1792,966,1379,1371.24,0.33,0,-62915,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,532,-1.28,4.04,12,0.76,-1070.00,340.00,6732,20240219,-79.60,1351,20250218,1.63,2300,-40.30,20250103,1351,1.63,20250218,7520,-81.74,20240221,1351,1.63,20250218,0.00,N,347860,500,193 억,,127342,N,Y,0,N,00,N 20250221,151214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-8,5,-0.58,390487458,284774,53.31,1377,1382,1364,1792,966,1379,1371.22,0.33,0,-61663,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,531,-1.28,4.03,12,0.74,-1070.00,340.00,6732,20240219,-79.63,1351,20250218,1.48,2300,-40.39,20250103,1351,1.48,20250218,7520,-81.77,20240221,1351,1.48,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N 20250221,141215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1370,-9,5,-0.65,354146084,258251,48.35,1377,1382,1364,1792,966,1379,1371.33,0.33,0,-59102,1436,1407,1390,1361,1344,1399,1353,194,413,500,930,1,1,38710961,530,-1.28,4.03,12,0.67,-1070.00,340.00,6732,20240219,-79.65,1351,20250218,1.41,2300,-40.43,20250103,1351,1.41,20250218,7520,-81.78,20240221,1351,1.41,20250218,0.00,N,347860,500,193 억,,127342,N,N,0,N,00,N diff --git a/347890/price/prices-20250201.csv b/347890/price/prices-20250201.csv index e20bbdb6fbd6..79f3904fda23 100644 --- a/347890/price/prices-20250201.csv +++ b/347890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,29837190,5303,41.34,5650,5690,5590,7390,3990,5690,5626.47,0.17,0,-482,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,961,15.11,1.27,12,0.03,376.00,4459.00,8360,20240215,-32.06,4805,20241209,18.21,5980,-5.02,20250219,5150,10.29,20250205,7970,-28.73,20240226,4805,18.21,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,151221,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-10,5,-0.18,27985510,4977,38.79,5650,5690,5590,7390,3990,5690,5622.97,0.17,0,-335,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,961,15.11,1.27,12,0.03,376.00,4459.00,8360,20240215,-32.06,4805,20241209,18.21,5980,-5.02,20250219,5150,10.29,20250205,7970,-28.73,20240226,4805,18.21,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,141218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-20,5,-0.35,27150520,4830,37.65,5650,5690,5590,7390,3990,5690,5621.23,0.17,0,-226,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,959,15.08,1.27,12,0.03,376.00,4459.00,8360,20240215,-32.18,4805,20241209,18.00,5980,-5.18,20250219,5150,10.10,20250205,7970,-28.86,20240226,4805,18.00,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,131220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5670,-20,5,-0.35,26952070,4795,37.38,5650,5690,5590,7390,3990,5690,5620.87,0.17,0,-226,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,959,15.08,1.27,12,0.03,376.00,4459.00,8360,20240215,-32.18,4805,20241209,18.00,5980,-5.18,20250219,5150,10.10,20250205,7970,-28.86,20240226,4805,18.00,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,121217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5640,-50,5,-0.88,25043070,4457,34.74,5650,5690,5590,7390,3990,5690,5618.82,0.17,0,-224,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,954,15.00,1.26,12,0.03,376.00,4459.00,8360,20240215,-32.54,4805,20241209,17.38,5980,-5.69,20250219,5150,9.51,20250205,7970,-29.23,20240226,4805,17.38,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,111215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5630,-60,5,-1.05,20589560,3666,28.58,5650,5690,5590,7390,3990,5690,5616.36,0.17,0,-47,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,952,14.97,1.26,12,0.02,376.00,4459.00,8360,20240215,-32.66,4805,20241209,17.17,5980,-5.85,20250219,5150,9.32,20250205,7970,-29.36,20240226,4805,17.17,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,101214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-80,5,-1.41,19159010,3411,26.59,5650,5690,5590,7390,3990,5690,5616.83,0.17,0,-17,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,949,14.92,1.26,12,0.02,376.00,4459.00,8360,20240215,-32.89,4805,20241209,16.75,5980,-6.19,20250219,5150,8.93,20250205,7970,-29.61,20240226,4805,16.75,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N +20250224,091222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-40,5,-0.70,2737550,484,3.77,5650,5690,5650,7390,3990,5690,5656.10,0.17,0,41,5843,5766,5723,5646,5603,5745,5625,17,1700,100,4090,10,1,16913204,956,15.03,1.27,12,0.00,376.00,4459.00,8360,20240215,-32.42,4805,20241209,17.59,5980,-5.52,20250219,5150,9.71,20250205,7970,-29.11,20240226,4805,17.59,20241209,0.80,N,347890,100,16 억,,29249,N,N,0,N,00,N 20250221,161210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-160,5,-2.74,73530120,12825,221.01,5720,5800,5680,7600,4100,5850,5733.34,0.17,0,-1453,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,962,15.13,1.28,12,0.08,376.00,4459.00,8360,20240215,-31.94,4805,20241209,18.42,5980,-4.85,20250219,5150,10.49,20250205,8140,-30.10,20240221,4805,18.42,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N 20250221,151215,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-150,5,-2.56,69196420,12064,207.89,5720,5800,5680,7600,4100,5850,5735.78,0.17,0,-1158,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,964,15.16,1.28,12,0.07,376.00,4459.00,8360,20240215,-31.82,4805,20241209,18.63,5980,-4.68,20250219,5150,10.68,20250205,8140,-29.98,20240221,4805,18.63,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N 20250221,141216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5730,-120,5,-2.05,52848160,9203,158.59,5720,5800,5680,7600,4100,5850,5742.49,0.17,0,-76,5990,5920,5870,5800,5750,5955,5835,17,1750,100,4210,10,1,16913204,969,15.24,1.29,12,0.05,376.00,4459.00,8360,20240215,-31.46,4805,20241209,19.25,5980,-4.18,20250219,5150,11.26,20250205,8140,-29.61,20240221,4805,19.25,20241209,0.79,N,347890,100,16 억,,29196,N,N,0,N,00,N diff --git a/348030/price/prices-20250201.csv b/348030/price/prices-20250201.csv index bee096d0d00f..0c82f6cea2b6 100644 --- a/348030/price/prices-20250201.csv +++ b/348030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-50,5,-0.99,22122075,4425,150.46,5000,5070,4970,6560,3540,5050,4999.34,0.12,0,66,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,480,-9.86,0.66,12,0.05,-507.00,7524.00,9480,20240220,-47.26,3990,20240805,25.31,5300,-5.66,20250107,4905,1.94,20250203,9110,-45.12,20240227,3990,25.31,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-40,5,-0.79,17007075,3402,115.67,5000,5070,4970,6560,3540,5050,4999.14,0.12,0,67,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,481,-9.88,0.67,12,0.04,-507.00,7524.00,9480,20240220,-47.15,3990,20240805,25.56,5300,-5.47,20250107,4905,2.14,20250203,9110,-45.01,20240227,3990,25.56,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-40,5,-0.79,14899385,2981,101.36,5000,5070,4970,6560,3540,5050,4998.12,0.12,0,67,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,481,-9.88,0.67,12,0.03,-507.00,7524.00,9480,20240220,-47.15,3990,20240805,25.56,5300,-5.47,20250107,4905,2.14,20250203,9110,-45.01,20240227,3990,25.56,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,131221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-10,5,-0.20,14188015,2839,96.53,5000,5070,4970,6560,3540,5050,4997.54,0.12,0,67,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,484,-9.94,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.84,3990,20240805,26.32,5300,-4.91,20250107,4905,2.75,20250203,9110,-44.68,20240227,3990,26.32,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,121217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,-20,5,-0.40,13896025,2781,94.56,5000,5070,4970,6560,3540,5050,4996.77,0.12,0,67,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,483,-9.92,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9110,-44.79,20240227,3990,26.07,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,111215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5020,-30,5,-0.59,12081855,2420,82.28,5000,5070,4970,6560,3540,5050,4992.50,0.12,0,67,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,482,-9.90,0.67,12,0.03,-507.00,7524.00,9480,20240220,-47.05,3990,20240805,25.81,5300,-5.28,20250107,4905,2.34,20250203,9110,-44.90,20240227,3990,25.81,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,101214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5070,20,2,0.40,5634985,1129,38.39,5000,5070,4985,6560,3540,5050,4991.13,0.12,0,296,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,10,1,9603800,487,-10.00,0.67,12,0.01,-507.00,7524.00,9480,20240220,-46.52,3990,20240805,27.07,5300,-4.34,20250107,4905,3.36,20250203,9110,-44.35,20240227,3990,27.07,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N +20250224,091223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-65,5,-1.29,5011365,1004,34.14,5000,5000,4985,6560,3540,5050,4991.40,0.12,0,296,5093,5071,5028,5006,4963,5082,5017,10,1510,100,3530,5,1,9603800,479,-9.83,0.66,12,0.01,-507.00,7524.00,9480,20240220,-47.42,3990,20240805,24.94,5300,-5.94,20250107,4905,1.63,20250203,9110,-45.28,20240227,3990,24.94,20240805,0.81,N,348030,100,9 억,,11090,N,N,0,N,00,N 20250221,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5050,40,2,0.80,14754965,2941,24.64,5030,5050,4985,6510,3510,5010,5016.99,0.12,0,33,5206,5107,5051,4952,4896,5080,4925,10,1500,100,3500,10,1,9603800,485,-9.96,0.67,12,0.03,-507.00,7524.00,9480,20240220,-46.73,3990,20240805,26.57,5300,-4.72,20250107,4905,2.96,20250203,9470,-46.67,20240221,3990,26.57,20240805,0.81,N,348030,100,9 억,,11057,N,N,0,N,00,N 20250221,151215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-20,5,-0.40,13902005,2772,23.22,5030,5050,4985,6510,3510,5010,5015.15,0.12,0,52,5206,5107,5051,4952,4896,5080,4925,10,1500,100,3500,5,1,9603800,479,-9.84,0.66,12,0.03,-507.00,7524.00,9480,20240220,-47.36,3990,20240805,25.06,5300,-5.85,20250107,4905,1.73,20250203,9470,-47.31,20240221,3990,25.06,20240805,0.81,N,348030,100,9 억,,11057,N,N,0,N,00,N 20250221,141216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5030,20,2,0.40,11023155,2201,18.44,5030,5050,4985,6510,3510,5010,5008.25,0.12,0,185,5206,5107,5051,4952,4896,5080,4925,10,1500,100,3500,10,1,9603800,483,-9.92,0.67,12,0.02,-507.00,7524.00,9480,20240220,-46.94,3990,20240805,26.07,5300,-5.09,20250107,4905,2.55,20250203,9470,-46.88,20240221,3990,26.07,20240805,0.81,N,348030,100,9 억,,11057,N,N,0,N,00,N diff --git a/348080/price/prices-20250201.csv b/348080/price/prices-20250201.csv index 32e41a428002..ed315b028d2e 100644 --- a/348080/price/prices-20250201.csv +++ b/348080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,658,-8,5,-1.20,56782489,85799,52.71,666,679,650,865,467,666,661.81,4.40,0,18060,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,381,-1.44,0.72,12,0.15,-456.00,916.00,2250,20240322,-70.76,521,20241209,26.30,980,-32.86,20250203,540,21.85,20250107,2250,-70.76,20240322,521,26.30,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,3,2,0.45,52709993,79626,48.92,666,679,650,865,467,666,661.97,4.40,0,17940,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,388,-1.47,0.73,12,0.14,-456.00,916.00,2250,20240322,-70.27,521,20241209,28.41,980,-31.73,20250203,540,23.89,20250107,2250,-70.27,20240322,521,28.41,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,7,2,1.05,45536052,68841,42.29,666,679,650,865,467,666,661.47,4.40,0,17635,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,390,-1.48,0.73,12,0.12,-456.00,916.00,2250,20240322,-70.09,521,20241209,29.17,980,-31.33,20250203,540,24.63,20250107,2250,-70.09,20240322,521,29.17,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,7,2,1.05,43396968,65652,40.33,666,679,650,865,467,666,661.02,4.40,0,17110,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,390,-1.48,0.73,12,0.11,-456.00,916.00,2250,20240322,-70.09,521,20241209,29.17,980,-31.33,20250203,540,24.63,20250107,2250,-70.09,20240322,521,29.17,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,674,8,2,1.20,42013657,63582,39.06,666,679,650,865,467,666,660.78,4.40,0,16672,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,391,-1.48,0.74,12,0.11,-456.00,916.00,2250,20240322,-70.04,521,20241209,29.37,980,-31.22,20250203,540,24.81,20250107,2250,-70.04,20240322,521,29.37,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,0,3,0.00,33649492,51088,31.39,666,679,650,865,467,666,658.66,4.40,0,17699,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,386,-1.46,0.73,12,0.09,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,101214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,1,2,0.15,23654019,36024,22.13,666,679,650,865,467,666,656.62,4.40,0,18466,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,387,-1.46,0.73,12,0.06,-456.00,916.00,2250,20240322,-70.36,521,20241209,28.02,980,-31.94,20250203,540,23.52,20250107,2250,-70.36,20240322,521,28.02,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N +20250224,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,-5,5,-0.75,13135005,20125,12.36,666,666,650,865,467,666,652.67,4.40,0,13608,688,676,663,651,638,678,653,290,199,500,450,1,1,57962864,383,-1.45,0.72,12,0.03,-456.00,916.00,2250,20240322,-70.62,521,20241209,26.87,980,-32.55,20250203,540,22.41,20250107,2250,-70.62,20240322,521,26.87,20241209,0.00,N,348080,500,289 억,,2548457,N,N,0,N,00,N 20250221,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,0,3,0.00,106752629,161754,168.33,666,675,650,865,467,666,659.97,4.39,0,4062,691,678,659,646,627,669,637,290,199,500,450,1,1,57962864,386,-1.46,0.73,12,0.28,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2544395,N,N,0,N,00,N 20250221,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,662,-4,5,-0.60,102466251,155305,161.61,666,675,650,865,467,666,659.77,4.39,0,5224,691,678,659,646,627,669,637,290,199,500,450,1,1,57962864,384,-1.45,0.72,12,0.27,-456.00,916.00,2250,20240322,-70.58,521,20241209,27.06,980,-32.45,20250203,540,22.59,20250107,2250,-70.58,20240322,521,27.06,20241209,0.00,N,348080,500,289 억,,2544395,N,N,0,N,00,N 20250221,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,0,3,0.00,97139358,147239,153.22,666,675,650,865,467,666,659.74,4.39,0,4866,691,678,659,646,627,669,637,290,199,500,450,1,1,57962864,386,-1.46,0.73,12,0.25,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2544395,N,N,0,N,00,N diff --git a/348150/price/prices-20250201.csv b/348150/price/prices-20250201.csv index 26180e63f589..d9961a455b83 100644 --- a/348150/price/prices-20250201.csv +++ b/348150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,0,3,0.00,153068590,30461,108.33,5100,5100,4965,6550,3530,5040,5025.01,1.60,0,-361,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,976,-7.01,2.17,12,0.16,-719.00,2321.00,10150,20240227,-50.34,4580,20250203,10.04,5800,-13.10,20250106,4580,10.04,20250203,10150,-50.34,20240227,4580,10.04,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5050,10,2,0.20,129849310,25844,91.91,5100,5100,4965,6550,3530,5040,5024.35,1.60,0,-648,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,978,-7.02,2.18,12,0.13,-719.00,2321.00,10150,20240227,-50.25,4580,20250203,10.26,5800,-12.93,20250106,4580,10.26,20250203,10150,-50.25,20240227,4580,10.26,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5060,20,2,0.40,119907170,23867,84.88,5100,5100,4965,6550,3530,5040,5023.97,1.60,0,-735,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,980,-7.04,2.18,12,0.12,-719.00,2321.00,10150,20240227,-50.15,4580,20250203,10.48,5800,-12.76,20250106,4580,10.48,20250203,10150,-50.15,20240227,4580,10.48,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,131221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-10,5,-0.20,100049420,19931,70.88,5100,5100,4965,6550,3530,5040,5019.79,1.60,0,-381,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,975,-7.00,2.17,12,0.10,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,-10,5,-0.20,72340930,14434,51.33,5100,5100,4965,6550,3530,5040,5011.84,1.60,0,-1171,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,975,-7.00,2.17,12,0.07,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-30,5,-0.60,63016475,12575,44.72,5100,5100,4965,6550,3530,5040,5011.25,1.60,0,-1368,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,971,-6.97,2.16,12,0.06,-719.00,2321.00,10150,20240227,-50.64,4580,20250203,9.39,5800,-13.62,20250106,4580,9.39,20250203,10150,-50.64,20240227,4580,9.39,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,101215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,-30,5,-0.60,47563800,9484,33.73,5100,5100,4965,6550,3530,5040,5015.16,1.60,0,-1307,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,971,-6.97,2.16,12,0.05,-719.00,2321.00,10150,20240227,-50.64,4580,20250203,9.39,5800,-13.62,20250106,4580,9.39,20250203,10150,-50.64,20240227,4580,9.39,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N +20250224,091223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5000,-40,5,-0.79,31175740,6210,22.08,5100,5100,4965,6550,3530,5040,5020.25,1.60,0,-1794,5120,5080,5030,4990,4940,5100,5010,97,1510,500,3520,10,1,19373850,969,-6.95,2.15,12,0.03,-719.00,2321.00,10150,20240227,-50.74,4580,20250203,9.17,5800,-13.79,20250106,4580,9.17,20250203,10150,-50.74,20240227,4580,9.17,20250203,1.36,N,348150,500,96 억,,309290,N,N,0,N,00,N 20250221,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,55,2,1.10,141252180,28094,38.33,4985,5070,4980,6480,3490,4985,5027.84,1.60,0,137,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,976,-7.01,2.17,12,0.15,-719.00,2321.00,10150,20240227,-50.34,4580,20250203,10.04,5800,-13.10,20250106,4580,10.04,20250203,10150,-50.34,20240227,4580,10.04,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N 20250221,151216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,45,2,0.90,136681980,27184,37.09,4985,5070,4980,6480,3490,4985,5028.03,1.60,0,323,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,975,-7.00,2.17,12,0.14,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N 20250221,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,35,2,0.70,120708160,24012,32.76,4985,5070,4980,6480,3490,4985,5026.99,1.60,0,969,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,973,-6.98,2.16,12,0.12,-719.00,2321.00,10150,20240227,-50.54,4580,20250203,9.61,5800,-13.45,20250106,4580,9.61,20250203,10150,-50.54,20240227,4580,9.61,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N diff --git a/348210/price/prices-20250201.csv b/348210/price/prices-20250201.csv index 9405bb198e67..707d1e852cf3 100644 --- a/348210/price/prices-20250201.csv +++ b/348210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54000,-1200,5,-2.17,3381986900,62783,63.56,54200,54600,53300,71700,38700,55200,53867.82,15.51,0,-2033,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5647,17.65,4.20,12,0.60,3060.00,12856.00,77900,20240304,-30.68,40350,20240909,33.83,64400,-16.15,20250123,49500,9.09,20250102,77900,-30.68,20240304,40350,33.83,20240909,2.83,N,348210,500,52 억,,1622255,N,N,285,N,00,N +20250224,151222,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53800,-1400,5,-2.54,3244403100,60232,60.98,54200,54600,53300,71700,38700,55200,53865.11,15.51,0,-2486,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5626,17.58,4.18,12,0.58,3060.00,12856.00,77900,20240304,-30.94,40350,20240909,33.33,64400,-16.46,20250123,49500,8.69,20250102,77900,-30.94,20240304,40350,33.33,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,141220,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53700,-1500,5,-2.72,2718072800,50449,51.07,54200,54600,53300,71700,38700,55200,53877.63,15.51,0,-5454,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5616,17.55,4.18,12,0.48,3060.00,12856.00,77900,20240304,-31.07,40350,20240909,33.09,64400,-16.61,20250123,49500,8.48,20250102,77900,-31.07,20240304,40350,33.09,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,131221,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53700,-1500,5,-2.72,2146930500,39828,40.32,54200,54600,53300,71700,38700,55200,53905.05,15.51,0,-9749,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5616,17.55,4.18,12,0.38,3060.00,12856.00,77900,20240304,-31.07,40350,20240909,33.09,64400,-16.61,20250123,49500,8.48,20250102,77900,-31.07,20240304,40350,33.09,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,121218,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54300,-900,5,-1.63,1535622000,28484,28.84,54200,54600,53300,71700,38700,55200,53911.74,15.51,0,-8171,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5678,17.75,4.22,12,0.27,3060.00,12856.00,77900,20240304,-30.30,40350,20240909,34.57,64400,-15.68,20250123,49500,9.70,20250102,77900,-30.30,20240304,40350,34.57,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,111216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,54000,-1200,5,-2.17,1307566700,24282,24.58,54200,54400,53300,71700,38700,55200,53849.22,15.51,0,-8796,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5647,17.65,4.20,12,0.23,3060.00,12856.00,77900,20240304,-30.68,40350,20240909,33.83,64400,-16.15,20250123,49500,9.09,20250102,77900,-30.68,20240304,40350,33.83,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,101215,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53700,-1500,5,-2.72,1082321800,20112,20.36,54200,54400,53300,71700,38700,55200,53814.73,15.51,0,-7585,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5616,17.55,4.18,12,0.19,3060.00,12856.00,77900,20240304,-31.07,40350,20240909,33.09,64400,-16.61,20250123,49500,8.48,20250102,77900,-31.07,20240304,40350,33.09,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N +20250224,091223,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,53500,-1700,5,-3.08,622141000,11582,11.73,54200,54200,53300,71700,38700,55200,53716.20,15.51,0,-5166,58400,56800,55900,54300,53400,56350,53850,52,16500,500,40840,100,1,10457250,5595,17.48,4.16,12,0.11,3060.00,12856.00,77900,20240304,-31.32,40350,20240909,32.59,64400,-16.93,20250123,49500,8.08,20250102,77900,-31.32,20240304,40350,32.59,20240909,2.83,N,348210,500,52 억,,1622255,N,N,368,N,00,N 20250221,161211,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55200,-1800,5,-3.16,5489839400,98517,250.93,56800,57500,55000,74100,39900,57000,55725.06,15.63,0,-19484,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5772,18.04,4.29,12,0.94,3060.00,12856.00,77900,20240304,-29.14,40350,20240909,36.80,64400,-14.29,20250123,49500,11.52,20250102,77900,-29.14,20240304,40350,36.80,20240909,2.83,N,348210,500,52 억,,1634910,N,N,368,N,00,N 20250221,151216,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55100,-1900,5,-3.33,5050580700,90545,230.63,56800,57500,55100,74100,39900,57000,55779.79,15.63,0,-15534,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5762,18.01,4.29,12,0.87,3060.00,12856.00,77900,20240304,-29.27,40350,20240909,36.56,64400,-14.44,20250123,49500,11.31,20250102,77900,-29.27,20240304,40350,36.56,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N 20250221,141217,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55300,-1700,5,-2.98,4181336300,74818,190.57,56800,57500,55100,74100,39900,57000,55886.77,15.63,0,-14361,59533,58266,57133,55866,54733,57700,55300,52,17100,500,42180,100,1,10457250,5783,18.07,4.30,12,0.72,3060.00,12856.00,77900,20240304,-29.01,40350,20240909,37.05,64400,-14.13,20250123,49500,11.72,20250102,77900,-29.01,20240304,40350,37.05,20240909,2.83,N,348210,500,52 억,,1634910,N,N,331,N,00,N diff --git a/348340/price/prices-20250201.csv b/348340/price/prices-20250201.csv index 3cb597fcf79f..a245395964f9 100644 --- a/348340/price/prices-20250201.csv +++ b/348340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-1400,5,-4.31,3963882200,127444,53.90,31600,31800,30800,42250,22750,32500,31101.61,0.06,0,-5019,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3297,-18.38,13.62,12,1.20,-1692.00,2284.00,42450,20240214,-26.74,18030,20241115,72.49,36900,-15.72,20250210,29050,7.06,20250109,41300,-24.70,20240319,18030,72.49,20241115,0.09,N,348340,500,53 억,,6019,N,N,641,N,00,N +20250224,151222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-1400,5,-4.31,3809317000,122473,51.80,31600,31800,30800,42250,22750,32500,31101.94,0.06,0,-5388,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3297,-18.38,13.62,12,1.16,-1692.00,2284.00,42450,20240214,-26.74,18030,20241115,72.49,36900,-15.72,20250210,29050,7.06,20250109,41300,-24.70,20240319,18030,72.49,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,141220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,-1350,5,-4.15,3550402900,114149,48.28,31600,31800,30800,42250,22750,32500,31101.75,0.06,0,-4896,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3302,-18.41,13.64,12,1.08,-1692.00,2284.00,42450,20240214,-26.62,18030,20241115,72.77,36900,-15.58,20250210,29050,7.23,20250109,41300,-24.58,20240319,18030,72.77,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,131222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31200,-1300,5,-4.00,3232007750,103957,43.97,31600,31800,30800,42250,22750,32500,31088.21,0.06,0,-3494,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3308,-18.44,13.66,12,0.98,-1692.00,2284.00,42450,20240214,-26.50,18030,20241115,73.04,36900,-15.45,20250210,29050,7.40,20250109,41300,-24.46,20240319,18030,73.04,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,121219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,-1350,5,-4.15,3037098200,97702,41.32,31600,31800,30800,42250,22750,32500,31083.57,0.06,0,-3867,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3302,-18.41,13.64,12,0.92,-1692.00,2284.00,42450,20240214,-26.62,18030,20241115,72.77,36900,-15.58,20250210,29050,7.23,20250109,41300,-24.58,20240319,18030,72.77,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31250,-1250,5,-3.85,2820059800,90744,38.38,31600,31800,30800,42250,22750,32500,31075.19,0.06,0,-3554,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3313,-18.47,13.68,12,0.86,-1692.00,2284.00,42450,20240214,-26.38,18030,20241115,73.32,36900,-15.31,20250210,29050,7.57,20250109,41300,-24.33,20240319,18030,73.32,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,101215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30900,-1600,5,-4.92,2460511050,79173,33.48,31600,31800,30800,42250,22750,32500,31075.48,0.06,0,-5709,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3276,-18.26,13.53,12,0.75,-1692.00,2284.00,42450,20240214,-27.21,18030,20241115,71.38,36900,-16.26,20250210,29050,6.37,20250109,41300,-25.18,20240319,18030,71.38,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N +20250224,091224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-1400,5,-4.31,972767700,31157,13.18,31600,31800,30800,42250,22750,32500,31216.50,0.06,0,-1924,34300,33400,32200,31300,30100,33850,31750,53,9750,500,23400,50,1,10601420,3297,-18.38,13.62,12,0.29,-1692.00,2284.00,42450,20240214,-26.74,18030,20241115,72.49,36900,-15.72,20250210,29050,7.06,20250109,41300,-24.70,20240319,18030,72.49,20241115,0.09,N,348340,500,53 억,,6019,N,N,288,N,00,N 20250221,161211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32500,700,2,2.20,7533555650,233086,63.58,31250,33100,31000,41300,22300,31800,32319.94,0.00,0,7891,34666,33232,32466,31032,30266,32850,30650,53,9500,500,22890,50,1,10601420,3445,-19.21,14.23,12,2.20,-1692.00,2284.00,42450,20240214,-23.44,18030,20241115,80.26,36900,-11.92,20250210,29050,11.88,20250109,41350,-21.40,20240222,18030,80.26,20241115,0.07,N,348340,500,53 억,,0,N,N,288,N,00,N 20250221,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32750,950,2,2.99,6942618900,215037,58.65,31250,33100,31000,41300,22300,31800,32285.73,0.00,0,11589,34666,33232,32466,31032,30266,32850,30650,53,9500,500,22890,50,1,10601420,3472,-19.36,14.34,12,2.03,-1692.00,2284.00,42450,20240214,-22.85,18030,20241115,81.64,36900,-11.25,20250210,29050,12.74,20250109,41350,-20.80,20240222,18030,81.64,20241115,0.07,N,348340,500,53 억,,0,N,N,1223,N,00,N 20250221,141217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31850,50,2,0.16,4023694050,125689,34.28,31250,32600,31000,41300,22300,31800,32013.12,0.00,0,3168,34666,33232,32466,31032,30266,32850,30650,53,9500,500,22890,50,1,10601420,3377,-18.82,13.94,12,1.19,-1692.00,2284.00,42450,20240214,-24.97,18030,20241115,76.65,36900,-13.69,20250210,29050,9.64,20250109,41350,-22.97,20240222,18030,76.65,20241115,0.07,N,348340,500,53 억,,0,N,N,1223,N,00,N diff --git a/348350/price/prices-20250201.csv b/348350/price/prices-20250201.csv index 2a839d1faa83..7e7ce2476937 100644 --- a/348350/price/prices-20250201.csv +++ b/348350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-20,5,-0.27,78749570,10587,131.83,7520,7520,7300,9770,5270,7520,7438.33,0.57,0,253,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,764,12.06,0.65,12,0.10,622.00,11517.00,12480,20240508,-39.90,6200,20241202,20.97,8900,-15.73,20250107,6650,12.78,20250102,12480,-39.90,20240508,6200,20.97,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,151223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,-30,5,-0.40,68936840,9268,115.40,7520,7520,7300,9770,5270,7520,7438.16,0.57,0,40,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,763,12.04,0.65,12,0.09,622.00,11517.00,12480,20240508,-39.98,6200,20241202,20.81,8900,-15.84,20250107,6650,12.63,20250102,12480,-39.98,20240508,6200,20.81,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-90,5,-1.20,64559270,8681,108.09,7520,7520,7300,9770,5270,7520,7436.85,0.57,0,-8,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,757,11.95,0.65,12,0.09,622.00,11517.00,12480,20240508,-40.46,6200,20241202,19.84,8900,-16.52,20250107,6650,11.73,20250102,12480,-40.46,20240508,6200,19.84,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,131222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7500,-20,5,-0.27,43820690,5896,73.42,7520,7520,7300,9770,5270,7520,7432.27,0.57,0,-264,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,764,12.06,0.65,12,0.06,622.00,11517.00,12480,20240508,-39.90,6200,20241202,20.97,8900,-15.73,20250107,6650,12.78,20250102,12480,-39.90,20240508,6200,20.97,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,121219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7490,-30,5,-0.40,27409970,3704,46.12,7520,7520,7300,9770,5270,7520,7400.10,0.57,0,-1378,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,763,12.04,0.65,12,0.04,622.00,11517.00,12480,20240508,-39.98,6200,20241202,20.81,8900,-15.84,20250107,6650,12.63,20250102,12480,-39.98,20240508,6200,20.81,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,111217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7440,-80,5,-1.06,24900790,3367,41.93,7520,7520,7300,9770,5270,7520,7395.54,0.57,0,-1378,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,758,11.96,0.65,12,0.03,622.00,11517.00,12480,20240508,-40.38,6200,20241202,20.00,8900,-16.40,20250107,6650,11.88,20250102,12480,-40.38,20240508,6200,20.00,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,101216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7430,-90,5,-1.20,22679190,3068,38.20,7520,7520,7300,9770,5270,7520,7392.17,0.57,0,-1224,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,757,11.95,0.65,12,0.03,622.00,11517.00,12480,20240508,-40.46,6200,20241202,19.84,8900,-16.52,20250107,6650,11.73,20250102,12480,-40.46,20240508,6200,19.84,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N +20250224,091224,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,-170,5,-2.26,4507490,611,7.61,7520,7520,7350,9770,5270,7520,7377.23,0.57,0,-378,7673,7596,7473,7396,7273,7535,7335,51,2250,500,4510,10,1,10183600,748,11.82,0.64,12,0.01,622.00,11517.00,12480,20240508,-41.11,6200,20241202,18.55,8900,-17.42,20250107,6650,10.53,20250102,12480,-41.11,20240508,6200,18.55,20241202,1.25,N,348350,500,50 억,,57554,N,N,0,N,00,N 20250221,161212,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7520,-10,5,-0.13,59925150,8028,32.90,7550,7550,7350,9780,5280,7530,7464.52,0.58,0,-1502,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,766,12.09,0.65,12,0.08,622.00,11517.00,12480,20240508,-39.74,6200,20241202,21.29,8900,-15.51,20250107,6650,13.08,20250102,12480,-39.74,20240508,6200,21.29,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N 20250221,151216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7540,10,2,0.13,58203270,7799,31.96,7550,7550,7350,9780,5280,7530,7462.91,0.58,0,-1342,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,768,12.12,0.65,12,0.08,622.00,11517.00,12480,20240508,-39.58,6200,20241202,21.61,8900,-15.28,20250107,6650,13.38,20250102,12480,-39.58,20240508,6200,21.61,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N 20250221,141217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7470,-60,5,-0.80,46752970,6272,25.70,7550,7550,7350,9780,5280,7530,7454.24,0.58,0,-1549,7790,7660,7560,7430,7330,7610,7380,51,2250,500,4510,10,1,10183600,761,12.01,0.65,12,0.06,622.00,11517.00,12480,20240508,-40.14,6200,20241202,20.48,8900,-16.07,20250107,6650,12.33,20250102,12480,-40.14,20240508,6200,20.48,20241202,1.28,N,348350,500,50 억,,59056,N,N,0,N,00,N diff --git a/348370/price/prices-20250201.csv b/348370/price/prices-20250201.csv index 34245e0b3bfa..010c79b6a6b7 100644 --- a/348370/price/prices-20250201.csv +++ b/348370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161222,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132700,3100,2,2.39,49551323700,382472,84.56,124900,133200,123500,168400,90800,129600,129545.67,12.40,0,7489,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,28125,-47.02,8.66,12,1.80,-2822.00,15316.00,394500,20240408,-66.36,101700,20250217,30.48,158100,-16.07,20250115,101700,30.48,20250217,394500,-66.36,20240408,101700,30.48,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1873,N,00,N +20250224,151223,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133000,3400,2,2.62,47618392300,367931,81.35,124900,133100,123500,168400,90800,129600,129422.05,12.40,0,8724,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,28188,-47.13,8.68,12,1.74,-2822.00,15316.00,394500,20240408,-66.29,101700,20250217,30.78,158100,-15.88,20250115,101700,30.78,20250217,394500,-66.29,20240408,101700,30.78,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,141220,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130900,1300,2,1.00,41868007600,324379,71.72,124900,132500,123500,168400,90800,129600,129071.20,12.40,0,762,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27743,-46.39,8.55,12,1.53,-2822.00,15316.00,394500,20240408,-66.82,101700,20250217,28.71,158100,-17.20,20250115,101700,28.71,20250217,394500,-66.82,20240408,101700,28.71,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,131222,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,131200,1600,2,1.23,36643665800,284647,62.93,124900,131500,123500,168400,90800,129600,128733.60,12.40,0,-2959,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27807,-46.49,8.57,12,1.34,-2822.00,15316.00,394500,20240408,-66.74,101700,20250217,29.01,158100,-17.01,20250115,101700,29.01,20250217,394500,-66.74,20240408,101700,29.01,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,121219,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129900,300,2,0.23,33880692600,263473,58.25,124900,131500,123500,168400,90800,129600,128592.51,12.40,0,-7225,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27531,-46.03,8.48,12,1.24,-2822.00,15316.00,394500,20240408,-67.07,101700,20250217,27.73,158100,-17.84,20250115,101700,27.73,20250217,394500,-67.07,20240408,101700,27.73,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,111217,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129500,-100,5,-0.08,31752561300,247091,54.63,124900,131500,123500,168400,90800,129600,128505.37,12.40,0,-11419,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27447,-45.89,8.46,12,1.17,-2822.00,15316.00,394500,20240408,-67.17,101700,20250217,27.34,158100,-18.09,20250115,101700,27.34,20250217,394500,-67.17,20240408,101700,27.34,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,101216,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130100,500,2,0.39,25714353000,200655,44.36,124900,131300,123500,168400,90800,129600,128151.79,12.40,0,-14496,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27574,-46.10,8.49,12,0.95,-2822.00,15316.00,394500,20240408,-67.02,101700,20250217,27.93,158100,-17.71,20250115,101700,27.93,20250217,394500,-67.02,20240408,101700,27.93,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N +20250224,091224,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,128200,-1400,5,-1.08,9009153100,71469,15.80,124900,128600,123500,168400,90800,129600,126054.91,12.40,0,2369,137200,133400,129200,125400,121200,131300,123300,106,38800,500,90720,100,1,21194296,27171,-45.43,8.37,12,0.34,-2822.00,15316.00,394500,20240408,-67.50,101700,20250217,26.06,158100,-18.91,20250115,101700,26.06,20250217,394500,-67.50,20240408,101700,26.06,20250217,0.90,N,348370,500,105 억,,2627977,N,N,1189,N,00,N 20250221,161212,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129600,2600,2,2.05,57978429400,449036,37.09,131000,133000,125000,165100,88900,127000,129116.89,12.38,0,5859,142933,134966,122033,114066,101133,138950,118050,106,38100,500,88900,100,1,21184612,27455,-45.92,8.46,12,2.12,-2822.00,15316.00,394500,20240408,-67.15,101700,20250217,27.43,158100,-18.03,20250115,101700,27.43,20250217,394500,-67.15,20240408,101700,27.43,20250217,0.90,N,348370,500,105 억,,2622854,N,N,1189,N,00,N 20250221,151217,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129700,2700,2,2.13,55919352600,433168,35.78,131000,133000,125000,165100,88900,127000,129093.92,12.38,0,3261,142933,134966,122033,114066,101133,138950,118050,106,38100,500,88900,100,1,21184612,27476,-45.96,8.47,12,2.04,-2822.00,15316.00,394500,20240408,-67.12,101700,20250217,27.53,158100,-17.96,20250115,101700,27.53,20250217,394500,-67.12,20240408,101700,27.53,20250217,0.90,N,348370,500,105 억,,2622854,N,N,1410,N,00,N 20250221,141218,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,129100,2100,2,1.65,51834480800,401515,33.16,131000,133000,125000,165100,88900,127000,129097.26,12.38,0,-2969,142933,134966,122033,114066,101133,138950,118050,106,38100,500,88900,100,1,21184612,27349,-45.75,8.43,12,1.90,-2822.00,15316.00,394500,20240408,-67.28,101700,20250217,26.94,158100,-18.34,20250115,101700,26.94,20250217,394500,-67.28,20240408,101700,26.94,20250217,0.90,N,348370,500,105 억,,2622854,N,N,1410,N,00,N diff --git a/348950/price/prices-20250201.csv b/348950/price/prices-20250201.csv index db0c61350329..a4af85c2660e 100644 --- a/348950/price/prices-20250201.csv +++ b/348950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,5,2,0.20,1891310660,753241,128.14,2500,2540,2480,3250,1750,2500,2510.90,9.53,0,-92892,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4944,0.00,0.00,12,0.38,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,2,N,00,N +20250224,151223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,5,2,0.20,1800961410,717173,122.01,2500,2540,2480,3250,1750,2500,2511.20,9.53,0,-71136,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4944,0.00,0.00,12,0.36,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,141221,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2515,15,2,0.60,1567104425,624011,106.16,2500,2540,2480,3250,1750,2500,2511.34,9.53,0,-43573,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4964,0.00,0.00,12,0.32,0.00,0.00,4235,20240307,-40.61,2335,20250120,7.71,2815,-10.66,20250107,2335,7.71,20250120,4235,-40.61,20240307,2335,7.71,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,131223,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,5,2,0.20,1363241105,542679,92.32,2500,2540,2480,3250,1750,2500,2512.06,9.53,0,-25045,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4944,0.00,0.00,12,0.27,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,121219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2500,0,3,0.00,1154811050,459185,78.12,2500,2540,2480,3250,1750,2500,2514.91,9.53,0,19398,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4934,0.00,0.00,12,0.23,0.00,0.00,4235,20240307,-40.97,2335,20250120,7.07,2815,-11.19,20250107,2335,7.07,20250120,4235,-40.97,20240307,2335,7.07,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,111217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,5,2,0.20,925376170,367484,62.52,2500,2540,2480,3250,1750,2500,2518.14,9.53,0,67343,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4944,0.00,0.00,12,0.19,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,101216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2535,35,2,1.40,568965070,226254,38.49,2500,2540,2480,3250,1750,2500,2514.72,9.53,0,92931,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,5003,0.00,0.00,12,0.11,0.00,0.00,4235,20240307,-40.14,2335,20250120,8.57,2815,-9.95,20250107,2335,8.57,20250120,4235,-40.14,20240307,2335,8.57,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N +20250224,091225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2495,-5,5,-0.20,103606745,41510,7.06,2500,2505,2480,3250,1750,2500,2495.95,9.53,0,10998,2546,2522,2486,2462,2426,2535,2475,1974,750,1000,1900,5,1,197376000,4925,0.00,0.00,12,0.02,0.00,0.00,4235,20240307,-41.09,2335,20250120,6.85,2815,-11.37,20250107,2335,6.85,20250120,4235,-41.09,20240307,2335,6.85,20250120,0.01,N,348950,1000,1973 억,,18804184,N,N,3018,N,00,N 20250221,161212,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2500,30,2,1.21,1466050805,587588,87.56,2470,2510,2450,3210,1730,2470,2495.03,9.61,0,-1446,2513,2491,2478,2456,2443,2485,2450,1974,740,1000,1870,5,1,197376000,4934,0.00,0.00,12,0.30,0.00,0.00,4235,20240307,-40.97,2335,20250120,7.07,2815,-11.19,20250107,2335,7.07,20250120,4235,-40.97,20240307,2335,7.07,20250120,0.01,N,348950,1000,1973 억,,18968902,N,N,3018,N,00,N 20250221,151217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2500,30,2,1.21,1409265675,564875,84.18,2470,2510,2450,3210,1730,2470,2494.83,9.61,0,2609,2513,2491,2478,2456,2443,2485,2450,1974,740,1000,1870,5,1,197376000,4934,0.00,0.00,12,0.29,0.00,0.00,4235,20240307,-40.97,2335,20250120,7.07,2815,-11.19,20250107,2335,7.07,20250120,4235,-40.97,20240307,2335,7.07,20250120,0.01,N,348950,1000,1973 억,,18968902,N,N,1124,N,00,N 20250221,141218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2505,35,2,1.42,1236081115,495680,73.87,2470,2510,2450,3210,1730,2470,2493.71,9.61,0,10971,2513,2491,2478,2456,2443,2485,2450,1974,740,1000,1870,5,1,197376000,4944,0.00,0.00,12,0.25,0.00,0.00,4235,20240307,-40.85,2335,20250120,7.28,2815,-11.01,20250107,2335,7.28,20250120,4235,-40.85,20240307,2335,7.28,20250120,0.01,N,348950,1000,1973 억,,18968902,N,N,1124,N,00,N diff --git a/350520/price/prices-20250201.csv b/350520/price/prices-20250201.csv index aa295881823b..23043eebd5de 100644 --- a/350520/price/prices-20250201.csv +++ b/350520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,-5,5,-0.12,106819500,26702,92.59,4000,4020,3985,5200,2800,4000,4000.43,1.08,0,3512,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1473,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.76,3591,20240216,11.25,4030,-0.87,20250221,3765,6.11,20250122,4500,-11.22,20240607,3665,9.00,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,151223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,-5,5,-0.12,104536675,26130,90.60,4000,4020,3985,5200,2800,4000,4000.64,1.08,0,3752,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1473,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.76,3591,20240216,11.25,4030,-0.87,20250221,3765,6.11,20250122,4500,-11.22,20240607,3665,9.00,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,141221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3990,-10,5,-0.25,96840680,24201,83.91,4000,4020,3990,5200,2800,4000,4001.52,1.08,0,2957,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1471,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-9.87,3591,20240216,11.11,4030,-0.99,20250221,3765,5.98,20250122,4500,-11.33,20240607,3665,8.87,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,131223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,5,2,0.12,82322635,20566,71.31,4000,4020,3995,5200,2800,4000,4002.85,1.08,0,2377,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1476,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,121220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,0,3,0.00,58257575,14552,50.46,4000,4020,3995,5200,2800,4000,4003.41,1.08,0,2029,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1475,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-9.65,3591,20240216,11.39,4030,-0.74,20250221,3765,6.24,20250122,4500,-11.11,20240607,3665,9.14,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,111218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,0,3,0.00,49946855,12473,43.25,4000,4020,3995,5200,2800,4000,4004.40,1.08,0,1732,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1475,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-9.65,3591,20240216,11.39,4030,-0.74,20250221,3765,6.24,20250122,4500,-11.11,20240607,3665,9.14,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,101216,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3995,-5,5,-0.12,25899955,6463,22.41,4000,4020,3995,5200,2800,4000,4007.42,1.08,0,1682,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1473,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-9.76,3591,20240216,11.25,4030,-0.87,20250221,3765,6.11,20250122,4500,-11.22,20240607,3665,9.00,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N +20250224,091225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,5,2,0.12,876515,219,0.76,4000,4005,3995,5200,2800,4000,4002.35,1.08,0,44,4053,4026,4003,3976,3953,4015,3965,369,1200,1000,2960,5,1,36866202,1476,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240226,0.00,N,350520,1000,368 억,,398075,N,N,0,N,00,N 20250221,161212,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4000,5,2,0.13,115280255,28840,87.73,4030,4030,3980,5190,2800,3995,3997.23,1.08,0,1683,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1475,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.65,3591,20240216,11.39,4030,-0.74,20250221,3765,6.24,20250122,4500,-11.11,20240607,3665,9.14,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N 20250221,151217,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,10,2,0.25,114767775,28712,87.34,4030,4030,3980,5190,2800,3995,3997.21,1.08,0,1670,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1476,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N 20250221,141218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4005,10,2,0.25,112654765,28184,85.73,4030,4030,3980,5190,2800,3995,3997.12,1.08,0,1434,4025,4010,3980,3965,3935,4017,3972,369,1195,1000,2950,5,1,36866202,1476,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-9.53,3591,20240216,11.53,4030,-0.62,20250221,3765,6.37,20250122,4500,-11.00,20240607,3665,9.28,20240223,0.00,N,350520,1000,368 억,,397108,N,N,0,N,00,N diff --git a/351020/price/prices-20250201.csv b/351020/price/prices-20250201.csv index c8bbd56d8a26..f95b0771c969 100644 --- a/351020/price/prices-20250201.csv +++ b/351020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161223,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,151224,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,141221,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,131223,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,121220,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,111218,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,101217,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20250224,091225,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8153,8076,7923,7846,7693,8115,7885,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250221,161213,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250221,151218,57,100.00,KONEX,신고가,,N,N,N,N, ,N,8000,0,3,0.00,1570000,202,100.00,7770,8000,7770,9200,6800,8000,7772.28,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.01,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20250221,141219,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8220,8110,7890,7780,7560,8165,7835,3,1200,100,4960,10,1,2075000,166,22.35,4.41,12,0.00,358.00,1814.00,8000,20250220,0.00,4250,20240830,88.24,8000,0.00,20250220,6400,25.00,20250122,8000,0.00,20250220,4250,88.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250201.csv b/351320/price/prices-20250201.csv index 5d02c2789d96..27941abd9a7b 100644 --- a/351320/price/prices-20250201.csv +++ b/351320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-100,5,-4.17,403427065,173857,148.95,2450,2450,2265,3120,1680,2400,2320.69,2.31,0,-2615,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,506,-7.88,2.61,12,0.79,-292.00,881.00,3185,20250205,-27.79,1275,20250113,80.39,3185,-27.79,20250205,1275,80.39,20250113,3185,-27.79,20250205,1275,80.39,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,151224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-100,5,-4.17,390621180,168282,144.17,2450,2450,2265,3120,1680,2400,2321.23,2.31,0,-3226,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,506,-7.88,2.61,12,0.76,-292.00,881.00,3185,20250205,-27.79,1275,20250113,80.39,3185,-27.79,20250205,1275,80.39,20250113,3185,-27.79,20250205,1275,80.39,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,141222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-90,5,-3.75,370750710,159656,136.78,2450,2450,2265,3120,1680,2400,2322.18,2.31,0,-7291,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,509,-7.91,2.62,12,0.73,-292.00,881.00,3185,20250205,-27.47,1275,20250113,81.18,3185,-27.47,20250205,1275,81.18,20250113,3185,-27.47,20250205,1275,81.18,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,131223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,-130,5,-5.42,345137935,148452,127.18,2450,2450,2265,3120,1680,2400,2324.91,2.31,0,-1264,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,500,-7.77,2.58,12,0.67,-292.00,881.00,3185,20250205,-28.73,1275,20250113,78.04,3185,-28.73,20250205,1275,78.04,20250113,3185,-28.73,20250205,1275,78.04,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,121220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-115,5,-4.79,266076760,113797,97.49,2450,2450,2270,3120,1680,2400,2338.17,2.31,0,5100,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,503,-7.83,2.59,12,0.52,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,111218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-100,5,-4.17,224887335,95790,82.07,2450,2450,2295,3120,1680,2400,2347.71,2.31,0,7390,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,506,-7.88,2.61,12,0.44,-292.00,881.00,3185,20250205,-27.79,1275,20250113,80.39,3185,-27.79,20250205,1275,80.39,20250113,3185,-27.79,20250205,1275,80.39,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-80,5,-3.33,182000875,77254,66.19,2450,2450,2295,3120,1680,2400,2355.88,2.31,0,7153,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,511,-7.95,2.63,12,0.35,-292.00,881.00,3185,20250205,-27.16,1275,20250113,81.96,3185,-27.16,20250205,1275,81.96,20250113,3185,-27.16,20250205,1275,81.96,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N +20250224,091225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-25,5,-1.04,50426675,21052,18.04,2450,2450,2375,3120,1680,2400,2395.34,2.31,0,7945,2646,2522,2461,2337,2276,2492,2307,22,720,100,1530,5,1,22015886,523,-8.13,2.70,12,0.10,-292.00,881.00,3185,20250205,-25.43,1275,20250113,86.27,3185,-25.43,20250205,1275,86.27,20250113,3185,-25.43,20250205,1275,86.27,20250113,0.06,N,351320,100,22 억,,508370,N,N,0,N,00,N 20250221,161213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-85,5,-3.42,289354370,116603,113.62,2585,2585,2400,3230,1740,2485,2481.53,2.39,0,-17001,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,528,-8.22,2.72,12,0.53,-292.00,881.00,3185,20250205,-24.65,1275,20250113,88.24,3185,-24.65,20250205,1275,88.24,20250113,3185,-24.65,20250205,1275,88.24,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N 20250221,151218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-65,5,-2.62,269598845,108394,105.62,2585,2585,2410,3230,1740,2485,2487.21,2.39,0,-15823,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,533,-8.29,2.75,12,0.49,-292.00,881.00,3185,20250205,-24.02,1275,20250113,89.80,3185,-24.02,20250205,1275,89.80,20250113,3185,-24.02,20250205,1275,89.80,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N 20250221,141219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-20,5,-0.80,213692635,85558,83.37,2585,2585,2460,3230,1740,2485,2497.63,2.39,0,-14406,2691,2587,2521,2417,2351,2640,2470,22,745,100,1590,5,1,22015886,543,-8.44,2.80,12,0.39,-292.00,881.00,3185,20250205,-22.61,1275,20250113,93.33,3185,-22.61,20250205,1275,93.33,20250113,3185,-22.61,20250205,1275,93.33,20250113,0.06,N,351320,100,22 억,,525333,N,N,0,N,00,N diff --git a/351330/price/prices-20250201.csv b/351330/price/prices-20250201.csv index 523cec75d1ef..2617da4621db 100644 --- a/351330/price/prices-20250201.csv +++ b/351330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8710,90,2,1.04,1522666470,175248,135.52,8660,9000,8410,11200,6040,8620,8688.63,0.99,0,-18453,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,722,-155.54,1.50,12,2.11,-56.00,5794.00,22450,20240529,-61.20,5420,20241210,60.70,10390,-16.17,20250218,6860,26.97,20250102,22450,-61.20,20240529,5420,60.70,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,200,2,2.32,1463891300,168514,130.31,8660,9000,8410,11200,6040,8620,8687.06,0.99,0,-17317,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,731,-157.50,1.52,12,2.03,-56.00,5794.00,22450,20240529,-60.71,5420,20241210,62.73,10390,-15.11,20250218,6860,28.57,20250102,22450,-60.71,20240529,5420,62.73,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,141222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8790,170,2,1.97,1263181250,145540,112.55,8660,9000,8410,11200,6040,8620,8679.27,0.99,0,-20664,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,729,-156.96,1.52,12,1.76,-56.00,5794.00,22450,20240529,-60.85,5420,20241210,62.18,10390,-15.40,20250218,6860,28.13,20250102,22450,-60.85,20240529,5420,62.18,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,131224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,190,2,2.20,1118083650,129098,99.83,8660,9000,8410,11200,6040,8620,8660.74,0.99,0,-18012,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,730,-157.32,1.52,12,1.56,-56.00,5794.00,22450,20240529,-60.76,5420,20241210,62.55,10390,-15.21,20250218,6860,28.43,20250102,22450,-60.76,20240529,5420,62.55,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,121220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,0,3,0.00,639952560,74780,57.83,8660,8850,8410,11200,6040,8620,8557.80,0.99,0,-16398,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,714,-153.93,1.49,12,0.90,-56.00,5794.00,22450,20240529,-61.60,5420,20241210,59.04,10390,-17.04,20250218,6860,25.66,20250102,22450,-61.60,20240529,5420,59.04,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-100,5,-1.16,560467100,65514,50.66,8660,8850,8410,11200,6040,8620,8554.92,0.99,0,-15156,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,706,-152.14,1.47,12,0.79,-56.00,5794.00,22450,20240529,-62.05,5420,20241210,57.20,10390,-18.00,20250218,6860,24.20,20250102,22450,-62.05,20240529,5420,57.20,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,101217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-150,5,-1.74,513564790,59984,46.39,8660,8850,8410,11200,6040,8620,8561.69,0.99,0,-16258,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,702,-151.25,1.46,12,0.72,-56.00,5794.00,22450,20240529,-62.27,5420,20241210,56.27,10390,-18.48,20250218,6860,23.47,20250102,22450,-62.27,20240529,5420,56.27,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N +20250224,091226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-90,5,-1.04,294342920,34099,26.37,8660,8850,8510,11200,6040,8620,8632.01,0.99,0,-12254,9046,8832,8666,8452,8286,8750,8370,41,2580,500,5340,10,1,8288520,707,-152.32,1.47,12,0.41,-56.00,5794.00,22450,20240529,-62.00,5420,20241210,57.38,10390,-17.90,20250218,6860,24.34,20250102,22450,-62.00,20240529,5420,57.38,20241210,5.35,N,351330,500,41 억,,81969,N,N,0,N,00,N 20250221,161213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8620,-130,5,-1.49,1020569600,117900,47.95,8660,8880,8500,11370,6130,8750,8656.23,0.92,0,5924,9390,9070,8890,8570,8390,8980,8480,41,2620,500,5420,10,1,8288520,714,-153.93,1.49,12,1.42,-56.00,5794.00,22450,20240529,-61.60,5420,20241210,59.04,10390,-17.04,20250218,6860,25.66,20250102,22450,-61.60,20240529,5420,59.04,20241210,5.10,N,351330,500,41 억,,76095,N,N,0,N,00,N 20250221,151218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-180,5,-2.06,971733400,112216,45.63,8660,8880,8500,11370,6130,8750,8659.44,0.92,0,5140,9390,9070,8890,8570,8390,8980,8480,41,2620,500,5420,10,1,8288520,710,-153.04,1.48,12,1.35,-56.00,5794.00,22450,20240529,-61.83,5420,20241210,58.12,10390,-17.52,20250218,6860,24.93,20250102,22450,-61.83,20240529,5420,58.12,20241210,5.10,N,351330,500,41 억,,76095,N,N,0,N,00,N 20250221,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-170,5,-1.94,813329430,93787,38.14,8660,8880,8500,11370,6130,8750,8672.04,0.92,0,-2239,9390,9070,8890,8570,8390,8980,8480,41,2620,500,5420,10,1,8288520,711,-153.21,1.48,12,1.13,-56.00,5794.00,22450,20240529,-61.78,5420,20241210,58.30,10390,-17.42,20250218,6860,25.07,20250102,22450,-61.78,20240529,5420,58.30,20241210,5.10,N,351330,500,41 억,,76095,N,N,0,N,00,N diff --git a/351870/price/prices-20250201.csv b/351870/price/prices-20250201.csv index 155ff2aada97..bb302cb5f6ae 100644 --- a/351870/price/prices-20250201.csv +++ b/351870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,-150,5,-1.35,1195481260,110045,127.38,11000,11150,10620,14490,7810,11150,10863.52,0.28,0,10786,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1228,16.79,3.34,12,0.99,655.00,3298.00,27450,20240930,-59.93,6460,20241114,70.28,14320,-23.18,20250114,9850,11.68,20250102,27450,-59.93,20240930,6460,70.28,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11030,-120,5,-1.08,1132072310,104290,120.72,11000,11150,10620,14490,7810,11150,10854.99,0.28,0,9878,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1231,16.84,3.34,12,0.93,655.00,3298.00,27450,20240930,-59.82,6460,20241114,70.74,14320,-22.97,20250114,9850,11.98,20250102,27450,-59.82,20240930,6460,70.74,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,141222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10850,-300,5,-2.69,655050540,60660,70.22,11000,11110,10620,14490,7810,11150,10798.61,0.28,0,4566,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1211,16.56,3.29,12,0.54,655.00,3298.00,27450,20240930,-60.47,6460,20241114,67.96,14320,-24.23,20250114,9850,10.15,20250102,27450,-60.47,20240930,6460,67.96,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,131224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10820,-330,5,-2.96,598842420,55463,64.20,11000,11110,10620,14490,7810,11150,10797.02,0.28,0,4141,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1208,16.52,3.28,12,0.50,655.00,3298.00,27450,20240930,-60.58,6460,20241114,67.49,14320,-24.44,20250114,9850,9.85,20250102,27450,-60.58,20240930,6460,67.49,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,121221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10820,-330,5,-2.96,567223630,52537,60.81,11000,11110,10620,14490,7810,11150,10796.52,0.28,0,3473,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1208,16.52,3.28,12,0.47,655.00,3298.00,27450,20240930,-60.58,6460,20241114,67.49,14320,-24.44,20250114,9850,9.85,20250102,27450,-60.58,20240930,6460,67.49,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10870,-280,5,-2.51,549078790,50857,58.87,11000,11110,10620,14490,7810,11150,10796.38,0.28,0,3494,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1213,16.60,3.30,12,0.46,655.00,3298.00,27450,20240930,-60.40,6460,20241114,68.27,14320,-24.09,20250114,9850,10.36,20250102,27450,-60.40,20240930,6460,68.27,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,101218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,-480,5,-4.30,444042260,41144,47.63,11000,11110,10620,14490,7810,11150,10792.22,0.28,0,5946,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1191,16.29,3.24,12,0.37,655.00,3298.00,27450,20240930,-61.13,6460,20241114,65.17,14320,-25.49,20250114,9850,8.32,20250102,27450,-61.13,20240930,6460,65.17,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N +20250224,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,-150,5,-1.35,70776760,6423,7.43,11000,11110,10990,14490,7810,11150,11018.86,0.28,0,399,11543,11346,11173,10976,10803,11260,10890,56,3340,500,6910,10,1,11160642,1228,16.79,3.34,12,0.06,655.00,3298.00,27450,20240930,-59.93,6460,20241114,70.28,14320,-23.18,20250114,9850,11.68,20250102,27450,-59.93,20240930,6460,70.28,20241114,1.80,N,351870,500,55 억,,30879,N,N,0,N,00,N 20250221,161214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11150,-250,5,-2.19,955255430,85657,56.67,11220,11370,11000,14820,7980,11400,11152.06,0.29,0,-1054,12273,11836,11613,11176,10953,11725,11065,56,3420,500,7060,10,1,11160642,1244,17.02,3.38,12,0.77,655.00,3298.00,27450,20240930,-59.38,6460,20241114,72.60,14320,-22.14,20250114,9850,13.20,20250102,27450,-59.38,20240930,6460,72.60,20241114,1.68,N,351870,500,55 억,,31933,N,N,0,N,00,N 20250221,151218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11100,-300,5,-2.63,912874160,81848,54.15,11220,11370,11000,14820,7980,11400,11153.23,0.29,0,-666,12273,11836,11613,11176,10953,11725,11065,56,3420,500,7060,10,1,11160642,1239,16.95,3.37,12,0.73,655.00,3298.00,27450,20240930,-59.56,6460,20241114,71.83,14320,-22.49,20250114,9850,12.69,20250102,27450,-59.56,20240930,6460,71.83,20241114,1.68,N,351870,500,55 억,,31933,N,N,0,N,00,N 20250221,141219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11130,-270,5,-2.37,852547710,76403,50.55,11220,11370,11000,14820,7980,11400,11158.51,0.29,0,-603,12273,11836,11613,11176,10953,11725,11065,56,3420,500,7060,10,1,11160642,1242,16.99,3.37,12,0.68,655.00,3298.00,27450,20240930,-59.45,6460,20241114,72.29,14320,-22.28,20250114,9850,12.99,20250102,27450,-59.45,20240930,6460,72.29,20241114,1.68,N,351870,500,55 억,,31933,N,N,0,N,00,N diff --git a/352090/price/prices-20250201.csv b/352090/price/prices-20250201.csv index 0c9fb8dcccd4..9b7055da1870 100644 --- a/352090/price/prices-20250201.csv +++ b/352090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,15,2,0.45,587148925,175495,55.18,3330,3395,3310,4355,2345,3350,3345.64,0.73,0,39978,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,904,7.19,1.10,12,0.65,468.00,3046.00,4500,20240215,-25.22,2880,20241209,16.84,3970,-15.24,20250114,2950,14.07,20250203,8890,-62.15,20240508,2880,16.84,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,151225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,5,2,0.15,572800910,171222,53.83,3330,3395,3310,4355,2345,3350,3345.37,0.73,0,41623,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,902,7.17,1.10,12,0.64,468.00,3046.00,4500,20240215,-25.44,2880,20241209,16.49,3970,-15.49,20250114,2950,13.73,20250203,8890,-62.26,20240508,2880,16.49,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,500749625,149632,47.05,3330,3395,3310,4355,2345,3350,3346.54,0.73,0,32559,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,898,7.14,1.10,12,0.56,468.00,3046.00,4500,20240215,-25.78,2880,20241209,15.97,3970,-15.87,20250114,2950,13.22,20250203,8890,-62.43,20240508,2880,15.97,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,131224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,435230075,130021,40.88,3330,3395,3310,4355,2345,3350,3347.38,0.73,0,21820,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,898,7.14,1.10,12,0.48,468.00,3046.00,4500,20240215,-25.78,2880,20241209,15.97,3970,-15.87,20250114,2950,13.22,20250203,8890,-62.43,20240508,2880,15.97,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,0,3,0.00,363646480,108525,34.12,3330,3395,3320,4355,2345,3350,3350.81,0.73,0,15993,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,900,7.16,1.10,12,0.40,468.00,3046.00,4500,20240215,-25.56,2880,20241209,16.32,3970,-15.62,20250114,2950,13.56,20250203,8890,-62.32,20240508,2880,16.32,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,111219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,301553245,89976,28.29,3330,3395,3320,4355,2345,3350,3351.49,0.73,0,12858,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,898,7.14,1.10,12,0.33,468.00,3046.00,4500,20240215,-25.78,2880,20241209,15.97,3970,-15.87,20250114,2950,13.22,20250203,8890,-62.43,20240508,2880,15.97,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,101218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,10,2,0.30,255729145,76300,23.99,3330,3395,3320,4355,2345,3350,3351.63,0.73,0,17386,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,903,7.18,1.10,12,0.28,468.00,3046.00,4500,20240215,-25.33,2880,20241209,16.67,3970,-15.37,20250114,2950,13.90,20250203,8890,-62.20,20240508,2880,16.67,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N +20250224,091226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,10,2,0.30,49718045,14882,4.68,3330,3365,3320,4355,2345,3350,3340.82,0.73,0,2206,3486,3417,3356,3287,3226,3452,3322,27,1005,100,2340,5,1,26872998,903,7.18,1.10,12,0.06,468.00,3046.00,4500,20240215,-25.33,2880,20241209,16.67,3970,-15.37,20250114,2950,13.90,20250203,8890,-62.20,20240508,2880,16.67,20241209,1.45,N,352090,100,26 억,,196495,N,N,0,N,00,N 20250221,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,40,2,1.21,1075326120,318032,199.64,3295,3425,3295,4300,2320,3310,3381.26,0.65,0,21743,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,900,7.16,1.10,12,1.18,468.00,3046.00,4500,20240215,-25.56,2880,20241209,16.32,3970,-15.62,20250114,2950,13.56,20250203,8890,-62.32,20240508,2880,16.32,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N 20250221,151219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,90,2,2.72,948037395,280367,176.00,3295,3425,3295,4300,2320,3310,3381.42,0.65,0,23587,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,914,7.26,1.12,12,1.04,468.00,3046.00,4500,20240215,-24.44,2880,20241209,18.06,3970,-14.36,20250114,2950,15.25,20250203,8890,-61.75,20240508,2880,18.06,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N 20250221,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,100,2,3.02,882716605,261109,163.91,3295,3425,3295,4300,2320,3310,3380.64,0.65,0,28297,3396,3352,3316,3272,3236,3335,3255,27,990,100,2310,5,1,26872998,916,7.29,1.12,12,0.97,468.00,3046.00,4500,20240215,-24.22,2880,20241209,18.40,3970,-14.11,20250114,2950,15.59,20250203,8890,-61.64,20240508,2880,18.40,20241209,1.40,N,352090,100,26 억,,174270,N,N,0,N,00,N diff --git a/352480/price/prices-20250201.csv b/352480/price/prices-20250201.csv index 04e1b97613de..d3d0ec02f6b4 100644 --- a/352480/price/prices-20250201.csv +++ b/352480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-550,5,-1.43,2169410800,57582,73.73,37850,38150,37250,49950,26950,38450,37674.76,7.47,0,8534,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3795,12.08,2.19,12,0.58,3137.00,17279.00,141000,20240701,-73.12,32650,20250203,16.08,47500,-20.21,20250102,32650,16.08,20250203,141000,-73.12,20240701,32650,16.08,20250203,3.11,N,352480,100,10 억,,747646,N,N,6545,N,00,N +20250224,151225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38000,-450,5,-1.17,2095168700,55625,71.22,37850,38150,37250,49950,26950,38450,37665.94,7.47,0,8124,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3805,12.11,2.20,12,0.56,3137.00,17279.00,141000,20240701,-73.05,32650,20250203,16.39,47500,-20.00,20250102,32650,16.39,20250203,141000,-73.05,20240701,32650,16.39,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,141223,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37950,-500,5,-1.30,1744365600,46385,59.39,37850,38150,37250,49950,26950,38450,37606.23,7.47,0,4512,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3800,12.10,2.20,12,0.46,3137.00,17279.00,141000,20240701,-73.09,32650,20250203,16.23,47500,-20.11,20250102,32650,16.23,20250203,141000,-73.09,20240701,32650,16.23,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,131225,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37550,-900,5,-2.34,1420067850,37811,48.41,37850,38150,37250,49950,26950,38450,37556.98,7.47,0,1019,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3760,11.97,2.17,12,0.38,3137.00,17279.00,141000,20240701,-73.37,32650,20250203,15.01,47500,-20.95,20250102,32650,15.01,20250203,141000,-73.37,20240701,32650,15.01,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,121221,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37450,-1000,5,-2.60,1259038100,33516,42.91,37850,38150,37250,49950,26950,38450,37565.26,7.47,0,-1522,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3750,11.94,2.17,12,0.33,3137.00,17279.00,141000,20240701,-73.44,32650,20250203,14.70,47500,-21.16,20250102,32650,14.70,20250203,141000,-73.44,20240701,32650,14.70,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,111219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37300,-1150,5,-2.99,1035576300,27537,35.26,37850,38150,37250,49950,26950,38450,37606.69,7.47,0,-2641,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3735,11.89,2.16,12,0.27,3137.00,17279.00,141000,20240701,-73.55,32650,20250203,14.24,47500,-21.47,20250102,32650,14.24,20250203,141000,-73.55,20240701,32650,14.24,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,101218,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-850,5,-2.21,759090350,20156,25.81,37850,38150,37400,49950,26950,38450,37660.72,7.47,0,-3516,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3765,11.99,2.18,12,0.20,3137.00,17279.00,141000,20240701,-73.33,32650,20250203,15.16,47500,-20.84,20250102,32650,15.16,20250203,141000,-73.33,20240701,32650,15.16,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N +20250224,091227,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37600,-850,5,-2.21,243666350,6475,8.29,37850,38000,37500,49950,26950,38450,37631.74,7.47,0,-2120,39816,39132,38416,37732,37016,38775,37375,10,11500,100,26910,50,1,10013941,3765,11.99,2.18,12,0.06,3137.00,17279.00,141000,20240701,-73.33,32650,20250203,15.16,47500,-20.84,20250102,32650,15.16,20250203,141000,-73.33,20240701,32650,15.16,20250203,3.11,N,352480,100,10 억,,747646,N,N,16976,N,00,N 20250221,161214,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38450,100,2,0.26,2972136150,77929,47.17,39100,39100,37700,49850,26850,38350,38138.07,7.34,0,11848,40816,39582,38966,37732,37116,39275,37425,10,11500,100,26840,50,1,10013941,3850,12.26,2.23,12,0.78,3137.00,17279.00,141000,20240701,-72.73,32650,20250203,17.76,47500,-19.05,20250102,32650,17.76,20250203,141000,-72.73,20240701,32650,17.76,20250203,3.11,N,352480,100,10 억,,735044,N,N,16976,N,00,N 20250221,151219,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38350,0,3,0.00,2791127950,73217,44.31,39100,39100,37700,49850,26850,38350,38121.31,7.34,0,11503,40816,39582,38966,37732,37116,39275,37425,10,11500,100,26840,50,1,10013941,3840,12.23,2.22,12,0.73,3137.00,17279.00,141000,20240701,-72.80,32650,20250203,17.46,47500,-19.26,20250102,32650,17.46,20250203,141000,-72.80,20240701,32650,17.46,20250203,3.11,N,352480,100,10 억,,735044,N,N,9862,N,00,N 20250221,141220,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-450,5,-1.17,2329707800,61134,37.00,39100,39100,37700,49850,26850,38350,38108.22,7.34,0,8477,40816,39582,38966,37732,37116,39275,37425,10,11500,100,26840,50,1,10013941,3795,12.08,2.19,12,0.61,3137.00,17279.00,141000,20240701,-73.12,32650,20250203,16.08,47500,-20.21,20250102,32650,16.08,20250203,141000,-73.12,20240701,32650,16.08,20250203,3.11,N,352480,100,10 억,,735044,N,N,9862,N,00,N diff --git a/352700/price/prices-20250201.csv b/352700/price/prices-20250201.csv index 0a4d59885590..d5bc71190231 100644 --- a/352700/price/prices-20250201.csv +++ b/352700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,80,2,3.07,77689260,29326,123.95,2640,2690,2610,3390,1830,2610,2648.74,0.57,0,-405,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,734,22.42,0.44,12,0.11,120.00,6089.00,3360,20240404,-19.94,2545,20250218,5.70,3030,-11.22,20250113,2545,5.70,20250218,3360,-19.94,20240404,2545,5.70,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,151226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,55,2,2.11,71125470,26879,113.61,2640,2670,2610,3390,1830,2610,2646.14,0.57,0,-1012,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,727,22.21,0.44,12,0.10,120.00,6089.00,3360,20240404,-20.68,2545,20250218,4.72,3030,-12.05,20250113,2545,4.72,20250218,3360,-20.68,20240404,2545,4.72,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,141223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,50,2,1.92,70058655,26478,111.91,2640,2670,2610,3390,1830,2610,2645.92,0.57,0,-1014,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,726,22.17,0.44,12,0.10,120.00,6089.00,3360,20240404,-20.83,2545,20250218,4.52,3030,-12.21,20250113,2545,4.52,20250218,3360,-20.83,20240404,2545,4.52,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,131225,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2660,50,2,1.92,67389615,25472,107.66,2640,2670,2610,3390,1830,2610,2645.64,0.57,0,-1113,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,726,22.17,0.44,12,0.09,120.00,6089.00,3360,20240404,-20.83,2545,20250218,4.52,3030,-12.21,20250113,2545,4.52,20250218,3360,-20.83,20240404,2545,4.52,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,121222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,35,2,1.34,64521950,24394,103.10,2640,2670,2610,3390,1830,2610,2644.99,0.57,0,-1033,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,721,22.04,0.43,12,0.09,120.00,6089.00,3360,20240404,-21.28,2545,20250218,3.93,3030,-12.71,20250113,2545,3.93,20250218,3360,-21.28,20240404,2545,3.93,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,111220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,55,2,2.11,56903355,21524,90.97,2640,2670,2610,3390,1830,2610,2643.72,0.57,0,-1478,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,727,22.21,0.44,12,0.08,120.00,6089.00,3360,20240404,-20.68,2545,20250218,4.72,3030,-12.05,20250113,2545,4.72,20250218,3360,-20.68,20240404,2545,4.72,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,101218,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,35,2,1.34,28614165,10876,45.97,2640,2645,2610,3390,1830,2610,2630.95,0.57,0,-1851,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,721,22.04,0.43,12,0.04,120.00,6089.00,3360,20240404,-21.28,2545,20250218,3.93,3030,-12.71,20250113,2545,3.93,20250218,3360,-21.28,20240404,2545,3.93,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N +20250224,091227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,0,3,0.00,16211480,6162,26.04,2640,2640,2610,3390,1830,2610,2630.88,0.57,0,-1707,2646,2627,2606,2587,2566,2637,2597,143,780,500,1820,5,1,27276899,712,21.75,0.43,12,0.02,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.01,N,352700,500,143 억,,155840,N,N,0,N,00,N 20250221,161214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,58901910,22605,143.53,2605,2625,2585,3425,1845,2635,2605.63,0.57,0,287,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,712,21.75,0.43,12,0.08,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N 20250221,151219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2610,-25,5,-0.95,56905260,21840,138.68,2605,2625,2585,3425,1845,2635,2605.55,0.57,0,403,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,712,21.75,0.43,12,0.08,120.00,6089.00,3360,20240404,-22.32,2545,20250218,2.55,3030,-13.86,20250113,2545,2.55,20250218,3360,-22.32,20240404,2545,2.55,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N 20250221,141220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-10,5,-0.38,49506205,19005,120.67,2605,2625,2585,3425,1845,2635,2604.90,0.57,0,65,2651,2642,2626,2617,2601,2647,2622,143,790,500,1840,5,1,27276899,716,21.88,0.43,12,0.07,120.00,6089.00,3360,20240404,-21.88,2545,20250218,3.14,3030,-13.37,20250113,2545,3.14,20250218,3360,-21.88,20240404,2545,3.14,20250218,1.03,N,352700,500,143 억,,156278,N,N,0,N,00,N diff --git a/352770/price/prices-20250201.csv b/352770/price/prices-20250201.csv index 6991eda83632..4d2d19cd19b5 100644 --- a/352770/price/prices-20250201.csv +++ b/352770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,759,175,1,29.97,13052930058,20588010,78.00,579,759,532,759,409,584,633.67,0.88,0,-150094,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,295,-0.46,0.62,12,52.94,-1659.00,1215.00,2660,20240229,-71.47,283,20250217,168.20,787,-3.56,20250221,283,168.20,20250217,2660,-71.47,20240229,283,168.20,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,759,175,1,29.97,12790803336,20242652,76.69,579,759,532,759,409,584,631.92,0.88,0,-213337,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,295,-0.46,0.62,12,52.06,-1659.00,1215.00,2660,20240229,-71.47,283,20250217,168.20,787,-3.56,20250221,283,168.20,20250217,2660,-71.47,20240229,283,168.20,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,601,17,2,2.91,5901327531,10274806,38.93,579,632,532,759,409,584,574.33,0.88,0,-116624,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,234,-0.36,0.49,12,26.42,-1659.00,1215.00,2660,20240229,-77.41,283,20250217,112.37,787,-23.63,20250221,283,112.37,20250217,2660,-77.41,20240229,283,112.37,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,131225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,567,-17,5,-2.91,5089054599,8875187,33.63,579,632,532,759,409,584,573.38,0.88,0,-200266,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,220,-0.34,0.47,12,22.82,-1659.00,1215.00,2660,20240229,-78.68,283,20250217,100.35,787,-27.95,20250221,283,100.35,20250217,2660,-78.68,20240229,283,100.35,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,121222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,563,-21,5,-3.60,4653366114,8101570,30.69,579,632,532,759,409,584,574.35,0.88,0,53512,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,219,-0.34,0.46,12,20.83,-1659.00,1215.00,2660,20240229,-78.83,283,20250217,98.94,787,-28.46,20250221,283,98.94,20250217,2660,-78.83,20240229,283,98.94,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,111220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,534,-50,5,-8.56,3835225639,6668642,25.27,579,632,532,759,409,584,575.09,0.88,0,87058,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,208,-0.32,0.44,12,17.15,-1659.00,1215.00,2660,20240229,-79.92,283,20250217,88.69,787,-32.15,20250221,283,88.69,20250217,2660,-79.92,20240229,283,88.69,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,542,-42,5,-7.19,3494626896,6040048,22.88,579,632,532,759,409,584,578.56,0.88,0,74369,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,211,-0.33,0.45,12,15.53,-1659.00,1215.00,2660,20240229,-79.62,283,20250217,91.52,787,-31.13,20250221,283,91.52,20250217,2660,-79.62,20240229,283,91.52,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N +20250224,091227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,624,40,2,6.85,1385639750,2298137,8.71,579,632,567,759,409,584,603.11,0.88,0,184201,861,722,648,509,435,685,472,39,175,100,390,1,1,38886113,243,-0.38,0.51,12,5.91,-1659.00,1215.00,2660,20240229,-76.54,283,20250217,120.49,787,-20.71,20250221,283,120.49,20250217,2660,-76.54,20240229,283,120.49,20250217,0.17,N,352770,100,38 억,,343037,N,N,0,N,00,N 20250221,161215,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,584,-41,5,-6.56,18043490051,26115479,108.02,699,787,574,812,438,625,691.07,0.74,0,33685,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,67.16,-1659.00,1215.00,2660,20240229,-78.05,283,20250217,106.36,787,-25.79,20250221,283,106.36,20250217,2660,-78.05,20240229,283,106.36,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N 20250221,151220,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,583,-42,5,-6.72,17679640032,25491576,105.44,699,787,578,812,438,625,693.55,0.74,0,-110714,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,65.55,-1659.00,1215.00,2660,20240229,-78.08,283,20250217,106.01,787,-25.92,20250221,283,106.01,20250217,2660,-78.08,20240229,283,106.01,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N 20250221,141221,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-6,5,-0.96,16224530741,23075007,95.44,699,787,605,812,438,625,703.12,0.74,0,-171212,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,241,-0.37,0.51,12,59.34,-1659.00,1215.00,2660,20240229,-76.73,283,20250217,118.73,787,-21.35,20250221,283,118.73,20250217,2660,-76.73,20240229,283,118.73,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N diff --git a/352820/price/prices-20250201.csv b/352820/price/prices-20250201.csv index 6cf6456f06e8..396b35fc357a 100644 --- a/352820/price/prices-20250201.csv +++ b/352820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161226,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,246000,500,2,0.20,33231329000,135857,81.72,242500,247500,241000,319000,172000,245500,244601.09,19.29,0,9197,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102464,54.62,3.51,12,0.33,4504.00,70090.00,263000,20250220,-6.46,157700,20240923,55.99,263000,-6.46,20250220,190100,29.41,20250102,263000,-6.46,20250220,157700,55.99,20240923,0.74,N,352820,500,208 억,,8034405,N,N,107,N,00,N +20250224,151226,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,246500,1000,2,0.41,31306721500,128037,77.02,242500,247500,241000,319000,172000,245500,244513.07,19.29,0,6795,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102672,54.73,3.52,12,0.31,4504.00,70090.00,263000,20250220,-6.27,157700,20240923,56.31,263000,-6.27,20250220,190100,29.67,20250102,263000,-6.27,20250220,157700,56.31,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,141224,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245500,0,3,0.00,25721242500,105367,63.38,242500,247500,241000,319000,172000,245500,244110.98,19.29,0,2109,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102256,54.51,3.50,12,0.25,4504.00,70090.00,263000,20250220,-6.65,157700,20240923,55.68,263000,-6.65,20250220,190100,29.14,20250102,263000,-6.65,20250220,157700,55.68,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,131225,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,246000,500,2,0.20,23784341500,97479,58.63,242500,247500,241000,319000,172000,245500,243994.50,19.29,0,1817,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102464,54.62,3.51,12,0.23,4504.00,70090.00,263000,20250220,-6.46,157700,20240923,55.99,263000,-6.46,20250220,190100,29.41,20250102,263000,-6.46,20250220,157700,55.99,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,121222,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,246000,500,2,0.20,21668969500,88897,53.47,242500,247500,241000,319000,172000,245500,243753.64,19.29,0,1541,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102464,54.62,3.51,12,0.21,4504.00,70090.00,263000,20250220,-6.46,157700,20240923,55.99,263000,-6.46,20250220,190100,29.41,20250102,263000,-6.46,20250220,157700,55.99,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,111220,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244000,-1500,5,-0.61,17582742500,72291,43.48,242500,246000,241000,319000,172000,245500,243221.70,19.29,0,2999,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,101631,54.17,3.48,12,0.17,4504.00,70090.00,263000,20250220,-7.22,157700,20240923,54.72,263000,-7.22,20250220,190100,28.35,20250102,263000,-7.22,20250220,157700,54.72,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,101219,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245000,-500,5,-0.20,14287505000,58777,35.35,242500,246000,241000,319000,172000,245500,243079.82,19.29,0,3118,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,102048,54.40,3.50,12,0.14,4504.00,70090.00,263000,20250220,-6.84,157700,20240923,55.36,263000,-6.84,20250220,190100,28.88,20250102,263000,-6.84,20250220,157700,55.36,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N +20250224,091227,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,-2500,5,-1.02,6222657000,25644,15.43,242500,244500,241500,319000,172000,245500,242655.36,19.29,0,-1900,253500,249500,246500,242500,239500,248000,241000,208,73500,500,186580,500,1,41652097,101215,53.95,3.47,12,0.06,4504.00,70090.00,263000,20250220,-7.60,157700,20240923,54.09,263000,-7.60,20250220,190100,27.83,20250102,263000,-7.60,20250220,157700,54.09,20240923,0.74,N,352820,500,208 억,,8034405,N,N,473,N,00,N 20250221,161215,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245500,-3000,5,-1.21,40745940500,165134,34.39,248500,250500,243500,323000,174000,248500,246744.88,19.26,0,130,269500,259000,252500,242000,235500,255750,238750,208,74500,500,188860,500,1,41652097,102256,54.51,3.50,12,0.40,4504.00,70090.00,263000,20250220,-6.65,157700,20240923,55.68,263000,-6.65,20250220,190100,29.14,20250102,263000,-6.65,20250220,157700,55.68,20240923,0.74,N,352820,500,208 억,,8020330,N,N,473,N,00,N 20250221,151220,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245000,-3500,5,-1.41,38414946500,155630,32.41,248500,250500,243500,323000,174000,248500,246833.91,19.26,0,-799,269500,259000,252500,242000,235500,255750,238750,208,74500,500,188860,500,1,41652097,102048,54.40,3.50,12,0.37,4504.00,70090.00,263000,20250220,-6.84,157700,20240923,55.36,263000,-6.84,20250220,190100,28.88,20250102,263000,-6.84,20250220,157700,55.36,20240923,0.74,N,352820,500,208 억,,8020330,N,N,3605,N,00,N 20250221,141221,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,246000,-2500,5,-1.01,31155894000,126053,26.25,248500,250500,243500,323000,174000,248500,247163.86,19.26,0,4995,269500,259000,252500,242000,235500,255750,238750,208,74500,500,188860,500,1,41652097,102464,54.62,3.51,12,0.30,4504.00,70090.00,263000,20250220,-6.46,157700,20240923,55.99,263000,-6.46,20250220,190100,29.41,20250102,263000,-6.46,20250220,157700,55.99,20240923,0.74,N,352820,500,208 억,,8020330,N,N,3605,N,00,N diff --git a/352910/price/prices-20250201.csv b/352910/price/prices-20250201.csv index c5ac91b99aeb..9154efc0cd56 100644 --- a/352910/price/prices-20250201.csv +++ b/352910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-160,5,-2.52,71904710,11624,114.88,6260,6330,6130,8250,4450,6350,6185.88,0.43,0,-18,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,782,187.58,2.05,12,0.09,33.00,3017.00,9200,20240215,-32.72,5750,20241209,7.65,6900,-10.29,20250110,6130,0.98,20250224,8440,-26.66,20240226,5750,7.65,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-150,5,-2.36,67550640,10921,107.94,6260,6330,6130,8250,4450,6350,6185.39,0.43,0,263,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,784,187.88,2.06,12,0.09,33.00,3017.00,9200,20240215,-32.61,5750,20241209,7.83,6900,-10.14,20250110,6130,1.14,20250224,8440,-26.54,20240226,5750,7.83,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-150,5,-2.36,56223360,9088,89.82,6260,6330,6130,8250,4450,6350,6186.55,0.43,0,350,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,784,187.88,2.06,12,0.07,33.00,3017.00,9200,20240215,-32.61,5750,20241209,7.83,6900,-10.14,20250110,6130,1.14,20250224,8440,-26.54,20240226,5750,7.83,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,131226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-170,5,-2.68,51785660,8370,82.72,6260,6330,6130,8250,4450,6350,6187.06,0.43,0,350,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,781,187.27,2.05,12,0.07,33.00,3017.00,9200,20240215,-32.83,5750,20241209,7.48,6900,-10.43,20250110,6130,0.82,20250224,8440,-26.78,20240226,5750,7.48,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-120,5,-1.89,34985510,5638,55.72,6260,6330,6140,8250,4450,6350,6205.31,0.43,0,801,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,787,188.79,2.06,12,0.04,33.00,3017.00,9200,20240215,-32.28,5750,20241209,8.35,6900,-9.71,20250110,6140,1.47,20250224,8440,-26.18,20240226,5750,8.35,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,111221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,-120,5,-1.89,17844910,2864,28.31,6260,6330,6200,8250,4450,6350,6230.76,0.43,0,801,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,787,188.79,2.06,12,0.02,33.00,3017.00,9200,20240215,-32.28,5750,20241209,8.35,6900,-9.71,20250110,6140,1.47,20250219,8440,-26.18,20240226,5750,8.35,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,101219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-100,5,-1.57,16530720,2653,26.22,6260,6330,6200,8250,4450,6350,6230.95,0.43,0,838,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,790,189.39,2.07,12,0.02,33.00,3017.00,9200,20240215,-32.07,5750,20241209,8.70,6900,-9.42,20250110,6140,1.79,20250219,8440,-25.95,20240226,5750,8.70,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N +20250224,091228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-100,5,-1.57,3493490,558,5.51,6260,6330,6250,8250,4450,6350,6260.73,0.43,0,292,6496,6422,6306,6232,6116,6460,6270,63,1900,500,4440,10,1,12637802,790,189.39,2.07,12,0.00,33.00,3017.00,9200,20240215,-32.07,5750,20241209,8.70,6900,-9.42,20250110,6140,1.79,20250219,8440,-25.95,20240226,5750,8.70,20241209,0.40,N,352910,500,63 억,,54656,N,N,0,N,00,N 20250221,161215,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,60,2,0.95,63761550,10114,292.65,6290,6380,6190,8170,4410,6290,6304.29,0.43,0,-261,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,803,192.42,2.10,12,0.08,33.00,3017.00,9200,20240215,-30.98,5750,20241209,10.43,6900,-7.97,20250110,6140,3.42,20250219,8550,-25.73,20240222,5750,10.43,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N 20250221,151220,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,60,2,0.95,61602580,9774,282.81,6290,6380,6190,8170,4410,6290,6302.70,0.43,0,-52,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,803,192.42,2.10,12,0.08,33.00,3017.00,9200,20240215,-30.98,5750,20241209,10.43,6900,-7.97,20250110,6140,3.42,20250219,8550,-25.73,20240222,5750,10.43,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N 20250221,141221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6330,40,2,0.64,59993450,9520,275.46,6290,6380,6190,8170,4410,6290,6301.83,0.43,0,51,6390,6340,6250,6200,6110,6365,6225,63,1880,500,4400,10,1,12637802,800,191.82,2.10,12,0.08,33.00,3017.00,9200,20240215,-31.20,5750,20241209,10.09,6900,-8.26,20250110,6140,3.09,20250219,8550,-25.96,20240222,5750,10.09,20241209,0.40,N,352910,500,63 억,,54917,N,N,0,N,00,N diff --git a/352940/price/prices-20250201.csv b/352940/price/prices-20250201.csv index 9168c18af999..9e51aa519941 100644 --- a/352940/price/prices-20250201.csv +++ b/352940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,15,2,0.64,58894605,25095,356.62,2330,2360,2305,3025,1635,2330,2346.87,0.20,0,314,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,255,-4.04,0.63,12,0.23,-580.00,3747.00,3385,20240216,-30.72,1965,20241209,19.34,2365,-0.85,20250221,2020,16.09,20250102,3270,-28.29,20240227,1965,19.34,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,151227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,15,2,0.64,57924740,24681,350.73,2330,2360,2305,3025,1635,2330,2346.94,0.20,0,381,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,255,-4.04,0.63,12,0.23,-580.00,3747.00,3385,20240216,-30.72,1965,20241209,19.34,2365,-0.85,20250221,2020,16.09,20250102,3270,-28.29,20240227,1965,19.34,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,141224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-10,5,-0.43,29462780,12572,178.66,2330,2355,2305,3025,1635,2330,2343.52,0.20,0,-138,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,252,-4.00,0.62,12,0.12,-580.00,3747.00,3385,20240216,-31.46,1965,20241209,18.07,2365,-1.90,20250221,2020,14.85,20250102,3270,-29.05,20240227,1965,18.07,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,131226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-10,5,-0.43,28256285,12052,171.27,2330,2355,2305,3025,1635,2330,2344.53,0.20,0,-138,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,252,-4.00,0.62,12,0.11,-580.00,3747.00,3385,20240216,-31.46,1965,20241209,18.07,2365,-1.90,20250221,2020,14.85,20250102,3270,-29.05,20240227,1965,18.07,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,121223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,20,2,0.86,28002890,11944,169.73,2330,2355,2305,3025,1635,2330,2344.52,0.20,0,-64,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,255,-4.05,0.63,12,0.11,-580.00,3747.00,3385,20240216,-30.58,1965,20241209,19.59,2365,-0.63,20250221,2020,16.34,20250102,3270,-28.13,20240227,1965,19.59,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,111221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,4502880,1943,27.61,2330,2350,2305,3025,1635,2330,2317.49,0.20,0,90,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.02,-580.00,3747.00,3385,20240216,-30.87,1965,20241209,19.08,2365,-1.06,20250221,2020,15.84,20250102,3270,-28.44,20240227,1965,19.08,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,101220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,10,2,0.43,927940,398,5.66,2330,2350,2320,3025,1635,2330,2331.51,0.20,0,-98,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,254,-4.03,0.62,12,0.00,-580.00,3747.00,3385,20240216,-30.87,1965,20241209,19.08,2365,-1.06,20250221,2020,15.84,20250102,3270,-28.44,20240227,1965,19.08,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N +20250224,091228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,20,2,0.86,874300,375,5.33,2330,2350,2325,3025,1635,2330,2331.47,0.20,0,-87,2436,2382,2311,2257,2186,2347,2222,60,695,500,1670,5,1,10867730,255,-4.05,0.63,12,0.00,-580.00,3747.00,3385,20240216,-30.58,1965,20241209,19.59,2365,-0.63,20250221,2020,16.34,20250102,3270,-28.13,20240227,1965,19.59,20241209,0.03,N,352940,500,59 억,,21713,N,N,0,N,00,N 20250221,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-20,5,-0.85,16192880,7037,42.23,2350,2365,2240,3055,1645,2350,2301.11,0.20,0,365,2386,2367,2336,2317,2286,2375,2325,60,705,500,1690,5,1,10867730,253,-4.02,0.62,12,0.06,-580.00,3747.00,3385,20240216,-31.17,1965,20241209,18.58,2365,-1.48,20250221,2020,15.35,20250102,3290,-29.18,20240221,1965,18.58,20241209,0.03,N,352940,500,59 억,,21348,N,N,0,N,00,N 20250221,151220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,14157630,6155,36.94,2350,2365,2240,3055,1645,2350,2300.18,0.20,0,498,2386,2367,2336,2317,2286,2375,2325,60,705,500,1690,5,1,10867730,249,-3.96,0.61,12,0.06,-580.00,3747.00,3385,20240216,-32.20,1965,20241209,16.79,2365,-2.96,20250221,2020,13.61,20250102,3290,-30.24,20240221,1965,16.79,20241209,0.03,N,352940,500,59 억,,21348,N,N,0,N,00,N 20250221,141222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-40,5,-1.70,10647645,4632,27.80,2350,2365,2240,3055,1645,2350,2298.71,0.20,0,506,2386,2367,2336,2317,2286,2375,2325,60,705,500,1690,5,1,10867730,251,-3.98,0.62,12,0.04,-580.00,3747.00,3385,20240216,-31.76,1965,20241209,17.56,2365,-2.33,20250221,2020,14.36,20250102,3290,-29.79,20240221,1965,17.56,20241209,0.03,N,352940,500,59 억,,21348,N,N,0,N,00,N diff --git a/353190/price/prices-20250201.csv b/353190/price/prices-20250201.csv index e97f60c60664..6b38977da2f9 100644 --- a/353190/price/prices-20250201.csv +++ b/353190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,741,-18,5,-2.37,105756113,141980,328.63,759,759,740,986,532,759,744.87,0.45,0,1453,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,292,8.93,0.76,12,0.36,83.00,978.00,1290,20240617,-42.56,632,20241210,17.25,786,-5.73,20250218,700,5.86,20250121,1290,-42.56,20240617,632,17.25,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,151227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,-7,5,-0.92,95571763,128273,296.90,759,759,741,986,532,759,745.07,0.45,0,1514,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,296,9.06,0.77,12,0.33,83.00,978.00,1290,20240617,-41.71,632,20241210,18.99,786,-4.33,20250218,700,7.43,20250121,1290,-41.71,20240617,632,18.99,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,141225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,-7,5,-0.92,95203454,127783,295.77,759,759,741,986,532,759,745.04,0.45,0,1574,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,296,9.06,0.77,12,0.32,83.00,978.00,1290,20240617,-41.71,632,20241210,18.99,786,-4.33,20250218,700,7.43,20250121,1290,-41.71,20240617,632,18.99,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,131226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,741,-18,5,-2.37,94729567,127151,294.30,759,759,741,986,532,759,745.02,0.45,0,1685,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,292,8.93,0.76,12,0.32,83.00,978.00,1290,20240617,-42.56,632,20241210,17.25,786,-5.73,20250218,700,5.86,20250121,1290,-42.56,20240617,632,17.25,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,121223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,755,-4,5,-0.53,85335306,114548,265.13,759,759,741,986,532,759,744.97,0.45,0,-796,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,297,9.10,0.77,12,0.29,83.00,978.00,1290,20240617,-41.47,632,20241210,19.46,786,-3.94,20250218,700,7.86,20250121,1290,-41.47,20240617,632,19.46,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,111221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,750,-9,5,-1.19,84622045,113599,262.94,759,759,741,986,532,759,744.92,0.45,0,-957,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,295,9.04,0.77,12,0.29,83.00,978.00,1290,20240617,-41.86,632,20241210,18.67,786,-4.58,20250218,700,7.14,20250121,1290,-41.86,20240617,632,18.67,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,101220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,751,-8,5,-1.05,5266516,7004,16.21,759,759,751,986,532,759,751.93,0.45,0,-988,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,296,9.05,0.77,12,0.02,83.00,978.00,1290,20240617,-41.78,632,20241210,18.83,786,-4.45,20250218,700,7.29,20250121,1290,-41.78,20240617,632,18.83,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N +20250224,091228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,757,-2,5,-0.26,377962,498,1.15,759,759,751,986,532,759,758.96,0.45,0,-6,767,763,757,753,747,765,755,39,227,100,540,1,1,39378420,298,9.12,0.77,12,0.00,83.00,978.00,1290,20240617,-41.32,632,20241210,19.78,786,-3.69,20250218,700,8.14,20250121,1290,-41.32,20240617,632,19.78,20241210,1.11,N,353190,100,39 억,,178479,N,N,0,N,00,N 20250221,161216,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,759,2,2,0.26,28463473,37701,109.10,757,761,751,984,530,757,754.98,0.46,0,-1072,777,766,758,747,739,763,744,39,227,100,540,1,1,39378420,299,9.14,0.78,12,0.10,83.00,978.00,1290,20240617,-41.16,632,20241210,20.09,786,-3.44,20250218,700,8.43,20250121,1290,-41.16,20240617,632,20.09,20241210,1.08,N,353190,100,39 억,,179564,N,N,0,N,00,N 20250221,151221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,759,2,2,0.26,28119679,37248,107.79,757,761,751,984,530,757,754.93,0.46,0,-1033,777,766,758,747,739,763,744,39,227,100,540,1,1,39378420,299,9.14,0.78,12,0.09,83.00,978.00,1290,20240617,-41.16,632,20241210,20.09,786,-3.44,20250218,700,8.43,20250121,1290,-41.16,20240617,632,20.09,20241210,1.08,N,353190,100,39 억,,179564,N,N,0,N,00,N 20250221,141222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,759,2,2,0.26,21776117,28844,83.47,757,761,751,984,530,757,754.96,0.46,0,49,777,766,758,747,739,763,744,39,227,100,540,1,1,39378420,299,9.14,0.78,12,0.07,83.00,978.00,1290,20240617,-41.16,632,20241210,20.09,786,-3.44,20250218,700,8.43,20250121,1290,-41.16,20240617,632,20.09,20241210,1.08,N,353190,100,39 억,,179564,N,N,0,N,00,N diff --git a/353200/price/prices-20250201.csv b/353200/price/prices-20250201.csv index 1853d1ec85ca..cb9e66ad0716 100644 --- a/353200/price/prices-20250201.csv +++ b/353200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19450,-100,5,-0.51,5841099780,304941,96.99,19120,19450,18960,25400,13690,19550,19154.51,9.80,0,36737,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9612,39.45,1.15,12,0.62,493.00,16857.00,28050,20240402,-30.66,12870,20241209,51.13,21650,-10.16,20250217,15080,28.98,20250102,28050,-30.66,20240402,12870,51.13,20241209,2.87,N,353200,500,247 억,,4841599,N,N,2738,N,00,N +20250224,151227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19320,-230,5,-1.18,5320648830,277975,88.41,19120,19370,18960,25400,13690,19550,19140.75,9.80,0,29101,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9547,39.19,1.15,12,0.56,493.00,16857.00,28050,20240402,-31.12,12870,20241209,50.12,21650,-10.76,20250217,15080,28.12,20250102,28050,-31.12,20240402,12870,50.12,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,141225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19280,-270,5,-1.38,4779376770,249900,79.48,19120,19370,18960,25400,13690,19550,19125.16,9.80,0,24584,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9528,39.11,1.14,12,0.51,493.00,16857.00,28050,20240402,-31.27,12870,20241209,49.81,21650,-10.95,20250217,15080,27.85,20250102,28050,-31.27,20240402,12870,49.81,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,131227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19290,-260,5,-1.33,4380338400,229239,72.91,19120,19360,18960,25400,13690,19550,19108.17,9.80,0,19361,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9533,39.13,1.14,12,0.46,493.00,16857.00,28050,20240402,-31.23,12870,20241209,49.88,21650,-10.90,20250217,15080,27.92,20250102,28050,-31.23,20240402,12870,49.88,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,121223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19170,-380,5,-1.94,4147891210,217140,69.06,19120,19360,18960,25400,13690,19550,19102.38,9.80,0,18413,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9473,38.88,1.14,12,0.44,493.00,16857.00,28050,20240402,-31.66,12870,20241209,48.95,21650,-11.45,20250217,15080,27.12,20250102,28050,-31.66,20240402,12870,48.95,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,111221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19140,-410,5,-2.10,3226065560,169298,53.85,19120,19240,18960,25400,13690,19550,19055.54,9.80,0,-2533,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9458,38.82,1.14,12,0.34,493.00,16857.00,28050,20240402,-31.76,12870,20241209,48.72,21650,-11.59,20250217,15080,26.92,20250102,28050,-31.76,20240402,12870,48.72,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,101220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19020,-530,5,-2.71,2305795070,120938,38.46,19120,19240,18960,25400,13690,19550,19065.93,9.80,0,-10093,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9399,38.58,1.13,12,0.24,493.00,16857.00,28050,20240402,-32.19,12870,20241209,47.79,21650,-12.15,20250217,15080,26.13,20250102,28050,-32.19,20240402,12870,47.79,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N +20250224,091228,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19060,-490,5,-2.51,1137336080,59693,18.99,19120,19200,18960,25400,13690,19550,19053.09,9.80,0,-3879,19983,19766,19433,19216,18883,19875,19325,247,5850,500,14460,10,1,49416925,9419,38.66,1.13,12,0.12,493.00,16857.00,28050,20240402,-32.05,12870,20241209,48.10,21650,-11.96,20250217,15080,26.39,20250102,28050,-32.05,20240402,12870,48.10,20241209,2.87,N,353200,500,247 억,,4841599,N,N,1140,N,00,N 20250221,161216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19550,320,2,1.66,6006517910,309587,54.54,19500,19650,19100,24950,13470,19230,19401.57,9.89,0,-48435,20543,19886,19493,18836,18443,19690,18640,247,5720,500,14230,10,1,49416925,9661,39.66,1.16,12,0.63,493.00,16857.00,28050,20240402,-30.30,12870,20241209,51.90,21650,-9.70,20250217,15080,29.64,20250102,28050,-30.30,20240402,12870,51.90,20241209,2.76,N,353200,500,247 억,,4887184,N,N,1140,N,00,N 20250221,151221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19550,320,2,1.66,5638054940,290737,51.22,19500,19650,19100,24950,13470,19230,19392.85,9.89,0,-43815,20543,19886,19493,18836,18443,19690,18640,247,5720,500,14230,10,1,49416925,9661,39.66,1.16,12,0.59,493.00,16857.00,28050,20240402,-30.30,12870,20241209,51.90,21650,-9.70,20250217,15080,29.64,20250102,28050,-30.30,20240402,12870,51.90,20241209,2.76,N,353200,500,247 억,,4887184,N,N,3832,N,00,N 20250221,141222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,19360,130,2,0.68,4399841530,227392,40.06,19500,19550,19100,24950,13470,19230,19349.68,9.89,0,-39231,20543,19886,19493,18836,18443,19690,18640,247,5720,500,14230,10,1,49416925,9567,39.27,1.15,12,0.46,493.00,16857.00,28050,20240402,-30.98,12870,20241209,50.43,21650,-10.58,20250217,15080,28.38,20250102,28050,-30.98,20240402,12870,50.43,20241209,2.76,N,353200,500,247 억,,4887184,N,N,3832,N,00,N diff --git a/353590/price/prices-20250201.csv b/353590/price/prices-20250201.csv index 5f31e2c19c36..78da8a8a2af4 100644 --- a/353590/price/prices-20250201.csv +++ b/353590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-5,5,-0.12,75872370,17932,123.76,4365,4365,4200,5550,2995,4275,4231.10,0.58,0,-265,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,550,-49.08,1.90,12,0.14,-87.00,2247.00,8120,20240228,-47.41,3600,20241210,18.61,5650,-24.42,20250110,4150,2.89,20250219,8120,-47.41,20240228,3600,18.61,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,151227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-10,5,-0.23,71944190,17012,117.41,4365,4365,4200,5550,2995,4275,4229.03,0.58,0,-149,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,549,-49.02,1.90,12,0.13,-87.00,2247.00,8120,20240228,-47.48,3600,20241210,18.47,5650,-24.51,20250110,4150,2.77,20250219,8120,-47.48,20240228,3600,18.47,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,141225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-25,5,-0.58,65471840,15481,106.85,4365,4365,4200,5550,2995,4275,4229.17,0.58,0,-76,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,547,-48.85,1.89,12,0.12,-87.00,2247.00,8120,20240228,-47.66,3600,20241210,18.06,5650,-24.78,20250110,4150,2.41,20250219,8120,-47.66,20240228,3600,18.06,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,131227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-15,5,-0.35,59227830,14011,96.70,4365,4365,4200,5550,2995,4275,4227.24,0.58,0,798,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,548,-48.97,1.90,12,0.11,-87.00,2247.00,8120,20240228,-47.54,3600,20241210,18.33,5650,-24.60,20250110,4150,2.65,20250219,8120,-47.54,20240228,3600,18.33,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,121224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-10,5,-0.23,57403380,13583,93.75,4365,4365,4200,5550,2995,4275,4226.12,0.58,0,798,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,549,-49.02,1.90,12,0.11,-87.00,2247.00,8120,20240228,-47.48,3600,20241210,18.47,5650,-24.51,20250110,4150,2.77,20250219,8120,-47.48,20240228,3600,18.47,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,111222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,5,2,0.12,55830330,13214,91.20,4365,4365,4200,5550,2995,4275,4225.09,0.58,0,865,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,551,-49.20,1.90,12,0.10,-87.00,2247.00,8120,20240228,-47.29,3600,20241210,18.89,5650,-24.25,20250110,4150,3.13,20250219,8120,-47.29,20240228,3600,18.89,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,101220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-50,5,-1.17,33896045,8036,55.46,4365,4365,4200,5550,2995,4275,4218.02,0.58,0,1190,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,544,-48.56,1.88,12,0.06,-87.00,2247.00,8120,20240228,-47.97,3600,20241210,17.36,5650,-25.22,20250110,4150,1.81,20250219,8120,-47.97,20240228,3600,17.36,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N +20250224,091229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,50,2,1.17,782455,181,1.25,4365,4365,4245,5550,2995,4275,4322.96,0.58,0,-92,4421,4347,4311,4237,4201,4330,4220,64,1275,500,2650,5,1,12875570,557,-49.71,1.92,12,0.00,-87.00,2247.00,8120,20240228,-46.74,3600,20241210,20.14,5650,-23.45,20250110,4150,4.22,20250219,8120,-46.74,20240228,3600,20.14,20241210,1.11,N,353590,500,64 억,,75261,N,N,0,N,00,N 20250221,161216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,62361720,14459,93.30,4295,4385,4275,5550,2990,4270,4313.02,0.59,0,-1318,4330,4300,4285,4255,4240,4292,4247,64,1280,500,2640,5,1,12875570,550,-49.14,1.90,12,0.11,-87.00,2247.00,8120,20240228,-47.35,3600,20241210,18.75,5650,-24.34,20250110,4150,3.01,20250219,8120,-47.35,20240228,3600,18.75,20241210,1.15,N,353590,500,64 억,,76578,N,N,0,N,00,N 20250221,151221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,5,2,0.12,61387020,14231,91.82,4295,4385,4275,5550,2990,4270,4313.61,0.59,0,-1358,4330,4300,4285,4255,4240,4292,4247,64,1280,500,2640,5,1,12875570,550,-49.14,1.90,12,0.11,-87.00,2247.00,8120,20240228,-47.35,3600,20241210,18.75,5650,-24.34,20250110,4150,3.01,20250219,8120,-47.35,20240228,3600,18.75,20241210,1.15,N,353590,500,64 억,,76578,N,N,0,N,00,N 20250221,141222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,15,2,0.35,43440250,10043,64.80,4295,4385,4280,5550,2990,4270,4325.43,0.59,0,-1757,4330,4300,4285,4255,4240,4292,4247,64,1280,500,2640,5,1,12875570,552,-49.25,1.91,12,0.08,-87.00,2247.00,8120,20240228,-47.23,3600,20241210,19.03,5650,-24.16,20250110,4150,3.25,20250219,8120,-47.23,20240228,3600,19.03,20241210,1.15,N,353590,500,64 억,,76578,N,N,0,N,00,N diff --git a/353810/price/prices-20250201.csv b/353810/price/prices-20250201.csv index 53e2c44450f3..7fbe71169ad2 100644 --- a/353810/price/prices-20250201.csv +++ b/353810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4940,10,2,0.20,371450205,76155,128.05,4905,4940,4800,6400,3455,4930,4877.54,1.88,0,-3816,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1689,10.86,2.68,12,0.22,455.00,1841.00,5330,20250214,-7.32,3275,20241112,50.84,5330,-7.32,20250214,4150,19.04,20250102,5330,-7.32,20250214,3275,50.84,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,151228,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-5,5,-0.10,355628275,72946,122.65,4905,4940,4800,6400,3455,4930,4875.23,1.88,0,-3254,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1684,10.82,2.68,12,0.21,455.00,1841.00,5330,20250214,-7.60,3275,20241112,50.38,5330,-7.60,20250214,4150,18.67,20250102,5330,-7.60,20250214,3275,50.38,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,141226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-5,5,-0.10,324976600,66725,112.19,4905,4940,4800,6400,3455,4930,4870.39,1.88,0,-3428,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1684,10.82,2.68,12,0.20,455.00,1841.00,5330,20250214,-7.60,3275,20241112,50.38,5330,-7.60,20250214,4150,18.67,20250102,5330,-7.60,20250214,3275,50.38,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,131227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4885,-45,5,-0.91,261986575,53887,90.60,4905,4940,4800,6400,3455,4930,4861.78,1.88,0,-2227,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1670,10.74,2.65,12,0.16,455.00,1841.00,5330,20250214,-8.35,3275,20241112,49.16,5330,-8.35,20250214,4150,17.71,20250102,5330,-8.35,20250214,3275,49.16,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,121224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4905,-25,5,-0.51,250039025,51443,86.50,4905,4940,4800,6400,3455,4930,4860.51,1.88,0,-2037,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1677,10.78,2.66,12,0.15,455.00,1841.00,5330,20250214,-7.97,3275,20241112,49.77,5330,-7.97,20250214,4150,18.19,20250102,5330,-7.97,20250214,3275,49.77,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,111222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4860,-70,5,-1.42,201561610,41563,69.88,4905,4910,4800,6400,3455,4930,4849.54,1.88,0,3835,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1662,10.68,2.64,12,0.12,455.00,1841.00,5330,20250214,-8.82,3275,20241112,48.40,5330,-8.82,20250214,4150,17.11,20250102,5330,-8.82,20250214,3275,48.40,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,101221,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4870,-60,5,-1.22,180632095,37260,62.65,4905,4910,4800,6400,3455,4930,4847.88,1.88,0,2106,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1665,10.70,2.65,12,0.11,455.00,1841.00,5330,20250214,-8.63,3275,20241112,48.70,5330,-8.63,20250214,4150,17.35,20250102,5330,-8.63,20250214,3275,48.70,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N +20250224,091229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4835,-95,5,-1.93,111260960,23034,38.73,4905,4905,4800,6400,3455,4930,4830.29,1.88,0,2955,5046,4987,4921,4862,4796,4955,4830,34,1470,100,3450,5,1,34191720,1653,10.63,2.63,12,0.07,455.00,1841.00,5330,20250214,-9.29,3275,20241112,47.63,5330,-9.29,20250214,4150,16.51,20250102,5330,-9.29,20250214,3275,47.63,20241112,1.50,N,353810,100,34 억,,641435,N,N,0,N,00,N 20250221,161217,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-10,5,-0.20,289902490,59273,53.88,4980,4980,4855,6420,3460,4940,4890.96,1.93,0,-19094,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1686,10.84,2.68,12,0.17,455.00,1841.00,5330,20250214,-7.50,3275,20241112,50.53,5330,-7.50,20250214,4150,18.80,20250102,5330,-7.50,20250214,3275,50.53,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N 20250221,151222,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4900,-40,5,-0.81,267155400,54653,49.68,4980,4980,4855,6420,3460,4940,4888.21,1.93,0,-18069,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1675,10.77,2.66,12,0.16,455.00,1841.00,5330,20250214,-8.07,3275,20241112,49.62,5330,-8.07,20250214,4150,18.07,20250102,5330,-8.07,20250214,3275,49.62,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N 20250221,141223,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4865,-75,5,-1.52,178275220,36485,33.17,4980,4980,4855,6420,3460,4940,4886.26,1.93,0,-18946,5113,5026,4953,4866,4793,5070,4910,34,1480,100,3450,5,1,34191720,1663,10.69,2.64,12,0.11,455.00,1841.00,5330,20250214,-8.72,3275,20241112,48.55,5330,-8.72,20250214,4150,17.23,20250102,5330,-8.72,20250214,3275,48.55,20241112,1.52,N,353810,100,34 억,,660291,N,N,0,N,00,N diff --git a/354200/price/prices-20250201.csv b/354200/price/prices-20250201.csv index 7dd42113c167..2e9a69a44bd9 100644 --- a/354200/price/prices-20250201.csv +++ b/354200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1820,42,2,2.36,443704824,246012,171.26,1789,1827,1772,2310,1245,1778,1803.51,3.12,0,53805,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,361,-1.95,1.53,12,1.24,-932.00,1189.00,6972,20240418,-73.90,1558,20241227,16.82,1859,-2.10,20250124,1605,13.40,20250115,7360,-75.27,20240418,1558,16.82,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,151228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1818,40,2,2.25,400599845,222320,154.77,1789,1827,1772,2310,1245,1778,1801.91,3.12,0,52160,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,360,-1.95,1.53,12,1.12,-932.00,1189.00,6972,20240418,-73.92,1558,20241227,16.69,1859,-2.21,20250124,1605,13.27,20250115,7360,-75.30,20240418,1558,16.69,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,141226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1826,48,2,2.70,347747879,193210,134.50,1789,1827,1772,2310,1245,1778,1799.84,3.12,0,43886,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,362,-1.96,1.54,12,0.97,-932.00,1189.00,6972,20240418,-73.81,1558,20241227,17.20,1859,-1.78,20250124,1605,13.77,20250115,7360,-75.19,20240418,1558,17.20,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,131227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1789,11,2,0.62,178849774,100037,69.64,1789,1813,1772,2310,1245,1778,1787.84,3.12,0,7128,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,355,-1.92,1.50,12,0.50,-932.00,1189.00,6972,20240418,-74.34,1558,20241227,14.83,1859,-3.77,20250124,1605,11.46,20250115,7360,-75.69,20240418,1558,14.83,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,121224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,6,2,0.34,156252942,87381,60.83,1789,1813,1772,2310,1245,1778,1788.18,3.12,0,6055,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,354,-1.91,1.50,12,0.44,-932.00,1189.00,6972,20240418,-74.41,1558,20241227,14.51,1859,-4.03,20250124,1605,11.15,20250115,7360,-75.76,20240418,1558,14.51,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,111222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,5,2,0.28,137291335,76758,53.44,1789,1813,1772,2310,1245,1778,1788.63,3.12,0,6414,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,353,-1.91,1.50,12,0.39,-932.00,1189.00,6972,20240418,-74.43,1558,20241227,14.44,1859,-4.09,20250124,1605,11.09,20250115,7360,-75.77,20240418,1558,14.44,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,101221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1785,7,2,0.39,104598473,58398,40.65,1789,1813,1772,2310,1245,1778,1791.13,3.12,0,6136,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,354,-1.92,1.50,12,0.29,-932.00,1189.00,6972,20240418,-74.40,1558,20241227,14.57,1859,-3.98,20250124,1605,11.21,20250115,7360,-75.75,20240418,1558,14.57,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N +20250224,091229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1785,7,2,0.39,17820651,10017,6.97,1789,1790,1772,2310,1245,1778,1779.04,3.12,0,-3431,1844,1810,1788,1754,1732,1828,1772,198,532,1000,1060,1,1,19818734,354,-1.92,1.50,12,0.05,-932.00,1189.00,6972,20240418,-74.40,1558,20241227,14.57,1859,-3.98,20250124,1605,11.21,20250115,7360,-75.75,20240418,1558,14.57,20241227,0.00,N,354200,1000,198 억,,618063,N,N,0,N,00,N 20250221,161217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,2,2,0.11,258058850,143614,72.00,1775,1822,1766,2305,1244,1776,1796.89,3.08,0,7293,1826,1800,1768,1742,1710,1814,1756,198,529,1000,1060,1,1,19818734,352,-1.91,1.50,12,0.72,-932.00,1189.00,6972,20240418,-74.50,1558,20241227,14.12,1859,-4.36,20250124,1605,10.78,20250115,7360,-75.84,20240418,1558,14.12,20241227,0.00,N,354200,1000,198 억,,610609,N,N,0,N,00,N 20250221,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,-1,5,-0.06,250405623,139309,69.84,1775,1822,1766,2305,1244,1776,1797.48,3.08,0,7719,1826,1800,1768,1742,1710,1814,1756,198,529,1000,1060,1,1,19818734,352,-1.90,1.49,12,0.70,-932.00,1189.00,6972,20240418,-74.54,1558,20241227,13.93,1859,-4.52,20250124,1605,10.59,20250115,7360,-75.88,20240418,1558,13.93,20241227,0.00,N,354200,1000,198 억,,610609,N,N,0,N,00,N 20250221,141223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,6,2,0.34,231333371,128596,64.47,1775,1822,1766,2305,1244,1776,1798.92,3.08,0,8655,1826,1800,1768,1742,1710,1814,1756,198,529,1000,1060,1,1,19818734,353,-1.91,1.50,12,0.65,-932.00,1189.00,6972,20240418,-74.44,1558,20241227,14.38,1859,-4.14,20250124,1605,11.03,20250115,7360,-75.79,20240418,1558,14.38,20241227,0.00,N,354200,1000,198 억,,610609,N,N,0,N,00,N diff --git a/354320/price/prices-20250201.csv b/354320/price/prices-20250201.csv index 35fa6eb677b0..72d2a10c2aa9 100644 --- a/354320/price/prices-20250201.csv +++ b/354320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27350,-650,5,-2.32,3212803600,116928,79.72,27500,28150,26550,36400,19600,28000,27477.27,0.61,0,17106,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1748,-23.84,1.32,12,1.83,-1147.00,20780.00,50500,20240510,-45.84,21400,20241209,27.80,33550,-18.48,20250212,22550,21.29,20250203,50500,-45.84,20240510,21400,27.80,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,151228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27550,-450,5,-1.61,3122642350,113635,77.48,27500,28150,26550,36400,19600,28000,27479.58,0.61,0,16738,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1761,-24.02,1.33,12,1.78,-1147.00,20780.00,50500,20240510,-45.45,21400,20241209,28.74,33550,-17.88,20250212,22550,22.17,20250203,50500,-45.45,20240510,21400,28.74,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,141226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27650,-350,5,-1.25,1809561650,65158,44.43,27500,28150,27450,36400,19600,28000,27771.90,0.61,0,2656,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1767,-24.11,1.33,12,1.02,-1147.00,20780.00,50500,20240510,-45.25,21400,20241209,29.21,33550,-17.59,20250212,22550,22.62,20250203,50500,-45.25,20240510,21400,29.21,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,131228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27950,-50,5,-0.18,1034975500,37201,25.36,27500,28150,27450,36400,19600,28000,27821.17,0.61,0,1079,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1786,-24.37,1.35,12,0.58,-1147.00,20780.00,50500,20240510,-44.65,21400,20241209,30.61,33550,-16.69,20250212,22550,23.95,20250203,50500,-44.65,20240510,21400,30.61,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,121225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27950,-50,5,-0.18,905791650,32580,22.21,27500,28150,27450,36400,19600,28000,27802.08,0.61,0,1309,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1786,-24.37,1.35,12,0.51,-1147.00,20780.00,50500,20240510,-44.65,21400,20241209,30.61,33550,-16.69,20250212,22550,23.95,20250203,50500,-44.65,20240510,21400,30.61,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,111223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27800,-200,5,-0.71,763600450,27468,18.73,27500,28150,27450,36400,19600,28000,27799.64,0.61,0,-302,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1777,-24.24,1.34,12,0.43,-1147.00,20780.00,50500,20240510,-44.95,21400,20241209,29.91,33550,-17.14,20250212,22550,23.28,20250203,50500,-44.95,20240510,21400,29.91,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,101221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27850,-150,5,-0.54,661207150,23782,16.21,27500,28150,27450,36400,19600,28000,27802.84,0.61,0,-340,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1780,-24.28,1.34,12,0.37,-1147.00,20780.00,50500,20240510,-44.85,21400,20241209,30.14,33550,-16.99,20250212,22550,23.50,20250203,50500,-44.85,20240510,21400,30.14,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N +20250224,091230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27850,-150,5,-0.54,226418250,8185,5.58,27500,27950,27450,36400,19600,28000,27662.58,0.61,0,1529,29666,28832,28116,27282,26566,29250,27700,32,8400,500,20160,50,1,6391381,1780,-24.28,1.34,12,0.13,-1147.00,20780.00,50500,20240510,-44.85,21400,20241209,30.14,33550,-16.99,20250212,22550,23.50,20250203,50500,-44.85,20240510,21400,30.14,20241209,3.20,N,354320,500,31 억,,39201,N,N,0,N,00,N 20250221,161217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28000,600,2,2.19,4034138800,142648,104.23,27400,28950,27400,35600,19200,27400,28281.02,0.61,0,227,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1790,-24.41,1.35,12,2.23,-1147.00,20780.00,50500,20240510,-44.55,21400,20241209,30.84,33550,-16.54,20250212,22550,24.17,20250203,50500,-44.55,20240510,21400,30.84,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N 20250221,151222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28100,700,2,2.55,3834144550,135517,99.02,27400,28950,27400,35600,19200,27400,28292.76,0.61,0,-1977,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1796,-24.50,1.35,12,2.12,-1147.00,20780.00,50500,20240510,-44.36,21400,20241209,31.31,33550,-16.24,20250212,22550,24.61,20250203,50500,-44.36,20240510,21400,31.31,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N 20250221,141223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27850,450,2,1.64,3630480150,128233,93.70,27400,28950,27400,35600,19200,27400,28311.63,0.61,0,-2918,29166,28282,27766,26882,26366,28025,26625,32,8200,500,19720,50,1,6391381,1780,-24.28,1.34,12,2.01,-1147.00,20780.00,50500,20240510,-44.85,21400,20241209,30.14,33550,-16.99,20250212,22550,23.50,20250203,50500,-44.85,20240510,21400,30.14,20241209,3.39,N,354320,500,31 억,,38986,N,N,0,N,00,N diff --git a/354390/price/prices-20250201.csv b/354390/price/prices-20250201.csv index 729855829748..2dcc94dfd04a 100644 --- a/354390/price/prices-20250201.csv +++ b/354390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161228,57,100.00,KONEX,,,N,N,N,N, ,N,4695,-105,5,-2.19,127480,27,28.42,4700,4970,4600,5520,4080,4800,4721.48,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.86,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.74,3400,20241002,38.09,5080,-7.58,20250221,3700,26.89,20250116,8200,-42.74,20240404,3400,38.09,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,151229,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,118090,25,26.32,4700,4970,4600,5520,4080,4800,4723.60,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.87,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.68,3400,20241002,38.24,5080,-7.48,20250221,3700,27.03,20250116,8200,-42.68,20240404,3400,38.24,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,141226,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,90385,19,20.00,4700,4970,4700,5520,4080,4800,4757.11,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.87,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.68,3400,20241002,38.24,5080,-7.48,20250221,3700,27.03,20250116,8200,-42.68,20240404,3400,38.24,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,131228,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,85685,18,18.95,4700,4970,4700,5520,4080,4800,4760.28,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.87,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.68,3400,20241002,38.24,5080,-7.48,20250221,3700,27.03,20250116,8200,-42.68,20240404,3400,38.24,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,121225,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,80985,17,17.89,4700,4970,4700,5520,4080,4800,4763.82,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.87,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.68,3400,20241002,38.24,5080,-7.48,20250221,3700,27.03,20250116,8200,-42.68,20240404,3400,38.24,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,111223,57,100.00,KONEX,,,N,N,N,N, ,N,4970,170,2,3.54,33170,7,7.37,4700,4970,4700,5520,4080,4800,4738.57,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,349,12.55,1.27,12,0.00,396.00,3906.00,8200,20240404,-39.39,3400,20241002,46.18,5080,-2.17,20250221,3700,34.32,20250116,8200,-39.39,20240404,3400,46.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,101222,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,28200,6,6.32,4700,4700,4700,5520,4080,4800,4700.00,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,330,11.87,1.20,12,0.00,396.00,3906.00,8200,20240404,-42.68,3400,20241002,38.24,5080,-7.48,20250221,3700,27.03,20250116,8200,-42.68,20240404,3400,38.24,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20250224,091230,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,5243,5021,4858,4636,4473,5132,4747,175,720,2500,2880,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5080,-5.51,20250221,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250221,161218,57,100.00,KONEX,,,N,N,N,N, ,N,4800,205,2,4.46,467155,95,0.00,4695,5080,4695,5280,3910,4595,4917.42,0.00,0,0,4595,4595,4595,4595,4595,4595,4595,175,685,2500,2750,5,1,7018247,337,12.12,1.23,12,0.00,396.00,3906.00,8200,20240404,-41.46,3400,20241002,41.18,5080,-5.51,20250221,3700,29.73,20250116,8200,-41.46,20240404,3400,41.18,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250221,151222,57,100.00,KONEX,,,N,N,N,N, ,N,4995,400,2,8.71,419155,85,0.00,4695,5080,4695,5280,3910,4595,4931.24,0.00,0,0,4595,4595,4595,4595,4595,4595,4595,175,685,2500,2750,5,1,7018247,351,12.61,1.28,12,0.00,396.00,3906.00,8200,20240404,-39.09,3400,20241002,46.91,5080,-1.67,20250221,3700,35.00,20250116,8200,-39.09,20240404,3400,46.91,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20250221,141223,57,100.00,KONEX,,,N,N,N,N, ,N,5000,405,2,8.81,354220,72,0.00,4695,5080,4695,5280,3910,4595,4919.72,0.00,0,0,4595,4595,4595,4595,4595,4595,4595,175,685,2500,2750,10,1,7018247,351,12.63,1.28,12,0.00,396.00,3906.00,8200,20240404,-39.02,3400,20241002,47.06,5080,-1.57,20250221,3700,35.14,20250116,8200,-39.02,20240404,3400,47.06,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250201.csv b/355150/price/prices-20250201.csv index 0f911a821711..a669af5ad595 100644 --- a/355150/price/prices-20250201.csv +++ b/355150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6640,170,2,2.63,5475874610,807331,35.10,6710,7290,6470,8410,4530,6470,6783.50,0.95,0,-9893,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,518,-4.39,1.93,12,10.35,-1513.00,3438.00,17830,20240531,-62.76,4200,20241210,58.10,7290,-8.92,20250224,4530,46.58,20250203,17830,-62.76,20240531,4200,58.10,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,90,2,1.39,5315178240,783100,34.05,6710,7290,6470,8410,4530,6470,6788.01,0.95,0,-8147,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,512,-4.34,1.91,12,10.04,-1513.00,3438.00,17830,20240531,-63.21,4200,20241210,56.19,7290,-10.01,20250224,4530,44.81,20250203,17830,-63.21,20240531,4200,56.19,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6490,20,2,0.31,5091102670,748758,32.56,6710,7290,6470,8410,4530,6470,6800.11,0.95,0,-8277,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,506,-4.29,1.89,12,9.60,-1513.00,3438.00,17830,20240531,-63.60,4200,20241210,54.52,7290,-10.97,20250224,4530,43.27,20250203,17830,-63.60,20240531,4200,54.52,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,131228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,70,2,1.08,4706991700,689928,30.00,6710,7290,6500,8410,4530,6470,6823.27,0.95,0,-2433,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,510,-4.32,1.90,12,8.85,-1513.00,3438.00,17830,20240531,-63.32,4200,20241210,55.71,7290,-10.29,20250224,4530,44.37,20250203,17830,-63.32,20240531,4200,55.71,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,121225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,140,2,2.16,4395277120,642390,27.93,6710,7290,6550,8410,4530,6470,6843.01,0.95,0,-1174,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,515,-4.37,1.92,12,8.24,-1513.00,3438.00,17830,20240531,-62.93,4200,20241210,57.38,7290,-9.33,20250224,4530,45.92,20250203,17830,-62.93,20240531,4200,57.38,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,220,2,3.40,4172535630,608821,26.47,6710,7290,6550,8410,4530,6470,6854.49,0.95,0,-1195,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,522,-4.42,1.95,12,7.81,-1513.00,3438.00,17830,20240531,-62.48,4200,20241210,59.29,7290,-8.23,20250224,4530,47.68,20250203,17830,-62.48,20240531,4200,59.29,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,160,2,2.47,3855043080,561082,24.40,6710,7290,6550,8410,4530,6470,6871.89,0.95,0,84,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,517,-4.38,1.93,12,7.20,-1513.00,3438.00,17830,20240531,-62.82,4200,20241210,57.86,7290,-9.05,20250224,4530,46.36,20250203,17830,-62.82,20240531,4200,57.86,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N +20250224,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,480,2,7.42,2487790580,361608,15.72,6710,7290,6550,8410,4530,6470,6881.65,0.95,0,2380,7830,7150,6210,5530,4590,7490,5870,39,1940,500,3880,10,1,7797350,542,-4.59,2.02,12,4.64,-1513.00,3438.00,17830,20240531,-61.02,4200,20241210,65.48,7290,-4.66,20250224,4530,53.42,20250203,17830,-61.02,20240531,4200,65.48,20241210,0.78,N,355150,500,38 억,,74395,N,N,0,N,00,N 20250221,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,1170,2,22.08,15071195900,2280886,7500.94,5270,6890,5270,6890,3710,5300,6607.98,1.24,0,-21632,5680,5490,5350,5160,5020,5420,5090,39,1590,500,3180,10,1,7797350,504,-4.28,1.88,12,29.25,-1513.00,3438.00,17830,20240531,-63.71,4200,20241210,54.05,6890,-6.10,20250221,4530,42.83,20250203,17830,-63.71,20240531,4200,54.05,20241210,0.85,N,355150,500,38 억,,96422,N,N,0,N,00,N 20250221,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,1110,2,20.94,14136826080,2133343,7015.73,5270,6890,5270,6890,3710,5300,6626.61,1.24,0,-18960,5680,5490,5350,5160,5020,5420,5090,39,1590,500,3180,10,1,7797350,500,-4.24,1.86,12,27.36,-1513.00,3438.00,17830,20240531,-64.05,4200,20241210,52.62,6890,-6.97,20250221,4530,41.50,20250203,17830,-64.05,20240531,4200,52.62,20241210,0.85,N,355150,500,38 억,,96422,N,N,0,N,00,N 20250221,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,1580,2,29.81,11083688710,1681013,5528.19,5270,6890,5270,6890,3710,5300,6593.46,1.24,0,-30690,5680,5490,5350,5160,5020,5420,5090,39,1590,500,3180,10,1,7797350,536,-4.55,2.00,12,21.56,-1513.00,3438.00,17830,20240531,-61.41,4200,20241210,63.81,6890,-0.15,20250221,4530,51.88,20250203,17830,-61.41,20240531,4200,63.81,20241210,0.85,N,355150,500,38 억,,96422,N,N,0,N,00,N diff --git a/355390/price/prices-20250201.csv b/355390/price/prices-20250201.csv index 260d05cac3a5..e7b9ecfb0505 100644 --- a/355390/price/prices-20250201.csv +++ b/355390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-120,5,-1.36,377783610,43686,35.95,8580,8840,8540,11460,6180,8820,8645.42,0.62,0,-6929,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,778,-7.28,4.88,12,0.49,-1195.00,1784.00,26417,20240220,-67.07,4768,20241115,82.47,10030,-13.26,20250211,7134,21.95,20250102,45000,-80.67,20240307,7360,18.21,20250203,2.39,N,355390,500,44 억,,55602,N,N,7,N,00,N +20250224,151229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,-190,5,-2.15,346055230,40035,32.95,8580,8840,8540,11460,6180,8820,8643.82,0.62,0,-6566,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,771,-7.22,4.84,12,0.45,-1195.00,1784.00,26417,20240220,-67.33,4768,20241115,81.00,10030,-13.96,20250211,7134,20.97,20250102,45000,-80.82,20240307,7360,17.26,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,-190,5,-2.15,315885370,36553,30.08,8580,8840,8540,11460,6180,8820,8641.85,0.62,0,-6496,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,771,-7.22,4.84,12,0.41,-1195.00,1784.00,26417,20240220,-67.33,4768,20241115,81.00,10030,-13.96,20250211,7134,20.97,20250102,45000,-80.82,20240307,7360,17.26,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,-60,5,-0.68,288472260,33418,27.50,8580,8840,8540,11460,6180,8820,8632.24,0.62,0,-6384,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,783,-7.33,4.91,12,0.37,-1195.00,1784.00,26417,20240220,-66.84,4768,20241115,83.72,10030,-12.66,20250211,7134,22.79,20250102,45000,-80.53,20240307,7360,19.02,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,121225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8720,-100,5,-1.13,235631820,27385,22.54,8580,8740,8540,11460,6180,8820,8604.41,0.62,0,-3971,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,779,-7.30,4.89,12,0.31,-1195.00,1784.00,26417,20240220,-66.99,4768,20241115,82.89,10030,-13.06,20250211,7134,22.23,20250102,45000,-80.62,20240307,7360,18.48,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,-240,5,-2.72,152437690,17707,14.57,8580,8720,8550,11460,6180,8820,8608.89,0.62,0,-3134,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,767,-7.18,4.81,12,0.20,-1195.00,1784.00,26417,20240220,-67.52,4768,20241115,79.95,10030,-14.46,20250211,7134,20.27,20250102,45000,-80.93,20240307,7360,16.58,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,101222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-230,5,-2.61,102336670,11868,9.77,8580,8720,8580,11460,6180,8820,8622.91,0.62,0,-1069,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,768,-7.19,4.82,12,0.13,-1195.00,1784.00,26417,20240220,-67.48,4768,20241115,80.16,10030,-14.36,20250211,7134,20.41,20250102,45000,-80.91,20240307,7360,16.71,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N +20250224,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-220,5,-2.49,32519810,3779,3.11,8580,8720,8580,11460,6180,8820,8605.40,0.62,0,847,9053,8936,8733,8616,8413,8995,8675,45,2640,500,5460,10,1,8937936,769,-7.20,4.82,12,0.04,-1195.00,1784.00,26417,20240220,-67.45,4768,20241115,80.37,10030,-14.26,20250211,7134,20.55,20250102,45000,-80.89,20240307,7360,16.85,20250203,2.39,N,355390,500,44 억,,55602,N,N,0,N,00,N 20250221,161218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,10,2,0.11,1054140070,121351,47.85,8810,8850,8530,11450,6170,8810,8686.47,0.63,0,-1726,9610,9210,8950,8550,8290,9140,8480,45,2640,500,5460,10,1,8937936,788,-7.38,4.94,12,1.36,-1195.00,1784.00,26417,20240220,-66.61,4768,20241115,84.98,10030,-12.06,20250211,7134,23.63,20250102,45700,-80.70,20240223,7360,19.84,20250203,2.48,N,355390,500,44 억,,55984,N,N,0,N,00,N 20250221,151223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-40,5,-0.45,968131220,111581,44.00,8810,8850,8530,11450,6170,8810,8676.49,0.63,0,377,9610,9210,8950,8550,8290,9140,8480,45,2640,500,5460,10,1,8937936,784,-7.34,4.92,12,1.25,-1195.00,1784.00,26417,20240220,-66.80,4768,20241115,83.93,10030,-12.56,20250211,7134,22.93,20250102,45700,-80.81,20240223,7360,19.16,20250203,2.48,N,355390,500,44 억,,55984,N,N,0,N,00,N 20250221,141224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-250,5,-2.84,778170530,89709,35.37,8810,8850,8530,11450,6170,8810,8674.39,0.63,0,584,9610,9210,8950,8550,8290,9140,8480,45,2640,500,5460,10,1,8937936,765,-7.16,4.80,12,1.00,-1195.00,1784.00,26417,20240220,-67.60,4768,20241115,79.53,10030,-14.66,20250211,7134,19.99,20250102,45700,-81.27,20240223,7360,16.30,20250203,2.48,N,355390,500,44 억,,55984,N,N,0,N,00,N diff --git a/355690/price/prices-20250201.csv b/355690/price/prices-20250201.csv index 8eafad7bbd92..5e124391d199 100644 --- a/355690/price/prices-20250201.csv +++ b/355690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,470,2,6.46,950555280,124750,36.83,7080,7870,7080,9450,5090,7270,7619.20,1.27,0,2704,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,418,-8.79,2.95,12,2.31,-881.00,2622.00,16620,20240213,-53.43,4445,20241209,74.13,7870,-1.65,20250224,5010,54.49,20250212,16550,-53.23,20240509,4445,74.13,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,410,2,5.64,929735640,122054,36.03,7080,7870,7080,9450,5090,7270,7617.47,1.27,0,3011,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,415,-8.72,2.93,12,2.26,-881.00,2622.00,16620,20240213,-53.79,4445,20241209,72.78,7870,-2.41,20250224,5010,53.29,20250212,16550,-53.60,20240509,4445,72.78,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,540,2,7.43,874880120,114952,33.93,7080,7870,7080,9450,5090,7270,7610.89,1.27,0,2365,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,422,-8.86,2.98,12,2.13,-881.00,2622.00,16620,20240213,-53.01,4445,20241209,75.70,7870,-0.76,20250224,5010,55.89,20250212,16550,-52.81,20240509,4445,75.70,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,131229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,460,2,6.33,819605830,107827,31.83,7080,7870,7080,9450,5090,7270,7601.18,1.27,0,2736,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,418,-8.77,2.95,12,1.99,-881.00,2622.00,16620,20240213,-53.49,4445,20241209,73.90,7870,-1.78,20250224,5010,54.29,20250212,16550,-53.29,20240509,4445,73.90,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,121226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7660,390,2,5.36,708392340,93458,27.59,7080,7870,7080,9450,5090,7270,7579.86,1.27,0,2081,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,414,-8.69,2.92,12,1.73,-881.00,2622.00,16620,20240213,-53.91,4445,20241209,72.33,7870,-2.67,20250224,5010,52.89,20250212,16550,-53.72,20240509,4445,72.33,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,111224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7650,380,2,5.23,618220960,81591,24.09,7080,7870,7080,9450,5090,7270,7577.15,1.27,0,2555,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,413,-8.68,2.92,12,1.51,-881.00,2622.00,16620,20240213,-53.97,4445,20241209,72.10,7870,-2.80,20250224,5010,52.69,20250212,16550,-53.78,20240509,4445,72.10,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,101222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,340,2,4.68,223656340,30271,8.94,7080,7680,7080,9450,5090,7270,7388.55,1.27,0,-2958,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,411,-8.64,2.90,12,0.56,-881.00,2622.00,16620,20240213,-54.21,4445,20241209,71.20,7740,-1.68,20250221,5010,51.90,20250212,16550,-54.02,20240509,4445,71.20,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N +20250224,091231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-40,5,-0.55,65642990,9145,2.70,7080,7260,7080,9450,5090,7270,7177.82,1.27,0,-430,8336,7802,7206,6672,6076,8070,6940,27,2180,500,4360,10,1,5404980,391,-8.21,2.76,12,0.17,-881.00,2622.00,16620,20240213,-56.50,4445,20241209,62.65,7740,-6.59,20250221,5010,44.31,20250212,16550,-56.31,20240509,4445,62.65,20241209,0.51,N,355690,500,27 억,,68907,N,N,0,N,00,N 20250221,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,810,2,12.54,2447521440,338516,296.86,6680,7740,6610,8390,4530,6460,7230.16,1.31,0,-914,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,393,-8.25,2.77,12,6.26,-881.00,2622.00,16620,20240213,-56.26,4445,20241209,63.55,7740,-6.07,20250221,5010,45.11,20250212,16550,-56.07,20240509,4445,63.55,20241209,0.52,N,355690,500,27 억,,70662,N,N,0,N,00,N 20250221,151223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,710,2,10.99,2408156860,333086,292.10,6680,7740,6610,8390,4530,6460,7229.85,1.31,0,-268,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,388,-8.14,2.73,12,6.16,-881.00,2622.00,16620,20240213,-56.86,4445,20241209,61.30,7740,-7.36,20250221,5010,43.11,20250212,16550,-56.68,20240509,4445,61.30,20241209,0.52,N,355690,500,27 억,,70662,N,N,0,N,00,N 20250221,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,760,2,11.76,2280205620,315279,276.48,6680,7740,6610,8390,4530,6460,7232.36,1.31,0,-7216,7120,6790,6290,5960,5460,6955,6125,27,1930,500,3870,10,1,5404980,390,-8.20,2.75,12,5.83,-881.00,2622.00,16620,20240213,-56.56,4445,20241209,62.43,7740,-6.72,20250221,5010,44.11,20250212,16550,-56.37,20240509,4445,62.43,20241209,0.52,N,355690,500,27 억,,70662,N,N,0,N,00,N diff --git a/356680/price/prices-20250201.csv b/356680/price/prices-20250201.csv index 438801494e75..c3e1376b7fcc 100644 --- a/356680/price/prices-20250201.csv +++ b/356680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-420,5,-4.71,4343152380,508407,56.66,8610,8670,8480,11580,6240,8910,8542.49,0.18,0,4801,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2423,849.00,5.98,12,1.78,10.00,1419.00,12400,20250103,-31.53,3100,20240805,173.87,12400,-31.53,20250103,7200,17.92,20250114,12400,-31.53,20250103,3100,173.87,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-410,5,-4.60,4029280140,471460,52.55,8610,8670,8480,11580,6240,8910,8545.90,0.18,0,5897,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2426,850.00,5.99,12,1.65,10.00,1419.00,12400,20250103,-31.45,3100,20240805,174.19,12400,-31.45,20250103,7200,18.06,20250114,12400,-31.45,20250103,3100,174.19,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-370,5,-4.15,3184897190,372206,41.48,8610,8670,8510,11580,6240,8910,8556.22,0.18,0,8179,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2438,854.00,6.02,12,1.30,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,131229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-370,5,-4.15,2842223420,332037,37.01,8610,8670,8510,11580,6240,8910,8559.30,0.18,0,10653,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2438,854.00,6.02,12,1.16,10.00,1419.00,12400,20250103,-31.13,3100,20240805,175.48,12400,-31.13,20250103,7200,18.61,20250114,12400,-31.13,20250103,3100,175.48,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,121226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-360,5,-4.04,2542103260,296954,33.10,8610,8670,8510,11580,6240,8910,8559.86,0.18,0,8496,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2440,855.00,6.03,12,1.04,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,111224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-340,5,-3.82,2176411060,254201,28.33,8610,8670,8510,11580,6240,8910,8560.91,0.18,0,-4867,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2446,857.00,6.04,12,0.89,10.00,1419.00,12400,20250103,-30.89,3100,20240805,176.45,12400,-30.89,20250103,7200,19.03,20250114,12400,-30.89,20250103,3100,176.45,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8550,-360,5,-4.04,1870132430,218442,24.35,8610,8670,8510,11580,6240,8910,8560.23,0.18,0,-5687,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2440,855.00,6.03,12,0.77,10.00,1419.00,12400,20250103,-31.05,3100,20240805,175.81,12400,-31.05,20250103,7200,18.75,20250114,12400,-31.05,20250103,3100,175.81,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N +20250224,091231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,-350,5,-3.93,890755190,103959,11.59,8610,8670,8510,11580,6240,8910,8566.26,0.18,0,-3033,9363,9136,8973,8746,8583,9055,8665,29,2670,100,5700,10,1,28543492,2443,856.00,6.03,12,0.36,10.00,1419.00,12400,20250103,-30.97,3100,20240805,176.13,12400,-30.97,20250103,7200,18.89,20250114,12400,-30.97,20250103,3100,176.13,20240805,3.82,N,356680,100,28 억,,51356,N,N,0,N,00,N 20250221,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,70,2,0.79,7835340080,874134,30.73,9140,9200,8810,11490,6190,8840,8963.71,0.11,0,19004,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2543,891.00,6.28,12,3.06,10.00,1419.00,12400,20250103,-28.15,3100,20240805,187.42,12400,-28.15,20250103,7200,23.75,20250114,12400,-28.15,20250103,3100,187.42,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N 20250221,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,20,2,0.23,7444003100,830021,29.17,9140,9200,8810,11490,6190,8840,8968.45,0.11,0,24793,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2529,886.00,6.24,12,2.91,10.00,1419.00,12400,20250103,-28.55,3100,20240805,185.81,12400,-28.55,20250103,7200,23.06,20250114,12400,-28.55,20250103,3100,185.81,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N 20250221,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8910,70,2,0.79,6706938710,746835,26.25,9140,9200,8810,11490,6190,8840,8980.48,0.11,0,13153,9820,9330,9070,8580,8320,9200,8450,29,2650,100,5650,10,1,28543492,2543,891.00,6.28,12,2.62,10.00,1419.00,12400,20250103,-28.15,3100,20240805,187.42,12400,-28.15,20250103,7200,23.75,20250114,12400,-28.15,20250103,3100,187.42,20240805,3.73,N,356680,100,28 억,,32314,N,N,0,N,00,N diff --git a/356860/price/prices-20250201.csv b/356860/price/prices-20250201.csv index 24d118502b84..219b443942d4 100644 --- a/356860/price/prices-20250201.csv +++ b/356860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21650,-50,5,-0.23,13861640150,654569,76.84,20900,21900,20400,28200,15200,21700,21175.98,2.24,0,-12192,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2129,84.57,1.91,12,6.66,256.00,11330.00,32550,20240509,-33.49,10650,20241210,103.29,24450,-11.45,20250219,12310,75.87,20250203,32550,-33.49,20240509,10650,103.29,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,151230,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,0,3,0.00,13207865750,624365,73.29,20900,21900,20400,28200,15200,21700,21153.89,2.24,0,-5836,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2134,84.77,1.92,12,6.35,256.00,11330.00,32550,20240509,-33.33,10650,20241210,103.76,24450,-11.25,20250219,12310,76.28,20250203,32550,-33.33,20240509,10650,103.76,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,141228,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21350,-350,5,-1.61,11228839750,533047,62.57,20900,21800,20400,28200,15200,21700,21065.13,2.24,0,13631,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2099,83.40,1.88,12,5.42,256.00,11330.00,32550,20240509,-34.41,10650,20241210,100.47,24450,-12.68,20250219,12310,73.44,20250203,32550,-34.41,20240509,10650,100.47,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,131229,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,-450,5,-2.07,10462843650,497190,58.36,20900,21800,20400,28200,15200,21700,21043.68,2.24,0,12103,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2089,83.01,1.88,12,5.06,256.00,11330.00,32550,20240509,-34.72,10650,20241210,99.53,24450,-13.09,20250219,12310,72.62,20250203,32550,-34.72,20240509,10650,99.53,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,121226,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21250,-450,5,-2.07,9758718550,464055,54.47,20900,21800,20400,28200,15200,21700,21028.92,2.24,0,1339,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2089,83.01,1.88,12,4.72,256.00,11330.00,32550,20240509,-34.72,10650,20241210,99.53,24450,-13.09,20250219,12310,72.62,20250203,32550,-34.72,20240509,10650,99.53,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,111224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21200,-500,5,-2.30,6304259050,303392,35.61,20900,21300,20400,28200,15200,21700,20778.61,2.24,0,14278,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2085,82.81,1.87,12,3.09,256.00,11330.00,32550,20240509,-34.87,10650,20241210,99.06,24450,-13.29,20250219,12310,72.22,20250203,32550,-34.87,20240509,10650,99.06,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,101223,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,-950,5,-4.38,4683718750,225870,26.51,20900,21250,20400,28200,15200,21700,20735.45,2.24,0,11834,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2040,81.05,1.83,12,2.30,256.00,11330.00,32550,20240509,-36.25,10650,20241210,94.84,24450,-15.13,20250219,12310,68.56,20250203,32550,-36.25,20240509,10650,94.84,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N +20250224,091231,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20800,-900,5,-4.15,1697303250,81509,9.57,20900,21000,20650,28200,15200,21700,20821.23,2.24,0,11817,23533,22616,21633,20716,19733,22125,20225,49,6500,500,15620,50,1,9832630,2045,81.25,1.84,12,0.83,256.00,11330.00,32550,20240509,-36.10,10650,20241210,95.31,24450,-14.93,20250219,12310,68.97,20250203,32550,-36.10,20240509,10650,95.31,20241210,7.64,N,356860,500,49 억,,219979,N,N,0,N,00,N 20250221,161219,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21700,-150,5,-0.69,17694749650,827212,96.94,22350,22550,20650,28400,15300,21850,21388.02,2.57,0,342,23283,22566,21983,21266,20683,22275,20975,49,6550,500,15730,50,1,9832630,2134,84.77,1.92,12,8.41,256.00,11330.00,32550,20240509,-33.33,10650,20241210,103.76,24450,-11.25,20250219,12310,76.28,20250203,32550,-33.33,20240509,10650,103.76,20241210,6.87,N,356860,500,49 억,,252792,N,N,0,N,00,N 20250221,151224,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21300,-550,5,-2.52,16498018050,771766,90.45,22350,22550,20650,28400,15300,21850,21376.94,2.57,0,369,23283,22566,21983,21266,20683,22275,20975,49,6550,500,15730,50,1,9832630,2094,83.20,1.88,12,7.85,256.00,11330.00,32550,20240509,-34.56,10650,20241210,100.00,24450,-12.88,20250219,12310,73.03,20250203,32550,-34.56,20240509,10650,100.00,20241210,6.87,N,356860,500,49 억,,252792,N,N,0,N,00,N 20250221,141225,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21150,-700,5,-3.20,14491349950,677861,79.44,22350,22550,20650,28400,15300,21850,21378.02,2.57,0,11846,23283,22566,21983,21266,20683,22275,20975,49,6550,500,15730,50,1,9832630,2080,82.62,1.87,12,6.89,256.00,11330.00,32550,20240509,-35.02,10650,20241210,98.59,24450,-13.50,20250219,12310,71.81,20250203,32550,-35.02,20240509,10650,98.59,20241210,6.87,N,356860,500,49 억,,252792,N,N,0,N,00,N diff --git a/356890/price/prices-20250201.csv b/356890/price/prices-20250201.csv index 037c4590d1c3..490259aad33d 100644 --- a/356890/price/prices-20250201.csv +++ b/356890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,18326859125,4372686,3945.04,3815,4410,3620,4410,2380,3395,4191.21,0.58,0,19699,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,36.69,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,151230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,18316751405,4370394,3942.98,3815,4410,3620,4410,2380,3395,4191.10,0.58,0,19699,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,36.68,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,141228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,18300932735,4366807,3939.74,3815,4410,3620,4410,2380,3395,4190.92,0.58,0,19699,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,36.65,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,131230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,18284187965,4363010,3936.31,3815,4410,3620,4410,2380,3395,4190.73,0.58,0,19699,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,36.61,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,18207524525,4345626,3920.63,3815,4410,3620,4410,2380,3395,4189.85,0.58,0,19699,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,36.47,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,111225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,1015,1,29.90,17629660685,4214480,3802.31,3815,4410,3620,4410,2380,3395,4183.12,0.58,0,25520,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,526,26.25,1.72,12,35.37,168.00,2562.00,4410,20250224,0.00,2540,20241114,73.62,4410,0.00,20250224,2810,56.94,20250102,10390,-57.56,20240402,2540,73.62,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3730,335,2,9.87,2733381680,728652,657.39,3815,3890,3620,4410,2380,3395,3751.29,0.58,0,-32243,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,444,22.20,1.46,12,6.11,168.00,2562.00,4330,20240604,-13.86,2540,20241114,46.85,3980,-6.28,20250131,2810,32.74,20250102,10390,-64.10,20240402,2540,46.85,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N +20250224,091232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3695,300,2,8.84,1832953390,484755,437.35,3815,3890,3650,4410,2380,3395,3781.20,0.58,0,-6712,3535,3465,3430,3360,3325,3447,3342,24,1015,200,2240,5,1,11916325,440,21.99,1.44,12,4.07,168.00,2562.00,4330,20240604,-14.67,2540,20241114,45.47,3980,-7.16,20250131,2810,31.49,20250102,10390,-64.44,20240402,2540,45.47,20241114,1.91,N,356890,200,23 억,,69082,N,N,0,N,00,N 20250221,161219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3395,-85,5,-2.44,150600645,43711,82.65,3460,3500,3395,4520,2440,3480,3444.97,0.61,0,-4105,3543,3511,3448,3416,3353,3527,3432,24,1040,200,2290,5,1,11916325,405,20.21,1.33,12,0.37,168.00,2562.00,4330,20240604,-21.59,2540,20241114,33.66,3980,-14.70,20250131,2810,20.82,20250102,10390,-67.32,20240402,2540,33.66,20241114,1.89,N,356890,200,23 억,,72959,N,Y,0,N,00,N 20250221,151224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-45,5,-1.29,127495605,36928,69.82,3460,3500,3410,4520,2440,3480,3452.17,0.61,0,-3738,3543,3511,3448,3416,3353,3527,3432,24,1040,200,2290,5,1,11916325,409,20.45,1.34,12,0.31,168.00,2562.00,4330,20240604,-20.67,2540,20241114,35.24,3980,-13.69,20250131,2810,22.24,20250102,10390,-66.94,20240402,2540,35.24,20241114,1.89,N,356890,200,23 억,,72959,N,N,0,N,00,N 20250221,141225,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-45,5,-1.29,110764640,32045,60.59,3460,3500,3410,4520,2440,3480,3456.16,0.61,0,-3072,3543,3511,3448,3416,3353,3527,3432,24,1040,200,2290,5,1,11916325,409,20.45,1.34,12,0.27,168.00,2562.00,4330,20240604,-20.67,2540,20241114,35.24,3980,-13.69,20250131,2810,22.24,20250102,10390,-66.94,20240402,2540,35.24,20241114,1.89,N,356890,200,23 억,,72959,N,N,0,N,00,N diff --git a/357120/price/prices-20250201.csv b/357120/price/prices-20250201.csv index a6548950290e..5c8dd914f934 100644 --- a/357120/price/prices-20250201.csv +++ b/357120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,45,2,1.06,422611150,98818,79.89,4230,4305,4220,5490,2965,4230,4276.66,1.43,0,-11001,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4161,0.00,0.00,11,0.10,0.00,0.00,5119,20240307,-16.49,3865,20241209,10.61,4305,-0.70,20250224,3900,9.62,20250122,5130,-16.67,20240307,3865,10.61,20241209,0.03,N,357120,500,486 억,,1387962,N,N,40,N,00,N +20250224,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,65,2,1.54,409252705,95701,77.37,4230,4305,4220,5490,2965,4230,4276.37,1.43,0,-10650,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4181,0.00,0.00,11,0.10,0.00,0.00,5119,20240307,-16.10,3865,20241209,11.13,4305,-0.23,20250224,3900,10.13,20250122,5130,-16.28,20240307,3865,11.13,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,141228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4285,55,2,1.30,368566005,86226,69.71,4230,4305,4220,5490,2965,4230,4274.42,1.43,0,-10203,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4171,0.00,0.00,11,0.09,0.00,0.00,5119,20240307,-16.29,3865,20241209,10.87,4305,-0.46,20250224,3900,9.87,20250122,5130,-16.47,20240307,3865,10.87,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,131230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,45,2,1.06,307161205,71893,58.12,4230,4305,4220,5490,2965,4230,4272.48,1.43,0,-13733,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4161,0.00,0.00,11,0.07,0.00,0.00,5119,20240307,-16.49,3865,20241209,10.61,4305,-0.70,20250224,3900,9.62,20250122,5130,-16.67,20240307,3865,10.61,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,121227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4260,30,2,0.71,240304310,56235,45.46,4230,4305,4220,5490,2965,4230,4273.22,1.43,0,-17532,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4146,0.00,0.00,11,0.06,0.00,0.00,5119,20240307,-16.78,3865,20241209,10.22,4305,-1.05,20250224,3900,9.23,20250122,5130,-16.96,20240307,3865,10.22,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,111225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4270,40,2,0.95,211101525,49390,39.93,4230,4305,4220,5490,2965,4230,4274.18,1.43,0,-17351,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4156,0.00,0.00,11,0.05,0.00,0.00,5119,20240307,-16.59,3865,20241209,10.48,4305,-0.81,20250224,3900,9.49,20250122,5130,-16.76,20240307,3865,10.48,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,101224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4295,65,2,1.54,122404435,28673,23.18,4230,4300,4220,5490,2965,4230,4268.98,1.43,0,-12121,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4181,0.00,0.00,11,0.03,0.00,0.00,5119,20240307,-16.10,3865,20241209,11.13,4300,-0.12,20250224,3900,10.13,20250122,5130,-16.28,20240307,3865,11.13,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N +20250224,091232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4240,10,2,0.24,22256480,5235,4.23,4230,4290,4220,5490,2965,4230,4251.48,1.43,0,-3244,4350,4290,4195,4135,4040,4320,4165,487,1260,500,3130,5,1,97335354,4127,0.00,0.00,11,0.01,0.00,0.00,5119,20240307,-17.17,3865,20241209,9.70,4290,-1.17,20250224,3900,8.72,20250122,5130,-17.35,20240307,3865,9.70,20241209,0.03,N,357120,500,486 억,,1387962,N,N,1510,N,00,N 20250221,161219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4230,105,2,2.55,519967360,123691,97.10,4125,4255,4100,5360,2890,4125,4203.76,1.42,0,7025,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4117,0.00,0.00,11,0.13,0.00,0.00,5119,20240307,-17.37,3865,20241209,9.44,4255,-0.59,20250221,3900,8.46,20250122,5130,-17.54,20240307,3865,9.44,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1510,N,00,N 20250221,151224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4225,100,2,2.42,498184900,118534,93.05,4125,4255,4100,5360,2890,4125,4202.89,1.42,0,6662,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4112,0.00,0.00,11,0.12,0.00,0.00,5119,20240307,-17.46,3865,20241209,9.31,4255,-0.71,20250221,3900,8.33,20250122,5130,-17.64,20240307,3865,9.31,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N 20250221,141225,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4215,90,2,2.18,443145900,105506,82.82,4125,4255,4100,5360,2890,4125,4200.20,1.42,0,7641,4181,4152,4116,4087,4051,4167,4102,487,1235,500,3050,5,1,97335354,4103,0.00,0.00,11,0.11,0.00,0.00,5119,20240307,-17.66,3865,20241209,9.06,4255,-0.94,20250221,3900,8.08,20250122,5130,-17.84,20240307,3865,9.06,20241209,0.04,N,357120,500,486 억,,1381399,N,N,1206,N,00,N diff --git a/357230/price/prices-20250201.csv b/357230/price/prices-20250201.csv index c34945ef79ed..89db18d21596 100644 --- a/357230/price/prices-20250201.csv +++ b/357230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2710,10,2,0.37,35748225,13322,146.25,2680,2715,2660,3510,1890,2700,2683.30,0.48,0,-320,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1141,7.49,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.45,2335,20241209,16.06,2755,-1.63,20250218,2430,11.52,20250102,9750,-72.21,20240226,2335,16.06,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,151231,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,0,3,0.00,31743130,11842,130.00,2680,2715,2660,3510,1890,2700,2680.55,0.48,0,158,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1136,7.46,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.65,2335,20241209,15.63,2755,-2.00,20250218,2430,11.11,20250102,9750,-72.31,20240226,2335,15.63,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,141229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-20,5,-0.74,21094835,7882,86.53,2680,2715,2660,3510,1890,2700,2676.33,0.48,0,404,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1128,7.40,0.78,12,0.02,362.00,3430.00,5061,20240221,-47.05,2335,20241209,14.78,2755,-2.72,20250218,2430,10.29,20250102,9750,-72.51,20240226,2335,14.78,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,131230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,-15,5,-0.56,14433760,5384,59.11,2680,2715,2665,3510,1890,2700,2680.86,0.48,0,380,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1130,7.42,0.78,12,0.01,362.00,3430.00,5061,20240221,-46.95,2335,20241209,14.99,2755,-2.54,20250218,2430,10.49,20250102,9750,-72.46,20240226,2335,14.99,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,121227,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,0,3,0.00,6075510,2262,24.83,2680,2715,2675,3510,1890,2700,2685.90,0.48,0,-402,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1136,7.46,0.79,12,0.01,362.00,3430.00,5061,20240221,-46.65,2335,20241209,15.63,2755,-2.00,20250218,2430,11.11,20250102,9750,-72.31,20240226,2335,15.63,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,111225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,-10,5,-0.37,5171460,1926,21.14,2680,2715,2675,3510,1890,2700,2685.08,0.48,0,-115,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1132,7.43,0.78,12,0.00,362.00,3430.00,5061,20240221,-46.85,2335,20241209,15.20,2755,-2.36,20250218,2430,10.70,20250102,9750,-72.41,20240226,2335,15.20,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,101224,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2675,-25,5,-0.93,4606180,1715,18.83,2680,2715,2675,3510,1890,2700,2685.82,0.48,0,-102,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1126,7.39,0.78,12,0.00,362.00,3430.00,5061,20240221,-47.14,2335,20241209,14.56,2755,-2.90,20250218,2430,10.08,20250102,9750,-72.56,20240226,2335,14.56,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N +20250224,091232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2680,-20,5,-0.74,1072035,400,4.39,2680,2715,2680,3510,1890,2700,2680.09,0.48,0,327,2726,2712,2686,2672,2646,2720,2680,210,810,500,1940,5,1,42089487,1128,7.40,0.78,12,0.00,362.00,3430.00,5061,20240221,-47.05,2335,20241209,14.78,2755,-2.72,20250218,2430,10.29,20250102,9750,-72.51,20240226,2335,14.78,20241209,0.71,N,357230,500,210 억,,201761,N,N,0,N,00,N 20250221,161220,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2700,20,2,0.75,24342075,9098,39.72,2670,2700,2660,3480,1880,2680,2675.54,0.48,0,-747,2766,2722,2696,2652,2626,2710,2640,210,800,500,1920,5,1,42089487,1136,7.46,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.65,2335,20241209,15.63,2755,-2.00,20250218,2430,11.11,20250102,9920,-72.78,20240221,2335,15.63,20241209,0.70,N,357230,500,210 억,,202508,N,N,0,N,00,N 20250221,151225,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2685,5,2,0.19,21408305,8008,34.96,2670,2695,2660,3480,1880,2680,2673.36,0.48,0,-157,2766,2722,2696,2652,2626,2710,2640,210,800,500,1920,5,1,42089487,1130,7.42,0.78,12,0.02,362.00,3430.00,5061,20240221,-46.95,2335,20241209,14.99,2755,-2.54,20250218,2430,10.49,20250102,9920,-72.93,20240221,2335,14.99,20241209,0.70,N,357230,500,210 억,,202508,N,N,0,N,00,N 20250221,141226,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2690,10,2,0.37,19677035,7363,32.14,2670,2695,2660,3480,1880,2680,2672.42,0.48,0,45,2766,2722,2696,2652,2626,2710,2640,210,800,500,1920,5,1,42089487,1132,7.43,0.78,12,0.02,362.00,3430.00,5061,20240221,-46.85,2335,20241209,15.20,2755,-2.36,20250218,2430,10.70,20250102,9920,-72.88,20240221,2335,15.20,20241209,0.70,N,357230,500,210 억,,202508,N,N,0,N,00,N diff --git a/357250/price/prices-20250201.csv b/357250/price/prices-20250201.csv index 41f89f4a9f3d..0a3d80b4af16 100644 --- a/357250/price/prices-20250201.csv +++ b/357250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,5,2,0.20,90582020,36121,57.84,2500,2520,2490,3250,1750,2500,2507.74,0.90,0,8465,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,151231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,5,2,0.20,86317380,34418,55.11,2500,2520,2490,3250,1750,2500,2507.91,0.90,0,9033,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.14,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,141229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,10,2,0.40,58237500,23220,37.18,2500,2520,2490,3250,1750,2500,2508.07,0.90,0,6532,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.09,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,131231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2515,15,2,0.60,51767700,20644,33.06,2500,2520,2490,3250,1750,2500,2507.64,0.90,0,6452,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,629,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-25.15,2290,20241209,9.83,2625,-4.19,20250110,2460,2.24,20250102,3360,-25.15,20240326,2290,9.83,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,121227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2505,5,2,0.20,38020210,15166,24.29,2500,2520,2490,3250,1750,2500,2506.94,0.90,0,4185,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,626,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-25.45,2290,20241209,9.39,2625,-4.57,20250110,2460,1.83,20250102,3360,-25.45,20240326,2290,9.39,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,111226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,10,2,0.40,33826070,13493,21.61,2500,2520,2490,3250,1750,2500,2506.93,0.90,0,3708,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,101224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2510,10,2,0.40,21189780,8466,13.56,2500,2510,2490,3250,1750,2500,2502.93,0.90,0,2625,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,627,0.00,0.00,11,0.03,0.00,0.00,3360,20240326,-25.30,2290,20241209,9.61,2625,-4.38,20250110,2460,2.03,20250102,3360,-25.30,20240326,2290,9.61,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N +20250224,091233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,144995,58,0.09,2500,2500,2495,3250,1750,2500,2499.91,0.90,0,0,2523,2511,2498,2486,2473,2505,2480,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,223966,N,N,0,N,00,N 20250221,161220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,0,3,0.00,155713640,62449,149.55,2505,2510,2485,3250,1750,2500,2493.45,0.84,0,10107,2540,2520,2505,2485,2470,2512,2477,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.25,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,208854,N,N,0,N,00,N 20250221,151225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2500,0,3,0.00,151225490,60651,145.24,2505,2510,2485,3250,1750,2500,2493.37,0.84,0,11609,2540,2520,2505,2485,2470,2512,2477,250,750,1000,1800,5,1,24995105,625,0.00,0.00,11,0.24,0.00,0.00,3360,20240326,-25.60,2290,20241209,9.17,2625,-4.76,20250110,2460,1.63,20250102,3360,-25.60,20240326,2290,9.17,20241209,0.00,N,357250,1000,249 억,,208854,N,N,0,N,00,N 20250221,141226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2495,-5,5,-0.20,142365600,57102,136.74,2505,2510,2485,3250,1750,2500,2493.18,0.84,0,12804,2540,2520,2505,2485,2470,2512,2477,250,750,1000,1800,5,1,24995105,624,0.00,0.00,11,0.23,0.00,0.00,3360,20240326,-25.74,2290,20241209,8.95,2625,-4.95,20250110,2460,1.42,20250102,3360,-25.74,20240326,2290,8.95,20241209,0.00,N,357250,1000,249 억,,208854,N,N,0,N,00,N diff --git a/357430/price/prices-20250201.csv b/357430/price/prices-20250201.csv index a02b397ab29f..1d4a5fe4eb61 100644 --- a/357430/price/prices-20250201.csv +++ b/357430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1550,12,2,0.78,44315648,28699,72.94,1538,1553,1530,1999,1077,1538,1544.15,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,473,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-49.97,1480,20250203,4.73,1553,-0.19,20250224,1480,4.73,20250203,3150,-50.79,20240327,1480,4.73,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,151232,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1546,8,2,0.52,43472835,28155,71.56,1538,1553,1530,1999,1077,1538,1544.05,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,472,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-50.10,1480,20250203,4.46,1553,-0.45,20250224,1480,4.46,20250203,3150,-50.92,20240327,1480,4.46,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,141229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1542,4,2,0.26,40285170,26091,66.31,1538,1553,1530,1999,1077,1538,1544.03,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,470,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-50.23,1480,20250203,4.19,1553,-0.71,20250224,1480,4.19,20250203,3150,-51.05,20240327,1480,4.19,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,131231,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1552,14,2,0.91,33661403,21814,55.44,1538,1553,1530,1999,1077,1538,1543.11,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,473,0.00,0.00,09,0.07,0.00,0.00,3098,20240327,-49.90,1480,20250203,4.86,1553,-0.06,20250224,1480,4.86,20250203,3150,-50.73,20240327,1480,4.86,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,121228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1544,6,2,0.39,18617356,12100,30.75,1538,1544,1530,1999,1077,1538,1538.62,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,471,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-50.16,1480,20250203,4.32,1544,0.00,20250224,1480,4.32,20250203,3150,-50.98,20240327,1480,4.32,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,111226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1542,4,2,0.26,14277918,9285,23.60,1538,1542,1530,1999,1077,1538,1537.74,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,470,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-50.23,1480,20250203,4.19,1542,0.00,20250224,1480,4.19,20250203,3150,-51.05,20240327,1480,4.19,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,101225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1540,2,2,0.13,12290468,7995,20.32,1538,1540,1530,1999,1077,1538,1537.27,0.48,0,-767,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,470,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-50.29,1480,20250203,4.05,1540,0.00,20250224,1480,4.05,20250203,3150,-51.11,20240327,1480,4.05,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N +20250224,091233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1530,-8,5,-0.52,5138832,3347,8.51,1538,1538,1530,1999,1077,1538,1535.35,0.48,0,-654,1554,1546,1531,1523,1508,1550,1527,305,461,1000,1070,1,1,30505307,467,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-50.61,1480,20250203,3.38,1539,-0.58,20250221,1480,3.38,20250203,3150,-51.43,20240327,1480,3.38,20250203,0.00,N,357430,1000,305 억,,146012,N,N,0,N,00,N 20250221,161220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1538,22,2,1.45,59976751,39346,401.00,1517,1539,1516,1970,1062,1516,1524.34,0.48,0,-3248,1524,1520,1512,1508,1500,1522,1510,305,454,1000,1060,1,1,30505307,469,0.00,0.00,09,0.13,0.00,0.00,3098,20240327,-50.36,1480,20250203,3.92,1539,-0.06,20250221,1480,3.92,20250203,3150,-51.17,20240327,1480,3.92,20250203,0.00,N,357430,1000,305 억,,146258,N,N,0,N,00,N 20250221,151225,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1534,18,2,1.19,58464060,38362,390.97,1517,1539,1516,1970,1062,1516,1524.01,0.48,0,-3071,1524,1520,1512,1508,1500,1522,1510,305,454,1000,1060,1,1,30505307,468,0.00,0.00,09,0.13,0.00,0.00,3098,20240327,-50.48,1480,20250203,3.65,1539,-0.32,20250221,1480,3.65,20250203,3150,-51.30,20240327,1480,3.65,20250203,0.00,N,357430,1000,305 억,,146258,N,N,0,N,00,N 20250221,141226,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1535,19,2,1.25,56071071,36803,375.08,1517,1539,1516,1970,1062,1516,1523.55,0.48,0,-1681,1524,1520,1512,1508,1500,1522,1510,305,454,1000,1060,1,1,30505307,468,0.00,0.00,09,0.12,0.00,0.00,3098,20240327,-50.45,1480,20250203,3.72,1539,-0.26,20250221,1480,3.72,20250203,3150,-51.27,20240327,1480,3.72,20250203,0.00,N,357430,1000,305 억,,146258,N,N,0,N,00,N diff --git a/357550/price/prices-20250201.csv b/357550/price/prices-20250201.csv index 815b208e638c..a75181f3a012 100644 --- a/357550/price/prices-20250201.csv +++ b/357550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49900,-1400,5,-2.73,471278050,9445,116.30,51100,51900,49450,66600,36000,51300,49897.09,0.45,0,-2397,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2722,78.83,7.55,12,0.17,633.00,6607.00,66800,20240307,-25.30,35800,20250110,39.39,53900,-7.42,20250204,35800,39.39,20250110,66800,-25.30,20240307,35800,39.39,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49600,-1700,5,-3.31,438394350,8782,108.14,51100,51900,49450,66600,36000,51300,49919.65,0.45,0,-1961,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2706,78.36,7.51,12,0.16,633.00,6607.00,66800,20240307,-25.75,35800,20250110,38.55,53900,-7.98,20250204,35800,38.55,20250110,66800,-25.75,20240307,35800,38.55,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,141230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49500,-1800,5,-3.51,392585800,7857,96.75,51100,51900,49450,66600,36000,51300,49966.37,0.45,0,-1433,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2700,78.20,7.49,12,0.14,633.00,6607.00,66800,20240307,-25.90,35800,20250110,38.27,53900,-8.16,20250204,35800,38.27,20250110,66800,-25.90,20240307,35800,38.27,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,131231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49600,-1700,5,-3.31,321457100,6421,79.07,51100,51900,49550,66600,36000,51300,50063.40,0.45,0,-856,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2706,78.36,7.51,12,0.12,633.00,6607.00,66800,20240307,-25.75,35800,20250110,38.55,53900,-7.98,20250204,35800,38.55,20250110,66800,-25.75,20240307,35800,38.55,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,121228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49900,-1400,5,-2.73,250630050,4997,61.53,51100,51900,49700,66600,36000,51300,50156.10,0.45,0,-339,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2722,78.83,7.55,12,0.09,633.00,6607.00,66800,20240307,-25.30,35800,20250110,39.39,53900,-7.42,20250204,35800,39.39,20250110,66800,-25.30,20240307,35800,39.39,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,111226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49850,-1450,5,-2.83,243292000,4850,59.72,51100,51900,49700,66600,36000,51300,50163.30,0.45,0,-274,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2719,78.75,7.55,12,0.09,633.00,6607.00,66800,20240307,-25.37,35800,20250110,39.25,53900,-7.51,20250204,35800,39.25,20250110,66800,-25.37,20240307,35800,39.25,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,101225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,49800,-1500,5,-2.92,201032550,4004,49.30,51100,51900,49700,66600,36000,51300,50207.93,0.45,0,225,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,50,1,5455000,2717,78.67,7.54,12,0.07,633.00,6607.00,66800,20240307,-25.45,35800,20250110,39.11,53900,-7.61,20250204,35800,39.11,20250110,66800,-25.45,20240307,35800,39.11,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N +20250224,091233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50300,-1000,5,-1.95,62336000,1234,15.20,51100,51900,50200,66600,36000,51300,50515.40,0.45,0,432,53333,52316,50983,49966,48633,52825,50475,27,15300,500,36930,100,1,5455000,2744,79.46,7.61,12,0.02,633.00,6607.00,66800,20240307,-24.70,35800,20250110,40.50,53900,-6.68,20250204,35800,40.50,20250110,66800,-24.70,20240307,35800,40.50,20250110,1.05,N,357550,500,27 억,,24672,N,N,0,N,00,N 20250221,161221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51300,1200,2,2.40,407851450,8086,82.69,49900,52000,49650,65100,35100,50100,50438.89,0.46,0,-236,54333,52216,50783,48666,47233,53275,49725,27,15000,500,36070,100,1,5455000,2798,81.04,7.76,12,0.15,633.00,6607.00,66800,20240307,-23.20,35800,20250110,43.30,53900,-4.82,20250204,35800,43.30,20250110,66800,-23.20,20240307,35800,43.30,20250110,1.04,N,357550,500,27 억,,24901,N,N,0,N,00,N 20250221,151226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,51200,1100,2,2.20,348608250,6934,70.91,49900,52000,49650,65100,35100,50100,50275.20,0.46,0,267,54333,52216,50783,48666,47233,53275,49725,27,15000,500,36070,100,1,5455000,2793,80.88,7.75,12,0.13,633.00,6607.00,66800,20240307,-23.35,35800,20250110,43.02,53900,-5.01,20250204,35800,43.02,20250110,66800,-23.35,20240307,35800,43.02,20250110,1.04,N,357550,500,27 억,,24901,N,N,0,N,00,N 20250221,141227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,50100,0,3,0.00,261434350,5208,53.26,49900,52000,49650,65100,35100,50100,50198.61,0.46,0,-474,54333,52216,50783,48666,47233,53275,49725,27,15000,500,36070,100,1,5455000,2733,79.15,7.58,12,0.10,633.00,6607.00,66800,20240307,-25.00,35800,20250110,39.94,53900,-7.05,20250204,35800,39.94,20250110,66800,-25.00,20240307,35800,39.94,20250110,1.04,N,357550,500,27 억,,24901,N,N,0,N,00,N diff --git a/357580/price/prices-20250201.csv b/357580/price/prices-20250201.csv index e5d0e6a3299a..d3749a006502 100644 --- a/357580/price/prices-20250201.csv +++ b/357580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,185750300,30163,66.71,6270,6270,6080,8150,4390,6270,6158.22,0.62,0,3858,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,696,-48.82,1.91,12,0.27,-127.00,3248.00,12280,20240522,-49.51,4445,20241209,39.48,7900,-21.52,20250210,4660,33.05,20250203,12280,-49.51,20240522,4445,39.48,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,174367570,28328,62.65,6270,6270,6080,8150,4390,6270,6155.31,0.62,0,4041,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,696,-48.82,1.91,12,0.25,-127.00,3248.00,12280,20240522,-49.51,4445,20241209,39.48,7900,-21.52,20250210,4660,33.05,20250203,12280,-49.51,20240522,4445,39.48,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,-60,5,-0.96,156113190,25384,56.14,6270,6270,6080,8150,4390,6270,6150.06,0.62,0,4467,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,697,-48.90,1.91,12,0.23,-127.00,3248.00,12280,20240522,-49.43,4445,20241209,39.71,7900,-21.39,20250210,4660,33.26,20250203,12280,-49.43,20240522,4445,39.71,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,131231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-140,5,-2.23,146645650,23848,52.74,6270,6270,6080,8150,4390,6270,6149.18,0.62,0,4808,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,688,-48.27,1.89,12,0.21,-127.00,3248.00,12280,20240522,-50.08,4445,20241209,37.91,7900,-22.41,20250210,4660,31.55,20250203,12280,-50.08,20240522,4445,37.91,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,121228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6110,-160,5,-2.55,121494170,19733,43.64,6270,6270,6080,8150,4390,6270,6156.90,0.62,0,3246,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,686,-48.11,1.88,12,0.18,-127.00,3248.00,12280,20240522,-50.24,4445,20241209,37.46,7900,-22.66,20250210,4660,31.12,20250203,12280,-50.24,20240522,4445,37.46,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,111226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-120,5,-1.91,81302230,13167,29.12,6270,6270,6080,8150,4390,6270,6174.70,0.62,0,-10,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,690,-48.43,1.89,12,0.12,-127.00,3248.00,12280,20240522,-49.92,4445,20241209,38.36,7900,-22.15,20250210,4660,31.97,20250203,12280,-49.92,20240522,4445,38.36,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,101225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-70,5,-1.12,28753380,4622,10.22,6270,6270,6200,8150,4390,6270,6220.98,0.62,0,518,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,696,-48.82,1.91,12,0.04,-127.00,3248.00,12280,20240522,-49.51,4445,20241209,39.48,7900,-21.52,20250210,4660,33.05,20250203,12280,-49.51,20240522,4445,39.48,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N +20250224,091233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-10,5,-0.16,3375420,540,1.19,6270,6270,6220,8150,4390,6270,6250.78,0.62,0,-90,6396,6332,6256,6192,6116,6340,6200,56,1880,500,4260,10,1,11220264,702,-49.29,1.93,12,0.00,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.32,N,357580,500,56 억,,69033,N,N,0,N,00,N 20250221,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,50,2,0.80,281087500,45051,122.15,6270,6320,6180,8080,4360,6220,6239.32,0.65,0,-3324,6400,6310,6250,6160,6100,6280,6130,56,1860,500,4220,10,1,11220264,704,-49.37,1.93,12,0.40,-127.00,3248.00,12280,20240522,-48.94,4445,20241209,41.06,7900,-20.63,20250210,4660,34.55,20250203,12280,-48.94,20240522,4445,41.06,20241209,1.33,N,357580,500,56 억,,72489,N,N,0,N,00,N 20250221,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,60,2,0.96,274963010,44075,119.50,6270,6320,6180,8080,4360,6220,6238.53,0.65,0,-3269,6400,6310,6250,6160,6100,6280,6130,56,1860,500,4220,10,1,11220264,705,-49.45,1.93,12,0.39,-127.00,3248.00,12280,20240522,-48.86,4445,20241209,41.28,7900,-20.51,20250210,4660,34.76,20250203,12280,-48.86,20240522,4445,41.28,20241209,1.33,N,357580,500,56 억,,72489,N,N,0,N,00,N 20250221,141227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,40,2,0.64,255786140,40991,111.14,6270,6320,6180,8080,4360,6220,6240.06,0.65,0,-2412,6400,6310,6250,6160,6100,6280,6130,56,1860,500,4220,10,1,11220264,702,-49.29,1.93,12,0.37,-127.00,3248.00,12280,20240522,-49.02,4445,20241209,40.83,7900,-20.76,20250210,4660,34.33,20250203,12280,-49.02,20240522,4445,40.83,20241209,1.33,N,357580,500,56 억,,72489,N,N,0,N,00,N diff --git a/357780/price/prices-20250201.csv b/357780/price/prices-20250201.csv index 7fd4eb9deefe..c77f0ddfce02 100644 --- a/357780/price/prices-20250201.csv +++ b/357780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161232,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195900,-2400,5,-1.21,3427601000,17561,51.60,193700,197900,192700,257500,138900,198300,195179.67,33.38,0,2482,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15238,11.69,1.69,12,0.23,16759.00,115654.00,358500,20240528,-45.36,159600,20241209,22.74,205500,-4.67,20250219,160100,22.36,20250102,358500,-45.36,20240528,159600,22.74,20241209,0.47,N,357780,500,38 억,,2596496,N,N,534,N,00,N +20250224,151232,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195800,-2500,5,-1.26,3300903200,16913,49.69,193700,197900,192700,257500,138900,198300,195168.66,33.38,0,2474,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15230,11.68,1.69,12,0.22,16759.00,115654.00,358500,20240528,-45.38,159600,20241209,22.68,205500,-4.72,20250219,160100,22.30,20250102,358500,-45.38,20240528,159600,22.68,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,141230,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195400,-2900,5,-1.46,2727043400,13973,41.06,193700,197900,192700,257500,138900,198300,195164.08,33.38,0,2486,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15199,11.66,1.69,12,0.18,16759.00,115654.00,358500,20240528,-45.50,159600,20241209,22.43,205500,-4.91,20250219,160100,22.05,20250102,358500,-45.50,20240528,159600,22.43,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,131232,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195500,-2800,5,-1.41,2457856300,12598,37.02,193700,197900,192700,257500,138900,198300,195097.66,33.38,0,2604,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15207,11.67,1.69,12,0.16,16759.00,115654.00,358500,20240528,-45.47,159600,20241209,22.49,205500,-4.87,20250219,160100,22.11,20250102,358500,-45.47,20240528,159600,22.49,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,121229,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,196100,-2200,5,-1.11,2312390500,11855,34.83,193700,197900,192700,257500,138900,198300,195054.77,33.38,0,2321,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15254,11.70,1.70,12,0.15,16759.00,115654.00,358500,20240528,-45.30,159600,20241209,22.87,205500,-4.57,20250219,160100,22.49,20250102,358500,-45.30,20240528,159600,22.87,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,111227,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,195000,-3300,5,-1.66,2011779500,10317,30.31,193700,197900,192700,257500,138900,198300,194994.96,33.38,0,1870,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15168,11.64,1.69,12,0.13,16759.00,115654.00,358500,20240528,-45.61,159600,20241209,22.18,205500,-5.11,20250219,160100,21.80,20250102,358500,-45.61,20240528,159600,22.18,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,101225,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194600,-3700,5,-1.87,1597350400,8188,24.06,193700,197900,192700,257500,138900,198300,195082.35,33.38,0,1094,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15137,11.61,1.68,12,0.11,16759.00,115654.00,358500,20240528,-45.72,159600,20241209,21.93,205500,-5.30,20250219,160100,21.55,20250102,358500,-45.72,20240528,159600,21.93,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N +20250224,091234,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,194200,-4100,5,-2.07,690182100,3542,10.41,193700,197900,192700,257500,138900,198300,194851.74,33.38,0,890,202700,200500,198300,196100,193900,201600,197200,39,59200,500,150700,100,1,7778566,15106,11.59,1.68,12,0.05,16759.00,115654.00,358500,20240528,-45.83,159600,20241209,21.68,205500,-5.50,20250219,160100,21.30,20250102,358500,-45.83,20240528,159600,21.68,20241209,0.47,N,357780,500,38 억,,2596496,N,N,292,N,00,N 20250221,161221,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,198300,200,2,0.10,6696208300,33795,69.10,198100,200500,196100,257500,138700,198100,198141.65,33.27,0,1211,207500,202800,200300,195600,193100,201550,194350,39,59400,500,150550,100,1,7778566,15425,11.83,1.71,12,0.43,16759.00,115654.00,358500,20240528,-44.69,159600,20241209,24.25,205500,-3.50,20250219,160100,23.86,20250102,358500,-44.69,20240528,159600,24.25,20241209,0.46,N,357780,500,38 억,,2588131,N,N,292,N,00,N 20250221,151226,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,198500,400,2,0.20,6475837700,32684,66.83,198100,200500,196100,257500,138700,198100,198134.80,33.27,0,1403,207500,202800,200300,195600,193100,201550,194350,39,59400,500,150550,100,1,7778566,15440,11.84,1.72,12,0.42,16759.00,115654.00,358500,20240528,-44.63,159600,20241209,24.37,205500,-3.41,20250219,160100,23.99,20250102,358500,-44.63,20240528,159600,24.37,20241209,0.46,N,357780,500,38 억,,2588131,N,N,534,N,00,N 20250221,141227,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,199400,1300,2,0.66,5034268500,25448,52.03,198100,199600,196100,257500,138700,198100,197825.70,33.27,0,705,207500,202800,200300,195600,193100,201550,194350,39,59400,500,150550,100,1,7778566,15510,11.90,1.72,12,0.33,16759.00,115654.00,358500,20240528,-44.38,159600,20241209,24.94,205500,-2.97,20250219,160100,24.55,20250102,358500,-44.38,20240528,159600,24.94,20241209,0.46,N,357780,500,38 억,,2588131,N,N,534,N,00,N diff --git a/357880/price/prices-20250201.csv b/357880/price/prices-20250201.csv index 27f5e7216e06..181d0d13913c 100644 --- a/357880/price/prices-20250201.csv +++ b/357880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-135,5,-5.67,1473360720,651475,53.81,2295,2370,2200,3090,1670,2380,2261.60,0.78,0,-65917,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,762,-2.43,2.65,12,1.92,-923.00,846.00,3995,20241120,-43.80,1293,20241024,73.63,2640,-14.96,20250103,1651,35.98,20250206,6170,-63.61,20240226,1495,50.17,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,151233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-125,5,-5.25,1436511955,635088,52.46,2295,2370,2200,3090,1670,2380,2261.91,0.78,0,-59268,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,765,-2.44,2.67,12,1.87,-923.00,846.00,3995,20241120,-43.55,1293,20241024,74.40,2640,-14.58,20250103,1651,36.58,20250206,6170,-63.45,20240226,1495,50.84,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1359849000,601021,49.65,2295,2370,2200,3090,1670,2380,2262.56,0.78,0,-50188,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.77,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,131232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1287227435,568721,46.98,2295,2370,2200,3090,1670,2380,2263.37,0.78,0,-39509,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.68,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,121229,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1269691050,560927,46.33,2295,2370,2200,3090,1670,2380,2263.56,0.78,0,-38111,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.65,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,111227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-130,5,-5.46,1209800090,534126,44.12,2295,2370,2200,3090,1670,2380,2265.01,0.78,0,-28752,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,763,-2.44,2.66,12,1.57,-923.00,846.00,3995,20241120,-43.68,1293,20241024,74.01,2640,-14.77,20250103,1651,36.28,20250206,6170,-63.53,20240226,1495,50.50,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,101226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-115,5,-4.83,930503285,409072,33.79,2295,2370,2235,3090,1670,2380,2274.67,0.78,0,24627,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,768,-2.45,2.68,12,1.21,-923.00,846.00,3995,20241120,-43.30,1293,20241024,75.17,2640,-14.20,20250103,1651,37.19,20250206,6170,-63.29,20240226,1495,51.51,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N +20250224,091234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-70,5,-2.94,115060690,50028,4.13,2295,2370,2265,3090,1670,2380,2299.93,0.78,0,-1305,2650,2515,2405,2270,2160,2582,2337,170,710,500,1470,5,1,33922708,784,-2.50,2.73,12,0.15,-923.00,846.00,3995,20241120,-42.18,1293,20241024,78.65,2640,-12.50,20250103,1651,39.92,20250206,6170,-62.56,20240226,1495,54.52,20241113,0.29,N,357880,500,169 억,,264529,N,N,0,N,00,N 20250221,161221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,50,2,2.15,2950067760,1209126,274.78,2370,2540,2295,3025,1635,2330,2439.89,0.43,0,122303,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,807,-2.58,2.81,12,3.56,-923.00,846.00,3995,20241120,-40.43,1293,20241024,84.07,2640,-9.85,20250103,1651,44.16,20250206,6170,-61.43,20240226,1495,59.20,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N 20250221,151226,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,50,2,2.15,2879328560,1179316,268.01,2370,2540,2295,3025,1635,2330,2441.52,0.43,0,138930,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,807,-2.58,2.81,12,3.48,-923.00,846.00,3995,20241120,-40.43,1293,20241024,84.07,2640,-9.85,20250103,1651,44.16,20250206,6170,-61.43,20240226,1495,59.20,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N 20250221,141227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,40,2,1.72,2751021425,1124604,255.58,2370,2540,2295,3025,1635,2330,2446.21,0.43,0,143509,2426,2377,2311,2262,2196,2402,2287,170,695,500,1440,5,1,33922708,804,-2.57,2.80,12,3.32,-923.00,846.00,3995,20241120,-40.68,1293,20241024,83.29,2640,-10.23,20250103,1651,43.55,20250206,6170,-61.59,20240226,1495,58.53,20241113,0.29,N,357880,500,169 억,,145230,N,N,0,N,00,N diff --git a/358570/price/prices-20250201.csv b/358570/price/prices-20250201.csv index f05df91e58be..71cd293376d9 100644 --- a/358570/price/prices-20250201.csv +++ b/358570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161233,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14360,-630,5,-4.20,14746075720,1016439,100.29,14990,15320,14050,19480,10500,14990,14505.13,7.01,0,45841,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6362,-11.23,8.84,12,2.29,-1279.00,1625.00,16000,20250219,-10.25,6859,20241223,109.36,16000,-10.25,20250219,7894,81.91,20250102,16340,-12.12,20241016,7490,91.72,20241223,1.07,N,358570,500,221 억,,3104146,N,N,1281,N,00,N +20250224,151233,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14360,-630,5,-4.20,14476258040,997650,98.43,14990,15320,14050,19480,10500,14990,14507.78,7.01,0,47869,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6362,-11.23,8.84,12,2.25,-1279.00,1625.00,16000,20250219,-10.25,6859,20241223,109.36,16000,-10.25,20250219,7894,81.91,20250102,16340,-12.12,20241016,7490,91.72,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,141231,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14320,-670,5,-4.47,12767121780,877843,86.61,14990,15320,14050,19480,10500,14990,14541.02,7.01,0,23560,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6344,-11.20,8.81,12,1.98,-1279.00,1625.00,16000,20250219,-10.50,6859,20241223,108.78,16000,-10.50,20250219,7894,81.40,20250102,16340,-12.36,20241016,7490,91.19,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,131232,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14210,-780,5,-5.20,11116686210,761615,75.14,14990,15320,14050,19480,10500,14990,14593.43,7.01,0,-22473,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6296,-11.11,8.74,12,1.72,-1279.00,1625.00,16000,20250219,-11.19,6859,20241223,107.17,16000,-11.19,20250219,7894,80.01,20250102,16340,-13.04,20241016,7490,89.72,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,121229,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14310,-680,5,-4.54,10156811960,694293,68.50,14990,15320,14050,19480,10500,14990,14626.21,7.01,0,-37768,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6340,-11.19,8.81,12,1.57,-1279.00,1625.00,16000,20250219,-10.56,6859,20241223,108.63,16000,-10.56,20250219,7894,81.28,20250102,16340,-12.42,20241016,7490,91.05,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,111227,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14220,-770,5,-5.14,9153231030,624225,61.59,14990,15320,14050,19480,10500,14990,14660.54,7.01,0,-50885,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6300,-11.12,8.75,12,1.41,-1279.00,1625.00,16000,20250219,-11.12,6859,20241223,107.32,16000,-11.12,20250219,7894,80.14,20250102,16340,-12.97,20241016,7490,89.85,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,101226,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14600,-390,5,-2.60,5566715110,373335,36.83,14990,15320,14420,19480,10500,14990,14909.63,7.01,0,-37055,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6469,-11.42,8.98,12,0.84,-1279.00,1625.00,16000,20250219,-8.75,6859,20241223,112.86,16000,-8.75,20250219,7894,84.95,20250102,16340,-10.65,20241016,7490,94.93,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N +20250224,091234,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15100,110,2,0.73,1994023450,133007,13.12,14990,15140,14690,19480,10500,14990,14991.95,7.01,0,16614,15356,15172,14856,14672,14356,15265,14765,222,4490,500,10790,10,1,44304799,6690,-11.81,9.29,12,0.30,-1279.00,1625.00,16000,20250219,-5.62,6859,20241223,120.15,16000,-5.62,20250219,7894,91.28,20250102,16340,-7.59,20241016,7490,101.60,20241223,1.07,N,358570,500,221 억,,3104146,N,N,730,N,00,N 20250221,161222,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14990,140,2,0.94,14857992610,1004579,70.10,14850,15040,14540,19300,10400,14850,14789.89,6.44,0,270181,16136,15492,15006,14362,13876,15250,14120,222,4450,500,10690,10,1,44304799,6641,-11.72,9.22,12,2.27,-1279.00,1625.00,16000,20250219,-6.31,6859,20241223,118.54,16000,-6.31,20250219,7894,89.89,20250102,16340,-8.26,20241016,7490,100.13,20241223,1.11,N,358570,500,221 억,,2854154,N,N,730,N,00,N 20250221,151227,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14870,20,2,0.13,14487318880,979774,68.37,14850,15040,14540,19300,10400,14850,14786.33,6.44,0,266714,16136,15492,15006,14362,13876,15250,14120,222,4450,500,10690,10,1,44304799,6588,-11.63,9.15,12,2.21,-1279.00,1625.00,16000,20250219,-7.06,6859,20241223,116.80,16000,-7.06,20250219,7894,88.37,20250102,16340,-9.00,20241016,7490,98.53,20241223,1.11,N,358570,500,221 억,,2854154,N,N,916,N,00,N 20250221,141228,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14910,60,2,0.40,12285467830,831395,58.02,14850,15040,14540,19300,10400,14850,14776.85,6.44,0,201033,16136,15492,15006,14362,13876,15250,14120,222,4450,500,10690,10,1,44304799,6606,-11.66,9.18,12,1.88,-1279.00,1625.00,16000,20250219,-6.81,6859,20241223,117.38,16000,-6.81,20250219,7894,88.88,20250102,16340,-8.75,20241016,7490,99.07,20241223,1.11,N,358570,500,221 억,,2854154,N,N,916,N,00,N diff --git a/359090/price/prices-20250201.csv b/359090/price/prices-20250201.csv index ddcca9f60df8..fd7940c9fc8d 100644 --- a/359090/price/prices-20250201.csv +++ b/359090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,4,2,0.37,261008920,241839,105.83,1098,1098,1070,1391,749,1070,1079.27,1.44,0,-31779,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,609,10.53,1.39,12,0.43,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1053,1.99,20250203,2395,-55.16,20240422,980,9.59,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,151233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1075,5,2,0.47,254905318,236159,103.34,1098,1098,1070,1391,749,1070,1079.38,1.44,0,-34786,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,610,10.54,1.40,12,0.42,102.00,770.00,2395,20240422,-55.11,980,20240805,9.69,1275,-15.69,20250109,1053,2.09,20250203,2395,-55.11,20240422,980,9.69,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1073,3,2,0.28,245053891,226997,99.33,1098,1098,1070,1391,749,1070,1079.55,1.44,0,-36447,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,609,10.52,1.39,12,0.40,102.00,770.00,2395,20240422,-55.20,980,20240805,9.49,1275,-15.84,20250109,1053,1.90,20250203,2395,-55.20,20240422,980,9.49,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,131233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1072,2,2,0.19,231137646,214038,93.66,1098,1098,1070,1391,749,1070,1079.89,1.44,0,-40830,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,608,10.51,1.39,12,0.38,102.00,770.00,2395,20240422,-55.24,980,20240805,9.39,1275,-15.92,20250109,1053,1.80,20250203,2395,-55.24,20240422,980,9.39,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,121229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1075,5,2,0.47,214338274,198399,86.82,1098,1098,1070,1391,749,1070,1080.34,1.44,0,-43429,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,610,10.54,1.40,12,0.35,102.00,770.00,2395,20240422,-55.11,980,20240805,9.69,1275,-15.69,20250109,1053,2.09,20250203,2395,-55.11,20240422,980,9.69,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,111228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,6,2,0.56,207057509,191630,83.86,1098,1098,1070,1391,749,1070,1080.51,1.44,0,-44095,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,610,10.55,1.40,12,0.34,102.00,770.00,2395,20240422,-55.07,980,20240805,9.80,1275,-15.61,20250109,1053,2.18,20250203,2395,-55.07,20240422,980,9.80,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,101226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,4,2,0.37,194301254,179752,78.66,1098,1098,1070,1391,749,1070,1080.94,1.44,0,-44431,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,609,10.53,1.39,12,0.32,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1053,1.99,20250203,2395,-55.16,20240422,980,9.59,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N +20250224,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,4,2,0.37,102051061,94335,41.28,1098,1098,1070,1391,749,1070,1081.79,1.44,0,-32776,1116,1093,1077,1054,1038,1104,1065,57,321,100,700,1,1,56725891,609,10.53,1.39,12,0.17,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1053,1.99,20250203,2395,-55.16,20240422,980,9.59,20240805,2.09,N,359090,100,56 억,,818028,N,N,0,N,00,N 20250221,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,8,2,0.75,243082965,227203,76.55,1066,1100,1061,1380,744,1062,1069.89,1.36,0,34935,1077,1069,1061,1053,1045,1065,1049,57,318,100,700,1,1,56725891,607,10.49,1.39,12,0.40,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,2.07,N,359090,100,56 억,,772473,N,N,0,N,00,N 20250221,151227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,3,2,0.28,222047710,207520,69.92,1066,1100,1061,1380,744,1062,1070.01,1.36,0,44652,1077,1069,1061,1053,1045,1065,1049,57,318,100,700,1,1,56725891,604,10.44,1.38,12,0.37,102.00,770.00,2395,20240422,-55.53,980,20240805,8.67,1275,-16.47,20250109,1053,1.14,20250203,2395,-55.53,20240422,980,8.67,20240805,2.07,N,359090,100,56 억,,772473,N,N,0,N,00,N 20250221,141228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,1,2,0.09,209661034,195878,65.99,1066,1100,1062,1380,744,1062,1070.37,1.36,0,51930,1077,1069,1061,1053,1045,1065,1049,57,318,100,700,1,1,56725891,603,10.42,1.38,12,0.35,102.00,770.00,2395,20240422,-55.62,980,20240805,8.47,1275,-16.63,20250109,1053,0.95,20250203,2395,-55.62,20240422,980,8.47,20240805,2.07,N,359090,100,56 억,,772473,N,N,0,N,00,N diff --git a/360070/price/prices-20250201.csv b/360070/price/prices-20250201.csv index 9faf7fec01d5..b58153dfeefe 100644 --- a/360070/price/prices-20250201.csv +++ b/360070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35750,-250,5,-0.69,5265047200,150392,73.52,35150,35750,34200,46800,25200,36000,34995.33,0.00,0,2304,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2887,16.24,1.83,12,1.86,2201.00,19499.00,98600,20240223,-63.74,23000,20250210,55.43,46400,-22.95,20250219,23000,55.43,20250210,93000,-61.56,20240226,23000,55.43,20250210,3.50,N,360070,500,40 억,,0,N,N,8,N,00,N +20250224,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35350,-650,5,-1.81,4750534800,135943,66.46,35150,35500,34200,46800,25200,36000,34945.03,0.00,0,5414,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2855,16.06,1.81,12,1.68,2201.00,19499.00,98600,20240223,-64.15,23000,20250210,53.70,46400,-23.81,20250219,23000,53.70,20250210,93000,-61.99,20240226,23000,53.70,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34650,-1350,5,-3.75,4144269800,118660,58.01,35150,35500,34200,46800,25200,36000,34925.56,0.00,0,5701,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2799,15.74,1.78,12,1.47,2201.00,19499.00,98600,20240223,-64.86,23000,20250210,50.65,46400,-25.32,20250219,23000,50.65,20250210,93000,-62.74,20240226,23000,50.65,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34600,-1400,5,-3.89,3632166500,103848,50.77,35150,35500,34400,46800,25200,36000,34975.77,0.00,0,6728,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2795,15.72,1.77,12,1.29,2201.00,19499.00,98600,20240223,-64.91,23000,20250210,50.43,46400,-25.43,20250219,23000,50.43,20250210,93000,-62.80,20240226,23000,50.43,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,121230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34800,-1200,5,-3.33,3087727150,88169,43.10,35150,35500,34550,46800,25200,36000,35020.52,0.00,0,9392,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2811,15.81,1.78,12,1.09,2201.00,19499.00,98600,20240223,-64.71,23000,20250210,51.30,46400,-25.00,20250219,23000,51.30,20250210,93000,-62.58,20240226,23000,51.30,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,34950,-1050,5,-2.92,2665851200,76147,37.23,35150,35500,34550,46800,25200,36000,35009.24,0.00,0,9213,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2823,15.88,1.79,12,0.94,2201.00,19499.00,98600,20240223,-64.55,23000,20250210,51.96,46400,-24.68,20250219,23000,51.96,20250210,93000,-62.42,20240226,23000,51.96,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35150,-850,5,-2.36,2153217450,61519,30.07,35150,35500,34550,46800,25200,36000,35000.80,0.00,0,8728,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2839,15.97,1.80,12,0.76,2201.00,19499.00,98600,20240223,-64.35,23000,20250210,52.83,46400,-24.25,20250219,23000,52.83,20250210,93000,-62.20,20240226,23000,52.83,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N +20250224,091235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35100,-900,5,-2.50,908799700,25904,12.66,35150,35500,34650,46800,25200,36000,35083.27,0.00,0,6516,38566,37282,36616,35332,34666,36950,35000,40,10800,500,25920,50,1,8076743,2835,15.95,1.80,12,0.32,2201.00,19499.00,98600,20240223,-64.40,23000,20250210,52.61,46400,-24.35,20250219,23000,52.61,20250210,93000,-62.26,20240226,23000,52.61,20250210,3.50,N,360070,500,40 억,,0,N,N,0,N,00,N 20250221,161222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36000,-600,5,-1.64,7375176900,200174,76.51,36950,37900,35950,47550,25650,36600,36846.92,0.00,0,-16684,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2908,16.36,1.85,12,2.48,2201.00,19499.00,98600,20240223,-63.49,23000,20250210,56.52,46400,-22.41,20250219,23000,56.52,20250210,98600,-63.49,20240223,23000,56.52,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N 20250221,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,36150,-450,5,-1.23,6935212300,187957,71.84,36950,37900,35950,47550,25650,36600,36898.01,0.00,0,-15905,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2920,16.42,1.85,12,2.33,2201.00,19499.00,98600,20240223,-63.34,23000,20250210,57.17,46400,-22.09,20250219,23000,57.17,20250210,98600,-63.34,20240223,23000,57.17,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N 20250221,141228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,35950,-650,5,-1.78,6416101350,173581,66.34,36950,37900,35950,47550,25650,36600,36963.34,0.00,0,-13994,40033,38316,37083,35366,34133,37700,34750,40,10950,500,26350,50,1,8076743,2904,16.33,1.84,12,2.15,2201.00,19499.00,98600,20240223,-63.54,23000,20250210,56.30,46400,-22.52,20250219,23000,56.30,20250210,98600,-63.54,20240223,23000,56.30,20250210,3.19,N,360070,500,40 억,,0,N,N,1,N,00,N diff --git a/360350/price/prices-20250201.csv b/360350/price/prices-20250201.csv index fd978eee7b30..735a9025a0c9 100644 --- a/360350/price/prices-20250201.csv +++ b/360350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,110,2,1.59,174044020,25178,48.49,6750,7090,6750,8970,4830,6900,6912.54,5.52,0,4091,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,400,20.80,2.77,12,0.44,337.00,2530.00,46400,20240223,-84.89,6160,20241115,13.80,8540,-17.92,20250110,6740,4.01,20250221,40650,-82.76,20240305,6160,13.80,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,151234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7010,110,2,1.59,166648890,24121,46.45,6750,7090,6750,8970,4830,6900,6908.87,5.52,0,4077,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,400,20.80,2.77,12,0.42,337.00,2530.00,46400,20240223,-84.89,6160,20241115,13.80,8540,-17.92,20250110,6740,4.01,20250221,40650,-82.76,20240305,6160,13.80,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,141232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,60,2,0.87,150282310,21768,41.92,6750,7090,6750,8970,4830,6900,6903.82,5.52,0,3521,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,397,20.65,2.75,12,0.38,337.00,2530.00,46400,20240223,-85.00,6160,20241115,12.99,8540,-18.50,20250110,6740,3.26,20250221,40650,-82.88,20240305,6160,12.99,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,131233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6930,30,2,0.43,137577200,19938,38.40,6750,7090,6750,8970,4830,6900,6900.25,5.52,0,3427,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,395,20.56,2.74,12,0.35,337.00,2530.00,46400,20240223,-85.06,6160,20241115,12.50,8540,-18.85,20250110,6740,2.82,20250221,40650,-82.95,20240305,6160,12.50,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,121230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,0,3,0.00,129015900,18695,36.00,6750,7090,6750,8970,4830,6900,6901.09,5.52,0,3279,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,394,20.47,2.73,12,0.33,337.00,2530.00,46400,20240223,-85.13,6160,20241115,12.01,8540,-19.20,20250110,6740,2.37,20250221,40650,-83.03,20240305,6160,12.01,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,111228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6890,-10,5,-0.14,126791340,18372,35.38,6750,7090,6750,8970,4830,6900,6901.34,5.52,0,3290,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,393,20.45,2.72,12,0.32,337.00,2530.00,46400,20240223,-85.15,6160,20241115,11.85,8540,-19.32,20250110,6740,2.23,20250221,40650,-83.05,20240305,6160,11.85,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,101227,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6960,60,2,0.87,112603330,16327,31.44,6750,7090,6750,8970,4830,6900,6896.76,5.52,0,3569,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,397,20.65,2.75,12,0.29,337.00,2530.00,46400,20240223,-85.00,6160,20241115,12.99,8540,-18.50,20250110,6740,3.26,20250221,40650,-82.88,20240305,6160,12.99,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N +20250224,091235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-110,5,-1.59,26934920,3976,7.66,6750,6820,6750,8970,4830,6900,6774.38,5.52,0,708,7073,6986,6863,6776,6653,6925,6715,29,2070,500,4270,10,1,5704970,387,20.15,2.68,12,0.07,337.00,2530.00,46400,20240223,-85.37,6160,20241115,10.23,8540,-20.49,20250110,6740,0.74,20250221,40650,-83.30,20240305,6160,10.23,20241115,2.04,N,360350,500,28 억,,314720,N,N,0,N,00,N 20250221,161223,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6900,-20,5,-0.29,348243820,51177,208.68,6920,6950,6740,8990,4850,6920,6804.56,5.47,0,2510,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,394,20.47,2.73,12,0.90,337.00,2530.00,46400,20240223,-85.13,6160,20241115,12.01,8540,-19.20,20250110,6740,2.37,20250221,46400,-85.13,20240223,6160,12.01,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N 20250221,151228,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,-40,5,-0.58,340137500,50000,203.88,6920,6950,6740,8990,4850,6920,6802.75,5.47,0,2308,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,393,20.42,2.72,12,0.88,337.00,2530.00,46400,20240223,-85.17,6160,20241115,11.69,8540,-19.44,20250110,6740,2.08,20250221,46400,-85.17,20240223,6160,11.69,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N 20250221,141229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,-70,5,-1.01,311989250,45916,187.23,6920,6950,6740,8990,4850,6920,6794.78,5.47,0,2108,7180,7050,6960,6830,6740,7005,6785,29,2070,500,4290,10,1,5704970,391,20.33,2.71,12,0.80,337.00,2530.00,46400,20240223,-85.24,6160,20241115,11.20,8540,-19.79,20250110,6740,1.63,20250221,46400,-85.24,20240223,6160,11.20,20241115,2.03,N,360350,500,28 억,,312210,N,N,0,N,00,N diff --git a/361390/price/prices-20250201.csv b/361390/price/prices-20250201.csv index c4ff49c51dd2..d8788f1f23a4 100644 --- a/361390/price/prices-20250201.csv +++ b/361390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18480,200,2,1.09,5961533540,319634,365.07,18610,19100,18110,23750,12800,18280,18654.36,13.84,0,-23254,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1386,83.62,3.98,12,4.26,221.00,4645.00,25000,20241108,-26.08,11290,20240911,63.68,20150,-8.29,20250213,14230,29.87,20250203,25000,-26.08,20241108,11290,63.68,20240911,5.65,N,361390,500,37 억,,1037982,N,N,239,N,00,N +20250224,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18470,190,2,1.04,5687694560,304819,348.15,18610,19100,18110,23750,12800,18280,18662.42,13.84,0,-20525,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1385,83.57,3.98,12,4.06,221.00,4645.00,25000,20241108,-26.12,11290,20240911,63.60,20150,-8.34,20250213,14230,29.80,20250203,25000,-26.12,20241108,11290,63.60,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,141232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18550,270,2,1.48,5239041620,280467,320.33,18610,19100,18110,23750,12800,18280,18683.34,13.84,0,-15642,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1391,83.94,3.99,12,3.74,221.00,4645.00,25000,20241108,-25.80,11290,20240911,64.30,20150,-7.94,20250213,14230,30.36,20250203,25000,-25.80,20241108,11290,64.30,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,131233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18620,340,2,1.86,4917387320,263162,300.57,18610,19100,18110,23750,12800,18280,18689.71,13.84,0,-12472,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1397,84.25,4.01,12,3.51,221.00,4645.00,25000,20241108,-25.52,11290,20240911,64.92,20150,-7.59,20250213,14230,30.85,20250203,25000,-25.52,20241108,11290,64.92,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,121230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18480,200,2,1.09,4677057040,250235,285.80,18610,19100,18110,23750,12800,18280,18694.85,13.84,0,-10111,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1386,83.62,3.98,12,3.34,221.00,4645.00,25000,20241108,-26.08,11290,20240911,63.68,20150,-8.29,20250213,14230,29.87,20250203,25000,-26.08,20241108,11290,63.68,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,111228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18700,420,2,2.30,4222469000,225827,257.93,18610,19100,18110,23750,12800,18280,18702.53,13.84,0,-4354,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1403,84.62,4.03,12,3.01,221.00,4645.00,25000,20241108,-25.20,11290,20240911,65.63,20150,-7.20,20250213,14230,31.41,20250203,25000,-25.20,20241108,11290,65.63,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,101227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18310,30,2,0.16,2720221130,145588,166.28,18610,18990,18150,23750,12800,18280,18691.52,13.84,0,-14628,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1373,82.85,3.94,12,1.94,221.00,4645.00,25000,20241108,-26.76,11290,20240911,62.18,20150,-9.13,20250213,14230,28.67,20250203,25000,-26.76,20241108,11290,62.18,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N +20250224,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,570,2,3.12,1701342730,90636,103.52,18610,18990,18450,23750,12800,18280,18785.25,13.84,0,-8296,18940,18610,18060,17730,17180,18775,17895,38,5470,500,12430,10,1,7500789,1414,85.29,4.06,12,1.21,221.00,4645.00,25000,20241108,-24.60,11290,20240911,66.96,20150,-6.45,20250213,14230,32.47,20250203,25000,-24.60,20241108,11290,66.96,20240911,5.65,N,361390,500,37 억,,1037982,N,N,627,N,00,N 20250221,161223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,290,2,1.61,1549573520,85488,39.50,17990,18390,17510,23350,12600,17990,18126.00,13.84,0,-5,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1371,82.71,3.94,12,1.14,221.00,4645.00,25000,20241108,-26.88,11290,20240911,61.91,20150,-9.28,20250213,14230,28.46,20250203,25000,-26.88,20241108,11290,61.91,20240911,5.92,N,361390,500,37 억,,1038181,N,N,627,N,00,N 20250221,151228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18200,210,2,1.17,1462753050,80731,37.31,17990,18390,17510,23350,12600,17990,18118.85,13.84,0,644,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1365,82.35,3.92,12,1.08,221.00,4645.00,25000,20241108,-27.20,11290,20240911,61.20,20150,-9.68,20250213,14230,27.90,20250203,25000,-27.20,20241108,11290,61.20,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N 20250221,141229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18160,170,2,0.94,1355541200,74824,34.58,17990,18390,17510,23350,12600,17990,18116.40,13.84,0,936,18976,18482,17876,17382,16776,18730,17630,38,5360,500,12230,10,1,7500789,1362,82.17,3.91,12,1.00,221.00,4645.00,25000,20241108,-27.36,11290,20240911,60.85,20150,-9.88,20250213,14230,27.62,20250203,25000,-27.36,20241108,11290,60.85,20240911,5.92,N,361390,500,37 억,,1038181,N,N,1841,N,00,N diff --git a/361570/price/prices-20250201.csv b/361570/price/prices-20250201.csv index 1703244b89e6..96482785ca9d 100644 --- a/361570/price/prices-20250201.csv +++ b/361570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,75,2,2.47,1646142425,529272,48.10,2990,3155,2990,3950,2130,3040,3110.20,3.17,0,107236,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,895,-25.33,1.21,12,1.84,-123.00,2576.00,4575,20240220,-31.91,1930,20241111,61.40,3165,-1.58,20250220,2505,24.35,20250218,4550,-31.54,20240402,1930,61.40,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,151234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,80,2,2.63,1586984530,510288,46.38,2990,3155,2990,3950,2130,3040,3109.98,3.17,0,114511,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,897,-25.37,1.21,12,1.78,-123.00,2576.00,4575,20240220,-31.80,1930,20241111,61.66,3165,-1.42,20250220,2505,24.55,20250218,4550,-31.43,20240402,1930,61.66,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,141232,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3125,85,2,2.80,1484603160,477461,43.39,2990,3155,2990,3950,2130,3040,3109.37,3.17,0,112982,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,898,-25.41,1.21,12,1.66,-123.00,2576.00,4575,20240220,-31.69,1930,20241111,61.92,3165,-1.26,20250220,2505,24.75,20250218,4550,-31.32,20240402,1930,61.92,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,131234,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3115,75,2,2.47,1301226750,418710,38.05,2990,3145,2990,3950,2130,3040,3107.70,3.17,0,100986,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,895,-25.33,1.21,12,1.46,-123.00,2576.00,4575,20240220,-31.91,1930,20241111,61.40,3165,-1.58,20250220,2505,24.35,20250218,4550,-31.54,20240402,1930,61.40,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,121231,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3120,80,2,2.63,1228114310,395253,35.92,2990,3145,2990,3950,2130,3040,3107.16,3.17,0,96832,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,897,-25.37,1.21,12,1.38,-123.00,2576.00,4575,20240220,-31.80,1930,20241111,61.66,3165,-1.42,20250220,2505,24.55,20250218,4550,-31.43,20240402,1930,61.66,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,111229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3125,85,2,2.80,950821420,306422,27.85,2990,3140,2990,3950,2130,3040,3102.98,3.17,0,77531,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,898,-25.41,1.21,12,1.07,-123.00,2576.00,4575,20240220,-31.69,1930,20241111,61.92,3165,-1.26,20250220,2505,24.75,20250218,4550,-31.32,20240402,1930,61.92,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,101227,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,70,2,2.30,719791255,232436,21.12,2990,3130,2990,3950,2130,3040,3096.73,3.17,0,43774,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,894,-25.28,1.21,12,0.81,-123.00,2576.00,4575,20240220,-32.02,1930,20241111,61.14,3165,-1.74,20250220,2505,24.15,20250218,4550,-31.65,20240402,1930,61.14,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N +20250224,091236,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3100,60,2,1.97,238792475,77487,7.04,2990,3120,2990,3950,2130,3040,3081.71,3.17,0,20689,3243,3141,3028,2926,2813,3192,2977,144,910,500,2120,5,1,28743291,891,-25.20,1.20,12,0.27,-123.00,2576.00,4575,20240220,-32.24,1930,20241111,60.62,3165,-2.05,20250220,2505,23.75,20250218,4550,-31.87,20240402,1930,60.62,20241111,1.68,N,361570,500,144 억,,911334,N,N,0,N,00,N 20250221,161223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,30,2,1.00,3320248425,1093717,21.37,2980,3130,2915,3910,2110,3010,3035.78,3.09,0,24737,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,874,-24.72,1.18,12,3.81,-123.00,2576.00,4575,20240220,-33.55,1930,20241111,57.51,3165,-3.95,20250220,2505,21.36,20250218,4550,-33.19,20240402,1930,57.51,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N 20250221,151228,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3005,-5,5,-0.17,3236889775,1066177,20.84,2980,3130,2915,3910,2110,3010,3036.03,3.09,0,25659,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,864,-24.43,1.17,12,3.71,-123.00,2576.00,4575,20240220,-34.32,1930,20241111,55.70,3165,-5.06,20250220,2505,19.96,20250218,4550,-33.96,20240402,1930,55.70,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N 20250221,141229,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3060,50,2,1.66,2940495920,968985,18.94,2980,3130,2915,3910,2110,3010,3034.67,3.09,0,40271,3513,3261,2913,2661,2313,3387,2787,144,900,500,2100,5,1,28743291,880,-24.88,1.19,12,3.37,-123.00,2576.00,4575,20240220,-33.11,1930,20241111,58.55,3165,-3.32,20250220,2505,22.16,20250218,4550,-32.75,20240402,1930,58.55,20241111,1.68,N,361570,500,144 억,,887413,N,N,0,N,00,N diff --git a/361610/price/prices-20250201.csv b/361610/price/prices-20250201.csv index e3ea6965ccaa..c17ac71c3341 100644 --- a/361610/price/prices-20250201.csv +++ b/361610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28850,1200,2,4.34,11185034750,393409,144.35,27300,28950,27200,35900,19400,27650,28430.84,6.85,0,-32998,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20569,25.04,0.85,12,0.55,1152.00,33825.00,77700,20240326,-62.87,21650,20250203,33.26,28950,-0.35,20250224,21650,33.26,20250203,77700,-62.87,20240326,21650,33.26,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,391,N,00,N +20250224,151235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28900,1250,2,4.52,10574534600,372260,136.59,27300,28950,27200,35900,19400,27650,28406.43,6.85,0,-28315,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20605,25.09,0.85,12,0.52,1152.00,33825.00,77700,20240326,-62.81,21650,20250203,33.49,28950,-0.17,20250224,21650,33.49,20250203,77700,-62.81,20240326,21650,33.49,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,141232,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28650,1000,2,3.62,9152106750,322806,118.44,27300,28900,27200,35900,19400,27650,28351.85,6.85,0,-26075,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20427,24.87,0.85,12,0.45,1152.00,33825.00,77700,20240326,-63.13,21650,20250203,32.33,28900,-0.87,20250224,21650,32.33,20250203,77700,-63.13,20240326,21650,32.33,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,131234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28650,1000,2,3.62,7854443950,277660,101.88,27300,28750,27200,35900,19400,27650,28288.12,6.85,0,-15726,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20427,24.87,0.85,12,0.39,1152.00,33825.00,77700,20240326,-63.13,21650,20250203,32.33,28750,-0.35,20250224,21650,32.33,20250203,77700,-63.13,20240326,21650,32.33,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,121231,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28600,950,2,3.44,7008185050,248110,91.04,27300,28750,27200,35900,19400,27650,28246.42,6.85,0,-6137,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20391,24.83,0.85,12,0.35,1152.00,33825.00,77700,20240326,-63.19,21650,20250203,32.10,28750,-0.52,20250224,21650,32.10,20250203,77700,-63.19,20240326,21650,32.10,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,111229,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28150,500,2,1.81,6055608750,214739,78.79,27300,28750,27200,35900,19400,27650,28200.00,6.85,0,1100,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20070,24.44,0.83,12,0.30,1152.00,33825.00,77700,20240326,-63.77,21650,20250203,30.02,28750,-2.09,20250224,21650,30.02,20250203,77700,-63.77,20240326,21650,30.02,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,101228,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28500,850,2,3.07,4334554400,153978,56.50,27300,28650,27200,35900,19400,27650,28150.66,6.85,0,13846,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20320,24.74,0.84,12,0.22,1152.00,33825.00,77700,20240326,-63.32,21650,20250203,31.64,28650,-0.52,20250224,21650,31.64,20250203,77700,-63.32,20240326,21650,31.64,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N +20250224,091236,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28200,550,2,1.99,990063200,35810,13.14,27300,28200,27200,35900,19400,27650,27647.67,6.85,0,10959,28350,28000,27500,27150,26650,28175,27325,713,8250,1000,19900,50,1,71297592,20106,24.48,0.83,12,0.05,1152.00,33825.00,77700,20240326,-63.71,21650,20250203,30.25,28200,0.00,20250224,21650,30.25,20250203,77700,-63.71,20240326,21650,30.25,20250203,0.81,N,361610,1000,712 억,,4882183,N,N,482,N,00,N 20250221,161224,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27650,350,2,1.28,7468380850,271603,91.41,27400,27850,27000,35450,19150,27300,27497.20,6.96,0,-369,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19714,24.00,0.82,12,0.38,1152.00,33825.00,77700,20240326,-64.41,21650,20250203,27.71,27850,-0.72,20250221,21650,27.71,20250203,77700,-64.41,20240326,21650,27.71,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,374,N,00,N 20250221,151229,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27750,450,2,1.65,7095405300,258150,86.88,27400,27850,27000,35450,19150,27300,27485.60,6.96,0,-918,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19785,24.09,0.82,12,0.36,1152.00,33825.00,77700,20240326,-64.29,21650,20250203,28.18,27850,-0.36,20250221,21650,28.18,20250203,77700,-64.29,20240326,21650,28.18,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N 20250221,141230,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27800,500,2,1.83,5673204650,206810,69.60,27400,27850,27000,35450,19150,27300,27431.97,6.96,0,-13753,28233,27766,27283,26816,26333,28000,27050,713,8150,1000,19650,50,1,71297592,19821,24.13,0.82,12,0.29,1152.00,33825.00,77700,20240326,-64.22,21650,20250203,28.41,27850,-0.18,20250221,21650,28.41,20250203,77700,-64.22,20240326,21650,28.41,20250203,0.83,N,361610,1000,712 억,,4965702,N,N,2675,N,00,N diff --git a/361670/price/prices-20250201.csv b/361670/price/prices-20250201.csv index b8d2092a2ef3..554f998b446e 100644 --- a/361670/price/prices-20250201.csv +++ b/361670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,145,2,3.11,32466670,6843,30.38,4610,4810,4610,6060,3270,4665,4744.51,0.49,0,-1257,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,273,-9.88,1.17,12,0.12,-487.00,4118.00,12970,20240610,-62.91,4000,20240424,20.25,5580,-13.80,20250108,4495,7.01,20250102,12970,-62.91,20240610,4000,20.25,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,130,2,2.79,29241100,6172,27.40,4610,4800,4610,6060,3270,4665,4737.70,0.49,0,-1321,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,272,-9.85,1.16,12,0.11,-487.00,4118.00,12970,20240610,-63.03,4000,20240424,19.88,5580,-14.07,20250108,4495,6.67,20250102,12970,-63.03,20240610,4000,19.88,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,55,2,1.18,14859785,3166,14.06,4610,4795,4610,6060,3270,4665,4693.55,0.49,0,-1390,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,268,-9.69,1.15,12,0.06,-487.00,4118.00,12970,20240610,-63.61,4000,20240424,18.00,5580,-15.41,20250108,4495,5.01,20250102,12970,-63.61,20240610,4000,18.00,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,131234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,35,2,0.75,14123950,3010,13.36,4610,4795,4610,6060,3270,4665,4692.34,0.49,0,-1409,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,266,-9.65,1.14,12,0.05,-487.00,4118.00,12970,20240610,-63.76,4000,20240424,17.50,5580,-15.77,20250108,4495,4.56,20250102,12970,-63.76,20240610,4000,17.50,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,121231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,-5,5,-0.11,13126565,2797,12.42,4610,4795,4610,6060,3270,4665,4693.09,0.49,0,-1469,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,264,-9.57,1.13,12,0.05,-487.00,4118.00,12970,20240610,-64.07,4000,20240424,16.50,5580,-16.49,20250108,4495,3.67,20250102,12970,-64.07,20240610,4000,16.50,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,111229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-30,5,-0.64,13084620,2788,12.38,4610,4795,4610,6060,3270,4665,4693.19,0.49,0,-1475,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,263,-9.52,1.13,12,0.05,-487.00,4118.00,12970,20240610,-64.26,4000,20240424,15.88,5580,-16.94,20250108,4495,3.11,20250102,12970,-64.26,20240610,4000,15.88,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,101228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,40,2,0.86,12190865,2597,11.53,4610,4795,4610,6060,3270,4665,4694.21,0.49,0,-1359,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,267,-9.66,1.14,12,0.05,-487.00,4118.00,12970,20240610,-63.72,4000,20240424,17.62,5580,-15.68,20250108,4495,4.67,20250102,12970,-63.72,20240610,4000,17.62,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N +20250224,091236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,75,2,1.61,4587515,975,4.33,4610,4795,4610,6060,3270,4665,4705.14,0.49,0,-368,4848,4756,4678,4586,4508,4717,4547,28,1395,500,2890,5,1,5667658,269,-9.73,1.15,12,0.02,-487.00,4118.00,12970,20240610,-63.45,4000,20240424,18.50,5580,-15.05,20250108,4495,5.45,20250102,12970,-63.45,20240610,4000,18.50,20240424,0.00,N,361670,500,28 억,,28039,N,N,0,N,00,N 20250221,161224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,120,2,2.64,105708715,22519,470.22,4685,4770,4600,5900,3185,4545,4694.20,0.49,0,10,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,264,-9.58,1.13,12,0.40,-487.00,4118.00,12970,20240610,-64.03,4000,20240424,16.62,5580,-16.40,20250108,4495,3.78,20250102,12970,-64.03,20240610,4000,16.62,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N 20250221,151229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,120,2,2.64,100823670,21469,448.30,4685,4770,4600,5900,3185,4545,4696.24,0.49,0,6,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,264,-9.58,1.13,12,0.38,-487.00,4118.00,12970,20240610,-64.03,4000,20240424,16.62,5580,-16.40,20250108,4495,3.78,20250102,12970,-64.03,20240610,4000,16.62,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N 20250221,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,125,2,2.75,96908805,20630,430.78,4685,4770,4600,5900,3185,4545,4697.47,0.49,0,-358,4758,4651,4588,4481,4418,4620,4450,28,1355,500,2810,5,1,5667658,265,-9.59,1.13,12,0.36,-487.00,4118.00,12970,20240610,-63.99,4000,20240424,16.75,5580,-16.31,20250108,4495,3.89,20250102,12970,-63.99,20240610,4000,16.75,20240424,0.00,N,361670,500,28 억,,28029,N,N,0,N,00,N diff --git a/362320/price/prices-20250201.csv b/362320/price/prices-20250201.csv index 8cc37c5329b8..4b61dd19006a 100644 --- a/362320/price/prices-20250201.csv +++ b/362320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161235,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6100,160,2,2.69,3923043250,642926,211.12,5910,6240,5600,7720,4160,5940,6101.86,0.00,0,-399,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1254,-53.51,1.93,12,3.13,-114.00,3164.00,13790,20240624,-55.77,4530,20241209,34.66,7370,-17.23,20250115,5250,16.19,20250212,13790,-55.77,20240624,4530,34.66,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,151235,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6150,210,2,3.54,3878790990,635685,208.74,5910,6240,5600,7720,4160,5940,6101.76,0.00,0,1047,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1264,-53.95,1.94,12,3.09,-114.00,3164.00,13790,20240624,-55.40,4530,20241209,35.76,7370,-16.55,20250115,5250,17.14,20250212,13790,-55.40,20240624,4530,35.76,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,141233,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6140,200,2,3.37,3585646310,587710,192.98,5910,6240,5600,7720,4160,5940,6101.06,0.00,0,-14664,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1262,-53.86,1.94,12,2.86,-114.00,3164.00,13790,20240624,-55.47,4530,20241209,35.54,7370,-16.69,20250115,5250,16.95,20250212,13790,-55.47,20240624,4530,35.54,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,131235,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6190,250,2,4.21,3149964710,517156,169.82,5910,6240,5600,7720,4160,5940,6090.95,0.00,0,18011,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1272,-54.30,1.96,12,2.52,-114.00,3164.00,13790,20240624,-55.11,4530,20241209,36.64,7370,-16.01,20250115,5250,17.90,20250212,13790,-55.11,20240624,4530,36.64,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,121231,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6170,230,2,3.87,2749542040,452451,148.57,5910,6200,5600,7720,4160,5940,6077.01,0.00,0,-6278,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1268,-54.12,1.95,12,2.20,-114.00,3164.00,13790,20240624,-55.26,4530,20241209,36.20,7370,-16.28,20250115,5250,17.52,20250212,13790,-55.26,20240624,4530,36.20,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,111230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6090,150,2,2.53,2084338900,344172,113.01,5910,6140,5600,7720,4160,5940,6056.11,0.00,0,-44795,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1252,-53.42,1.92,12,1.67,-114.00,3164.00,13790,20240624,-55.84,4530,20241209,34.44,7370,-17.37,20250115,5250,16.00,20250212,13790,-55.84,20240624,4530,34.44,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,101228,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6080,140,2,2.36,1697180400,280635,92.15,5910,6140,5600,7720,4160,5940,6047.66,0.00,0,-68095,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1250,-53.33,1.92,12,1.37,-114.00,3164.00,13790,20240624,-55.91,4530,20241209,34.22,7370,-17.50,20250115,5250,15.81,20250212,13790,-55.91,20240624,4530,34.22,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N +20250224,091237,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6020,80,2,1.35,285660180,48324,15.87,5910,6040,5600,7720,4160,5940,5911.32,0.00,0,3341,6193,6066,5923,5796,5653,6130,5860,103,1780,500,4270,10,1,20551290,1237,-52.81,1.90,12,0.24,-114.00,3164.00,13790,20240624,-56.35,4530,20241209,32.89,7370,-18.32,20250115,5250,14.67,20250212,13790,-56.35,20240624,4530,32.89,20241209,4.70,N,362320,500,102 억,,0,N,N,0,N,00,N 20250221,161224,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5940,100,2,1.71,1771863710,300597,22.85,5850,6050,5780,7590,4090,5840,5894.44,0.00,0,-12384,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1221,-52.11,1.88,12,1.46,-114.00,3164.00,13790,20240624,-56.93,4530,20241209,31.13,7370,-19.40,20250115,5250,13.14,20250212,13790,-56.93,20240624,4530,31.13,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N 20250221,151229,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,90,2,1.54,1624883860,275685,20.96,5850,6050,5780,7590,4090,5840,5893.99,0.00,0,-19306,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1219,-52.02,1.87,12,1.34,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N 20250221,141230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5890,50,2,0.86,1507081370,255750,19.44,5850,6050,5780,7590,4090,5840,5892.80,0.00,0,-24347,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1210,-51.67,1.86,12,1.24,-114.00,3164.00,13790,20240624,-57.29,4530,20241209,30.02,7370,-20.08,20250115,5250,12.19,20250212,13790,-57.29,20240624,4530,30.02,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N diff --git a/362990/price/prices-20250201.csv b/362990/price/prices-20250201.csv index 98b0c26c5ed9..b0aafbec6358 100644 --- a/362990/price/prices-20250201.csv +++ b/362990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,-36,5,-1.86,42390797,22361,41.60,1920,1950,1869,2515,1355,1935,1895.75,0.81,0,-4917,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,319,7.81,1.38,12,0.13,243.00,1379.00,3500,20240319,-45.74,1580,20240805,20.19,2190,-13.29,20250123,1748,8.64,20250102,3500,-45.74,20240319,1580,20.19,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,-35,5,-1.81,40347021,21289,39.60,1920,1950,1869,2515,1355,1935,1895.21,0.81,0,-4950,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,319,7.82,1.38,12,0.13,243.00,1379.00,3500,20240319,-45.71,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1889,-46,5,-2.38,36046245,19023,35.39,1920,1950,1869,2515,1355,1935,1894.88,0.81,0,-4392,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,317,7.77,1.37,12,0.11,243.00,1379.00,3500,20240319,-46.03,1580,20240805,19.56,2190,-13.74,20250123,1748,8.07,20250102,3500,-46.03,20240319,1580,19.56,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,131235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,-35,5,-1.81,35843984,18916,35.19,1920,1950,1869,2515,1355,1935,1894.90,0.81,0,-4386,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,319,7.82,1.38,12,0.11,243.00,1379.00,3500,20240319,-45.71,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,121232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1912,-23,5,-1.19,28539759,15070,28.03,1920,1950,1869,2515,1355,1935,1893.81,0.81,0,-566,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,321,7.87,1.39,12,0.09,243.00,1379.00,3500,20240319,-45.37,1580,20240805,21.01,2190,-12.69,20250123,1748,9.38,20250102,3500,-45.37,20240319,1580,21.01,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,111230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1927,-8,5,-0.41,25756359,13611,25.32,1920,1950,1869,2515,1355,1935,1892.32,0.81,0,-571,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,324,7.93,1.40,12,0.08,243.00,1379.00,3500,20240319,-44.94,1580,20240805,21.96,2190,-12.01,20250123,1748,10.24,20250102,3500,-44.94,20240319,1580,21.96,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1888,-47,5,-2.43,20724680,10971,20.41,1920,1920,1869,2515,1355,1935,1889.04,0.81,0,-681,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,317,7.77,1.37,12,0.07,243.00,1379.00,3500,20240319,-46.06,1580,20240805,19.49,2190,-13.79,20250123,1748,8.01,20250102,3500,-46.06,20240319,1580,19.49,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N +20250224,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1909,-26,5,-1.34,4749345,2498,4.65,1920,1920,1880,2515,1355,1935,1901.26,0.81,0,-197,1983,1958,1919,1894,1855,1971,1907,17,580,100,1160,1,1,16800574,321,7.86,1.38,12,0.01,243.00,1379.00,3500,20240319,-45.46,1580,20240805,20.82,2190,-12.83,20250123,1748,9.21,20250102,3500,-45.46,20240319,1580,20.82,20240805,1.61,N,362990,100,16 억,,135357,N,N,0,N,00,N 20250221,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1935,35,2,1.84,102945585,53620,95.95,1910,1944,1880,2470,1330,1900,1919.91,0.83,0,-3809,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,325,7.96,1.40,12,0.32,243.00,1379.00,3510,20240208,-44.87,1580,20240805,22.47,2190,-11.64,20250123,1748,10.70,20250102,3500,-44.71,20240319,1580,22.47,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N 20250221,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1929,29,2,1.53,97892862,51003,91.27,1910,1944,1880,2470,1330,1900,1919.35,0.83,0,-3965,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,324,7.94,1.40,12,0.30,243.00,1379.00,3510,20240208,-45.04,1580,20240805,22.09,2190,-11.92,20250123,1748,10.35,20250102,3500,-44.89,20240319,1580,22.09,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N 20250221,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1943,43,2,2.26,75317155,39337,70.39,1910,1944,1880,2470,1330,1900,1914.66,0.83,0,-4051,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,326,8.00,1.41,12,0.23,243.00,1379.00,3510,20240208,-44.64,1580,20240805,22.97,2190,-11.28,20250123,1748,11.16,20250102,3500,-44.49,20240319,1580,22.97,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N diff --git a/363250/price/prices-20250201.csv b/363250/price/prices-20250201.csv index 9177cf7cc9a8..80290d5705af 100644 --- a/363250/price/prices-20250201.csv +++ b/363250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9930,100,2,1.02,275500770,28045,134.88,9830,9970,9450,12770,6890,9830,9823.53,1.67,0,1705,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,698,-8.72,2.53,12,0.40,-1139.00,3931.00,12800,20240822,-22.42,5390,20240307,84.23,11160,-11.02,20250103,9450,5.08,20250224,12800,-22.42,20240822,5390,84.23,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,151236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9940,110,2,1.12,270384080,27529,132.40,9830,9970,9450,12770,6890,9830,9821.79,1.67,0,1812,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,699,-8.73,2.53,12,0.39,-1139.00,3931.00,12800,20240822,-22.34,5390,20240307,84.42,11160,-10.93,20250103,9450,5.19,20250224,12800,-22.34,20240822,5390,84.42,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,141234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,20,2,0.20,213528750,21791,104.80,9830,9950,9450,12770,6890,9830,9798.94,1.67,0,-1902,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,693,-8.65,2.51,12,0.31,-1139.00,3931.00,12800,20240822,-23.05,5390,20240307,82.75,11160,-11.74,20250103,9450,4.23,20250224,12800,-23.05,20240822,5390,82.75,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,131235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9790,-40,5,-0.41,183350930,18725,90.06,9830,9950,9450,12770,6890,9830,9791.77,1.67,0,-3864,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,689,-8.60,2.49,12,0.27,-1139.00,3931.00,12800,20240822,-23.52,5390,20240307,81.63,11160,-12.28,20250103,9450,3.60,20250224,12800,-23.52,20240822,5390,81.63,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,121232,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9800,-30,5,-0.31,165985780,16953,81.54,9830,9950,9450,12770,6890,9830,9790.94,1.67,0,-3881,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,689,-8.60,2.49,12,0.24,-1139.00,3931.00,12800,20240822,-23.44,5390,20240307,81.82,11160,-12.19,20250103,9450,3.70,20250224,12800,-23.44,20240822,5390,81.82,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,111230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,0,3,0.00,144465280,14767,71.02,9830,9950,9450,12770,6890,9830,9782.98,1.67,0,-3801,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,691,-8.63,2.50,12,0.21,-1139.00,3931.00,12800,20240822,-23.20,5390,20240307,82.37,11160,-11.92,20250103,9450,4.02,20250224,12800,-23.20,20240822,5390,82.37,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,101229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9770,-60,5,-0.61,128710150,13160,63.29,9830,9950,9450,12770,6890,9830,9780.41,1.67,0,-4224,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,687,-8.58,2.49,12,0.19,-1139.00,3931.00,12800,20240822,-23.67,5390,20240307,81.26,11160,-12.46,20250103,9450,3.39,20250224,12800,-23.67,20240822,5390,81.26,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N +20250224,091237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9930,100,2,1.02,62784840,6459,31.06,9830,9950,9450,12770,6890,9830,9720.52,1.67,0,-820,10043,9936,9883,9776,9723,9910,9750,35,2940,500,6680,10,1,7032798,698,-8.72,2.53,12,0.09,-1139.00,3931.00,12800,20240822,-22.42,5390,20240307,84.23,11160,-11.02,20250103,9450,5.08,20250224,12800,-22.42,20240822,5390,84.23,20240307,5.14,N,363250,500,35 억,,117286,N,N,0,N,00,N 20250221,161225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9830,-90,5,-0.91,204779930,20780,58.32,9990,9990,9830,12890,6950,9920,9854.66,1.61,0,4369,10093,10006,9913,9826,9733,9960,9780,35,2970,500,6740,10,1,7032798,691,-8.63,2.50,12,0.30,-1139.00,3931.00,12800,20240822,-23.20,5390,20240307,82.37,11160,-11.92,20250103,9460,3.91,20250113,12800,-23.20,20240822,5390,82.37,20240307,5.09,N,363250,500,35 억,,112917,N,N,0,N,00,N 20250221,151230,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9840,-80,5,-0.81,197504630,20040,56.25,9990,9990,9830,12890,6950,9920,9855.52,1.61,0,4704,10093,10006,9913,9826,9733,9960,9780,35,2970,500,6740,10,1,7032798,692,-8.64,2.50,12,0.28,-1139.00,3931.00,12800,20240822,-23.12,5390,20240307,82.56,11160,-11.83,20250103,9460,4.02,20250113,12800,-23.12,20240822,5390,82.56,20240307,5.09,N,363250,500,35 억,,112917,N,N,0,N,00,N 20250221,141231,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,-20,5,-0.20,115651000,11727,32.92,9990,9990,9830,12890,6950,9920,9861.94,1.61,0,4843,10093,10006,9913,9826,9733,9960,9780,35,2970,500,6740,10,1,7032798,696,-8.69,2.52,12,0.17,-1139.00,3931.00,12800,20240822,-22.66,5390,20240307,83.67,11160,-11.29,20250103,9460,4.65,20250113,12800,-22.66,20240822,5390,83.67,20240307,5.09,N,363250,500,35 억,,112917,N,N,0,N,00,N diff --git a/363260/price/prices-20250201.csv b/363260/price/prices-20250201.csv index f138343a9848..d47eefea9171 100644 --- a/363260/price/prices-20250201.csv +++ b/363260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,0,3,0.00,606831500,289111,43.00,2055,2130,2050,2730,1470,2100,2098.95,0.53,0,77365,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,675,-75.00,1.69,12,0.90,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,15,2,0.71,556960095,265407,39.48,2055,2130,2050,2730,1470,2100,2098.51,0.53,0,66143,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,680,-75.54,1.71,12,0.83,-28.00,1239.00,4015,20240423,-47.32,1404,20241210,50.64,2885,-26.69,20250120,1691,25.07,20250102,3200,-33.91,20240529,439,381.78,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,10,2,0.48,492675390,235015,34.96,2055,2130,2050,2730,1470,2100,2096.36,0.53,0,69410,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,679,-75.36,1.70,12,0.73,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,131236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,25,2,1.19,472203465,225344,33.52,2055,2130,2050,2730,1470,2100,2095.48,0.53,0,68155,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,683,-75.89,1.72,12,0.70,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,121232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,25,2,1.19,442856800,211500,31.46,2055,2130,2050,2730,1470,2100,2093.89,0.53,0,65515,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,683,-75.89,1.72,12,0.66,-28.00,1239.00,4015,20240423,-47.07,1404,20241210,51.35,2885,-26.34,20250120,1691,25.67,20250102,3200,-33.59,20240529,439,384.05,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,5,2,0.24,340834675,163234,24.28,2055,2125,2050,2730,1470,2100,2088.01,0.53,0,44986,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,677,-75.18,1.70,12,0.51,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,10,2,0.48,305922280,146612,21.81,2055,2125,2050,2730,1470,2100,2086.61,0.53,0,44251,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,679,-75.36,1.70,12,0.46,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N +20250224,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-5,5,-0.24,169512400,81940,12.19,2055,2105,2050,2730,1470,2100,2068.74,0.53,0,17619,2220,2160,2130,2070,2040,2145,2055,161,630,500,1300,5,1,32163769,674,-74.82,1.69,12,0.25,-28.00,1239.00,4015,20240423,-47.82,1404,20241210,49.22,2885,-27.38,20250120,1691,23.89,20250102,3200,-34.53,20240529,439,377.22,20240416,7.96,N,363260,500,160 억,,168959,N,N,0,N,00,N 20250221,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-90,5,-4.11,1417974480,666467,25.44,2170,2190,2100,2845,1535,2190,2127.68,0.77,0,-81354,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,675,-75.00,1.69,12,2.07,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N 20250221,151230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-80,5,-3.65,1359749420,638764,24.38,2170,2190,2100,2845,1535,2190,2128.72,0.77,0,-78530,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,679,-75.36,1.70,12,1.99,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N 20250221,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-85,5,-3.88,1219136530,572003,21.84,2170,2190,2100,2845,1535,2190,2131.35,0.77,0,-74663,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,677,-75.18,1.70,12,1.78,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N diff --git a/363280/price/prices-20250201.csv b/363280/price/prices-20250201.csv index 2de4fdc9dc03..edc9a73ffb7e 100644 --- a/363280/price/prices-20250201.csv +++ b/363280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,-65,5,-2.43,64736540,24814,201.36,2640,2700,2560,3470,1870,2670,2608.87,1.13,0,19,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1314,-0.23,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-41.59,2450,20250203,6.33,2770,-5.96,20250107,2450,6.33,20250203,4460,-41.59,20240826,2450,6.33,20250203,0.00,N,363280,500,252 억,,570475,N,N,1,N,00,N +20250224,151237,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2615,-55,5,-2.06,59050285,22632,183.66,2640,2700,2560,3470,1870,2670,2609.15,1.13,0,112,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1319,-0.23,0.13,12,0.04,-11436.00,19603.00,4460,20240826,-41.37,2450,20250203,6.73,2770,-5.60,20250107,2450,6.73,20250203,4460,-41.37,20240826,2450,6.73,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,141234,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,-65,5,-2.43,48850055,18715,151.87,2640,2700,2560,3470,1870,2670,2610.21,1.13,0,1706,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1314,-0.23,0.13,12,0.04,-11436.00,19603.00,4460,20240826,-41.59,2450,20250203,6.33,2770,-5.96,20250107,2450,6.33,20250203,4460,-41.59,20240826,2450,6.33,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,131236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,-65,5,-2.43,47917010,18357,148.97,2640,2700,2560,3470,1870,2670,2610.29,1.13,0,1838,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1314,-0.23,0.13,12,0.04,-11436.00,19603.00,4460,20240826,-41.59,2450,20250203,6.33,2770,-5.96,20250107,2450,6.33,20250203,4460,-41.59,20240826,2450,6.33,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,121233,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2610,-60,5,-2.25,38697165,14816,120.23,2640,2700,2560,3470,1870,2670,2611.85,1.13,0,1892,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1316,-0.23,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-41.48,2450,20250203,6.53,2770,-5.78,20250107,2450,6.53,20250203,4460,-41.48,20240826,2450,6.53,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,111231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2605,-65,5,-2.43,33795525,12936,104.97,2640,2700,2560,3470,1870,2670,2612.52,1.13,0,1919,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1314,-0.23,0.13,12,0.03,-11436.00,19603.00,4460,20240826,-41.59,2450,20250203,6.33,2770,-5.96,20250107,2450,6.33,20250203,4460,-41.59,20240826,2450,6.33,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,101229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2610,-60,5,-2.25,32785525,12548,101.83,2640,2700,2560,3470,1870,2670,2612.81,1.13,0,1981,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1316,-0.23,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-41.48,2450,20250203,6.53,2770,-5.78,20250107,2450,6.53,20250203,4460,-41.48,20240826,2450,6.53,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N +20250224,091238,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2570,-100,5,-3.75,10652895,4054,32.90,2640,2700,2560,3470,1870,2670,2627.75,1.13,0,71,2703,2686,2653,2636,2603,2695,2645,252,800,500,1700,5,1,50429268,1296,-0.22,0.13,12,0.01,-11436.00,19603.00,4460,20240826,-42.38,2450,20250203,4.90,2770,-7.22,20250107,2450,4.90,20250203,4460,-42.38,20240826,2450,4.90,20250203,0.00,N,363280,500,252 억,,570475,N,N,0,N,00,N 20250221,161225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2670,40,2,1.52,32471165,12251,42.58,2660,2670,2620,3415,1845,2630,2649.22,1.13,0,-3763,2683,2656,2628,2601,2573,2670,2615,252,785,500,1680,5,1,50429268,1346,-0.23,0.14,12,0.02,-11436.00,19603.00,4460,20240826,-40.13,2450,20250203,8.98,2770,-3.61,20250107,2450,8.98,20250203,4460,-40.13,20240826,2450,8.98,20250203,0.00,N,363280,500,252 억,,571730,N,N,0,N,00,N 20250221,151230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2660,30,2,1.14,27766410,10488,36.45,2660,2660,2620,3415,1845,2630,2647.45,1.13,0,-3845,2683,2656,2628,2601,2573,2670,2615,252,785,500,1680,5,1,50429268,1341,-0.23,0.14,12,0.02,-11436.00,19603.00,4460,20240826,-40.36,2450,20250203,8.57,2770,-3.97,20250107,2450,8.57,20250203,4460,-40.36,20240826,2450,8.57,20250203,0.00,N,363280,500,252 억,,571730,N,N,0,N,00,N 20250221,141231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2660,30,2,1.14,18085015,6848,23.80,2660,2660,2620,3415,1845,2630,2640.92,1.13,0,-1274,2683,2656,2628,2601,2573,2670,2615,252,785,500,1680,5,1,50429268,1341,-0.23,0.14,12,0.01,-11436.00,19603.00,4460,20240826,-40.36,2450,20250203,8.57,2770,-3.97,20250107,2450,8.57,20250203,4460,-40.36,20240826,2450,8.57,20250203,0.00,N,363280,500,252 억,,571730,N,N,0,N,00,N diff --git a/365270/price/prices-20250201.csv b/365270/price/prices-20250201.csv index 10a489fed1dd..0cfef7c91b0d 100644 --- a/365270/price/prices-20250201.csv +++ b/365270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,210,2,2.44,2871032850,330617,37.75,8620,8890,8460,11180,6020,8600,8683.79,2.59,0,-50105,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1222,-10.54,2.92,12,2.38,-836.00,3021.00,21350,20240408,-58.74,4900,20240805,79.80,9100,-3.19,20250221,5830,51.11,20250116,21350,-58.74,20240408,4900,79.80,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,151237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,270,2,3.14,2750725590,316989,36.20,8620,8890,8460,11180,6020,8600,8677.67,2.59,0,-45436,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1231,-10.61,2.94,12,2.28,-836.00,3021.00,21350,20240408,-58.45,4900,20240805,81.02,9100,-2.53,20250221,5830,52.14,20250116,21350,-58.45,20240408,4900,81.02,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,170,2,1.98,2293558700,265047,30.26,8620,8890,8460,11180,6020,8600,8653.41,2.59,0,-51039,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1217,-10.49,2.90,12,1.91,-836.00,3021.00,21350,20240408,-58.92,4900,20240805,78.98,9100,-3.63,20250221,5830,50.43,20250116,21350,-58.92,20240408,4900,78.98,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,131236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8640,40,2,0.47,2069918760,239266,27.32,8620,8890,8460,11180,6020,8600,8651.12,2.59,0,-49386,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1199,-10.33,2.86,12,1.72,-836.00,3021.00,21350,20240408,-59.53,4900,20240805,76.33,9100,-5.05,20250221,5830,48.20,20250116,21350,-59.53,20240408,4900,76.33,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,121233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,-50,5,-0.58,1967111840,227309,25.96,8620,8890,8460,11180,6020,8600,8653.91,2.59,0,-49926,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1186,-10.23,2.83,12,1.64,-836.00,3021.00,21350,20240408,-59.95,4900,20240805,74.49,9100,-6.04,20250221,5830,46.66,20250116,21350,-59.95,20240408,4900,74.49,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,111231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8630,30,2,0.35,1785857830,206173,23.54,8620,8890,8460,11180,6020,8600,8661.94,2.59,0,-50049,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1197,-10.32,2.86,12,1.49,-836.00,3021.00,21350,20240408,-59.58,4900,20240805,76.12,9100,-5.16,20250221,5830,48.03,20250116,21350,-59.58,20240408,4900,76.12,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8650,50,2,0.58,1659355250,191518,21.87,8620,8890,8460,11180,6020,8600,8664.23,2.59,0,-46289,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1200,-10.35,2.86,12,1.38,-836.00,3021.00,21350,20240408,-59.48,4900,20240805,76.53,9100,-4.95,20250221,5830,48.37,20250116,21350,-59.48,20240408,4900,76.53,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N +20250224,091238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8500,-100,5,-1.16,473784080,55409,6.33,8620,8670,8460,11180,6020,8600,8550.66,2.59,0,-9864,9926,9262,8436,7772,6946,9595,8105,69,2580,500,6020,10,1,13873968,1179,-10.17,2.81,12,0.40,-836.00,3021.00,21350,20240408,-60.19,4900,20240805,73.47,9100,-6.59,20250221,5830,45.80,20250116,21350,-60.19,20240408,4900,73.47,20240805,0.08,N,365270,500,69 억,,358796,N,N,0,N,00,N 20250221,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,780,2,9.97,7449281110,871274,85.57,7800,9100,7610,10160,5480,7820,8550.32,2.20,0,54194,9113,8466,7783,7136,6453,8790,7460,69,2340,500,5470,10,1,13873968,1193,-10.29,2.85,12,6.28,-836.00,3021.00,21350,20240408,-59.72,4900,20240805,75.51,9100,-5.49,20250221,5830,47.51,20250116,21350,-59.72,20240408,4900,75.51,20240805,0.08,N,365270,500,69 억,,304706,N,N,0,N,00,N 20250221,151230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,840,2,10.74,7259787060,849262,83.41,7800,9100,7610,10160,5480,7820,8548.88,2.20,0,48195,9113,8466,7783,7136,6453,8790,7460,69,2340,500,5470,10,1,13873968,1201,-10.36,2.87,12,6.12,-836.00,3021.00,21350,20240408,-59.44,4900,20240805,76.73,9100,-4.84,20250221,5830,48.54,20250116,21350,-59.44,20240408,4900,76.73,20240805,0.08,N,365270,500,69 억,,304706,N,N,0,N,00,N 20250221,141232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,900,2,11.51,6225428150,730462,71.74,7800,9100,7610,10160,5480,7820,8523.19,2.20,0,16126,9113,8466,7783,7136,6453,8790,7460,69,2340,500,5470,10,1,13873968,1210,-10.43,2.89,12,5.26,-836.00,3021.00,21350,20240408,-59.16,4900,20240805,77.96,9100,-4.18,20250221,5830,49.57,20250116,21350,-59.16,20240408,4900,77.96,20240805,0.08,N,365270,500,69 억,,304706,N,N,0,N,00,N diff --git a/365330/price/prices-20250201.csv b/365330/price/prices-20250201.csv index 73f464c4c0b4..ebda585b9228 100644 --- a/365330/price/prices-20250201.csv +++ b/365330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,170,2,2.38,7284020730,993514,188.04,7240,7490,7210,9280,5000,7140,7332.15,0.67,0,-29746,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2238,16.54,4.84,12,3.25,442.00,1510.00,9810,20241219,-25.48,2125,20240628,244.00,9320,-21.57,20250213,6550,11.60,20250203,9810,-25.48,20241219,2125,244.00,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,151237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,160,2,2.24,6963142400,949639,179.74,7240,7490,7210,9280,5000,7140,7332.96,0.67,0,-38270,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2235,16.52,4.83,12,3.10,442.00,1510.00,9810,20241219,-25.59,2125,20240628,243.53,9320,-21.67,20250213,6550,11.45,20250203,9810,-25.59,20241219,2125,243.53,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,141235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,170,2,2.38,6518787570,888678,168.20,7240,7490,7210,9280,5000,7140,7335.98,0.67,0,-35698,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2238,16.54,4.84,12,2.90,442.00,1510.00,9810,20241219,-25.48,2125,20240628,244.00,9320,-21.57,20250213,6550,11.60,20250203,9810,-25.48,20241219,2125,244.00,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,131237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,180,2,2.52,6044548290,823960,155.95,7240,7490,7210,9280,5000,7140,7336.62,0.67,0,-28030,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2241,16.56,4.85,12,2.69,442.00,1510.00,9810,20241219,-25.38,2125,20240628,244.47,9320,-21.46,20250213,6550,11.76,20250203,9810,-25.38,20241219,2125,244.47,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,121233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7330,190,2,2.66,5674646240,773426,146.39,7240,7490,7210,9280,5000,7140,7337.72,0.67,0,-28733,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2244,16.58,4.85,12,2.53,442.00,1510.00,9810,20241219,-25.28,2125,20240628,244.94,9320,-21.35,20250213,6550,11.91,20250203,9810,-25.28,20241219,2125,244.94,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,111231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,230,2,3.22,5266681610,717833,135.87,7240,7490,7210,9280,5000,7140,7337.67,0.67,0,-28466,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2256,16.67,4.88,12,2.35,442.00,1510.00,9810,20241219,-24.87,2125,20240628,246.82,9320,-20.92,20250213,6550,12.52,20250203,9810,-24.87,20241219,2125,246.82,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,101230,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,140,2,1.96,3461709530,473716,89.66,7240,7470,7210,9280,5000,7140,7308.53,0.67,0,-36396,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2228,16.47,4.82,12,1.55,442.00,1510.00,9810,20241219,-25.79,2125,20240628,242.59,9320,-21.89,20250213,6550,11.15,20250203,9810,-25.79,20241219,2125,242.59,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N +20250224,091238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7380,240,2,3.36,2061334430,281502,53.28,7240,7470,7210,9280,5000,7140,7324.41,0.67,0,21822,7440,7290,7150,7000,6860,7365,7075,153,2140,500,4420,10,1,30610000,2259,16.70,4.89,12,0.92,442.00,1510.00,9810,20241219,-24.77,2125,20240628,247.29,9320,-20.82,20250213,6550,12.67,20250203,9810,-24.77,20241219,2125,247.29,20240628,8.45,N,365330,500,153 억,,206065,N,N,0,N,00,N 20250221,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-40,5,-0.56,3633974800,508048,49.82,7050,7300,7010,9330,5030,7180,7152.88,0.71,0,-9353,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2186,16.15,4.73,12,1.66,442.00,1510.00,9810,20241219,-27.22,2125,20240628,236.00,9320,-23.39,20250213,6550,9.01,20250203,9810,-27.22,20241219,2125,236.00,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N 20250221,151231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-50,5,-0.70,3422438780,478425,46.91,7050,7300,7010,9330,5030,7180,7153.55,0.71,0,-13071,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2182,16.13,4.72,12,1.56,442.00,1510.00,9810,20241219,-27.32,2125,20240628,235.53,9320,-23.50,20250213,6550,8.85,20250203,9810,-27.32,20241219,2125,235.53,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N 20250221,141232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7130,-50,5,-0.70,2938364310,410651,40.27,7050,7300,7010,9330,5030,7180,7155.37,0.71,0,-23650,7480,7330,7230,7080,6980,7280,7030,153,2150,500,4450,10,1,30610000,2182,16.13,4.72,12,1.34,442.00,1510.00,9810,20241219,-27.32,2125,20240628,235.53,9320,-23.50,20250213,6550,8.85,20250203,9810,-27.32,20241219,2125,235.53,20240628,8.69,N,365330,500,153 억,,216019,N,N,0,N,00,N diff --git a/365340/price/prices-20250201.csv b/365340/price/prices-20250201.csv index 3c321b6677d0..85f38b4be5a4 100644 --- a/365340/price/prices-20250201.csv +++ b/365340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161237,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41700,150,2,0.36,2722387000,65998,100.86,41400,41950,40450,54000,29100,41550,41249.13,2.92,0,-11601,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,5066,20.16,1.62,12,0.54,2068.00,25675.00,99700,20240228,-58.17,34200,20241230,21.93,43000,-3.02,20250220,34400,21.22,20250102,99700,-58.17,20240228,34200,21.93,20241230,1.04,N,365340,500,60 억,,354704,N,N,357,N,00,N +20250224,151238,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41750,200,2,0.48,2604585150,63174,96.55,41400,41950,40450,54000,29100,41550,41228.71,2.92,0,-10997,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,5072,20.19,1.63,12,0.52,2068.00,25675.00,99700,20240228,-58.12,34200,20241230,22.08,43000,-2.91,20250220,34400,21.37,20250102,99700,-58.12,20240228,34200,22.08,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,141235,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41400,-150,5,-0.36,2251876550,54686,83.57,41400,41950,40450,54000,29100,41550,41178.24,2.92,0,-12539,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,5029,20.02,1.61,12,0.45,2068.00,25675.00,99700,20240228,-58.48,34200,20241230,21.05,43000,-3.72,20250220,34400,20.35,20250102,99700,-58.48,20240228,34200,21.05,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,131237,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40900,-650,5,-1.56,1790024750,43562,66.57,41400,41950,40450,54000,29100,41550,41091.33,2.92,0,-6506,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,4969,19.78,1.59,12,0.36,2068.00,25675.00,99700,20240228,-58.98,34200,20241230,19.59,43000,-4.88,20250220,34400,18.90,20250102,99700,-58.98,20240228,34200,19.59,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,121233,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40850,-700,5,-1.68,1624003550,39513,60.39,41400,41950,40450,54000,29100,41550,41100.38,2.92,0,-6285,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,4962,19.75,1.59,12,0.33,2068.00,25675.00,99700,20240228,-59.03,34200,20241230,19.44,43000,-5.00,20250220,34400,18.75,20250102,99700,-59.03,20240228,34200,19.44,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,111232,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40600,-950,5,-2.29,1427557800,34704,53.04,41400,41950,40450,54000,29100,41550,41135.14,2.92,0,-5123,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,4932,19.63,1.58,12,0.29,2068.00,25675.00,99700,20240228,-59.28,34200,20241230,18.71,43000,-5.58,20250220,34400,18.02,20250102,99700,-59.28,20240228,34200,18.71,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,101230,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,-100,5,-0.24,1078811850,26189,40.02,41400,41950,40450,54000,29100,41550,41193.20,2.92,0,-597,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,5035,20.04,1.61,12,0.22,2068.00,25675.00,99700,20240228,-58.43,34200,20241230,21.20,43000,-3.60,20250220,34400,20.49,20250102,99700,-58.43,20240228,34200,21.20,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N +20250224,091239,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40850,-700,5,-1.68,469756900,11519,17.60,41400,41400,40450,54000,29100,41550,40780.45,2.92,0,2098,42883,42216,41283,40616,39683,42550,40950,61,12450,500,29910,50,1,12148000,4962,19.75,1.59,12,0.09,2068.00,25675.00,99700,20240228,-59.03,34200,20241230,19.44,43000,-5.00,20250220,34400,18.75,20250102,99700,-59.03,20240228,34200,19.44,20241230,1.04,N,365340,500,60 억,,354704,N,N,131,N,00,N 20250221,161226,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41550,550,2,1.34,2663158050,64722,67.09,41000,41950,40350,53300,28700,41000,41147.41,2.96,0,-5891,43766,42382,41616,40232,39466,43075,40925,61,12300,500,29520,50,1,12148000,5047,20.09,1.62,12,0.53,2068.00,25675.00,99700,20240228,-58.32,34200,20241230,21.49,43000,-3.37,20250220,34400,20.78,20250102,99700,-58.32,20240228,34200,21.49,20241230,0.96,N,365340,500,60 억,,359854,N,N,131,N,00,N 20250221,151231,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41450,450,2,1.10,2575344750,62609,64.90,41000,41950,40350,53300,28700,41000,41133.78,2.96,0,-5406,43766,42382,41616,40232,39466,43075,40925,61,12300,500,29520,50,1,12148000,5035,20.04,1.61,12,0.52,2068.00,25675.00,99700,20240228,-58.43,34200,20241230,21.20,43000,-3.60,20250220,34400,20.49,20250102,99700,-58.43,20240228,34200,21.20,20241230,0.96,N,365340,500,60 억,,359854,N,N,264,N,00,N 20250221,141232,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41000,0,3,0.00,2082619850,50692,52.55,41000,41950,40350,53300,28700,41000,41083.80,2.96,0,-7960,43766,42382,41616,40232,39466,43075,40925,61,12300,500,29520,50,1,12148000,4981,19.83,1.60,12,0.42,2068.00,25675.00,99700,20240228,-58.88,34200,20241230,19.88,43000,-4.65,20250220,34400,19.19,20250102,99700,-58.88,20240228,34200,19.88,20241230,0.96,N,365340,500,60 억,,359854,N,N,264,N,00,N diff --git a/365550/price/prices-20250201.csv b/365550/price/prices-20250201.csv index feeb11d00131..9facbc5c766b 100644 --- a/365550/price/prices-20250201.csv +++ b/365550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-5,5,-0.10,1063771550,214609,122.98,4960,5000,4910,6420,3465,4945,4956.80,42.82,0,-11423,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10527,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-7.49,3785,20240226,30.52,5000,-1.20,20250224,4270,15.69,20250102,5340,-7.49,20240920,3785,30.52,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,59,N,00,N +20250224,151238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,5,2,0.10,1021987945,206145,118.13,4960,5000,4915,6420,3465,4945,4957.62,42.82,0,-7610,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10548,0.00,0.00,11,0.10,0.00,0.00,5340,20240920,-7.30,3785,20240226,30.78,5000,-1.00,20250224,4270,15.93,20250102,5340,-7.30,20240920,3785,30.78,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,141235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,810585470,163310,93.59,4960,5000,4915,6420,3465,4945,4963.48,42.82,0,2372,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10537,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,5000,-1.10,20250224,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,131237,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4955,10,2,0.20,692899395,139518,79.95,4960,5000,4915,6420,3465,4945,4966.38,42.82,0,9660,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10559,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-7.21,3785,20240226,30.91,5000,-0.90,20250224,4270,16.04,20250102,5340,-7.21,20240920,3785,30.91,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,121234,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4960,15,2,0.30,530792230,106775,61.19,4960,5000,4915,6420,3465,4945,4971.13,42.82,0,15929,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10569,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-7.12,3785,20240226,31.04,5000,-0.80,20250224,4270,16.16,20250102,5340,-7.12,20240920,3785,31.04,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,111232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,25,2,0.51,402715850,81014,46.43,4960,5000,4915,6420,3465,4945,4970.94,42.82,0,19709,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10591,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-6.93,3785,20240226,31.31,5000,-0.60,20250224,4270,16.39,20250102,5340,-6.93,20240920,3785,31.31,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,101231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,25,2,0.51,172338860,34783,19.93,4960,4985,4915,6420,3465,4945,4954.69,42.82,0,5781,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10591,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-6.93,3785,20240226,31.31,4985,0.00,20250221,4270,16.39,20250102,5340,-6.93,20240920,3785,31.31,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N +20250224,091239,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4920,-25,5,-0.51,22535465,4545,2.60,4960,4985,4920,6420,3465,4945,4958.30,42.82,0,-2789,5015,4980,4950,4915,4885,4965,4900,2131,1475,1000,3750,5,1,213089000,10484,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-7.87,3785,20240226,29.99,4985,0.00,20250221,4270,15.22,20250102,5340,-7.87,20240920,3785,29.99,20240226,0.00,N,365550,1000,2130 억,,91250868,N,N,3248,N,00,N 20250221,161226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,862833710,174301,66.01,4950,4985,4920,6420,3465,4945,4950.25,42.82,0,-11300,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10537,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.40,3785,20240226,30.65,4985,-0.80,20250221,4270,15.81,20250102,5340,-7.40,20240920,3785,30.65,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,3248,N,00,N 20250221,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4950,5,2,0.10,793772450,160325,60.72,4950,4985,4920,6420,3465,4945,4951.02,42.82,0,-12589,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10548,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-7.30,3785,20240226,30.78,4985,-0.70,20250221,4270,15.93,20250102,5340,-7.30,20240920,3785,30.78,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N 20250221,141233,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,-10,5,-0.20,598902290,120812,45.75,4950,4985,4930,6420,3465,4945,4957.31,42.82,0,-8767,5058,5001,4903,4846,4748,5030,4875,2131,1475,1000,3750,5,1,213089000,10516,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-7.58,3785,20240226,30.38,4985,-1.00,20250221,4270,15.57,20250102,5340,-7.58,20240920,3785,30.38,20240226,0.00,N,365550,1000,2130 억,,91246100,N,N,1141,N,00,N diff --git a/365590/price/prices-20250201.csv b/365590/price/prices-20250201.csv index 4ec3db6443be..93065935f360 100644 --- a/365590/price/prices-20250201.csv +++ b/365590/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,6,2,0.93,187874612,296287,76.53,641,659,621,834,450,642,634.10,4.45,0,63972,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,936,-9.82,5.89,12,0.21,-66.00,110.00,1750,20240223,-62.97,546,20241210,18.68,763,-15.07,20250120,551,17.60,20250217,1734,-62.63,20240227,546,18.68,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,151238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-3,5,-0.47,184086203,290424,75.01,641,659,621,834,450,642,633.85,4.45,0,67114,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,923,-9.68,5.81,12,0.20,-66.00,110.00,1750,20240223,-63.49,546,20241210,17.03,763,-16.25,20250120,551,15.97,20250217,1734,-63.15,20240227,546,17.03,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-2,5,-0.31,167375363,264454,68.31,641,659,621,834,450,642,632.91,4.45,0,60814,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,924,-9.70,5.82,12,0.18,-66.00,110.00,1750,20240223,-63.43,546,20241210,17.22,763,-16.12,20250120,551,16.15,20250217,1734,-63.09,20240227,546,17.22,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,131237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,641,-1,5,-0.16,158519661,250684,64.75,641,659,621,834,450,642,632.35,4.45,0,59208,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,926,-9.71,5.83,12,0.17,-66.00,110.00,1750,20240223,-63.37,546,20241210,17.40,763,-15.99,20250120,551,16.33,20250217,1734,-63.03,20240227,546,17.40,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,121234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,1,2,0.16,154164354,243910,63.00,641,659,621,834,450,642,632.05,4.45,0,58767,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,929,-9.74,5.85,12,0.17,-66.00,110.00,1750,20240223,-63.26,546,20241210,17.77,763,-15.73,20250120,551,16.70,20250217,1734,-62.92,20240227,546,17.77,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,111232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-13,5,-2.02,91879690,144957,37.44,641,659,621,834,450,642,633.84,4.45,0,50785,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,909,-9.53,5.72,12,0.10,-66.00,110.00,1750,20240223,-64.06,546,20241210,15.20,763,-17.56,20250120,551,14.16,20250217,1734,-63.73,20240227,546,15.20,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,101231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,-9,5,-1.40,65806786,103498,26.73,641,659,621,834,450,642,635.83,4.45,0,32871,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,914,-9.59,5.75,12,0.07,-66.00,110.00,1750,20240223,-63.83,546,20241210,15.93,763,-17.04,20250120,551,14.88,20250217,1734,-63.49,20240227,546,15.93,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N +20250224,091239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-17,5,-2.65,15229378,24189,6.25,641,641,621,834,450,642,629.60,4.45,0,8368,704,673,653,622,602,663,612,144,192,100,440,1,1,144447309,903,-9.47,5.68,12,0.02,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1734,-63.96,20240227,546,14.47,20241210,0.37,N,365590,100,144 억,,6434719,N,N,0,N,00,N 20250221,161227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-42,5,-6.14,251031068,384608,103.48,684,684,633,889,479,684,652.69,4.45,0,6106,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,927,-9.73,5.84,12,0.27,-66.00,110.00,1750,20240223,-63.31,546,20241210,17.58,763,-15.86,20250120,551,16.52,20250217,1750,-63.31,20240223,546,17.58,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N 20250221,151232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,658,-26,5,-3.80,238643619,365443,98.33,684,684,633,889,479,684,653.03,4.45,0,12193,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,950,-9.97,5.98,12,0.25,-66.00,110.00,1750,20240223,-62.40,546,20241210,20.51,763,-13.76,20250120,551,19.42,20250217,1750,-62.40,20240223,546,20.51,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N 20250221,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-28,5,-4.09,141812888,215391,57.95,684,684,640,889,479,684,658.40,4.45,0,-11697,738,710,689,661,640,700,651,144,205,100,470,1,1,144447309,948,-9.94,5.96,12,0.15,-66.00,110.00,1750,20240223,-62.51,546,20241210,20.15,763,-14.02,20250120,551,19.06,20250217,1750,-62.51,20240223,546,20.15,20241210,0.26,N,365590,100,144 억,,6428553,N,N,0,N,00,N diff --git a/365900/price/prices-20250201.csv b/365900/price/prices-20250201.csv index 7e3709c741d1..25dfba6cb3ca 100644 --- a/365900/price/prices-20250201.csv +++ b/365900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3775,70,2,1.89,97577800,25883,67.20,3705,3890,3670,4815,2595,3705,3769.96,0.55,0,-3450,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,276,-2.31,0.72,12,0.35,-1637.00,5266.00,5490,20240719,-31.24,2605,20241210,44.91,3955,-4.55,20250220,2610,44.64,20250115,5490,-31.24,20240719,2605,44.91,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,151238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3775,70,2,1.89,95252840,25267,65.60,3705,3890,3670,4815,2595,3705,3769.85,0.55,0,-3362,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,276,-2.31,0.72,12,0.35,-1637.00,5266.00,5490,20240719,-31.24,2605,20241210,44.91,3955,-4.55,20250220,2610,44.64,20250115,5490,-31.24,20240719,2605,44.91,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,141236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3775,70,2,1.89,92129815,24434,63.44,3705,3890,3670,4815,2595,3705,3770.56,0.55,0,-3175,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,276,-2.31,0.72,12,0.33,-1637.00,5266.00,5490,20240719,-31.24,2605,20241210,44.91,3955,-4.55,20250220,2610,44.64,20250115,5490,-31.24,20240719,2605,44.91,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,131238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,45,2,1.21,60972605,16146,41.92,3705,3890,3670,4815,2595,3705,3776.33,0.55,0,395,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,274,-2.29,0.71,12,0.22,-1637.00,5266.00,5490,20240719,-31.69,2605,20241210,43.95,3955,-5.18,20250220,2610,43.68,20250115,5490,-31.69,20240719,2605,43.95,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,121234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3750,45,2,1.21,53619565,14182,36.82,3705,3890,3670,4815,2595,3705,3780.82,0.55,0,1443,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,274,-2.29,0.71,12,0.19,-1637.00,5266.00,5490,20240719,-31.69,2605,20241210,43.95,3955,-5.18,20250220,2610,43.68,20250115,5490,-31.69,20240719,2605,43.95,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,111233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3780,75,2,2.02,48504120,12816,33.27,3705,3890,3670,4815,2595,3705,3784.66,0.55,0,1886,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,276,-2.31,0.72,12,0.18,-1637.00,5266.00,5490,20240719,-31.15,2605,20241210,45.11,3955,-4.42,20250220,2610,44.83,20250115,5490,-31.15,20240719,2605,45.11,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,101231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3800,95,2,2.56,45938475,12138,31.51,3705,3890,3670,4815,2595,3705,3784.69,0.55,0,2281,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,278,-2.32,0.72,12,0.17,-1637.00,5266.00,5490,20240719,-30.78,2605,20241210,45.87,3955,-3.92,20250220,2610,45.59,20250115,5490,-30.78,20240719,2605,45.87,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N +20250224,091240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3715,10,2,0.27,7393395,1998,5.19,3705,3715,3670,4815,2595,3705,3700.40,0.55,0,357,3995,3850,3725,3580,3455,3787,3517,37,1110,500,2290,5,1,7310300,272,-2.27,0.71,12,0.03,-1637.00,5266.00,5490,20240719,-32.33,2605,20241210,42.61,3955,-6.07,20250220,2610,42.34,20250115,5490,-32.33,20240719,2605,42.61,20241210,0.00,N,365900,500,36 억,,40085,N,N,0,N,00,N 20250221,161227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,120,2,3.35,144619585,38517,32.35,3720,3870,3600,4660,2510,3585,3754.77,0.52,0,2449,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,271,-2.26,0.70,12,0.53,-1637.00,5266.00,5490,20240719,-32.51,2605,20241210,42.23,3955,-6.32,20250220,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N 20250221,151232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3840,255,2,7.11,134647075,35836,30.10,3720,3870,3600,4660,2510,3585,3757.31,0.52,0,2265,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,281,-2.35,0.73,12,0.49,-1637.00,5266.00,5490,20240719,-30.05,2605,20241210,47.41,3955,-2.91,20250220,2610,47.13,20250115,5490,-30.05,20240719,2605,47.41,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N 20250221,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3735,150,2,4.18,123988380,33026,27.74,3720,3860,3600,4660,2510,3585,3754.27,0.52,0,2608,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,273,-2.28,0.71,12,0.45,-1637.00,5266.00,5490,20240719,-31.97,2605,20241210,43.38,3955,-5.56,20250220,2610,43.10,20250115,5490,-31.97,20240719,2605,43.38,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N diff --git a/366030/price/prices-20250201.csv b/366030/price/prices-20250201.csv index af88400c3e47..3f7f93ac85a8 100644 --- a/366030/price/prices-20250201.csv +++ b/366030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161238,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4705,30,2,0.64,513173355,108978,53.81,4675,4760,4610,6070,3275,4675,4708.99,0.26,0,19512,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1066,10.57,1.61,12,0.48,445.00,2925.00,7870,20240527,-40.22,3175,20241209,48.19,5640,-16.58,20250116,3610,30.33,20250102,7870,-40.22,20240527,3175,48.19,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,151239,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4740,65,2,1.39,475161660,100914,49.82,4675,4760,4610,6070,3275,4675,4708.58,0.26,0,16792,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1074,10.65,1.62,12,0.45,445.00,2925.00,7870,20240527,-39.77,3175,20241209,49.29,5640,-15.96,20250116,3610,31.30,20250102,7870,-39.77,20240527,3175,49.29,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,141236,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4720,45,2,0.96,349491845,74366,36.72,4675,4745,4610,6070,3275,4675,4699.62,0.26,0,4767,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1069,10.61,1.61,12,0.33,445.00,2925.00,7870,20240527,-40.03,3175,20241209,48.66,5640,-16.31,20250116,3610,30.75,20250102,7870,-40.03,20240527,3175,48.66,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,131238,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4700,25,2,0.53,304506500,64862,32.02,4675,4740,4610,6070,3275,4675,4694.68,0.26,0,1874,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1065,10.56,1.61,12,0.29,445.00,2925.00,7870,20240527,-40.28,3175,20241209,48.03,5640,-16.67,20250116,3610,30.19,20250102,7870,-40.28,20240527,3175,48.03,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,121234,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,35,2,0.75,258294090,55057,27.18,4675,4740,4610,6070,3275,4675,4691.39,0.26,0,2400,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1067,10.58,1.61,12,0.24,445.00,2925.00,7870,20240527,-40.15,3175,20241209,48.35,5640,-16.49,20250116,3610,30.47,20250102,7870,-40.15,20240527,3175,48.35,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,111233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4690,15,2,0.32,232825860,49633,24.51,4675,4740,4610,6070,3275,4675,4690.95,0.26,0,-167,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1062,10.54,1.60,12,0.22,445.00,2925.00,7870,20240527,-40.41,3175,20241209,47.72,5640,-16.84,20250116,3610,29.92,20250102,7870,-40.41,20240527,3175,47.72,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,101231,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4710,35,2,0.75,181807475,38781,19.15,4675,4740,4610,6070,3275,4675,4688.06,0.26,0,-5482,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1067,10.58,1.61,12,0.17,445.00,2925.00,7870,20240527,-40.15,3175,20241209,48.35,5640,-16.49,20250116,3610,30.47,20250102,7870,-40.15,20240527,3175,48.35,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N +20250224,091240,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4660,-15,5,-0.32,72350045,15515,7.66,4675,4730,4610,6070,3275,4675,4663.23,0.26,0,-1168,4958,4816,4708,4566,4458,4762,4512,23,1395,100,2990,5,1,22653850,1056,10.47,1.59,12,0.07,445.00,2925.00,7870,20240527,-40.79,3175,20241209,46.77,5640,-17.38,20250116,3610,29.09,20250102,7870,-40.79,20240527,3175,46.77,20241209,4.46,N,366030,100,22 억,,58648,N,N,0,N,00,N 20250221,161227,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4675,-160,5,-3.31,948390270,200091,49.84,4840,4850,4600,6280,3385,4835,4740.31,0.24,0,4675,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1059,10.51,1.60,12,0.88,445.00,2925.00,7870,20240527,-40.60,3175,20241209,47.24,5640,-17.11,20250116,3610,29.50,20250102,7870,-40.60,20240527,3175,47.24,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N 20250221,151232,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4645,-190,5,-3.93,889881270,187552,46.72,4840,4850,4600,6280,3385,4835,4744.72,0.24,0,4672,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1052,10.44,1.59,12,0.83,445.00,2925.00,7870,20240527,-40.98,3175,20241209,46.30,5640,-17.64,20250116,3610,28.67,20250102,7870,-40.98,20240527,3175,46.30,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N 20250221,141233,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4730,-105,5,-2.17,577040990,120521,30.02,4840,4850,4730,6280,3385,4835,4787.89,0.24,0,-438,5175,5005,4910,4740,4645,4957,4692,23,1445,100,3090,5,1,22653850,1072,10.63,1.62,12,0.53,445.00,2925.00,7870,20240527,-39.90,3175,20241209,48.98,5640,-16.13,20250116,3610,31.02,20250102,7870,-39.90,20240527,3175,48.98,20241209,4.52,N,366030,100,22 억,,53761,N,N,0,N,00,N diff --git a/367000/price/prices-20250201.csv b/367000/price/prices-20250201.csv index edc845feff5a..518afbdf4823 100644 --- a/367000/price/prices-20250201.csv +++ b/367000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-5,5,-0.12,8588130,2037,31.77,4250,4250,4195,5520,2975,4250,4216.07,0.25,0,-14,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,356,-10.94,0.78,12,0.02,-388.00,5423.00,8850,20240215,-52.03,3540,20241209,19.92,4800,-11.56,20250122,3915,8.43,20250102,8650,-50.92,20240226,3540,19.92,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4240,-10,5,-0.24,7985635,1895,29.56,4250,4250,4195,5520,2975,4250,4214.06,0.25,0,2,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,356,-10.93,0.78,12,0.02,-388.00,5423.00,8850,20240215,-52.09,3540,20241209,19.77,4800,-11.67,20250122,3915,8.30,20250102,8650,-50.98,20240226,3540,19.77,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,141236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,-40,5,-0.94,6341015,1506,23.49,4250,4250,4195,5520,2975,4250,4210.50,0.25,0,-25,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,353,-10.85,0.78,12,0.02,-388.00,5423.00,8850,20240215,-52.43,3540,20241209,18.93,4800,-12.29,20250122,3915,7.54,20250102,8650,-51.33,20240226,3540,18.93,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,131238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-20,5,-0.47,5757400,1368,21.34,4250,4250,4195,5520,2975,4250,4208.63,0.25,0,-20,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,355,-10.90,0.78,12,0.02,-388.00,5423.00,8850,20240215,-52.20,3540,20241209,19.49,4800,-11.88,20250122,3915,8.05,20250102,8650,-51.10,20240226,3540,19.49,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,121235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,-30,5,-0.71,3951335,938,14.63,4250,4250,4200,5520,2975,4250,4212.51,0.25,0,-5,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,354,-10.88,0.78,12,0.01,-388.00,5423.00,8850,20240215,-52.32,3540,20241209,19.21,4800,-12.08,20250122,3915,7.79,20250102,8650,-51.21,20240226,3540,19.21,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,111233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-15,5,-0.35,3942895,936,14.60,4250,4250,4200,5520,2975,4250,4212.49,0.25,0,-5,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,355,-10.91,0.78,12,0.01,-388.00,5423.00,8850,20240215,-52.15,3540,20241209,19.63,4800,-11.77,20250122,3915,8.17,20250102,8650,-51.04,20240226,3540,19.63,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,101232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-15,5,-0.35,3896440,925,14.43,4250,4250,4200,5520,2975,4250,4212.37,0.25,0,-5,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,355,-10.91,0.78,12,0.01,-388.00,5423.00,8850,20240215,-52.15,3540,20241209,19.63,4800,-11.77,20250122,3915,8.17,20250102,8650,-51.04,20240226,3540,19.63,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N +20250224,091240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4205,-45,5,-1.06,3553760,844,13.16,4250,4250,4200,5520,2975,4250,4210.62,0.25,0,0,4340,4295,4210,4165,4080,4317,4187,42,1270,500,2890,5,1,8388207,353,-10.84,0.78,12,0.01,-388.00,5423.00,8850,20240215,-52.49,3540,20241209,18.79,4800,-12.40,20250122,3915,7.41,20250102,8650,-51.39,20240226,3540,18.79,20241209,1.01,N,367000,500,41 억,,21045,N,N,0,N,00,N 20250221,161228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,0,3,0.00,26993805,6411,224.08,4205,4255,4125,5520,2975,4250,4210.55,0.26,0,-750,4370,4310,4235,4175,4100,4340,4205,42,1270,500,2890,5,1,8388207,356,-10.95,0.78,12,0.08,-388.00,5423.00,8850,20240215,-51.98,3540,20241209,20.06,4800,-11.46,20250122,3915,8.56,20250102,8690,-51.09,20240221,3540,20.06,20241209,1.00,N,367000,500,41 억,,21797,N,N,0,N,00,N 20250221,151232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4250,0,3,0.00,17240700,4110,143.66,4205,4250,4125,5520,2975,4250,4194.82,0.26,0,-637,4370,4310,4235,4175,4100,4340,4205,42,1270,500,2890,5,1,8388207,356,-10.95,0.78,12,0.05,-388.00,5423.00,8850,20240215,-51.98,3540,20241209,20.06,4800,-11.46,20250122,3915,8.56,20250102,8690,-51.09,20240221,3540,20.06,20241209,1.00,N,367000,500,41 억,,21797,N,N,0,N,00,N 20250221,141234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4235,-15,5,-0.35,16304225,3889,135.93,4205,4250,4125,5520,2975,4250,4192.40,0.26,0,-637,4370,4310,4235,4175,4100,4340,4205,42,1270,500,2890,5,1,8388207,355,-10.91,0.78,12,0.05,-388.00,5423.00,8850,20240215,-52.15,3540,20241209,19.63,4800,-11.77,20250122,3915,8.17,20250102,8690,-51.27,20240221,3540,19.63,20241209,1.00,N,367000,500,41 억,,21797,N,N,0,N,00,N diff --git a/368030/price/prices-20250201.csv b/368030/price/prices-20250201.csv index 0f8d69fa23ba..eb88bf02cfd5 100644 --- a/368030/price/prices-20250201.csv +++ b/368030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161239,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,151239,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,141237,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,131239,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,121235,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,111233,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,101232,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N +20250224,091240,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250221,161228,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250221,151233,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N 20250221,141234,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,5140,10,1,1749307,150,195.00,1.26,12,0.00,44.00,6829.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,N,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250201.csv b/368600/price/prices-20250201.csv index 78da9415cf52..7c1f5b1645de 100644 --- a/368600/price/prices-20250201.csv +++ b/368600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,0,3,0.00,212099335,65090,190.56,3235,3310,3200,4250,2290,3270,3258.55,0.71,0,-3567,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,574,-5.24,1.01,12,0.37,-624.00,3253.00,6900,20240514,-52.61,2300,20241209,42.17,3530,-7.37,20250117,2900,12.76,20250102,6900,-52.61,20240514,2300,42.17,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,151240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-15,5,-0.46,203924285,62582,183.22,3235,3310,3200,4250,2290,3270,3258.51,0.71,0,-3495,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,571,-5.22,1.00,12,0.36,-624.00,3253.00,6900,20240514,-52.83,2300,20241209,41.52,3530,-7.79,20250117,2900,12.24,20250102,6900,-52.83,20240514,2300,41.52,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,141237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-5,5,-0.15,185861185,57034,166.98,3235,3310,3200,4250,2290,3270,3258.78,0.71,0,-5127,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,573,-5.23,1.00,12,0.33,-624.00,3253.00,6900,20240514,-52.68,2300,20241209,41.96,3530,-7.51,20250117,2900,12.59,20250102,6900,-52.68,20240514,2300,41.96,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,131239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-10,5,-0.31,183385575,56277,164.76,3235,3310,3200,4250,2290,3270,3258.62,0.71,0,-4679,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,572,-5.22,1.00,12,0.32,-624.00,3253.00,6900,20240514,-52.75,2300,20241209,41.74,3530,-7.65,20250117,2900,12.41,20250102,6900,-52.75,20240514,2300,41.74,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,121235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-40,5,-1.22,64699710,20123,58.91,3235,3260,3200,4250,2290,3270,3215.21,0.71,0,926,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,566,-5.18,0.99,12,0.11,-624.00,3253.00,6900,20240514,-53.19,2300,20241209,40.43,3530,-8.50,20250117,2900,11.38,20250102,6900,-53.19,20240514,2300,40.43,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-70,5,-2.14,39814400,12402,36.31,3235,3260,3200,4250,2290,3270,3210.32,0.71,0,172,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,561,-5.13,0.98,12,0.07,-624.00,3253.00,6900,20240514,-53.62,2300,20241209,39.13,3530,-9.35,20250117,2900,10.34,20250102,6900,-53.62,20240514,2300,39.13,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,101232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-55,5,-1.68,37232950,11596,33.95,3235,3260,3200,4250,2290,3270,3210.84,0.71,0,670,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,564,-5.15,0.99,12,0.07,-624.00,3253.00,6900,20240514,-53.41,2300,20241209,39.78,3530,-8.92,20250117,2900,10.86,20250102,6900,-53.41,20240514,2300,39.78,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N +20250224,091241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-65,5,-1.99,5844675,1813,5.31,3235,3260,3205,4250,2290,3270,3223.76,0.71,0,-943,3373,3321,3258,3206,3143,3347,3232,88,980,500,2150,5,1,17538346,562,-5.14,0.99,12,0.01,-624.00,3253.00,6900,20240514,-53.55,2300,20241209,39.35,3530,-9.21,20250117,2900,10.52,20250102,6900,-53.55,20240514,2300,39.35,20241209,0.61,N,368600,500,87 억,,123834,N,N,0,N,00,N 20250221,161228,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,40,2,1.24,110619480,34107,42.59,3200,3310,3195,4195,2265,3230,3243.31,0.78,0,-13630,3420,3325,3260,3165,3100,3372,3212,88,965,500,2130,5,1,17538346,574,-5.24,1.01,12,0.19,-624.00,3253.00,6900,20240514,-52.61,2300,20241209,42.17,3530,-7.37,20250117,2900,12.76,20250102,6900,-52.61,20240514,2300,42.17,20241209,0.60,N,368600,500,87 억,,137462,N,N,0,N,00,N 20250221,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,20,2,0.62,95895660,29604,36.97,3200,3310,3195,4195,2265,3230,3239.28,0.78,0,-13154,3420,3325,3260,3165,3100,3372,3212,88,965,500,2130,5,1,17538346,570,-5.21,1.00,12,0.17,-624.00,3253.00,6900,20240514,-52.90,2300,20241209,41.30,3530,-7.93,20250117,2900,12.07,20250102,6900,-52.90,20240514,2300,41.30,20241209,0.60,N,368600,500,87 억,,137462,N,N,0,N,00,N 20250221,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,30,2,0.93,92107870,28441,35.52,3200,3310,3195,4195,2265,3230,3238.56,0.78,0,-12826,3420,3325,3260,3165,3100,3372,3212,88,965,500,2130,5,1,17538346,572,-5.22,1.00,12,0.16,-624.00,3253.00,6900,20240514,-52.75,2300,20241209,41.74,3530,-7.65,20250117,2900,12.41,20250102,6900,-52.75,20240514,2300,41.74,20241209,0.60,N,368600,500,87 억,,137462,N,N,0,N,00,N diff --git a/368770/price/prices-20250201.csv b/368770/price/prices-20250201.csv index c19d6646539c..dd4f6599eee8 100644 --- a/368770/price/prices-20250201.csv +++ b/368770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6540,60,2,0.93,6831725470,1027042,156.99,6650,6810,6470,8420,4540,6480,6651.98,0.28,0,-41855,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2149,75.17,6.71,12,3.13,87.00,975.00,7380,20250220,-11.38,2825,20240805,131.50,7380,-11.38,20250220,4755,37.54,20250102,7380,-11.38,20250220,2825,131.50,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,151240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,50,2,0.77,6681712090,1004085,153.48,6650,6810,6470,8420,4540,6480,6654.56,0.28,0,-41302,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2145,75.06,6.70,12,3.06,87.00,975.00,7380,20250220,-11.52,2825,20240805,131.15,7380,-11.52,20250220,4755,37.33,20250102,7380,-11.52,20250220,2825,131.15,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,141237,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,70,2,1.08,6042332160,905744,138.45,6650,6810,6530,8420,4540,6480,6671.17,0.28,0,-40880,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2152,75.29,6.72,12,2.76,87.00,975.00,7380,20250220,-11.25,2825,20240805,131.86,7380,-11.25,20250220,4755,37.75,20250102,7380,-11.25,20250220,2825,131.86,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,131239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,160,2,2.47,5681400770,850888,130.06,6650,6810,6530,8420,4540,6480,6677.07,0.28,0,-35203,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2182,76.32,6.81,12,2.59,87.00,975.00,7380,20250220,-10.03,2825,20240805,135.04,7380,-10.03,20250220,4755,39.64,20250102,7380,-10.03,20250220,2825,135.04,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,121236,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6610,130,2,2.01,5492605590,822249,125.69,6650,6810,6530,8420,4540,6480,6680.03,0.28,0,-37354,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2172,75.98,6.78,12,2.50,87.00,975.00,7380,20250220,-10.43,2825,20240805,133.98,7380,-10.43,20250220,4755,39.01,20250102,7380,-10.43,20250220,2825,133.98,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,111234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6630,150,2,2.31,5229217170,782430,119.60,6650,6810,6530,8420,4540,6480,6683.36,0.28,0,-32866,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2178,76.21,6.80,12,2.38,87.00,975.00,7380,20250220,-10.16,2825,20240805,134.69,7380,-10.16,20250220,4755,39.43,20250102,7380,-10.16,20250220,2825,134.69,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,101233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6710,230,2,3.55,4232113680,633216,96.79,6650,6810,6530,8420,4540,6480,6683.59,0.28,0,-16103,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2205,77.13,6.88,12,1.93,87.00,975.00,7380,20250220,-9.08,2825,20240805,137.52,7380,-9.08,20250220,4755,41.11,20250102,7380,-9.08,20250220,2825,137.52,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N +20250224,091241,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6600,120,2,1.85,1987688260,299025,45.71,6650,6780,6530,8420,4540,6480,6647.35,0.28,0,-35336,6773,6626,6493,6346,6213,6560,6280,33,1940,100,4660,10,1,32854225,2168,75.86,6.77,12,0.91,87.00,975.00,7380,20250220,-10.57,2825,20240805,133.63,7380,-10.57,20250220,4755,38.80,20250102,7380,-10.57,20250220,2825,133.63,20240805,3.71,N,368770,100,32 억,,91105,N,N,0,N,00,N 20250221,161229,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6480,-50,5,-0.77,3219932680,496689,10.35,6510,6640,6360,8480,4580,6530,6481.57,0.23,0,15274,7730,7130,6780,6180,5830,6955,6005,33,1950,100,4700,10,1,32854225,2129,74.48,6.65,12,1.51,87.00,975.00,7380,20250220,-12.20,2825,20240805,129.38,7380,-12.20,20250220,4755,36.28,20250102,7380,-12.20,20250220,2825,129.38,20240805,3.98,N,368770,100,32 억,,76220,N,N,0,N,00,N 20250221,151233,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6520,-10,5,-0.15,2968002070,457934,9.54,6510,6640,6360,8480,4580,6530,6481.19,0.23,0,20104,7730,7130,6780,6180,5830,6955,6005,33,1950,100,4700,10,1,32854225,2142,74.94,6.69,12,1.39,87.00,975.00,7380,20250220,-11.65,2825,20240805,130.80,7380,-11.65,20250220,4755,37.12,20250102,7380,-11.65,20250220,2825,130.80,20240805,3.98,N,368770,100,32 억,,76220,N,N,0,N,00,N 20250221,141235,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6500,-30,5,-0.46,2592152120,399935,8.33,6510,6640,6360,8480,4580,6530,6481.32,0.23,0,30042,7730,7130,6780,6180,5830,6955,6005,33,1950,100,4700,10,1,32854225,2136,74.71,6.67,12,1.22,87.00,975.00,7380,20250220,-11.92,2825,20240805,130.09,7380,-11.92,20250220,4755,36.70,20250102,7380,-11.92,20250220,2825,130.09,20240805,3.98,N,368770,100,32 억,,76220,N,N,0,N,00,N diff --git a/368970/price/prices-20250201.csv b/368970/price/prices-20250201.csv index 809b1e60b5c8..eaf7951098e8 100644 --- a/368970/price/prices-20250201.csv +++ b/368970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,-70,5,-2.62,95717840,36655,295.11,2670,2670,2550,3470,1870,2670,2611.33,1.32,0,5716,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,243,-66.67,0.71,12,0.39,-39.00,3675.00,5390,20240223,-51.76,2510,20241210,3.59,2825,-7.96,20250122,2525,2.97,20250214,5370,-51.58,20240226,2510,3.59,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,151240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-40,5,-1.50,91677725,35110,282.67,2670,2670,2550,3470,1870,2670,2611.16,1.32,0,6606,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,246,-67.44,0.72,12,0.38,-39.00,3675.00,5390,20240223,-51.21,2510,20241210,4.78,2825,-6.90,20250122,2525,4.16,20250214,5370,-51.02,20240226,2510,4.78,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,141238,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,-30,5,-1.12,78908900,30230,243.38,2670,2670,2550,3470,1870,2670,2610.28,1.32,0,6637,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,247,-67.69,0.72,12,0.32,-39.00,3675.00,5390,20240223,-51.02,2510,20241210,5.18,2825,-6.55,20250122,2525,4.55,20250214,5370,-50.84,20240226,2510,5.18,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,131239,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,-5,5,-0.19,54753920,21028,169.29,2670,2670,2550,3470,1870,2670,2603.86,1.32,0,5973,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,249,-68.33,0.73,12,0.22,-39.00,3675.00,5390,20240223,-50.56,2510,20241210,6.18,2825,-5.66,20250122,2525,5.54,20250214,5370,-50.37,20240226,2510,6.18,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,121236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,-15,5,-0.56,53760660,20654,166.28,2670,2670,2550,3470,1870,2670,2602.92,1.32,0,6118,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,248,-68.08,0.72,12,0.22,-39.00,3675.00,5390,20240223,-50.74,2510,20241210,5.78,2825,-6.02,20250122,2525,5.15,20250214,5370,-50.56,20240226,2510,5.78,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,111234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2630,-40,5,-1.50,52154300,20047,161.40,2670,2670,2550,3470,1870,2670,2601.60,1.32,0,6547,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,246,-67.44,0.72,12,0.21,-39.00,3675.00,5390,20240223,-51.21,2510,20241210,4.78,2825,-6.90,20250122,2525,4.16,20250214,5370,-51.02,20240226,2510,4.78,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,101233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,-15,5,-0.56,6393430,2407,19.38,2670,2670,2645,3470,1870,2670,2656.18,1.32,0,-252,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,248,-68.08,0.72,12,0.03,-39.00,3675.00,5390,20240223,-50.74,2510,20241210,5.78,2825,-6.02,20250122,2525,5.15,20250214,5370,-50.56,20240226,2510,5.78,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N +20250224,091241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,-15,5,-0.56,892155,335,2.70,2670,2670,2650,3470,1870,2670,2663.15,1.32,0,-118,2726,2697,2661,2632,2596,2680,2615,47,800,500,1860,5,1,9346160,248,-68.08,0.72,12,0.00,-39.00,3675.00,5390,20240223,-50.74,2510,20241210,5.78,2825,-6.02,20250122,2525,5.15,20250214,5370,-50.56,20240226,2510,5.78,20241210,0.83,N,368970,500,46 억,,123548,N,N,0,N,00,N 20250221,161229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,10,2,0.38,32954490,12419,34.78,2690,2690,2625,3455,1865,2660,2653.55,1.35,0,-2259,2746,2702,2651,2607,2556,2725,2630,47,795,500,1860,5,1,9346160,250,-68.46,0.73,12,0.13,-39.00,3675.00,5390,20240223,-50.46,2510,20241210,6.37,2825,-5.49,20250122,2525,5.74,20250214,5390,-50.46,20240223,2510,6.37,20241210,0.84,N,368970,500,46 억,,125807,N,N,0,N,00,N 20250221,151234,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,10,2,0.38,32281650,12167,34.08,2690,2690,2625,3455,1865,2660,2653.21,1.35,0,-2231,2746,2702,2651,2607,2556,2725,2630,47,795,500,1860,5,1,9346160,250,-68.46,0.73,12,0.13,-39.00,3675.00,5390,20240223,-50.46,2510,20241210,6.37,2825,-5.49,20250122,2525,5.74,20250214,5390,-50.46,20240223,2510,6.37,20241210,0.84,N,368970,500,46 억,,125807,N,N,0,N,00,N 20250221,141235,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2665,5,2,0.19,24827260,9368,26.24,2690,2690,2625,3455,1865,2660,2650.22,1.35,0,-2138,2746,2702,2651,2607,2556,2725,2630,47,795,500,1860,5,1,9346160,249,-68.33,0.73,12,0.10,-39.00,3675.00,5390,20240223,-50.56,2510,20241210,6.18,2825,-5.66,20250122,2525,5.54,20250214,5390,-50.56,20240223,2510,6.18,20241210,0.84,N,368970,500,46 억,,125807,N,N,0,N,00,N diff --git a/369370/price/prices-20250201.csv b/369370/price/prices-20250201.csv index 57f7ac3937af..f9643865b208 100644 --- a/369370/price/prices-20250201.csv +++ b/369370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1572,-5,5,-0.32,28875716,18341,87.75,1559,1600,1552,2050,1104,1577,1574.38,8.82,0,-913,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,784,-6.99,2.56,12,0.04,-225.00,615.00,2745,20240409,-42.73,1500,20241115,4.80,2095,-24.96,20250203,1517,3.63,20250213,2745,-42.73,20240409,1500,4.80,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,151240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1573,-4,5,-0.25,28370579,18020,86.22,1559,1600,1552,2050,1104,1577,1574.39,8.82,0,-715,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,784,-6.99,2.56,12,0.04,-225.00,615.00,2745,20240409,-42.70,1500,20241115,4.87,2095,-24.92,20250203,1517,3.69,20250213,2745,-42.70,20240409,1500,4.87,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,141238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1573,-4,5,-0.25,26088139,16568,79.27,1559,1600,1552,2050,1104,1577,1574.61,8.82,0,-770,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,784,-6.99,2.56,12,0.03,-225.00,615.00,2745,20240409,-42.70,1500,20241115,4.87,2095,-24.92,20250203,1517,3.69,20250213,2745,-42.70,20240409,1500,4.87,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,131240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1573,-4,5,-0.25,24159119,15340,73.39,1559,1600,1552,2050,1104,1577,1574.91,8.82,0,-730,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,784,-6.99,2.56,12,0.03,-225.00,615.00,2745,20240409,-42.70,1500,20241115,4.87,2095,-24.92,20250203,1517,3.69,20250213,2745,-42.70,20240409,1500,4.87,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,121236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,9,2,0.57,20670899,13112,62.73,1559,1600,1552,2050,1104,1577,1576.49,8.82,0,-936,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,791,-7.05,2.58,12,0.03,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,111235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1587,10,2,0.63,20639159,13092,62.64,1559,1600,1552,2050,1104,1577,1576.47,8.82,0,-936,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,791,-7.05,2.58,12,0.03,-225.00,615.00,2745,20240409,-42.19,1500,20241115,5.80,2095,-24.25,20250203,1517,4.61,20250213,2745,-42.19,20240409,1500,5.80,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,101233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1597,20,2,1.27,18733357,11893,56.90,1559,1600,1552,2050,1104,1577,1575.16,8.82,0,-761,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,796,-7.10,2.60,12,0.02,-225.00,615.00,2745,20240409,-41.82,1500,20241115,6.47,2095,-23.77,20250203,1517,5.27,20250213,2745,-41.82,20240409,1500,6.47,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N +20250224,091242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1553,-24,5,-1.52,4189220,2698,12.91,1559,1560,1552,2050,1104,1577,1552.71,8.82,0,515,1679,1628,1592,1541,1505,1610,1523,50,473,100,1130,1,1,49871911,775,-6.90,2.53,12,0.01,-225.00,615.00,2745,20240409,-43.42,1500,20241115,3.53,2095,-25.87,20250203,1517,2.37,20250213,2745,-43.42,20240409,1500,3.53,20241115,0.09,N,369370,100,49 억,,4398073,N,N,0,N,00,N 20250221,161229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1577,-9,5,-0.57,32525873,20480,49.66,1633,1643,1556,2060,1111,1586,1588.07,8.82,0,-311,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,786,-7.01,2.56,12,0.04,-225.00,615.00,2745,20240409,-42.55,1500,20241115,5.13,2095,-24.73,20250203,1517,3.96,20250213,2745,-42.55,20240409,1500,5.13,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N 20250221,151234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1583,-3,5,-0.19,29750909,18722,45.40,1633,1643,1556,2060,1111,1586,1589.09,8.82,0,-94,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,789,-7.04,2.57,12,0.04,-225.00,615.00,2745,20240409,-42.33,1500,20241115,5.53,2095,-24.44,20250203,1517,4.35,20250213,2745,-42.33,20240409,1500,5.53,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N 20250221,141235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1597,11,2,0.69,25696916,16172,39.22,1633,1643,1556,2060,1111,1586,1588.98,8.82,0,41,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,796,-7.10,2.60,12,0.03,-225.00,615.00,2745,20240409,-41.82,1500,20241115,6.47,2095,-23.77,20250203,1517,5.27,20250213,2745,-41.82,20240409,1500,6.47,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N diff --git a/370090/price/prices-20250201.csv b/370090/price/prices-20250201.csv index 3dc080621f6f..ecde809bdf94 100644 --- a/370090/price/prices-20250201.csv +++ b/370090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161240,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22350,-500,5,-2.19,2449588600,110674,184.33,22600,22700,21800,29700,16000,22850,22132.46,1.79,0,15159,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1912,24.21,3.73,12,1.29,923.00,5992.00,32700,20241218,-31.65,12010,20240805,86.09,30750,-27.32,20250106,21800,2.52,20250224,32700,-31.65,20241218,12010,86.09,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,151241,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22450,-400,5,-1.75,2306683400,104275,173.67,22600,22700,21800,29700,16000,22850,22121.10,1.79,0,16705,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1921,24.32,3.75,12,1.22,923.00,5992.00,32700,20241218,-31.35,12010,20240805,86.93,30750,-26.99,20250106,21800,2.98,20250224,32700,-31.35,20241218,12010,86.93,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,141238,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22250,-600,5,-2.63,2103322600,95151,158.47,22600,22700,21800,29700,16000,22850,22105.04,1.79,0,16471,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1904,24.11,3.71,12,1.11,923.00,5992.00,32700,20241218,-31.96,12010,20240805,85.26,30750,-27.64,20250106,21800,2.06,20250224,32700,-31.96,20241218,12010,85.26,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,131240,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22100,-750,5,-3.28,1950976500,88300,147.06,22600,22700,21800,29700,16000,22850,22094.80,1.79,0,14236,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1891,23.94,3.69,12,1.03,923.00,5992.00,32700,20241218,-32.42,12010,20240805,84.01,30750,-28.13,20250106,21800,1.38,20250224,32700,-32.42,20241218,12010,84.01,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,121237,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22200,-650,5,-2.84,1780192150,80576,134.20,22600,22700,21800,29700,16000,22850,22093.25,1.79,0,18770,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1900,24.05,3.70,12,0.94,923.00,5992.00,32700,20241218,-32.11,12010,20240805,84.85,30750,-27.80,20250106,21800,1.83,20250224,32700,-32.11,20241218,12010,84.85,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,111235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-900,5,-3.94,1564965550,70823,117.96,22600,22700,21800,29700,16000,22850,22096.77,1.79,0,13895,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1878,23.78,3.66,12,0.83,923.00,5992.00,32700,20241218,-32.87,12010,20240805,82.76,30750,-28.62,20250106,21800,0.69,20250224,32700,-32.87,20241218,12010,82.76,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,101233,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21950,-900,5,-3.94,1314067700,59368,98.88,22600,22700,21800,29700,16000,22850,22134.18,1.79,0,11415,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1878,23.78,3.66,12,0.69,923.00,5992.00,32700,20241218,-32.87,12010,20240805,82.76,30750,-28.62,20250106,21800,0.69,20250224,32700,-32.87,20241218,12010,82.76,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N +20250224,091242,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22250,-600,5,-2.63,279147150,12501,20.82,22600,22650,22200,29700,16000,22850,22329.65,1.79,0,2414,23716,23282,23066,22632,22416,23175,22525,43,6850,500,14160,50,1,8556830,1904,24.11,3.71,12,0.15,923.00,5992.00,32700,20241218,-31.96,12010,20240805,85.26,30750,-27.64,20250106,21900,1.60,20250206,32700,-31.96,20241218,12010,85.26,20240805,7.24,N,370090,500,43 억,,153573,N,N,0,N,00,N 20250221,161229,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22850,-200,5,-0.87,1357648300,58711,53.00,23000,23500,22850,29950,16150,23050,23129.06,1.80,0,-907,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1955,24.76,3.81,12,0.69,923.00,5992.00,32700,20241218,-30.12,12010,20240805,90.26,30750,-25.69,20250106,21900,4.34,20250206,32700,-30.12,20241218,12010,90.26,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N 20250221,151234,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,0,3,0.00,1084780150,46806,42.26,23000,23500,23000,29950,16150,23050,23176.09,1.80,0,-172,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1972,24.97,3.85,12,0.55,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N 20250221,141235,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23050,0,3,0.00,865494600,37290,33.66,23000,23500,23000,29950,16150,23050,23209.84,1.80,0,-106,24216,23632,23316,22732,22416,23475,22575,43,6900,500,14290,50,1,8556830,1972,24.97,3.85,12,0.44,923.00,5992.00,32700,20241218,-29.51,12010,20240805,91.92,30750,-25.04,20250106,21900,5.25,20250206,32700,-29.51,20241218,12010,91.92,20240805,7.01,N,370090,500,43 억,,154319,N,N,1,N,00,N diff --git a/371950/price/prices-20250201.csv b/371950/price/prices-20250201.csv index 4bd920e74167..86872416736b 100644 --- a/371950/price/prices-20250201.csv +++ b/371950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-320,5,-3.39,426095410,46352,209.79,9550,9550,9100,12250,6610,9430,9193.18,0.39,0,1278,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1917,-8.78,3.32,12,0.22,-1038.00,2742.00,18000,20240627,-49.39,5910,20240319,54.15,11100,-17.93,20250207,8300,9.76,20250114,18000,-49.39,20240627,5910,54.15,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9140,-290,5,-3.08,413602060,44981,203.58,9550,9550,9100,12250,6610,9430,9195.04,0.39,0,1866,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1923,-8.81,3.33,12,0.21,-1038.00,2742.00,18000,20240627,-49.22,5910,20240319,54.65,11100,-17.66,20250207,8300,10.12,20250114,18000,-49.22,20240627,5910,54.65,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9170,-260,5,-2.76,355944640,38659,174.97,9550,9550,9120,12250,6610,9430,9207.29,0.39,0,4165,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1929,-8.83,3.34,12,0.18,-1038.00,2742.00,18000,20240627,-49.06,5910,20240319,55.16,11100,-17.39,20250207,8300,10.48,20250114,18000,-49.06,20240627,5910,55.16,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,131240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9190,-240,5,-2.55,297608820,32281,146.10,9550,9550,9140,12250,6610,9430,9219.32,0.39,0,3304,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1934,-8.85,3.35,12,0.15,-1038.00,2742.00,18000,20240627,-48.94,5910,20240319,55.50,11100,-17.21,20250207,8300,10.72,20250114,18000,-48.94,20240627,5910,55.50,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,121237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-230,5,-2.44,270057020,29275,132.50,9550,9550,9150,12250,6610,9430,9224.83,0.39,0,5686,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1936,-8.86,3.36,12,0.14,-1038.00,2742.00,18000,20240627,-48.89,5910,20240319,55.67,11100,-17.12,20250207,8300,10.84,20250114,18000,-48.89,20240627,5910,55.67,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,111235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-200,5,-2.12,209568280,22678,102.64,9550,9550,9190,12250,6610,9430,9241.04,0.39,0,3414,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1942,-8.89,3.37,12,0.11,-1038.00,2742.00,18000,20240627,-48.72,5910,20240319,56.18,11100,-16.85,20250207,8300,11.20,20250114,18000,-48.72,20240627,5910,56.18,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-150,5,-1.59,138343020,14944,67.64,9550,9550,9190,12250,6610,9430,9257.43,0.39,0,224,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1953,-8.94,3.38,12,0.07,-1038.00,2742.00,18000,20240627,-48.44,5910,20240319,57.02,11100,-16.40,20250207,8300,11.81,20250114,18000,-48.44,20240627,5910,57.02,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N +20250224,091242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9200,-230,5,-2.44,40371530,4321,19.56,9550,9550,9200,12250,6610,9430,9343.10,0.39,0,-3587,9670,9550,9460,9340,9250,9610,9400,105,2820,500,6030,10,1,21040488,1936,-8.86,3.36,12,0.02,-1038.00,2742.00,18000,20240627,-48.89,5910,20240319,55.67,11100,-17.12,20250207,8300,10.84,20250114,18000,-48.89,20240627,5910,55.67,20240319,0.96,N,371950,500,105 억,,82677,N,N,0,N,00,N 20250221,161230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-30,5,-0.32,206726670,21849,118.54,9370,9580,9370,12290,6630,9460,9461.63,0.38,0,1702,9633,9546,9453,9366,9273,9590,9410,105,2830,500,6050,10,1,21040488,1984,-9.08,3.44,12,0.10,-1038.00,2742.00,18000,20240627,-47.61,5910,20240319,59.56,11100,-15.05,20250207,8300,13.61,20250114,18000,-47.61,20240627,5910,59.56,20240319,0.96,N,371950,500,105 억,,80975,N,N,0,N,00,N 20250221,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-10,5,-0.11,173146430,18289,99.23,9370,9580,9370,12290,6630,9460,9467.24,0.38,0,1446,9633,9546,9453,9366,9273,9590,9410,105,2830,500,6050,10,1,21040488,1988,-9.10,3.45,12,0.09,-1038.00,2742.00,18000,20240627,-47.50,5910,20240319,59.90,11100,-14.86,20250207,8300,13.86,20250114,18000,-47.50,20240627,5910,59.90,20240319,0.96,N,371950,500,105 억,,80975,N,N,0,N,00,N 20250221,141236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,40,2,0.42,133797920,14127,76.65,9370,9580,9370,12290,6630,9460,9471.08,0.38,0,2229,9633,9546,9453,9366,9273,9590,9410,105,2830,500,6050,10,1,21040488,1999,-9.15,3.46,12,0.07,-1038.00,2742.00,18000,20240627,-47.22,5910,20240319,60.74,11100,-14.41,20250207,8300,14.46,20250114,18000,-47.22,20240627,5910,60.74,20240319,0.96,N,371950,500,105 억,,80975,N,N,0,N,00,N diff --git a/372170/price/prices-20250201.csv b/372170/price/prices-20250201.csv index 033e04f7c830..e51a96c00d29 100644 --- a/372170/price/prices-20250201.csv +++ b/372170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,44000,1300,2,3.04,6582498650,151429,112.08,41950,44550,41800,55500,29900,42700,43468.83,2.77,0,-28346,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3511,14.32,2.18,12,1.90,3073.00,20202.00,113500,20240221,-61.23,33100,20250203,32.93,44550,-1.23,20250224,33100,32.93,20250203,102700,-57.16,20240227,33100,32.93,20250203,1.81,N,372170,100,7 억,,220784,N,N,117,N,00,N +20250224,151241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43750,1050,2,2.46,6331877650,145726,107.86,41950,44550,41800,55500,29900,42700,43450.71,2.77,0,-26402,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3491,14.24,2.17,12,1.83,3073.00,20202.00,113500,20240221,-61.45,33100,20250203,32.18,44550,-1.80,20250224,33100,32.18,20250203,102700,-57.40,20240227,33100,32.18,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,141239,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,1250,2,2.93,5844918300,134621,99.64,41950,44550,41800,55500,29900,42700,43417.73,2.77,0,-23525,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3507,14.30,2.18,12,1.69,3073.00,20202.00,113500,20240221,-61.28,33100,20250203,32.78,44550,-1.35,20250224,33100,32.78,20250203,102700,-57.21,20240227,33100,32.78,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,131241,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43500,800,2,1.87,5404350700,124541,92.18,41950,44550,41800,55500,29900,42700,43394.30,2.77,0,-21137,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3471,14.16,2.15,12,1.56,3073.00,20202.00,113500,20240221,-61.67,33100,20250203,31.42,44550,-2.36,20250224,33100,31.42,20250203,102700,-57.64,20240227,33100,31.42,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,121237,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43800,1100,2,2.58,5005621000,115376,85.39,41950,44550,41800,55500,29900,42700,43385.45,2.77,0,-20634,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3495,14.25,2.17,12,1.45,3073.00,20202.00,113500,20240221,-61.41,33100,20250203,32.33,44550,-1.68,20250224,33100,32.33,20250203,102700,-57.35,20240227,33100,32.33,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,111236,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43250,550,2,1.29,4687070350,108056,79.98,41950,44550,41800,55500,29900,42700,43376.48,2.77,0,-20037,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3451,14.07,2.14,12,1.35,3073.00,20202.00,113500,20240221,-61.89,33100,20250203,30.66,44550,-2.92,20250224,33100,30.66,20250203,102700,-57.89,20240227,33100,30.66,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,101234,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,43950,1250,2,2.93,3649451650,84395,62.46,41950,44550,41800,55500,29900,42700,43242.68,2.77,0,-13985,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3507,14.30,2.18,12,1.06,3073.00,20202.00,113500,20240221,-61.28,33100,20250203,32.78,44550,-1.35,20250224,33100,32.78,20250203,102700,-57.21,20240227,33100,32.78,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N +20250224,091243,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42600,-100,5,-0.23,887855050,20897,15.47,41950,43100,41800,55500,29900,42700,42486.93,2.77,0,-3242,45500,44100,41750,40350,38000,44800,41050,8,12800,100,30740,50,1,7979048,3399,13.86,2.11,12,0.26,3073.00,20202.00,113500,20240221,-62.47,33100,20250203,28.70,43150,-1.27,20250221,33100,28.70,20250203,102700,-58.52,20240227,33100,28.70,20250203,1.81,N,372170,100,7 억,,220784,N,N,38,N,00,N 20250221,161230,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42700,3400,2,8.65,5545030900,134131,174.19,39800,43150,39400,51000,27550,39300,41332.90,2.77,0,-45,41400,40350,39800,38750,38200,40075,38475,8,11700,100,28290,50,1,7979048,3407,13.90,2.11,12,1.68,3073.00,20202.00,113500,20240221,-62.38,33100,20250203,29.00,43150,-1.04,20250221,33100,29.00,20250203,113500,-62.38,20240221,33100,29.00,20250203,1.83,N,372170,100,7 억,,220864,N,N,38,N,00,N 20250221,151235,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,42550,3250,2,8.27,5208973000,126249,163.96,39800,43150,39400,51000,27550,39300,41261.07,2.77,0,-134,41400,40350,39800,38750,38200,40075,38475,8,11700,100,28290,50,1,7979048,3395,13.85,2.11,12,1.58,3073.00,20202.00,113500,20240221,-62.51,33100,20250203,28.55,43150,-1.39,20250221,33100,28.55,20250203,113500,-62.51,20240221,33100,28.55,20250203,1.83,N,372170,100,7 억,,220864,N,N,50,N,00,N 20250221,141236,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41100,1800,2,4.58,3422271600,83853,108.90,39800,41700,39400,51000,27550,39300,40814.56,2.77,0,-2807,41400,40350,39800,38750,38200,40075,38475,8,11700,100,28290,50,1,7979048,3279,13.37,2.03,12,1.05,3073.00,20202.00,113500,20240221,-63.79,33100,20250203,24.17,41700,-1.44,20250221,33100,24.17,20250203,113500,-63.79,20240221,33100,24.17,20250203,1.83,N,372170,100,7 억,,220864,N,N,50,N,00,N diff --git a/372320/price/prices-20250201.csv b/372320/price/prices-20250201.csv index 303d9d7190f6..6b225206c2ac 100644 --- a/372320/price/prices-20250201.csv +++ b/372320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31250,-350,5,-1.11,2493032150,78642,32.44,31600,32550,31200,41050,22150,31600,31701.21,0.42,0,1937,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4437,-12.90,7.20,12,0.55,-2422.00,4341.00,43000,20240307,-27.33,19390,20241209,61.17,36000,-13.19,20250220,26800,16.60,20250203,43000,-27.33,20240307,19390,61.17,20241209,0.71,N,372320,500,70 억,,59704,N,N,1,N,00,N +20250224,151242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31250,-350,5,-1.11,2406229050,75864,31.29,31600,32550,31200,41050,22150,31600,31717.67,0.42,0,904,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4437,-12.90,7.20,12,0.53,-2422.00,4341.00,43000,20240307,-27.33,19390,20241209,61.17,36000,-13.19,20250220,26800,16.60,20250203,43000,-27.33,20240307,19390,61.17,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,141239,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31300,-300,5,-0.95,2212726000,69683,28.74,31600,32550,31200,41050,22150,31600,31754.17,0.42,0,608,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4444,-12.92,7.21,12,0.49,-2422.00,4341.00,43000,20240307,-27.21,19390,20241209,61.42,36000,-13.06,20250220,26800,16.79,20250203,43000,-27.21,20240307,19390,61.42,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,131241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31650,50,2,0.16,1922144150,60417,24.92,31600,32550,31200,41050,22150,31600,31814.63,0.42,0,667,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4494,-13.07,7.29,12,0.43,-2422.00,4341.00,43000,20240307,-26.40,19390,20241209,63.23,36000,-12.08,20250220,26800,18.10,20250203,43000,-26.40,20240307,19390,63.23,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,121238,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31900,300,2,0.95,1742769250,54776,22.60,31600,32550,31200,41050,22150,31600,31816.30,0.42,0,1840,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4530,-13.17,7.35,12,0.39,-2422.00,4341.00,43000,20240307,-25.81,19390,20241209,64.52,36000,-11.39,20250220,26800,19.03,20250203,43000,-25.81,20240307,19390,64.52,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,111236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31600,0,3,0.00,1594607850,50121,20.68,31600,32550,31200,41050,22150,31600,31815.17,0.42,0,3957,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4487,-13.05,7.28,12,0.35,-2422.00,4341.00,43000,20240307,-26.51,19390,20241209,62.97,36000,-12.22,20250220,26800,17.91,20250203,43000,-26.51,20240307,19390,62.97,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,101234,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31550,-50,5,-0.16,1425159400,44772,18.47,31600,32550,31200,41050,22150,31600,31831.49,0.42,0,4305,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4480,-13.03,7.27,12,0.32,-2422.00,4341.00,43000,20240307,-26.63,19390,20241209,62.71,36000,-12.36,20250220,26800,17.72,20250203,43000,-26.63,20240307,19390,62.71,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N +20250224,091243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32250,650,2,2.06,370226450,11662,4.81,31600,32500,31200,41050,22150,31600,31746.41,0.42,0,594,35700,33650,32400,30350,29100,33025,29725,71,9450,500,22750,50,1,14199293,4579,-13.32,7.43,12,0.08,-2422.00,4341.00,43000,20240307,-25.00,19390,20241209,66.32,36000,-10.42,20250220,26800,20.34,20250203,43000,-25.00,20240307,19390,66.32,20241209,0.71,N,372320,500,70 억,,59704,N,N,4,N,00,N 20250221,161230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31600,-1550,5,-4.68,7866338350,239810,54.71,33650,34450,31150,43050,23250,33150,32805.04,0.52,0,-14266,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4487,-13.05,7.28,12,1.69,-2422.00,4341.00,43000,20240307,-26.51,19390,20241209,62.97,36000,-12.22,20250220,26800,17.91,20250203,43000,-26.51,20240307,19390,62.97,20241209,0.68,N,372320,500,70 억,,73936,N,N,4,N,00,N 20250221,151235,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31650,-1500,5,-4.52,7583107500,230854,52.67,33650,34450,31150,43050,23250,33150,32847.87,0.52,0,-12012,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4494,-13.07,7.29,12,1.63,-2422.00,4341.00,43000,20240307,-26.40,19390,20241209,63.23,36000,-12.08,20250220,26800,18.10,20250203,43000,-26.40,20240307,19390,63.23,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N 20250221,141236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32200,-950,5,-2.87,5318369200,159456,36.38,33650,34450,32100,43050,23250,33150,33353.40,0.52,0,-10562,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4572,-13.29,7.42,12,1.12,-2422.00,4341.00,43000,20240307,-25.12,19390,20241209,66.06,36000,-10.56,20250220,26800,20.15,20250203,43000,-25.12,20240307,19390,66.06,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N diff --git a/372800/price/prices-20250201.csv b/372800/price/prices-20250201.csv index b7da378a9a7f..cee68508d4d3 100644 --- a/372800/price/prices-20250201.csv +++ b/372800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4670,-135,5,-2.81,37011675,7903,207.70,4750,4900,4635,6240,3365,4805,4683.30,0.26,0,97,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,281,-4.15,1.54,12,0.13,-1125.00,3024.00,10490,20240822,-55.48,4320,20250117,8.10,5520,-15.40,20250217,4320,8.10,20250117,10490,-55.48,20240822,4320,8.10,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4720,-85,5,-1.77,36488450,7791,204.76,4750,4900,4635,6240,3365,4805,4683.41,0.26,0,98,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,284,-4.20,1.56,12,0.13,-1125.00,3024.00,10490,20240822,-55.00,4320,20250117,9.26,5520,-14.49,20250217,4320,9.26,20250117,10490,-55.00,20240822,4320,9.26,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4675,-130,5,-2.71,33880045,7235,190.14,4750,4900,4635,6240,3365,4805,4682.80,0.26,0,163,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,282,-4.16,1.55,12,0.12,-1125.00,3024.00,10490,20240822,-55.43,4320,20250117,8.22,5520,-15.31,20250217,4320,8.22,20250117,10490,-55.43,20240822,4320,8.22,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,131241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,-110,5,-2.29,25910490,5527,145.26,4750,4900,4635,6240,3365,4805,4687.98,0.26,0,122,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,283,-4.17,1.55,12,0.09,-1125.00,3024.00,10490,20240822,-55.24,4320,20250117,8.68,5520,-14.95,20250217,4320,8.68,20250117,10490,-55.24,20240822,4320,8.68,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,121238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,-110,5,-2.29,25703910,5483,144.10,4750,4900,4635,6240,3365,4805,4687.93,0.26,0,122,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,283,-4.17,1.55,12,0.09,-1125.00,3024.00,10490,20240822,-55.24,4320,20250117,8.68,5520,-14.95,20250217,4320,8.68,20250117,10490,-55.24,20240822,4320,8.68,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,111236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4660,-145,5,-3.02,19449915,4148,109.01,4750,4900,4635,6240,3365,4805,4688.99,0.26,0,528,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,281,-4.14,1.54,12,0.07,-1125.00,3024.00,10490,20240822,-55.58,4320,20250117,7.87,5520,-15.58,20250217,4320,7.87,20250117,10490,-55.58,20240822,4320,7.87,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,101235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4695,-110,5,-2.29,9015310,1904,50.04,4750,4805,4690,6240,3365,4805,4734.93,0.26,0,-94,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,283,-4.17,1.55,12,0.03,-1125.00,3024.00,10490,20240822,-55.24,4320,20250117,8.68,5520,-14.95,20250217,4320,8.68,20250117,10490,-55.24,20240822,4320,8.68,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N +20250224,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-5,5,-0.10,1042520,218,5.73,4750,4805,4750,6240,3365,4805,4782.20,0.26,0,9,5035,4920,4855,4740,4675,4887,4707,30,1435,500,3360,5,1,6026990,289,-4.27,1.59,12,0.00,-1125.00,3024.00,10490,20240822,-54.24,4320,20250117,11.11,5520,-13.04,20250217,4320,11.11,20250117,10490,-54.24,20240822,4320,11.11,20250117,0.00,N,372800,500,30 억,,15460,N,N,0,N,00,N 20250221,161231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,-5,5,-0.10,18381485,3805,31.19,4970,4970,4790,6250,3370,4810,4830.89,0.26,0,-22,5256,5032,4916,4692,4576,4975,4635,30,1440,500,3360,5,1,6026990,290,-4.27,1.59,12,0.06,-1125.00,3024.00,10490,20240822,-54.19,4320,20250117,11.23,5520,-12.95,20250217,4320,11.23,20250117,10490,-54.19,20240822,4320,11.23,20250117,0.00,N,372800,500,30 억,,15538,N,N,0,N,00,N 20250221,151235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4835,25,2,0.52,17502920,3623,29.69,4970,4970,4790,6250,3370,4810,4831.07,0.26,0,72,5256,5032,4916,4692,4576,4975,4635,30,1440,500,3360,5,1,6026990,291,-4.30,1.60,12,0.06,-1125.00,3024.00,10490,20240822,-53.91,4320,20250117,11.92,5520,-12.41,20250217,4320,11.92,20250117,10490,-53.91,20240822,4320,11.92,20250117,0.00,N,372800,500,30 억,,15538,N,N,0,N,00,N 20250221,141237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4810,0,3,0.00,15111205,3126,25.62,4970,4970,4800,6250,3370,4810,4834.05,0.26,0,30,5256,5032,4916,4692,4576,4975,4635,30,1440,500,3360,5,1,6026990,290,-4.28,1.59,12,0.05,-1125.00,3024.00,10490,20240822,-54.15,4320,20250117,11.34,5520,-12.86,20250217,4320,11.34,20250117,10490,-54.15,20240822,4320,11.34,20250117,0.00,N,372800,500,30 억,,15538,N,N,0,N,00,N diff --git a/372910/price/prices-20250201.csv b/372910/price/prices-20250201.csv index 3cd8acf836c6..2fccd69e9476 100644 --- a/372910/price/prices-20250201.csv +++ b/372910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161242,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,5,2,0.14,898842710,257570,58.49,3500,3535,3465,4520,2440,3480,3489.74,3.38,0,-11057,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.93,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,151242,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3495,15,2,0.43,829788030,237762,53.99,3500,3535,3465,4520,2440,3480,3490.00,3.38,0,-16101,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,967,116.50,0.76,12,0.86,30.00,4609.00,7630,20240424,-54.19,2860,20241209,22.20,3850,-9.22,20250113,3060,14.22,20250203,7630,-54.19,20240424,2860,22.20,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,141240,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,0,3,0.00,724987295,207748,47.18,3500,3535,3465,4520,2440,3480,3489.75,3.38,0,-29439,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.75,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,131242,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,5,2,0.14,683631695,195878,44.48,3500,3535,3465,4520,2440,3480,3490.10,3.38,0,-30371,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.71,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,121238,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,0,3,0.00,649856325,186164,42.27,3500,3535,3465,4520,2440,3480,3490.78,3.38,0,-30009,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.67,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,111236,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3475,-5,5,-0.14,597620140,171169,38.87,3500,3535,3465,4520,2440,3480,3491.42,3.38,0,-31239,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,962,115.83,0.75,12,0.62,30.00,4609.00,7630,20240424,-54.46,2860,20241209,21.50,3850,-9.74,20250113,3060,13.56,20250203,7630,-54.46,20240424,2860,21.50,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,101235,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,0,3,0.00,463654525,132738,30.14,3500,3535,3470,4520,2440,3480,3493.02,3.38,0,-31700,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,963,116.00,0.76,12,0.48,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N +20250224,091243,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3485,5,2,0.14,197090530,56452,12.82,3500,3535,3470,4520,2440,3480,3491.33,3.38,0,-20020,3530,3505,3460,3435,3390,3517,3447,55,1040,200,2220,5,1,27674406,964,116.17,0.76,12,0.20,30.00,4609.00,7630,20240424,-54.33,2860,20241209,21.85,3850,-9.48,20250113,3060,13.89,20250203,7630,-54.33,20240424,2860,21.85,20241209,6.03,N,372910,200,55 억,,934281,N,N,0,N,00,N 20250221,161231,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3480,35,2,1.02,973899720,282275,91.93,3440,3485,3415,4475,2415,3445,3449.94,3.18,0,54997,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,963,116.00,0.76,12,1.02,30.00,4609.00,7630,20240424,-54.39,2860,20241209,21.68,3850,-9.61,20250113,3060,13.73,20250203,7630,-54.39,20240424,2860,21.68,20241209,5.10,N,372910,200,55 억,,879153,N,Y,0,N,00,N 20250221,151236,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3470,25,2,0.73,836154775,242683,79.04,3440,3475,3415,4475,2415,3445,3445.46,3.18,0,53286,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,960,115.67,0.75,12,0.88,30.00,4609.00,7630,20240424,-54.52,2860,20241209,21.33,3850,-9.87,20250113,3060,13.40,20250203,7630,-54.52,20240424,2860,21.33,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N 20250221,141237,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3455,10,2,0.29,523811845,152172,49.56,3440,3470,3415,4475,2415,3445,3442.24,3.18,0,14778,3505,3475,3445,3415,3385,3490,3430,55,1030,200,2200,5,1,27674406,956,115.17,0.75,12,0.55,30.00,4609.00,7630,20240424,-54.72,2860,20241209,20.80,3850,-10.26,20250113,3060,12.91,20250203,7630,-54.72,20240424,2860,20.80,20241209,5.10,N,372910,200,55 억,,879153,N,N,0,N,00,N diff --git a/373110/price/prices-20250201.csv b/373110/price/prices-20250201.csv index 565ed8086a36..8edbdd883c05 100644 --- a/373110/price/prices-20250201.csv +++ b/373110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,0,3,0.00,1622299020,312973,19.91,5270,5340,5090,6690,3610,5150,5183.54,4.32,0,-77662,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,563,-4.91,19.81,12,2.86,-1049.00,260.00,12900,20240715,-60.08,3385,20241209,52.14,5570,-7.54,20250221,3850,33.77,20250203,12900,-60.08,20240715,3385,52.14,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,10,2,0.19,1573969640,303597,19.32,5270,5340,5090,6690,3610,5150,5184.43,4.32,0,-74306,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,564,-4.92,19.85,12,2.78,-1049.00,260.00,12900,20240715,-60.00,3385,20241209,52.44,5570,-7.36,20250221,3850,34.03,20250203,12900,-60.00,20240715,3385,52.44,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,10,2,0.19,1489382690,287196,18.27,5270,5340,5090,6690,3610,5150,5185.98,4.32,0,-69484,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,564,-4.92,19.85,12,2.63,-1049.00,260.00,12900,20240715,-60.00,3385,20241209,52.44,5570,-7.36,20250221,3850,34.03,20250203,12900,-60.00,20240715,3385,52.44,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,0,3,0.00,1436464730,276907,17.62,5270,5340,5090,6690,3610,5150,5187.57,4.32,0,-69053,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,563,-4.91,19.81,12,2.53,-1049.00,260.00,12900,20240715,-60.08,3385,20241209,52.14,5570,-7.54,20250221,3850,33.77,20250203,12900,-60.08,20240715,3385,52.14,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,121239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,50,2,0.97,1328522290,255950,16.28,5270,5340,5090,6690,3610,5150,5190.59,4.32,0,-61791,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,569,-4.96,20.00,12,2.34,-1049.00,260.00,12900,20240715,-59.69,3385,20241209,53.62,5570,-6.64,20250221,3850,35.06,20250203,12900,-59.69,20240715,3385,53.62,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,111237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,20,2,0.39,1218859250,234695,14.93,5270,5340,5090,6690,3610,5150,5193.42,4.32,0,-63257,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,566,-4.93,19.88,12,2.15,-1049.00,260.00,12900,20240715,-59.92,3385,20241209,52.73,5570,-7.18,20250221,3850,34.29,20250203,12900,-59.92,20240715,3385,52.73,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,90,2,1.75,968852020,186802,11.89,5270,5340,5090,6690,3610,5150,5186.57,4.32,0,-52316,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,573,-5.00,20.15,12,1.71,-1049.00,260.00,12900,20240715,-59.38,3385,20241209,54.80,5570,-5.92,20250221,3850,36.10,20250203,12900,-59.38,20240715,3385,54.80,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N +20250224,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-40,5,-0.78,557222280,107323,6.83,5270,5340,5100,6690,3610,5150,5192.11,4.32,0,-52461,5940,5545,5175,4780,4410,5742,4977,55,1540,500,3190,10,1,10938462,559,-4.87,19.65,12,0.98,-1049.00,260.00,12900,20240715,-60.39,3385,20241209,50.96,5570,-8.26,20250221,3850,32.73,20250203,12900,-60.39,20240715,3385,50.96,20241209,1.33,N,373110,500,54 억,,472403,N,N,0,N,00,N 20250221,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,305,2,6.30,8304733640,1567245,1318.72,4805,5570,4805,6290,3395,4845,5299.09,3.54,0,86327,5115,4980,4905,4770,4695,4942,4732,55,1445,500,3000,10,1,10938462,563,-4.91,19.81,12,14.33,-1049.00,260.00,12900,20240715,-60.08,3385,20241209,52.14,5570,-7.54,20250221,3850,33.77,20250203,12900,-60.08,20240715,3385,52.14,20241209,1.48,N,373110,500,54 억,,386866,N,N,0,N,00,N 20250221,151236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,285,2,5.88,8185230220,1543989,1299.15,4805,5570,4805,6290,3395,4845,5301.35,3.54,0,87101,5115,4980,4905,4770,4695,4942,4732,55,1445,500,3000,10,1,10938462,561,-4.89,19.73,12,14.12,-1049.00,260.00,12900,20240715,-60.23,3385,20241209,51.55,5570,-7.90,20250221,3850,33.25,20250203,12900,-60.23,20240715,3385,51.55,20241209,1.48,N,373110,500,54 억,,386866,N,N,0,N,00,N 20250221,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,325,2,6.71,7810054530,1471469,1238.13,4805,5570,4805,6290,3395,4845,5307.66,3.54,0,77139,5115,4980,4905,4770,4695,4942,4732,55,1445,500,3000,10,1,10938462,566,-4.93,19.88,12,13.45,-1049.00,260.00,12900,20240715,-59.92,3385,20241209,52.73,5570,-7.18,20250221,3850,34.29,20250203,12900,-59.92,20240715,3385,52.73,20241209,1.48,N,373110,500,54 억,,386866,N,N,0,N,00,N diff --git a/373160/price/prices-20250201.csv b/373160/price/prices-20250201.csv index 6790bc9fcc28..594a27049eef 100644 --- a/373160/price/prices-20250201.csv +++ b/373160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161242,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6640,-90,5,-1.34,439492400,66861,40.13,6690,6690,6500,8740,4720,6730,6573.16,0.21,0,3366,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,903,-10.08,-1.26,12,0.49,-659.00,-5271.00,11000,20250124,-39.64,6500,20250224,2.15,11000,-39.64,20250124,6500,2.15,20250224,11000,-39.64,20250124,6500,2.15,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,151243,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6630,-100,5,-1.49,416254370,63360,38.03,6690,6690,6500,8740,4720,6730,6569.64,0.21,0,3838,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,902,-10.06,-1.26,12,0.47,-659.00,-5271.00,11000,20250124,-39.73,6500,20250224,2.00,11000,-39.73,20250124,6500,2.00,20250224,11000,-39.73,20250124,6500,2.00,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,141240,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6580,-150,5,-2.23,365770570,55716,33.44,6690,6690,6500,8740,4720,6730,6564.88,0.21,0,5012,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,895,-9.98,-1.25,12,0.41,-659.00,-5271.00,11000,20250124,-40.18,6500,20250224,1.23,11000,-40.18,20250124,6500,1.23,20250224,11000,-40.18,20250124,6500,1.23,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,131242,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6560,-170,5,-2.53,349258330,53197,31.93,6690,6690,6500,8740,4720,6730,6565.34,0.21,0,4925,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,893,-9.95,-1.24,12,0.39,-659.00,-5271.00,11000,20250124,-40.36,6500,20250224,0.92,11000,-40.36,20250124,6500,0.92,20250224,11000,-40.36,20250124,6500,0.92,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,121239,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6560,-170,5,-2.53,280203820,42655,25.60,6690,6690,6500,8740,4720,6730,6569.03,0.21,0,5202,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,893,-9.95,-1.24,12,0.31,-659.00,-5271.00,11000,20250124,-40.36,6500,20250224,0.92,11000,-40.36,20250124,6500,0.92,20250224,11000,-40.36,20250124,6500,0.92,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,111237,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6560,-170,5,-2.53,266371940,40543,24.34,6690,6690,6500,8740,4720,6730,6570.06,0.21,0,4721,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,893,-9.95,-1.24,12,0.30,-659.00,-5271.00,11000,20250124,-40.36,6500,20250224,0.92,11000,-40.36,20250124,6500,0.92,20250224,11000,-40.36,20250124,6500,0.92,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,101235,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6560,-170,5,-2.53,216015280,32856,19.72,6690,6690,6500,8740,4720,6730,6574.55,0.21,0,2874,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,893,-9.95,-1.24,12,0.24,-659.00,-5271.00,11000,20250124,-40.36,6500,20250224,0.92,11000,-40.36,20250124,6500,0.92,20250224,11000,-40.36,20250124,6500,0.92,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N +20250224,091244,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6600,-130,5,-1.93,123939620,18860,11.32,6690,6690,6500,8740,4720,6730,6571.46,0.21,0,3069,7036,6882,6796,6642,6556,6840,6600,68,2010,500,4710,10,1,13605424,898,-10.02,-1.25,12,0.14,-659.00,-5271.00,11000,20250124,-40.00,6500,20250224,1.54,11000,-40.00,20250124,6500,1.54,20250224,11000,-40.00,20250124,6500,1.54,20250224,0.00,N,373160,500,68 억,,29063,N,N,0,N,00,N 20250221,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,20,2,0.30,1121918670,164554,86.87,6800,6950,6710,8720,4700,6710,6817.94,0.24,0,-3774,7030,6870,6760,6600,6490,6815,6545,68,2010,500,4690,10,1,13605424,916,-10.21,-1.28,12,1.21,-659.00,-5271.00,11000,20250124,-38.82,6630,20250217,1.51,11000,-38.82,20250124,6630,1.51,20250217,11000,-38.82,20250124,6630,1.51,20250217,0.00,N,373160,500,68 억,,32861,N,N,0,N,00,N 20250221,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,10,2,0.15,1094511930,160482,84.72,6800,6950,6710,8720,4700,6710,6820.15,0.24,0,-3232,7030,6870,6760,6600,6490,6815,6545,68,2010,500,4690,10,1,13605424,914,-10.20,-1.27,12,1.18,-659.00,-5271.00,11000,20250124,-38.91,6630,20250217,1.36,11000,-38.91,20250124,6630,1.36,20250217,11000,-38.91,20250124,6630,1.36,20250217,0.00,N,373160,500,68 억,,32861,N,N,0,N,00,N 20250221,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,60,2,0.89,1008975070,147788,78.02,6800,6950,6730,8720,4700,6710,6827.18,0.24,0,-4198,7030,6870,6760,6600,6490,6815,6545,68,2010,500,4690,10,1,13605424,921,-10.27,-1.28,12,1.09,-659.00,-5271.00,11000,20250124,-38.45,6630,20250217,2.11,11000,-38.45,20250124,6630,2.11,20250217,11000,-38.45,20250124,6630,2.11,20250217,0.00,N,373160,500,68 억,,32861,N,N,0,N,00,N diff --git a/373170/price/prices-20250201.csv b/373170/price/prices-20250201.csv index bc8f2b1148d7..29b5404e5576 100644 --- a/373170/price/prices-20250201.csv +++ b/373170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9170,-30,5,-0.33,419012270,46731,43.42,8850,9460,8660,11960,6440,9200,8965.67,0.40,0,-1552,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,462,15.23,1.98,12,0.93,602.00,4626.00,15150,20240219,-39.47,6100,20241209,50.33,9460,-3.07,20250224,6800,34.85,20250204,14590,-37.15,20240226,6100,50.33,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,151243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,-190,5,-2.07,397038230,44304,41.16,8850,9460,8660,11960,6440,9200,8961.68,0.40,0,-1530,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,454,14.97,1.95,12,0.88,602.00,4626.00,15150,20240219,-40.53,6100,20241209,47.70,9460,-4.76,20250224,6800,32.50,20250204,14590,-38.25,20240226,6100,47.70,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9080,-120,5,-1.30,361985310,40406,37.54,8850,9460,8660,11960,6440,9200,8958.70,0.40,0,-1406,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,457,15.08,1.96,12,0.80,602.00,4626.00,15150,20240219,-40.07,6100,20241209,48.85,9460,-4.02,20250224,6800,33.53,20250204,14590,-37.77,20240226,6100,48.85,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9220,20,2,0.22,317083470,35493,32.98,8850,9460,8660,11960,6440,9200,8933.69,0.40,0,-1160,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,464,15.32,1.99,12,0.70,602.00,4626.00,15150,20240219,-39.14,6100,20241209,51.15,9460,-2.54,20250224,6800,35.59,20250204,14590,-36.81,20240226,6100,51.15,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9000,-200,5,-2.17,229209110,25909,24.07,8850,9150,8660,11960,6440,9200,8846.70,0.40,0,-278,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,453,14.95,1.95,12,0.51,602.00,4626.00,15150,20240219,-40.59,6100,20241209,47.54,9350,-3.74,20250221,6800,32.35,20250204,14590,-38.31,20240226,6100,47.54,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,111237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-430,5,-4.67,206102790,23326,21.67,8850,9150,8660,11960,6440,9200,8835.75,0.40,0,471,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,442,14.57,1.90,12,0.46,602.00,4626.00,15150,20240219,-42.11,6100,20241209,43.77,9350,-6.20,20250221,6800,28.97,20250204,14590,-39.89,20240226,6100,43.77,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,101236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,-430,5,-4.67,185389810,20954,19.47,8850,9150,8660,11960,6440,9200,8847.47,0.40,0,770,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,442,14.57,1.90,12,0.42,602.00,4626.00,15150,20240219,-42.11,6100,20241209,43.77,9350,-6.20,20250221,6800,28.97,20250204,14590,-39.89,20240226,6100,43.77,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N +20250224,091244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8950,-250,5,-2.72,106037910,11887,11.04,8850,9150,8820,11960,6440,9200,8920.49,0.40,0,1789,9900,9550,9000,8650,8100,9725,8825,5,2760,100,6250,10,1,5037930,451,14.87,1.93,12,0.24,602.00,4626.00,15150,20240219,-40.92,6100,20241209,46.72,9350,-4.28,20250221,6800,31.62,20250204,14590,-38.66,20240226,6100,46.72,20241209,0.29,N,373170,100,5 억,,20106,N,N,0,N,00,N 20250221,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,490,2,5.63,949660340,106687,158.78,8950,9350,8450,11320,6100,8710,8901.18,0.39,0,484,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,463,15.28,1.99,12,2.12,602.00,4626.00,15150,20240219,-39.27,6100,20241209,50.82,9350,-1.60,20250221,6800,35.29,20250204,14950,-38.46,20240222,6100,50.82,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N 20250221,151237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,500,2,5.74,905368210,101872,151.62,8950,9350,8450,11320,6100,8710,8887.31,0.39,0,-765,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,464,15.30,1.99,12,2.02,602.00,4626.00,15150,20240219,-39.21,6100,20241209,50.98,9350,-1.50,20250221,6800,35.44,20250204,14950,-38.39,20240222,6100,50.98,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N 20250221,141238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,190,2,2.18,754623610,85411,127.12,8950,9350,8450,11320,6100,8710,8835.20,0.39,0,-4210,9396,9052,8656,8312,7916,9225,8485,5,2610,100,5920,10,1,5037930,448,14.78,1.92,12,1.70,602.00,4626.00,15150,20240219,-41.25,6100,20241209,45.90,9350,-4.81,20250221,6800,30.88,20250204,14950,-40.47,20240222,6100,45.90,20241209,0.28,N,373170,100,5 억,,19644,N,N,0,N,00,N diff --git a/373200/price/prices-20250201.csv b/373200/price/prices-20250201.csv index 23b1d643933f..3b9751011d28 100644 --- a/373200/price/prices-20250201.csv +++ b/373200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,581,-12,5,-2.02,383237605,664450,78.97,582,591,565,770,416,593,576.74,0.65,0,-92735,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,521,-5.14,8.80,12,0.74,-113.00,66.00,2270,20240223,-74.41,410,20241014,41.71,662,-12.24,20250109,565,2.83,20250224,2110,-72.46,20240315,410,41.71,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,151243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,581,-12,5,-2.02,342755521,594703,70.68,582,591,565,770,416,593,576.35,0.65,0,-64006,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,521,-5.14,8.80,12,0.66,-113.00,66.00,2270,20240223,-74.41,410,20241014,41.71,662,-12.24,20250109,565,2.83,20250224,2110,-72.46,20240315,410,41.71,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,141241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,572,-21,5,-3.54,321897312,558627,66.40,582,591,565,770,416,593,576.23,0.65,0,-53855,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,513,-5.06,8.67,12,0.62,-113.00,66.00,2270,20240223,-74.80,410,20241014,39.51,662,-13.60,20250109,565,1.24,20250224,2110,-72.89,20240315,410,39.51,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,131243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,571,-22,5,-3.71,315412145,547267,65.05,582,591,565,770,416,593,576.34,0.65,0,-47914,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,512,-5.05,8.65,12,0.61,-113.00,66.00,2270,20240223,-74.85,410,20241014,39.27,662,-13.75,20250109,565,1.06,20250224,2110,-72.94,20240315,410,39.27,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,121240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,571,-22,5,-3.71,290991329,504348,59.95,582,591,566,770,416,593,576.97,0.65,0,-41026,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,512,-5.05,8.65,12,0.56,-113.00,66.00,2270,20240223,-74.85,410,20241014,39.27,662,-13.75,20250109,566,0.88,20250224,2110,-72.94,20240315,410,39.27,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,111238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,574,-19,5,-3.20,248262313,429262,51.02,582,591,570,770,416,593,578.35,0.65,0,-29675,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,515,-5.08,8.70,12,0.48,-113.00,66.00,2270,20240223,-74.71,410,20241014,40.00,662,-13.29,20250109,570,0.70,20250224,2110,-72.80,20240315,410,40.00,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,101236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,579,-14,5,-2.36,176961457,304584,36.20,582,591,575,770,416,593,580.99,0.65,0,-25146,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,520,-5.12,8.77,12,0.34,-113.00,66.00,2270,20240223,-74.49,410,20241014,41.22,662,-12.54,20250109,575,0.70,20250224,2110,-72.56,20240315,410,41.22,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N +20250224,091245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,587,-6,5,-1.01,30198338,51535,6.13,582,588,582,770,416,593,585.98,0.65,0,-533,616,604,594,582,572,599,577,90,177,100,410,1,1,89731157,527,-5.19,8.89,12,0.06,-113.00,66.00,2270,20240223,-74.14,410,20241014,43.17,662,-11.33,20250109,577,1.73,20250122,2110,-72.18,20240315,410,43.17,20241014,0.01,N,373200,100,89 억,,587736,N,N,0,N,00,N 20250221,161232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,593,-18,5,-2.95,494216084,839347,88.04,606,606,584,794,428,611,588.81,0.75,0,-86196,653,632,616,595,579,624,587,90,183,100,420,1,1,89731157,532,-5.25,8.98,12,0.94,-113.00,66.00,2270,20240223,-73.88,410,20241014,44.63,662,-10.42,20250109,577,2.77,20250122,2270,-73.88,20240223,410,44.63,20241014,0.01,N,373200,100,89 억,,670546,N,N,0,N,00,N 20250221,151237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,592,-19,5,-3.11,460555675,782562,82.09,606,606,584,794,428,611,588.52,0.75,0,-64907,653,632,616,595,579,624,587,90,183,100,420,1,1,89731157,531,-5.24,8.97,12,0.87,-113.00,66.00,2270,20240223,-73.92,410,20241014,44.39,662,-10.57,20250109,577,2.60,20250122,2270,-73.92,20240223,410,44.39,20241014,0.01,N,373200,100,89 억,,670546,N,N,0,N,00,N 20250221,141238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,587,-24,5,-3.93,425450449,722855,75.83,606,606,584,794,428,611,588.57,0.75,0,-48030,653,632,616,595,579,624,587,90,183,100,420,1,1,89731157,527,-5.19,8.89,12,0.81,-113.00,66.00,2270,20240223,-74.14,410,20241014,43.17,662,-11.33,20250109,577,1.73,20250122,2270,-74.14,20240223,410,43.17,20241014,0.01,N,373200,100,89 억,,670546,N,N,0,N,00,N diff --git a/373220/price/prices-20250201.csv b/373220/price/prices-20250201.csv index f632f97ac845..8af8a9864f76 100644 --- a/373220/price/prices-20250201.csv +++ b/373220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,385500,7000,2,1.85,90408604500,235852,167.04,377500,386500,375000,492000,265000,378500,383329.13,4.56,0,9581,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,902070,72.91,4.47,12,0.10,5287.00,86328.00,444000,20241008,-13.18,311000,20240805,23.95,386500,-0.26,20250224,329000,17.17,20250210,444000,-13.18,20241008,311000,23.95,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,2482,N,00,N +20250224,151244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,386000,7500,2,1.98,84727587500,221107,156.60,377500,386500,375000,492000,265000,378500,383201.15,4.56,0,6812,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,903240,73.01,4.47,12,0.09,5287.00,86328.00,444000,20241008,-13.06,311000,20240805,24.12,386500,-0.13,20250224,329000,17.33,20250210,444000,-13.06,20241008,311000,24.12,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,141241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384000,5500,2,1.45,70899577500,185189,131.16,377500,386500,375000,492000,265000,378500,382854.18,4.56,0,1078,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,898560,72.63,4.45,12,0.08,5287.00,86328.00,444000,20241008,-13.51,311000,20240805,23.47,386500,-0.65,20250224,329000,16.72,20250210,444000,-13.51,20241008,311000,23.47,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,131243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384000,5500,2,1.45,62123138000,162340,114.98,377500,386500,375000,492000,265000,378500,382677.78,4.56,0,1799,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,898560,72.63,4.45,12,0.07,5287.00,86328.00,444000,20241008,-13.51,311000,20240805,23.47,386500,-0.65,20250224,329000,16.72,20250210,444000,-13.51,20241008,311000,23.47,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,121240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384000,5500,2,1.45,55876201500,146045,103.44,377500,386500,375000,492000,265000,378500,382600.98,4.56,0,2049,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,898560,72.63,4.45,12,0.06,5287.00,86328.00,444000,20241008,-13.51,311000,20240805,23.47,386500,-0.65,20250224,329000,16.72,20250210,444000,-13.51,20241008,311000,23.47,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,111238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,381500,3000,2,0.79,49315682000,128953,91.33,377500,386500,375000,492000,265000,378500,382437.09,4.56,0,3577,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,892710,72.16,4.42,12,0.06,5287.00,86328.00,444000,20241008,-14.08,311000,20240805,22.67,386500,-1.29,20250224,329000,15.96,20250210,444000,-14.08,20241008,311000,22.67,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,101236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,384500,6000,2,1.59,39058632000,102131,72.33,377500,386500,375000,492000,265000,378500,382443.74,4.56,0,7102,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,899730,72.73,4.45,12,0.04,5287.00,86328.00,444000,20241008,-13.40,311000,20240805,23.63,386500,-0.52,20250224,329000,16.87,20250210,444000,-13.40,20241008,311000,23.63,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N +20250224,091245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,380500,2000,2,0.53,11946799500,31521,22.32,377500,382000,375000,492000,265000,378500,379013.82,4.56,0,2550,382500,380500,377000,375000,371500,381250,375750,1170,113500,500,287660,500,1,234000000,890370,71.97,4.41,12,0.01,5287.00,86328.00,444000,20241008,-14.30,311000,20240805,22.35,382000,-0.39,20250224,329000,15.65,20250210,444000,-14.30,20241008,311000,22.35,20240805,0.08,N,373220,500,1170 억,,10663164,N,N,3010,N,00,N 20250221,161232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,378500,2000,2,0.53,52831146000,140295,44.26,378500,379000,373500,489000,264000,376500,376566.73,4.56,0,1177,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,885690,71.59,4.38,12,0.06,5287.00,86328.00,444000,20241008,-14.75,311000,20240805,21.70,379000,-0.13,20250221,329000,15.05,20250210,444000,-14.75,20241008,311000,21.70,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,3010,N,00,N 20250221,151237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,378500,2000,2,0.53,49152689500,130574,41.20,378500,379000,373500,489000,264000,376500,376435.50,4.56,0,-243,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,885690,71.59,4.38,12,0.06,5287.00,86328.00,444000,20241008,-14.75,311000,20240805,21.70,379000,-0.13,20250221,329000,15.05,20250210,444000,-14.75,20241008,311000,21.70,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N 20250221,141238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,377500,1000,2,0.27,41154112000,109382,34.51,378500,379000,373500,489000,264000,376500,376242.05,4.56,0,-3690,386833,381666,373333,368166,359833,384250,370750,1170,112500,500,286140,500,1,234000000,883350,71.40,4.37,12,0.05,5287.00,86328.00,444000,20241008,-14.98,311000,20240805,21.38,379000,-0.40,20250221,329000,14.74,20250210,444000,-14.98,20241008,311000,21.38,20240805,0.08,N,373220,500,1170 억,,10667733,N,N,2309,N,00,N diff --git a/375500/price/prices-20250201.csv b/375500/price/prices-20250201.csv index 4dee2d460d2d..dfbd797a1e9f 100644 --- a/375500/price/prices-20250201.csv +++ b/375500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161243,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39500,-650,5,-1.62,4616782800,117628,64.31,39800,39850,38750,52100,28150,40150,39247.98,30.80,0,8890,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15284,9.02,0.35,12,0.30,4377.00,113560.00,40150,20250221,-1.62,28600,20240805,38.11,40150,-1.62,20250221,30000,31.67,20250203,40150,-1.62,20250221,28600,38.11,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,276,N,00,N +20250224,151244,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39300,-850,5,-2.12,4311095700,109873,60.07,39800,39850,38750,52100,28150,40150,39236.41,30.80,0,9194,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15207,8.98,0.35,12,0.28,4377.00,113560.00,40150,20250221,-2.12,28600,20240805,37.41,40150,-2.12,20250221,30000,31.00,20250203,40150,-2.12,20250221,28600,37.41,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,141241,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39200,-950,5,-2.37,3531673400,90052,49.23,39800,39850,38750,52100,28150,40150,39217.33,30.80,0,9877,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15168,8.96,0.35,12,0.23,4377.00,113560.00,40150,20250221,-2.37,28600,20240805,37.06,40150,-2.37,20250221,30000,30.67,20250203,40150,-2.37,20250221,28600,37.06,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,131243,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39050,-1100,5,-2.74,3085249850,78664,43.01,39800,39850,38750,52100,28150,40150,39219.66,30.80,0,10098,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15110,8.92,0.34,12,0.20,4377.00,113560.00,40150,20250221,-2.74,28600,20240805,36.54,40150,-2.74,20250221,30000,30.17,20250203,40150,-2.74,20250221,28600,36.54,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,121240,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39200,-950,5,-2.37,2680587200,68331,37.36,39800,39850,38750,52100,28150,40150,39228.37,30.80,0,9152,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15168,8.96,0.35,12,0.18,4377.00,113560.00,40150,20250221,-2.37,28600,20240805,37.06,40150,-2.37,20250221,30000,30.67,20250203,40150,-2.37,20250221,28600,37.06,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,111238,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39250,-900,5,-2.24,2282667450,58182,31.81,39800,39850,38750,52100,28150,40150,39231.96,30.80,0,8630,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15187,8.97,0.35,12,0.15,4377.00,113560.00,40150,20250221,-2.24,28600,20240805,37.24,40150,-2.24,20250221,30000,30.83,20250203,40150,-2.24,20250221,28600,37.24,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,101237,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,38850,-1300,5,-3.24,1589816450,40428,22.10,39800,39850,38800,52100,28150,40150,39323.00,30.80,0,3142,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15032,8.88,0.34,12,0.10,4377.00,113560.00,40150,20250221,-3.24,28600,20240805,35.84,40150,-3.24,20250221,30000,29.50,20250203,40150,-3.24,20250221,28600,35.84,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N +20250224,091245,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,39450,-700,5,-1.74,382714650,9653,5.28,39800,39850,39350,52100,28150,40150,39643.02,30.80,0,1021,40783,40466,39833,39516,38883,40625,39675,2082,11950,5000,29710,50,1,38693623,15265,9.01,0.35,12,0.02,4377.00,113560.00,40150,20250221,-1.74,28600,20240805,37.94,40150,-1.74,20250221,30000,31.50,20250203,40150,-1.74,20250221,28600,37.94,20240805,0.43,N,375500,5000,2081 억,,11919540,N,N,341,N,00,N 20250221,161233,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40150,750,2,1.90,7239040950,181779,80.97,39400,40150,39200,51200,27600,39400,39823.21,30.77,0,14295,40433,39916,38983,38466,37533,40175,38725,2082,11800,5000,29150,50,1,38693623,15535,9.17,0.35,12,0.47,4377.00,113560.00,40150,20250221,0.00,28600,20240805,40.38,40150,0.00,20250221,30000,33.83,20250203,40150,0.00,20250221,28600,40.38,20240805,0.43,N,375500,5000,2081 억,,11907900,N,N,341,N,00,N 20250221,151237,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,40150,750,2,1.90,6852902650,172156,76.68,39400,40150,39200,51200,27600,39400,39806.35,30.77,0,9806,40433,39916,38983,38466,37533,40175,38725,2082,11800,5000,29150,50,1,38693623,15535,9.17,0.35,12,0.44,4377.00,113560.00,40150,20250221,0.00,28600,20240805,40.38,40150,0.00,20250221,30000,33.83,20250203,40150,0.00,20250221,28600,40.38,20240805,0.43,N,375500,5000,2081 억,,11907900,N,N,187,N,00,N 20250221,141239,55,40.00,KOSPI200,신고가,건설,N,N,N,Y,40,N,39850,450,2,1.14,5375423650,135215,60.23,39400,40000,39200,51200,27600,39400,39754.64,30.77,0,879,40433,39916,38983,38466,37533,40175,38725,2082,11800,5000,29150,50,1,38693623,15419,9.10,0.35,12,0.35,4377.00,113560.00,40100,20240213,-0.62,28600,20240805,39.34,40000,-0.38,20250221,30000,32.83,20250203,40000,-0.38,20250221,28600,39.34,20240805,0.43,N,375500,5000,2081 억,,11907900,N,N,187,N,00,N diff --git a/376180/price/prices-20250201.csv b/376180/price/prices-20250201.csv index 87061bf9de8f..49b513c24998 100644 --- a/376180/price/prices-20250201.csv +++ b/376180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,-55,5,-2.17,101300390,40830,50.48,2510,2535,2460,3295,1775,2535,2481.04,0.68,0,-431,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,459,10.25,1.25,12,0.22,242.00,1977.00,4710,20240216,-47.35,2060,20241209,20.39,3330,-25.53,20250115,2280,8.77,20250102,4575,-45.79,20240718,2060,20.39,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,151244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2485,-50,5,-1.97,95201815,38371,47.44,2510,2535,2460,3295,1775,2535,2481.09,0.68,0,-349,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,460,10.27,1.26,12,0.21,242.00,1977.00,4710,20240216,-47.24,2060,20241209,20.63,3330,-25.38,20250115,2280,8.99,20250102,4575,-45.68,20240718,2060,20.63,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,141241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,-55,5,-2.17,84251435,33958,41.98,2510,2535,2460,3295,1775,2535,2481.05,0.68,0,-100,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,459,10.25,1.25,12,0.18,242.00,1977.00,4710,20240216,-47.35,2060,20241209,20.39,3330,-25.53,20250115,2280,8.77,20250102,4575,-45.79,20240718,2060,20.39,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,131243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2475,-60,5,-2.37,80846645,32583,40.28,2510,2535,2460,3295,1775,2535,2481.25,0.68,0,259,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,458,10.23,1.25,12,0.18,242.00,1977.00,4710,20240216,-47.45,2060,20241209,20.15,3330,-25.68,20250115,2280,8.55,20250102,4575,-45.90,20240718,2060,20.15,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,121240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,-55,5,-2.17,70591865,28432,35.15,2510,2535,2460,3295,1775,2535,2482.83,0.68,0,-635,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,459,10.25,1.25,12,0.15,242.00,1977.00,4710,20240216,-47.35,2060,20241209,20.39,3330,-25.53,20250115,2280,8.77,20250102,4575,-45.79,20240718,2060,20.39,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,111238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2470,-65,5,-2.56,61880650,24908,30.79,2510,2535,2460,3295,1775,2535,2484.37,0.68,0,-1905,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,457,10.21,1.25,12,0.13,242.00,1977.00,4710,20240216,-47.56,2060,20241209,19.90,3330,-25.83,20250115,2280,8.33,20250102,4575,-46.01,20240718,2060,19.90,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,101237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2465,-70,5,-2.76,57773015,23244,28.74,2510,2535,2460,3295,1775,2535,2485.50,0.68,0,-1979,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,456,10.19,1.25,12,0.13,242.00,1977.00,4710,20240216,-47.66,2060,20241209,19.66,3330,-25.98,20250115,2280,8.11,20250102,4575,-46.12,20240718,2060,19.66,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N +20250224,091245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2475,-60,5,-2.37,17326865,6958,8.60,2510,2535,2475,3295,1775,2535,2490.21,0.68,0,1113,2625,2580,2535,2490,2445,2602,2512,19,760,100,1520,5,1,18491378,458,10.23,1.25,12,0.04,242.00,1977.00,4710,20240216,-47.45,2060,20241209,20.15,3330,-25.68,20250115,2280,8.55,20250102,4575,-45.90,20240718,2060,20.15,20241209,3.92,N,376180,100,18 억,,125508,N,N,0,N,00,N 20250221,161233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,20,2,0.80,204293500,80809,60.99,2490,2580,2490,3265,1765,2515,2528.10,0.67,0,1460,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,469,10.48,1.28,12,0.44,242.00,1977.00,4710,20240216,-46.18,2060,20241209,23.06,3330,-23.87,20250115,2280,11.18,20250102,4580,-44.65,20240221,2060,23.06,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N 20250221,151238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,15,2,0.60,197286970,78046,58.90,2490,2580,2490,3265,1765,2515,2527.83,0.67,0,2247,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,468,10.45,1.28,12,0.42,242.00,1977.00,4710,20240216,-46.28,2060,20241209,22.82,3330,-24.02,20250115,2280,10.96,20250102,4580,-44.76,20240221,2060,22.82,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N 20250221,141239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,20,2,0.80,183913530,72760,54.91,2490,2580,2490,3265,1765,2515,2527.67,0.67,0,1683,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,469,10.48,1.28,12,0.39,242.00,1977.00,4710,20240216,-46.18,2060,20241209,23.06,3330,-23.87,20250115,2280,11.18,20250102,4580,-44.65,20240221,2060,23.06,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N diff --git a/376190/price/prices-20250201.csv b/376190/price/prices-20250201.csv index 7eca7c59bb33..3eb34d68760a 100644 --- a/376190/price/prices-20250201.csv +++ b/376190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161244,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,151245,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,141242,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,131244,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,121241,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,111239,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,101237,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N +20250224,091246,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N 20250221,161233,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N 20250221,151238,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N 20250221,141239,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,4165,4165,4165,4165,4165,4165,4165,128,0,500,0,1,0,24600000,0,0.00,0.00,12,0.00,0.00,0.00,8490,20240508,-100.00,3215,20241210,-100.00,4275,-100.00,20250115,3800,-100.00,20250102,8490,0.00,20240508,3215,0.00,20241210,0.48,N,376190,500,128 억,,0,N,N,0,N,00,N diff --git a/376270/price/prices-20250201.csv b/376270/price/prices-20250201.csv index 0b20f0826d1e..c8b8352fd5fa 100644 --- a/376270/price/prices-20250201.csv +++ b/376270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17800,220,2,1.25,360609220,20451,113.40,17980,17980,17360,22850,12310,17580,17632.37,1.12,0,-5562,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1239,-9.20,6.40,12,0.29,-1935.00,2783.00,20650,20241105,-13.80,11520,20241125,54.51,20000,-11.00,20250114,16500,7.88,20250102,20650,-13.80,20241105,11520,54.51,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17490,-90,5,-0.51,319704870,18152,100.65,17980,17980,17360,22850,12310,17580,17612.65,1.12,0,-5707,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1218,-9.04,6.28,12,0.26,-1935.00,2783.00,20650,20241105,-15.30,11520,20241125,51.82,20000,-12.55,20250114,16500,6.00,20250102,20650,-15.30,20241105,11520,51.82,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,141242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17700,120,2,0.68,259363860,14733,81.69,17980,17980,17360,22850,12310,17580,17604.28,1.12,0,-6638,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1232,-9.15,6.36,12,0.21,-1935.00,2783.00,20650,20241105,-14.29,11520,20241125,53.65,20000,-11.50,20250114,16500,7.27,20250102,20650,-14.29,20241105,11520,53.65,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,131244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17610,30,2,0.17,226553600,12875,71.39,17980,17980,17360,22850,12310,17580,17596.40,1.12,0,-7186,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1226,-9.10,6.33,12,0.18,-1935.00,2783.00,20650,20241105,-14.72,11520,20241125,52.86,20000,-11.95,20250114,16500,6.73,20250102,20650,-14.72,20241105,11520,52.86,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,121241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17500,-80,5,-0.46,204067210,11594,64.29,17980,17980,17360,22850,12310,17580,17601.10,1.12,0,-6770,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1218,-9.04,6.29,12,0.17,-1935.00,2783.00,20650,20241105,-15.25,11520,20241125,51.91,20000,-12.50,20250114,16500,6.06,20250102,20650,-15.25,20241105,11520,51.91,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,111239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17640,60,2,0.34,176054220,10001,55.45,17980,17980,17360,22850,12310,17580,17603.66,1.12,0,-6494,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1228,-9.12,6.34,12,0.14,-1935.00,2783.00,20650,20241105,-14.58,11520,20241125,53.12,20000,-11.80,20250114,16500,6.91,20250102,20650,-14.58,20241105,11520,53.12,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,101237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17530,-50,5,-0.28,101205690,5768,31.98,17980,17980,17360,22850,12310,17580,17546.06,1.12,0,-3177,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1220,-9.06,6.30,12,0.08,-1935.00,2783.00,20650,20241105,-15.11,11520,20241125,52.17,20000,-12.35,20250114,16500,6.24,20250102,20650,-15.11,20241105,11520,52.17,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N +20250224,091246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17600,20,2,0.11,46948270,2664,14.77,17980,17980,17490,22850,12310,17580,17623.22,1.12,0,-1651,18246,17912,17566,17232,16886,18080,17400,35,5270,500,12300,10,1,6962039,1225,-9.10,6.32,12,0.04,-1935.00,2783.00,20650,20241105,-14.77,11520,20241125,52.78,20000,-12.00,20250114,16500,6.67,20250102,20650,-14.77,20241105,11520,52.78,20241125,0.32,N,376270,500,34 억,,78156,N,N,0,N,00,N 20250221,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17580,180,2,1.03,317396980,18035,108.60,17230,17900,17220,22600,12180,17400,17598.95,0.99,0,9700,18200,17800,17400,17000,16600,17600,16800,35,5200,500,12180,10,1,6962039,1224,-9.09,6.32,12,0.26,-1935.00,2783.00,20650,20241105,-14.87,11520,20241125,52.60,20000,-12.10,20250114,16500,6.55,20250102,20650,-14.87,20241105,11520,52.60,20241125,0.30,N,376270,500,34 억,,68584,N,N,0,N,00,N 20250221,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17580,180,2,1.03,307451630,17470,105.20,17230,17900,17220,22600,12180,17400,17598.83,0.99,0,9427,18200,17800,17400,17000,16600,17600,16800,35,5200,500,12180,10,1,6962039,1224,-9.09,6.32,12,0.25,-1935.00,2783.00,20650,20241105,-14.87,11520,20241125,52.60,20000,-12.10,20250114,16500,6.55,20250102,20650,-14.87,20241105,11520,52.60,20241125,0.30,N,376270,500,34 억,,68584,N,N,0,N,00,N 20250221,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17540,140,2,0.80,161366290,9216,55.49,17230,17670,17220,22600,12180,17400,17509.36,0.99,0,3080,18200,17800,17400,17000,16600,17600,16800,35,5200,500,12180,10,1,6962039,1221,-9.06,6.30,12,0.13,-1935.00,2783.00,20650,20241105,-15.06,11520,20241125,52.26,20000,-12.30,20250114,16500,6.30,20250102,20650,-15.06,20241105,11520,52.26,20241125,0.30,N,376270,500,34 억,,68584,N,N,0,N,00,N diff --git a/376290/price/prices-20250201.csv b/376290/price/prices-20250201.csv index 08cc115bf978..87b344c5a03b 100644 --- a/376290/price/prices-20250201.csv +++ b/376290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,5,2,0.15,37594010,11484,152.09,3295,3340,3210,4280,2310,3295,3273.60,69.76,0,-627,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,583,63.46,0.58,12,0.07,52.00,5693.00,4045,20240604,-18.42,2700,20241209,22.22,3455,-4.49,20250210,2855,15.59,20250203,4045,-18.42,20240604,2700,22.22,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-40,5,-1.21,33898010,10364,137.25,3295,3340,3210,4280,2310,3295,3270.75,69.76,0,-623,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,575,62.60,0.57,12,0.06,52.00,5693.00,4045,20240604,-19.53,2700,20241209,20.56,3455,-5.79,20250210,2855,14.01,20250203,4045,-19.53,20240604,2700,20.56,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-50,5,-1.52,31679405,9685,128.26,3295,3340,3210,4280,2310,3295,3270.98,69.76,0,-605,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,573,62.40,0.57,12,0.05,52.00,5693.00,4045,20240604,-19.78,2700,20241209,20.19,3455,-6.08,20250210,2855,13.66,20250203,4045,-19.78,20240604,2700,20.19,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,131244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,15,2,0.46,21148225,6478,85.79,3295,3340,3210,4280,2310,3295,3264.62,69.76,0,-489,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,584,63.65,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.17,2700,20241209,22.59,3455,-4.20,20250210,2855,15.94,20250203,4045,-18.17,20240604,2700,22.59,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,121241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,40,2,1.21,20041060,6141,81.33,3295,3340,3210,4280,2310,3295,3263.48,69.76,0,-487,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,589,64.13,0.59,12,0.03,52.00,5693.00,4045,20240604,-17.55,2700,20241209,23.52,3455,-3.47,20250210,2855,16.81,20250203,4045,-17.55,20240604,2700,23.52,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,111239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-35,5,-1.06,13947775,4295,56.88,3295,3305,3210,4280,2310,3295,3247.44,69.76,0,-433,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,576,62.69,0.57,12,0.02,52.00,5693.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-20,5,-0.61,12022330,3705,49.07,3295,3305,3210,4280,2310,3295,3244.89,69.76,0,-332,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,578,62.98,0.58,12,0.02,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N +20250224,091246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-75,5,-2.28,2993480,926,12.26,3295,3295,3220,4280,2310,3295,3232.70,69.76,0,-100,3325,3310,3285,3270,3245,3317,3277,88,985,500,2300,5,1,17657500,569,61.92,0.57,12,0.01,52.00,5693.00,4045,20240604,-20.40,2700,20241209,19.26,3455,-6.80,20250210,2855,12.78,20250203,4045,-20.40,20240604,2700,19.26,20241209,0.88,N,376290,500,88 억,,12317777,N,N,0,N,00,N 20250221,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,-10,5,-0.30,24829835,7551,66.10,3280,3300,3260,4295,2315,3305,3288.28,69.76,0,-69,3375,3340,3300,3265,3225,3320,3245,88,990,500,2310,5,1,17657500,582,63.37,0.58,12,0.04,52.00,5693.00,4045,20240604,-18.54,2700,20241209,22.04,3455,-4.63,20250210,2855,15.41,20250203,4045,-18.54,20240604,2700,22.04,20241209,0.92,N,376290,500,88 억,,12317846,N,N,0,N,00,N 20250221,151239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-30,5,-0.91,22454260,6824,59.74,3280,3300,3270,4295,2315,3305,3290.48,69.76,0,-99,3375,3340,3300,3265,3225,3320,3245,88,990,500,2310,5,1,17657500,578,62.98,0.58,12,0.04,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.92,N,376290,500,88 억,,12317846,N,N,0,N,00,N 20250221,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-30,5,-0.91,20843350,6332,55.43,3280,3300,3275,4295,2315,3305,3291.75,69.76,0,-104,3375,3340,3300,3265,3225,3320,3245,88,990,500,2310,5,1,17657500,578,62.98,0.58,12,0.04,52.00,5693.00,4045,20240604,-19.04,2700,20241209,21.30,3455,-5.21,20250210,2855,14.71,20250203,4045,-19.04,20240604,2700,21.30,20241209,0.92,N,376290,500,88 억,,12317846,N,N,0,N,00,N diff --git a/376300/price/prices-20250201.csv b/376300/price/prices-20250201.csv index a5c6107f3280..816cb2aa9a68 100644 --- a/376300/price/prices-20250201.csv +++ b/376300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161245,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41750,-3000,5,-6.70,30739225100,719892,69.80,45000,45000,41650,58100,31350,44750,42701.63,3.40,0,29990,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,9911,37.82,5.85,12,3.03,1104.00,7141.00,50300,20250220,-17.00,17640,20240909,136.68,50300,-17.00,20250220,29250,42.74,20250106,50300,-17.00,20250220,17640,136.68,20240909,2.05,N,376300,500,118 억,,807157,N,N,668,N,00,N +20250224,151245,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41750,-3000,5,-6.70,30082822250,704170,68.28,45000,45000,41650,58100,31350,44750,42720.22,3.40,0,29731,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,9911,37.82,5.85,12,2.97,1104.00,7141.00,50300,20250220,-17.00,17640,20240909,136.68,50300,-17.00,20250220,29250,42.74,20250106,50300,-17.00,20250220,17640,136.68,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,141243,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41850,-2900,5,-6.48,26884679650,627679,60.86,45000,45000,41750,58100,31350,44750,42831.10,3.40,0,14919,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,9935,37.91,5.86,12,2.64,1104.00,7141.00,50300,20250220,-16.80,17640,20240909,137.24,50300,-16.80,20250220,29250,43.08,20250106,50300,-16.80,20250220,17640,137.24,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,131245,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42150,-2600,5,-5.81,24028163950,559632,54.26,45000,45000,42000,58100,31350,44750,42934.81,3.40,0,9108,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,10006,38.18,5.90,12,2.36,1104.00,7141.00,50300,20250220,-16.20,17640,20240909,138.95,50300,-16.20,20250220,29250,44.10,20250106,50300,-16.20,20250220,17640,138.95,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,121242,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42400,-2350,5,-5.25,20409198900,473864,45.95,45000,45000,42100,58100,31350,44750,43068.82,3.40,0,12958,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,10065,38.41,5.94,12,2.00,1104.00,7141.00,50300,20250220,-15.71,17640,20240909,140.36,50300,-15.71,20250220,29250,44.96,20250106,50300,-15.71,20250220,17640,140.36,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,111239,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42400,-2350,5,-5.25,17362403900,402091,38.99,45000,45000,42100,58100,31350,44750,43179.28,3.40,0,-3980,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,10065,38.41,5.94,12,1.69,1104.00,7141.00,50300,20250220,-15.71,17640,20240909,140.36,50300,-15.71,20250220,29250,44.96,20250106,50300,-15.71,20250220,17640,140.36,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,101238,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42950,-1800,5,-4.02,13499231000,311044,30.16,45000,45000,42450,58100,31350,44750,43398.63,3.40,0,420,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,10196,38.90,6.01,12,1.31,1104.00,7141.00,50300,20250220,-14.61,17640,20240909,143.48,50300,-14.61,20250220,29250,46.84,20250106,50300,-14.61,20250220,17640,143.48,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N +20250224,091247,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42950,-1800,5,-4.02,6790332150,155662,15.09,45000,45000,42450,58100,31350,44750,43620.41,3.40,0,7640,50383,47566,45983,43166,41583,46775,42375,119,13350,500,32220,50,1,23738406,10196,38.90,6.01,12,0.66,1104.00,7141.00,50300,20250220,-14.61,17640,20240909,143.48,50300,-14.61,20250220,29250,46.84,20250106,50300,-14.61,20250220,17640,143.48,20240909,2.05,N,376300,500,118 억,,807157,N,N,140,N,00,N 20250221,161234,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44750,-2950,5,-6.18,45637255900,989734,48.67,48350,48800,44400,62000,33400,47700,46114.06,3.26,0,36289,52400,50050,47950,45600,43500,49000,44550,119,14300,500,34340,50,1,23738406,10623,40.53,6.27,12,4.17,1104.00,7141.00,50300,20250220,-11.03,17640,20240909,153.68,50300,-11.03,20250220,29250,52.99,20250106,50300,-11.03,20250220,17640,153.68,20240909,1.82,N,376300,500,118 억,,772966,N,N,140,N,00,N 20250221,151239,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44600,-3100,5,-6.50,43900936000,950882,46.76,48350,48800,44400,62000,33400,47700,46167.68,3.26,0,39618,52400,50050,47950,45600,43500,49000,44550,119,14300,500,34340,50,1,23738406,10587,40.40,6.25,12,4.01,1104.00,7141.00,50300,20250220,-11.33,17640,20240909,152.83,50300,-11.33,20250220,29250,52.48,20250106,50300,-11.33,20250220,17640,152.83,20240909,1.82,N,376300,500,118 억,,772966,N,N,1553,N,00,N 20250221,141240,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44800,-2900,5,-6.08,38867709400,838465,41.24,48350,48800,44650,62000,33400,47700,46354.83,3.26,0,33643,52400,50050,47950,45600,43500,49000,44550,119,14300,500,34340,50,1,23738406,10635,40.58,6.27,12,3.53,1104.00,7141.00,50300,20250220,-10.93,17640,20240909,153.97,50300,-10.93,20250220,29250,53.16,20250106,50300,-10.93,20250220,17640,153.97,20240909,1.82,N,376300,500,118 억,,772966,N,N,1553,N,00,N diff --git a/376930/price/prices-20250201.csv b/376930/price/prices-20250201.csv index e61e8d7d76b3..3724de3e5fae 100644 --- a/376930/price/prices-20250201.csv +++ b/376930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,185,2,5.89,13288329000,3994778,915.39,3140,3450,3080,4080,2200,3140,3326.50,7.77,0,399077,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1228,-6.01,2.86,12,10.81,-553.00,1164.00,3935,20241014,-15.50,1820,20240909,82.69,3750,-11.33,20250110,3010,10.47,20250204,3935,-15.50,20241014,1820,82.69,20240909,1.58,N,376930,500,184 억,,2870153,N,N,34,N,00,N +20250224,151246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3325,185,2,5.89,13014473685,3912551,896.54,3140,3450,3080,4080,2200,3140,3326.42,7.77,0,391102,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1228,-6.01,2.86,12,10.59,-553.00,1164.00,3935,20241014,-15.50,1820,20240909,82.69,3750,-11.33,20250110,3010,10.47,20250204,3935,-15.50,20241014,1820,82.69,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,141243,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3360,220,2,7.01,12021380985,3615329,828.44,3140,3450,3080,4080,2200,3140,3325.20,7.77,0,313694,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1241,-6.08,2.89,12,9.79,-553.00,1164.00,3935,20241014,-14.61,1820,20240909,84.62,3750,-10.40,20250110,3010,11.63,20250204,3935,-14.61,20241014,1820,84.62,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,131245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3345,205,2,6.53,9742749150,2941271,673.98,3140,3450,3080,4080,2200,3140,3312.52,7.77,0,218518,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1236,-6.05,2.87,12,7.96,-553.00,1164.00,3935,20241014,-14.99,1820,20240909,83.79,3750,-10.80,20250110,3010,11.13,20250204,3935,-14.99,20241014,1820,83.79,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,121242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3340,200,2,6.37,8284856300,2505243,574.07,3140,3450,3080,4080,2200,3140,3307.11,7.77,0,143739,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1234,-6.04,2.87,12,6.78,-553.00,1164.00,3935,20241014,-15.12,1820,20240909,83.52,3750,-10.93,20250110,3010,10.96,20250204,3935,-15.12,20241014,1820,83.52,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,111240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3215,75,2,2.39,1487436695,466664,106.93,3140,3240,3080,4080,2200,3140,3187.55,7.77,0,39610,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1188,-5.81,2.76,12,1.26,-553.00,1164.00,3935,20241014,-18.30,1820,20240909,76.65,3750,-14.27,20250110,3010,6.81,20250204,3935,-18.30,20241014,1820,76.65,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,101238,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3205,65,2,2.07,1077650695,339430,77.78,3140,3235,3080,4080,2200,3140,3175.05,7.77,0,38118,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1184,-5.80,2.75,12,0.92,-553.00,1164.00,3935,20241014,-18.55,1820,20240909,76.10,3750,-14.53,20250110,3010,6.48,20250204,3935,-18.55,20241014,1820,76.10,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N +20250224,091247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,-15,5,-0.48,177262705,56881,13.03,3140,3150,3080,4080,2200,3140,3115.69,7.77,0,-1161,3206,3172,3141,3107,3076,3190,3125,185,940,500,2000,5,1,36947060,1155,-5.65,2.68,12,0.15,-553.00,1164.00,3935,20241014,-20.58,1820,20240909,71.70,3750,-16.67,20250110,3010,3.82,20250204,3935,-20.58,20241014,1820,71.70,20240909,1.58,N,376930,500,184 억,,2870153,N,N,0,N,00,N 20250221,161234,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,5,2,0.16,1342651235,427522,44.70,3110,3175,3110,4075,2195,3135,3140.55,7.72,0,19094,3295,3215,3165,3085,3035,3190,3060,185,940,500,2000,5,1,36947060,1160,-5.68,2.70,12,1.16,-553.00,1164.00,3935,20241014,-20.20,1820,20240909,72.53,3750,-16.27,20250110,3010,4.32,20250204,3935,-20.20,20241014,1820,72.53,20240909,1.54,N,376930,500,184 억,,2851044,N,N,0,N,00,N 20250221,151239,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3160,25,2,0.80,1257121760,400361,41.86,3110,3175,3110,4075,2195,3135,3139.97,7.72,0,23591,3295,3215,3165,3085,3035,3190,3060,185,940,500,2000,5,1,36947060,1168,-5.71,2.71,12,1.08,-553.00,1164.00,3935,20241014,-19.70,1820,20240909,73.63,3750,-15.73,20250110,3010,4.98,20250204,3935,-19.70,20241014,1820,73.63,20240909,1.54,N,376930,500,184 억,,2851044,N,N,0,N,00,N 20250221,141240,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3135,0,3,0.00,992010950,316154,33.05,3110,3175,3110,4075,2195,3135,3137.75,7.72,0,22402,3295,3215,3165,3085,3035,3190,3060,185,940,500,2000,5,1,36947060,1158,-5.67,2.69,12,0.86,-553.00,1164.00,3935,20241014,-20.33,1820,20240909,72.25,3750,-16.40,20250110,3010,4.15,20250204,3935,-20.33,20241014,1820,72.25,20240909,1.54,N,376930,500,184 억,,2851044,N,N,0,N,00,N diff --git a/376980/price/prices-20250201.csv b/376980/price/prices-20250201.csv index d1298b6df475..964619a681cf 100644 --- a/376980/price/prices-20250201.csv +++ b/376980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,450,2,6.05,1872762040,245147,156.30,7400,7890,7260,9670,5210,7440,7634.91,1.30,0,-8482,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,770,52.95,1.66,12,2.51,149.00,4740.00,9650,20240215,-18.24,3980,20241115,98.24,8050,-1.99,20250123,5770,36.74,20250102,9200,-14.24,20240226,3980,98.24,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,151246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,430,2,5.78,1626068810,213837,136.34,7400,7870,7260,9670,5210,7440,7604.24,1.30,0,-4765,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,768,52.82,1.66,12,2.19,149.00,4740.00,9650,20240215,-18.45,3980,20241115,97.74,8050,-2.24,20250123,5770,36.40,20250102,9200,-14.46,20240226,3980,97.74,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,90,2,1.21,677489190,91331,58.23,7400,7570,7260,9670,5210,7440,7417.95,1.30,0,-4098,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,735,50.54,1.59,12,0.94,149.00,4740.00,9650,20240215,-21.97,3980,20241115,89.20,8050,-6.46,20250123,5770,30.50,20250102,9200,-18.15,20240226,3980,89.20,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-10,5,-0.13,505853750,68473,43.66,7400,7490,7260,9670,5210,7440,7387.64,1.30,0,-4194,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,725,49.87,1.57,12,0.70,149.00,4740.00,9650,20240215,-23.01,3980,20241115,86.68,8050,-7.70,20250123,5770,28.77,20250102,9200,-19.24,20240226,3980,86.68,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,121242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,0,3,0.00,393579340,53348,34.01,7400,7490,7260,9670,5210,7440,7377.58,1.30,0,-4065,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,726,49.93,1.57,12,0.55,149.00,4740.00,9650,20240215,-22.90,3980,20241115,86.93,8050,-7.58,20250123,5770,28.94,20250102,9200,-19.13,20240226,3980,86.93,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,111240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,0,3,0.00,365832000,49617,31.63,7400,7490,7260,9670,5210,7440,7373.12,1.30,0,-3713,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,726,49.93,1.57,12,0.51,149.00,4740.00,9650,20240215,-22.90,3980,20241115,86.93,8050,-7.58,20250123,5770,28.94,20250102,9200,-19.13,20240226,3980,86.93,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,101239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-20,5,-0.27,349612070,47431,30.24,7400,7490,7260,9670,5210,7440,7370.96,1.30,0,-3175,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,724,49.80,1.57,12,0.49,149.00,4740.00,9650,20240215,-23.11,3980,20241115,86.43,8050,-7.83,20250123,5770,28.60,20250102,9200,-19.35,20240226,3980,86.43,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N +20250224,091247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7310,-130,5,-1.75,129422160,17552,11.19,7400,7440,7310,9670,5210,7440,7373.64,1.30,0,-81,8080,7760,7510,7190,6940,7635,7065,49,2230,500,5050,10,1,9754994,713,49.06,1.54,12,0.18,149.00,4740.00,9650,20240215,-24.25,3980,20241115,83.67,8050,-9.19,20250123,5770,26.69,20250102,9200,-20.54,20240226,3980,83.67,20241115,4.33,N,376980,500,48 억,,126595,N,N,0,N,00,N 20250221,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-190,5,-2.49,1173267500,156771,101.37,7590,7830,7260,9910,5350,7630,7484.02,1.41,0,-10558,7870,7750,7580,7460,7290,7665,7375,49,2280,500,5180,10,1,9754994,726,49.93,1.57,12,1.61,149.00,4740.00,9670,20240208,-23.06,3980,20241115,86.93,8050,-7.58,20250123,5770,28.94,20250102,9430,-21.10,20240221,3980,86.93,20241115,4.65,N,376980,500,48 억,,137121,N,N,0,N,00,N 20250221,151239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-130,5,-1.70,1139722530,152273,98.46,7590,7830,7260,9910,5350,7630,7484.73,1.41,0,-7911,7870,7750,7580,7460,7290,7665,7375,49,2280,500,5180,10,1,9754994,732,50.34,1.58,12,1.56,149.00,4740.00,9670,20240208,-22.44,3980,20241115,88.44,8050,-6.83,20250123,5770,29.98,20250102,9430,-20.47,20240221,3980,88.44,20241115,4.65,N,376980,500,48 억,,137121,N,N,0,N,00,N 20250221,141240,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-70,5,-0.92,1059025470,141513,91.50,7590,7830,7260,9910,5350,7630,7483.59,1.41,0,-8256,7870,7750,7580,7460,7290,7665,7375,49,2280,500,5180,10,1,9754994,737,50.74,1.59,12,1.45,149.00,4740.00,9670,20240208,-21.82,3980,20241115,89.95,8050,-6.09,20250123,5770,31.02,20250102,9430,-19.83,20240221,3980,89.95,20241115,4.65,N,376980,500,48 억,,137121,N,N,0,N,00,N diff --git a/377030/price/prices-20250201.csv b/377030/price/prices-20250201.csv index d20366f9f956..9eb732ce7467 100644 --- a/377030/price/prices-20250201.csv +++ b/377030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161246,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-225,5,-9.53,3947385775,1755047,140.86,2370,2420,2135,3065,1655,2360,2249.41,3.63,0,-77643,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,670,-3.37,1.75,12,5.59,-633.00,1221.00,6303,20240223,-66.13,1160,20241209,84.05,2650,-19.43,20250220,1181,80.78,20250102,7060,-69.76,20240226,1160,84.05,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,151246,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2180,-180,5,-7.63,3706802020,1642751,131.84,2370,2420,2145,3065,1655,2360,2256.13,3.63,0,-95426,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,684,-3.44,1.79,12,5.24,-633.00,1221.00,6303,20240223,-65.41,1160,20241209,87.93,2650,-17.74,20250220,1181,84.59,20250102,7060,-69.12,20240226,1160,87.93,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,141243,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,-185,5,-7.84,3441228455,1521400,122.10,2370,2420,2145,3065,1655,2360,2261.54,3.63,0,-96757,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,682,-3.44,1.78,12,4.85,-633.00,1221.00,6303,20240223,-65.49,1160,20241209,87.50,2650,-17.92,20250220,1181,84.17,20250102,7060,-69.19,20240226,1160,87.50,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,131246,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-170,5,-7.20,3124676505,1375541,110.40,2370,2420,2160,3065,1655,2360,2271.26,3.63,0,-100293,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,687,-3.46,1.79,12,4.39,-633.00,1221.00,6303,20240223,-65.25,1160,20241209,88.79,2650,-17.36,20250220,1181,85.44,20250102,7060,-68.98,20240226,1160,88.79,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,121242,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,-155,5,-6.57,2750967305,1205228,96.73,2370,2420,2200,3065,1655,2360,2282.19,3.63,0,-100634,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,692,-3.48,1.81,12,3.84,-633.00,1221.00,6303,20240223,-65.02,1160,20241209,90.09,2650,-16.79,20250220,1181,86.71,20250102,7060,-68.77,20240226,1160,90.09,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,111240,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-75,5,-3.18,1810396435,784761,62.98,2370,2420,2230,3065,1655,2360,2306.58,3.63,0,-108626,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,717,-3.61,1.87,12,2.50,-633.00,1221.00,6303,20240223,-63.75,1160,20241209,96.98,2650,-13.77,20250220,1181,93.48,20250102,7060,-67.63,20240226,1160,96.98,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,101239,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-90,5,-3.81,1675879435,725911,58.26,2370,2420,2230,3065,1655,2360,2308.28,3.63,0,-93518,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,712,-3.59,1.86,12,2.31,-633.00,1221.00,6303,20240223,-63.99,1160,20241209,95.69,2650,-14.34,20250220,1181,92.21,20250102,7060,-67.85,20240226,1160,95.69,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N +20250224,091248,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,-125,5,-5.30,592005065,256729,20.60,2370,2405,2230,3065,1655,2360,2304.83,3.63,0,-67251,2480,2420,2320,2260,2160,2370,2210,157,705,500,1600,5,1,31368576,701,-3.53,1.83,12,0.82,-633.00,1221.00,6303,20240223,-64.54,1160,20241209,92.67,2650,-15.66,20250220,1181,89.25,20250102,7060,-68.34,20240226,1160,92.67,20241209,0.07,N,377030,500,156 억,,1139481,N,N,0,N,01,N 20250221,161235,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-35,5,-1.46,2842670140,1232401,15.49,2380,2380,2220,3110,1680,2395,2306.13,3.83,0,-62936,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,740,-3.73,1.93,12,3.93,-633.00,1221.00,6303,20240223,-62.56,1160,20241209,103.45,2650,-10.94,20250220,1181,99.83,20250102,7200,-67.22,20240223,1160,103.45,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N 20250221,151240,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-75,5,-3.13,2663049760,1155703,14.53,2380,2380,2220,3110,1680,2395,2304.00,3.83,0,-44593,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,728,-3.67,1.90,12,3.68,-633.00,1221.00,6303,20240223,-63.19,1160,20241209,100.00,2650,-12.45,20250220,1181,96.44,20250102,7200,-67.78,20240223,1160,100.00,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N 20250221,141241,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-65,5,-2.71,2375547220,1031825,12.97,2380,2380,2220,3110,1680,2395,2301.97,3.83,0,-2253,2861,2627,2416,2182,1971,2745,2300,157,715,500,1620,5,1,31368576,731,-3.68,1.91,12,3.29,-633.00,1221.00,6303,20240223,-63.03,1160,20241209,100.86,2650,-12.08,20250220,1181,97.29,20250102,7200,-67.64,20240223,1160,100.86,20241209,0.14,N,377030,500,156 억,,1202229,N,N,21,N,01,N diff --git a/377190/price/prices-20250201.csv b/377190/price/prices-20250201.csv index 97d055b003b0..eca2f5dd7342 100644 --- a/377190/price/prices-20250201.csv +++ b/377190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3215,25,2,0.78,258834930,80877,93.25,3185,3215,3180,4145,2235,3190,3200.35,1.11,0,17419,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2842,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.22,2620,20241112,22.71,3215,0.00,20250224,2840,13.20,20250121,3785,-15.06,20240826,2620,22.71,20241112,0.00,N,377190,1000,884 억,,980103,N,N,24,N,00,N +20250224,151247,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,20,2,0.63,243835620,76207,87.87,3185,3215,3180,4145,2235,3190,3199.65,1.11,0,19344,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2838,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3215,-0.16,20250224,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,141244,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,20,2,0.63,188966730,59109,68.16,3185,3210,3180,4145,2235,3190,3196.92,1.11,0,16821,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2838,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3210,0.00,20250224,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,131246,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,20,2,0.63,173701565,54350,62.67,3185,3210,3180,4145,2235,3190,3195.98,1.11,0,17001,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2838,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3210,0.00,20250224,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,121243,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,15,2,0.47,144685930,45301,52.23,3185,3210,3180,4145,2235,3190,3193.88,1.11,0,17185,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2833,0.00,0.00,09,0.05,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3210,-0.16,20250224,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,111241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3210,20,2,0.63,120303735,37699,43.47,3185,3210,3180,4145,2235,3190,3191.17,1.11,0,18598,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2838,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.35,2620,20241112,22.52,3210,0.00,20250224,2840,13.03,20250121,3785,-15.19,20240826,2620,22.52,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,101239,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,0,3,0.00,61708840,19355,22.32,3185,3195,3180,4145,2235,3190,3188.26,1.11,0,9091,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2820,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N +20250224,091248,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,0,3,0.00,15338035,4812,5.55,3185,3195,3180,4145,2235,3190,3187.45,1.11,0,3136,3246,3217,3171,3142,3096,3232,3157,884,955,1000,2360,5,1,88400000,2820,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,980103,N,N,1015,N,00,N 20250221,161235,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,55,2,1.75,275043870,86722,157.75,3160,3200,3125,4075,2195,3135,3171.56,1.10,0,15221,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2820,0.00,0.00,09,0.10,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,975282,N,N,1015,N,00,N 20250221,151240,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,55,2,1.75,263326870,83047,151.06,3160,3200,3125,4075,2195,3135,3170.82,1.10,0,17109,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2820,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3200,-0.31,20250221,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N 20250221,141241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3195,60,2,1.91,233047060,73550,133.79,3160,3200,3125,4075,2195,3135,3168.55,1.10,0,17081,3171,3152,3131,3112,3091,3162,3122,884,940,1000,2310,5,1,88400000,2824,0.00,0.00,09,0.08,0.00,0.00,3748,20240826,-14.75,2620,20241112,21.95,3200,-0.16,20250221,2840,12.50,20250121,3785,-15.59,20240826,2620,21.95,20241112,0.00,N,377190,1000,884 억,,975282,N,N,533,N,00,N diff --git a/377220/price/prices-20250201.csv b/377220/price/prices-20250201.csv index 739c96431464..4ef287eb4554 100644 --- a/377220/price/prices-20250201.csv +++ b/377220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1948,-12,5,-0.61,15556426,7970,48.59,1960,1990,1929,2545,1372,1960,1951.87,0.32,0,-2018,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,551,-4.98,0.72,12,0.03,-391.00,2707.00,3580,20240313,-45.59,1454,20240806,33.98,2190,-11.05,20250206,1801,8.16,20250102,6200,-68.58,20240229,1454,33.98,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,151247,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1949,-11,5,-0.56,11810065,6046,36.86,1960,1990,1929,2545,1372,1960,1953.37,0.32,0,-2265,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,552,-4.98,0.72,12,0.02,-391.00,2707.00,3580,20240313,-45.56,1454,20240806,34.04,2190,-11.00,20250206,1801,8.22,20250102,6200,-68.56,20240229,1454,34.04,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,141244,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1959,-1,5,-0.05,8024792,4109,25.05,1960,1990,1929,2545,1372,1960,1952.98,0.32,0,-2091,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,555,-5.01,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.28,1454,20240806,34.73,2190,-10.55,20250206,1801,8.77,20250102,6200,-68.40,20240229,1454,34.73,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,131246,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,5,2,0.26,7702321,3944,24.05,1960,1990,1929,2545,1372,1960,1952.92,0.32,0,-1984,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,556,-5.03,0.73,12,0.01,-391.00,2707.00,3580,20240313,-45.11,1454,20240806,35.14,2190,-10.27,20250206,1801,9.11,20250102,6200,-68.31,20240229,1454,35.14,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,121243,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,5,2,0.26,7647301,3916,23.88,1960,1990,1929,2545,1372,1960,1952.83,0.32,0,-1984,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,556,-5.03,0.73,12,0.01,-391.00,2707.00,3580,20240313,-45.11,1454,20240806,35.14,2190,-10.27,20250206,1801,9.11,20250102,6200,-68.31,20240229,1454,35.14,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,111241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,9,2,0.46,5841490,2990,18.23,1960,1990,1929,2545,1372,1960,1953.68,0.32,0,-1067,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,557,-5.04,0.73,12,0.01,-391.00,2707.00,3580,20240313,-45.00,1454,20240806,35.42,2190,-10.09,20250206,1801,9.33,20250102,6200,-68.24,20240229,1454,35.42,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,101240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1946,-14,5,-0.71,4199652,2154,13.13,1960,1990,1929,2545,1372,1960,1949.70,0.32,0,-276,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,551,-4.98,0.72,12,0.01,-391.00,2707.00,3580,20240313,-45.64,1454,20240806,33.84,2190,-11.14,20250206,1801,8.05,20250102,6200,-68.61,20240229,1454,33.84,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N +20250224,091248,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1990,30,2,1.53,300720,153,0.93,1960,1990,1960,2545,1372,1960,1965.49,0.32,0,0,2028,1993,1959,1924,1890,2011,1942,28,585,100,1410,1,1,28310000,563,-5.09,0.74,12,0.00,-391.00,2707.00,3580,20240313,-44.41,1454,20240806,36.86,2190,-9.13,20250206,1801,10.49,20250102,6200,-67.90,20240229,1454,36.86,20240806,2.85,N,377220,100,28 억,,90193,N,N,0,N,00,N 20250221,161236,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,10,2,0.51,32372891,16401,144.48,1925,1994,1925,2535,1365,1950,1973.84,0.33,0,-1892,2018,1984,1966,1932,1914,1975,1923,28,585,100,1400,1,1,28310000,555,-5.01,0.72,12,0.06,-391.00,2707.00,3580,20240313,-45.25,1454,20240806,34.80,2190,-10.50,20250206,1801,8.83,20250102,6200,-68.39,20240229,1454,34.80,20240806,2.85,N,377220,100,28 억,,92085,N,N,0,N,00,N 20250221,151240,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1963,13,2,0.67,31857411,16138,142.16,1925,1994,1925,2535,1365,1950,1974.06,0.33,0,-1883,2018,1984,1966,1932,1914,1975,1923,28,585,100,1400,1,1,28310000,556,-5.02,0.73,12,0.06,-391.00,2707.00,3580,20240313,-45.17,1454,20240806,35.01,2190,-10.37,20250206,1801,9.00,20250102,6200,-68.34,20240229,1454,35.01,20240806,2.85,N,377220,100,28 억,,92085,N,N,0,N,00,N 20250221,141241,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1967,17,2,0.87,30058271,15216,134.04,1925,1994,1925,2535,1365,1950,1975.44,0.33,0,-1746,2018,1984,1966,1932,1914,1975,1923,28,585,100,1400,1,1,28310000,557,-5.03,0.73,12,0.05,-391.00,2707.00,3580,20240313,-45.06,1454,20240806,35.28,2190,-10.18,20250206,1801,9.22,20250102,6200,-68.27,20240229,1454,35.28,20240806,2.85,N,377220,100,28 억,,92085,N,N,0,N,00,N diff --git a/377300/price/prices-20250201.csv b/377300/price/prices-20250201.csv index 94152e1ca6ef..1a634d0c0654 100644 --- a/377300/price/prices-20250201.csv +++ b/377300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161247,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31950,150,2,0.47,6080864250,189837,143.84,31700,32600,30900,41300,22300,31800,32032.46,37.86,0,10458,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,43020,1681.58,2.29,12,0.14,19.00,13981.00,51800,20240215,-38.32,21200,20241115,50.71,33800,-5.47,20250220,25200,26.79,20250123,47350,-32.52,20240226,21200,50.71,20241115,0.42,N,377300,500,673 억,,50972429,N,N,60,N,00,N +20250224,151247,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32000,200,2,0.63,5927543200,185039,140.21,31700,32600,30900,41300,22300,31800,32034.44,37.86,0,10457,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,43087,1684.21,2.29,12,0.14,19.00,13981.00,51800,20240215,-38.22,21200,20241115,50.94,33800,-5.33,20250220,25200,26.98,20250123,47350,-32.42,20240226,21200,50.94,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,141244,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,100,2,0.31,5422718650,169216,128.22,31700,32600,30900,41300,22300,31800,32046.61,37.86,0,13632,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,42952,1678.95,2.28,12,0.13,19.00,13981.00,51800,20240215,-38.42,21200,20241115,50.47,33800,-5.62,20250220,25200,26.59,20250123,47350,-32.63,20240226,21200,50.47,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,131246,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32050,250,2,0.79,4756143000,148343,112.40,31700,32600,30900,41300,22300,31800,32062.38,37.86,0,20713,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,43154,1686.84,2.29,12,0.11,19.00,13981.00,51800,20240215,-38.13,21200,20241115,51.18,33800,-5.18,20250220,25200,27.18,20250123,47350,-32.31,20240226,21200,51.18,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,121243,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32250,450,2,1.42,4077999400,127173,96.36,31700,32600,30900,41300,22300,31800,32067.24,37.86,0,21496,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,43424,1697.37,2.31,12,0.09,19.00,13981.00,51800,20240215,-37.74,21200,20241115,52.12,33800,-4.59,20250220,25200,27.98,20250123,47350,-31.89,20240226,21200,52.12,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,111241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,32200,400,2,1.26,3551371950,110875,84.01,31700,32600,30900,41300,22300,31800,32031.10,37.86,0,26707,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,43356,1694.74,2.30,12,0.08,19.00,13981.00,51800,20240215,-37.84,21200,20241115,51.89,33800,-4.73,20250220,25200,27.78,20250123,47350,-32.00,20240226,21200,51.89,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,101240,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31850,50,2,0.16,2005160350,63011,47.75,31700,32100,30900,41300,22300,31800,31822.50,37.86,0,18190,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,42885,1676.32,2.28,12,0.05,19.00,13981.00,51800,20240215,-38.51,21200,20241115,50.24,33800,-5.77,20250220,25200,26.39,20250123,47350,-32.73,20240226,21200,50.24,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N +20250224,091249,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,100,2,0.31,482510250,15292,11.59,31700,31950,30900,41300,22300,31800,31547.69,37.86,0,2801,32766,32282,32016,31532,31266,32150,31400,673,9500,500,23530,50,1,134646864,42952,1678.95,2.28,12,0.01,19.00,13981.00,51800,20240215,-38.42,21200,20241115,50.47,33800,-5.62,20250220,25200,26.59,20250123,47350,-32.63,20240226,21200,50.47,20241115,0.42,N,377300,500,673 억,,50972429,N,N,63,N,00,N 20250221,161236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31800,-250,5,-0.78,4195700450,130906,37.17,32200,32500,31750,41650,22450,32050,32051.68,37.88,0,-34756,34483,33266,32583,31366,30683,32925,31025,673,9600,500,23710,50,1,134646864,42818,1673.68,2.27,12,0.10,19.00,13981.00,51800,20240215,-38.61,21200,20241115,50.00,33800,-5.92,20250220,25200,26.19,20250123,47900,-33.61,20240221,21200,50.00,20241115,0.42,N,377300,500,673 억,,51006707,N,N,63,N,00,N 20250221,151241,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,-150,5,-0.47,3807034300,118694,33.70,32200,32500,31750,41650,22450,32050,32074.36,37.88,0,-33961,34483,33266,32583,31366,30683,32925,31025,673,9600,500,23710,50,1,134646864,42952,1678.95,2.28,12,0.09,19.00,13981.00,51800,20240215,-38.42,21200,20241115,50.47,33800,-5.62,20250220,25200,26.59,20250123,47900,-33.40,20240221,21200,50.47,20241115,0.42,N,377300,500,673 억,,51006707,N,N,65,N,00,N 20250221,141242,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31900,-150,5,-0.47,3253696950,101338,28.77,32200,32500,31750,41650,22450,32050,32107.38,37.88,0,-28126,34483,33266,32583,31366,30683,32925,31025,673,9600,500,23710,50,1,134646864,42952,1678.95,2.28,12,0.08,19.00,13981.00,51800,20240215,-38.42,21200,20241115,50.47,33800,-5.62,20250220,25200,26.59,20250123,47900,-33.40,20240221,21200,50.47,20241115,0.42,N,377300,500,673 억,,51006707,N,N,65,N,00,N diff --git a/377330/price/prices-20250201.csv b/377330/price/prices-20250201.csv index 090018f5d33c..6446556e1183 100644 --- a/377330/price/prices-20250201.csv +++ b/377330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-130,5,-2.83,57856290,12893,122.94,4590,4595,4445,5960,3215,4590,4487.42,0.43,0,-1129,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,363,-14.11,0.63,12,0.16,-316.00,7122.00,8940,20240405,-50.11,4015,20241209,11.08,4790,-6.89,20250207,4125,8.12,20250204,8940,-50.11,20240405,4015,11.08,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-110,5,-2.40,54264615,12089,115.28,4590,4595,4445,5960,3215,4590,4488.76,0.43,0,-742,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,365,-14.18,0.63,12,0.15,-316.00,7122.00,8940,20240405,-49.89,4015,20241209,11.58,4790,-6.47,20250207,4125,8.61,20250204,8940,-49.89,20240405,4015,11.58,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,141245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-105,5,-2.29,48874400,10879,103.74,4590,4595,4445,5960,3215,4590,4492.55,0.43,0,-662,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,365,-14.19,0.63,12,0.13,-316.00,7122.00,8940,20240405,-49.83,4015,20241209,11.71,4790,-6.37,20250207,4125,8.73,20250204,8940,-49.83,20240405,4015,11.71,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,131247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-130,5,-2.83,45486395,10119,96.49,4590,4595,4445,5960,3215,4590,4495.15,0.43,0,-332,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,363,-14.11,0.63,12,0.12,-316.00,7122.00,8940,20240405,-50.11,4015,20241209,11.08,4790,-6.89,20250207,4125,8.12,20250204,8940,-50.11,20240405,4015,11.08,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,121244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-135,5,-2.94,44355740,9866,94.08,4590,4595,4445,5960,3215,4590,4495.82,0.43,0,-237,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,363,-14.10,0.63,12,0.12,-316.00,7122.00,8940,20240405,-50.17,4015,20241209,10.96,4790,-6.99,20250207,4125,8.00,20250204,8940,-50.17,20240405,4015,10.96,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,111242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-145,5,-3.16,31742875,7033,67.06,4590,4595,4445,5960,3215,4590,4513.42,0.43,0,-93,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,362,-14.07,0.62,12,0.09,-316.00,7122.00,8940,20240405,-50.28,4015,20241209,10.71,4790,-7.20,20250207,4125,7.76,20250204,8940,-50.28,20240405,4015,10.71,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,101240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,-40,5,-0.87,26471050,5857,55.85,4590,4595,4450,5960,3215,4590,4519.56,0.43,0,139,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,370,-14.40,0.64,12,0.07,-316.00,7122.00,8940,20240405,-49.11,4015,20241209,13.33,4790,-5.01,20250207,4125,10.30,20250204,8940,-49.11,20240405,4015,13.33,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N +20250224,091249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-55,5,-1.20,20282535,4481,42.73,4590,4595,4450,5960,3215,4590,4526.34,0.43,0,-42,4773,4681,4593,4501,4413,4727,4547,41,1370,500,3210,5,1,8139954,369,-14.35,0.64,12,0.06,-316.00,7122.00,8940,20240405,-49.27,4015,20241209,12.95,4790,-5.32,20250207,4125,9.94,20250204,8940,-49.27,20240405,4015,12.95,20241209,0.44,N,377330,500,40 억,,35067,N,N,0,N,00,N 20250221,161236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4590,85,2,1.89,48252625,10487,29.10,4505,4685,4505,5850,3155,4505,4601.21,0.44,0,-726,4868,4686,4553,4371,4238,4777,4462,41,1345,500,3150,5,1,8139954,374,-14.53,0.64,12,0.13,-316.00,7122.00,8940,20240405,-48.66,4015,20241209,14.32,4790,-4.18,20250207,4125,11.27,20250204,8940,-48.66,20240405,4015,14.32,20241209,0.43,N,377330,500,40 억,,35793,N,N,0,N,00,N 20250221,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,100,2,2.22,42708885,9272,25.73,4505,4685,4505,5850,3155,4505,4606.22,0.44,0,-710,4868,4686,4553,4371,4238,4777,4462,41,1345,500,3150,5,1,8139954,375,-14.57,0.65,12,0.11,-316.00,7122.00,8940,20240405,-48.49,4015,20241209,14.69,4790,-3.86,20250207,4125,11.64,20250204,8940,-48.49,20240405,4015,14.69,20241209,0.43,N,377330,500,40 억,,35793,N,N,0,N,00,N 20250221,141242,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,70,2,1.55,40558390,8801,24.42,4505,4685,4505,5850,3155,4505,4608.38,0.44,0,-462,4868,4686,4553,4371,4238,4777,4462,41,1345,500,3150,5,1,8139954,372,-14.48,0.64,12,0.11,-316.00,7122.00,8940,20240405,-48.83,4015,20241209,13.95,4790,-4.49,20250207,4125,10.91,20250204,8940,-48.83,20240405,4015,13.95,20241209,0.43,N,377330,500,40 억,,35793,N,N,0,N,00,N diff --git a/377450/price/prices-20250201.csv b/377450/price/prices-20250201.csv index dd6d7fb17a63..0b6d14a3ad7f 100644 --- a/377450/price/prices-20250201.csv +++ b/377450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13440,450,2,3.46,550522250,41438,53.84,12990,13550,12840,16880,9100,12990,13282.18,2.24,0,7685,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2329,10.74,1.30,12,0.24,1251.00,10358.00,16880,20241203,-20.38,8700,20240311,54.48,13710,-1.97,20250219,11360,18.31,20250121,16880,-20.38,20241203,8700,54.48,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,151248,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13430,440,2,3.39,515103530,38803,50.41,12990,13550,12840,16880,9100,12990,13274.84,2.24,0,7478,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2327,10.74,1.30,12,0.22,1251.00,10358.00,16880,20241203,-20.44,8700,20240311,54.37,13710,-2.04,20250219,11360,18.22,20250121,16880,-20.44,20241203,8700,54.37,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,141245,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13380,390,2,3.00,488663150,36830,47.85,12990,13550,12840,16880,9100,12990,13268.07,2.24,0,6964,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2319,10.70,1.29,12,0.21,1251.00,10358.00,16880,20241203,-20.73,8700,20240311,53.79,13710,-2.41,20250219,11360,17.78,20250121,16880,-20.73,20241203,8700,53.79,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,131247,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13550,560,2,4.31,369276960,27947,36.31,12990,13550,12840,16880,9100,12990,13213.47,2.24,0,6330,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2348,10.83,1.31,12,0.16,1251.00,10358.00,16880,20241203,-19.73,8700,20240311,55.75,13710,-1.17,20250219,11360,19.28,20250121,16880,-19.73,20241203,8700,55.75,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,121244,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13240,250,2,1.92,213257580,16304,21.18,12990,13320,12840,16880,9100,12990,13080.08,2.24,0,4438,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2294,10.58,1.28,12,0.09,1251.00,10358.00,16880,20241203,-21.56,8700,20240311,52.18,13710,-3.43,20250219,11360,16.55,20250121,16880,-21.56,20241203,8700,52.18,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,111242,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13100,110,2,0.85,133979260,10313,13.40,12990,13100,12840,16880,9100,12990,12991.30,2.24,0,1391,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2270,10.47,1.26,12,0.06,1251.00,10358.00,16880,20241203,-22.39,8700,20240311,50.57,13710,-4.45,20250219,11360,15.32,20250121,16880,-22.39,20241203,8700,50.57,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,101241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13010,20,2,0.15,115452260,8892,11.55,12990,13060,12840,16880,9100,12990,12983.83,2.24,0,1250,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2255,10.40,1.26,12,0.05,1251.00,10358.00,16880,20241203,-22.93,8700,20240311,49.54,13710,-5.11,20250219,11360,14.52,20250121,16880,-22.93,20241203,8700,49.54,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N +20250224,091249,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12870,-120,5,-0.92,18530210,1435,1.86,12990,13000,12840,16880,9100,12990,12913.04,2.24,0,181,13856,13422,13186,12752,12516,13305,12635,17,3890,100,9090,10,1,17330000,2230,10.29,1.24,12,0.01,1251.00,10358.00,16880,20241203,-23.76,8700,20240311,47.93,13710,-6.13,20250219,11360,13.29,20250121,16880,-23.76,20241203,8700,47.93,20240311,4.00,N,377450,100,17 억,,387809,N,N,0,N,00,N 20250221,161236,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12990,-560,5,-4.13,977592590,73895,94.98,13620,13620,12950,17610,9490,13550,13229.79,2.41,0,-29298,13836,13692,13456,13312,13076,13765,13385,17,4060,100,9480,10,1,17330000,2251,10.38,1.25,12,0.43,1251.00,10358.00,16880,20241203,-23.05,8700,20240311,49.31,13710,-5.25,20250219,11360,14.35,20250121,16880,-23.05,20241203,8700,49.31,20240311,3.95,N,377450,100,17 억,,416841,N,N,0,N,00,N 20250221,151241,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13090,-460,5,-3.39,940295110,71026,91.30,13620,13620,12950,17610,9490,13550,13238.75,2.41,0,-28650,13836,13692,13456,13312,13076,13765,13385,17,4060,100,9480,10,1,17330000,2268,10.46,1.26,12,0.41,1251.00,10358.00,16880,20241203,-22.45,8700,20240311,50.46,13710,-4.52,20250219,11360,15.23,20250121,16880,-22.45,20241203,8700,50.46,20240311,3.95,N,377450,100,17 억,,416841,N,N,0,N,00,N 20250221,141242,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13000,-550,5,-4.06,902051760,68099,87.53,13620,13620,12950,17610,9490,13550,13246.18,2.41,0,-27831,13836,13692,13456,13312,13076,13765,13385,17,4060,100,9480,10,1,17330000,2253,10.39,1.26,12,0.39,1251.00,10358.00,16880,20241203,-22.99,8700,20240311,49.43,13710,-5.18,20250219,11360,14.44,20250121,16880,-22.99,20241203,8700,49.43,20240311,3.95,N,377450,100,17 억,,416841,N,N,0,N,00,N diff --git a/377460/price/prices-20250201.csv b/377460/price/prices-20250201.csv index 29e09c062513..46293efb0b05 100644 --- a/377460/price/prices-20250201.csv +++ b/377460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161247,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,151248,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,141245,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,131247,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,121244,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,111242,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,101241,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20250224,091249,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240213,0.00,1691,20240213,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240226,1691,0.00,20240226,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250221,161237,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240208,0.00,1691,20240208,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240221,1691,0.00,20240221,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250221,151241,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240208,0.00,1691,20240208,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240221,1691,0.00,20240221,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20250221,141242,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240208,0.00,1691,20240208,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240221,1691,0.00,20240221,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250201.csv b/377480/price/prices-20250201.csv index 81601c58483e..18f7d685ee81 100644 --- a/377480/price/prices-20250201.csv +++ b/377480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,-1250,5,-5.41,6411075350,294802,89.71,22550,22850,21200,30000,16200,23100,21745.06,0.00,0,8810,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1387,-24.20,6.68,12,4.64,-903.00,3271.00,29100,20240315,-24.91,9900,20240805,120.71,28900,-24.39,20250211,18100,20.72,20250109,29100,-24.91,20240315,9900,120.71,20240805,0.11,N,377480,500,31 억,,0,N,N,17,N,00,N +20250224,151248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,-1300,5,-5.63,6186727550,284540,86.59,22550,22850,21200,30000,16200,23100,21741.00,0.00,0,8162,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1384,-24.14,6.66,12,4.48,-903.00,3271.00,29100,20240315,-25.09,9900,20240805,120.20,28900,-24.57,20250211,18100,20.44,20250109,29100,-25.09,20240315,9900,120.20,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-1350,5,-5.84,5816023250,267428,81.38,22550,22850,21200,30000,16200,23100,21745.98,0.00,0,5359,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1381,-24.09,6.65,12,4.21,-903.00,3271.00,29100,20240315,-25.26,9900,20240805,119.70,28900,-24.74,20250211,18100,20.17,20250109,29100,-25.26,20240315,9900,119.70,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,131248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,-1300,5,-5.63,5523291250,253939,77.27,22550,22850,21200,30000,16200,23100,21748.34,0.00,0,4822,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1384,-24.14,6.66,12,4.00,-903.00,3271.00,29100,20240315,-25.09,9900,20240805,120.20,28900,-24.57,20250211,18100,20.44,20250109,29100,-25.09,20240315,9900,120.20,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,121244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-1350,5,-5.84,4758391500,218557,66.51,22550,22850,21200,30000,16200,23100,21769.43,0.00,0,1489,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1381,-24.09,6.65,12,3.44,-903.00,3271.00,29100,20240315,-25.26,9900,20240805,119.70,28900,-24.74,20250211,18100,20.17,20250109,29100,-25.26,20240315,9900,119.70,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,111242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21700,-1400,5,-6.06,4376788850,201003,61.17,22550,22850,21200,30000,16200,23100,21772.11,0.00,0,3183,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1378,-24.03,6.63,12,3.17,-903.00,3271.00,29100,20240315,-25.43,9900,20240805,119.19,28900,-24.91,20250211,18100,19.89,20250109,29100,-25.43,20240315,9900,119.19,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21850,-1250,5,-5.41,3757168400,172556,52.51,22550,22850,21200,30000,16200,23100,21770.54,0.00,0,6124,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1387,-24.20,6.68,12,2.72,-903.00,3271.00,29100,20240315,-24.91,9900,20240805,120.71,28900,-24.39,20250211,18100,20.72,20250109,29100,-24.91,20240315,9900,120.71,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N +20250224,091250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21750,-1350,5,-5.84,1331717500,60853,18.52,22550,22550,21550,30000,16200,23100,21876.15,0.00,0,7198,24200,23650,23250,22700,22300,23450,22500,32,6900,500,16630,50,1,6350033,1381,-24.09,6.65,12,0.96,-903.00,3271.00,29100,20240315,-25.26,9900,20240805,119.70,28900,-24.74,20250211,18100,20.17,20250109,29100,-25.26,20240315,9900,119.70,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N 20250221,161237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1250,5,-5.13,7515942700,323143,94.79,23500,23800,22850,31650,17050,24350,23258.53,0.00,0,-343,26683,25516,24783,23616,22883,25150,23250,32,7300,500,17530,50,1,6350033,1467,-25.58,7.06,12,5.09,-903.00,3271.00,29100,20240315,-20.62,9900,20240805,133.33,28900,-20.07,20250211,18100,27.62,20250109,29100,-20.62,20240315,9900,133.33,20240805,0.11,N,377480,500,31 억,,0,N,N,9,N,00,N 20250221,151242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23250,-1100,5,-4.52,7207420550,309827,90.88,23500,23800,22850,31650,17050,24350,23262.47,0.00,0,43,26683,25516,24783,23616,22883,25150,23250,32,7300,500,17530,50,1,6350033,1476,-25.75,7.11,12,4.88,-903.00,3271.00,29100,20240315,-20.10,9900,20240805,134.85,28900,-19.55,20250211,18100,28.45,20250109,29100,-20.10,20240315,9900,134.85,20240805,0.11,N,377480,500,31 억,,0,N,N,5,N,00,N 20250221,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23100,-1250,5,-5.13,6405280600,275103,80.70,23500,23800,22850,31650,17050,24350,23282.93,0.00,0,1149,26683,25516,24783,23616,22883,25150,23250,32,7300,500,17530,50,1,6350033,1467,-25.58,7.06,12,4.33,-903.00,3271.00,29100,20240315,-20.62,9900,20240805,133.33,28900,-20.07,20250211,18100,27.62,20250109,29100,-20.62,20240315,9900,133.33,20240805,0.11,N,377480,500,31 억,,0,N,N,5,N,00,N diff --git a/377740/price/prices-20250201.csv b/377740/price/prices-20250201.csv index 728d38ac7b4e..4732b3a4e3bd 100644 --- a/377740/price/prices-20250201.csv +++ b/377740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161248,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4870,160,2,3.40,1705160770,351075,568.54,4790,4950,4770,6120,3300,4710,4856.96,0.37,0,14204,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4970,-24.23,0.32,12,0.34,-201.00,15252.00,6400,20240819,-23.91,3865,20240408,26.00,5260,-7.41,20250108,4580,6.33,20250218,6400,-23.91,20240819,3865,26.00,20240408,0.42,N,377740,500,510 억,,376732,N,N,3,N,00,N +20250224,151249,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4870,160,2,3.40,1669743090,343800,556.76,4790,4950,4770,6120,3300,4710,4856.73,0.37,0,15487,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4970,-24.23,0.32,12,0.34,-201.00,15252.00,6400,20240819,-23.91,3865,20240408,26.00,5260,-7.41,20250108,4580,6.33,20250218,6400,-23.91,20240819,3865,26.00,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,141246,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,175,2,3.72,1364888815,281171,455.34,4790,4950,4770,6120,3300,4710,4854.30,0.37,0,22268,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4985,-24.30,0.32,12,0.28,-201.00,15252.00,6400,20240819,-23.67,3865,20240408,26.39,5260,-7.13,20250108,4580,6.66,20250218,6400,-23.67,20240819,3865,26.39,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,131248,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4795,85,2,1.80,1221061180,251591,407.43,4790,4950,4770,6120,3300,4710,4853.36,0.37,0,25397,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4894,-23.86,0.31,12,0.25,-201.00,15252.00,6400,20240819,-25.08,3865,20240408,24.06,5260,-8.84,20250108,4580,4.69,20250218,6400,-25.08,20240819,3865,24.06,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,121245,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4830,120,2,2.55,1161317825,239158,387.30,4790,4950,4770,6120,3300,4710,4855.86,0.37,0,31869,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4929,-24.03,0.32,12,0.23,-201.00,15252.00,6400,20240819,-24.53,3865,20240408,24.97,5260,-8.17,20250108,4580,5.46,20250218,6400,-24.53,20240819,3865,24.97,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,111243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4815,105,2,2.23,1085328635,223396,361.77,4790,4950,4770,6120,3300,4710,4858.32,0.37,0,35220,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4914,-23.96,0.32,12,0.22,-201.00,15252.00,6400,20240819,-24.77,3865,20240408,24.58,5260,-8.46,20250108,4580,5.13,20250218,6400,-24.77,20240819,3865,24.58,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,101241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4875,165,2,3.50,863393540,177598,287.61,4790,4950,4770,6120,3300,4710,4861.50,0.37,0,25128,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4975,-24.25,0.32,12,0.17,-201.00,15252.00,6400,20240819,-23.83,3865,20240408,26.13,5260,-7.32,20250108,4580,6.44,20250218,6400,-23.83,20240819,3865,26.13,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N +20250224,091250,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4795,85,2,1.80,141072960,29353,47.54,4790,4830,4775,6120,3300,4710,4806.08,0.37,0,859,4780,4745,4675,4640,4570,4762,4657,510,1410,500,3480,5,1,102056048,4894,-23.86,0.31,12,0.03,-201.00,15252.00,6400,20240819,-25.08,3865,20240408,24.06,5260,-8.84,20250108,4580,4.69,20250218,6400,-25.08,20240819,3865,24.06,20240408,0.42,N,377740,500,510 억,,376732,N,N,15,N,00,N 20250221,161237,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4710,80,2,1.73,288093550,61696,171.92,4645,4710,4605,6010,3245,4630,4667.99,0.37,0,4027,4663,4646,4613,4596,4563,4655,4605,510,1380,500,3420,5,1,102056048,4807,-23.43,0.31,12,0.06,-201.00,15252.00,6400,20240819,-26.41,3865,20240408,21.86,5260,-10.46,20250108,4580,2.84,20250218,6400,-26.41,20240819,3865,21.86,20240408,0.41,N,377740,500,510 억,,377594,N,N,15,N,00,N 20250221,151242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4690,60,2,1.30,248077660,53182,148.20,4645,4710,4605,6010,3245,4630,4664.69,0.37,0,6236,4663,4646,4613,4596,4563,4655,4605,510,1380,500,3420,5,1,102056048,4786,-23.33,0.31,12,0.05,-201.00,15252.00,6400,20240819,-26.72,3865,20240408,21.35,5260,-10.84,20250108,4580,2.40,20250218,6400,-26.72,20240819,3865,21.35,20240408,0.41,N,377740,500,510 억,,377594,N,N,0,N,00,N 20250221,141243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4675,45,2,0.97,203384965,43643,121.62,4645,4700,4605,6010,3245,4630,4660.20,0.37,0,6545,4663,4646,4613,4596,4563,4655,4605,510,1380,500,3420,5,1,102056048,4771,-23.26,0.31,12,0.04,-201.00,15252.00,6400,20240819,-26.95,3865,20240408,20.96,5260,-11.12,20250108,4580,2.07,20250218,6400,-26.95,20240819,3865,20.96,20240408,0.41,N,377740,500,510 억,,377594,N,N,0,N,00,N diff --git a/378340/price/prices-20250201.csv b/378340/price/prices-20250201.csv index a81d0cff1957..4352a38fca40 100644 --- a/378340/price/prices-20250201.csv +++ b/378340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16650,460,2,2.84,10144605280,605996,75.27,15970,17100,15950,21000,11340,16190,16740.59,1.46,0,-59389,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3544,-49.85,2.76,12,2.85,-334.00,6025.00,35700,20240329,-53.36,11200,20241210,48.66,17100,-2.63,20250224,12520,32.99,20250203,35700,-53.36,20240329,11200,48.66,20241210,2.18,N,378340,500,106 억,,311041,N,N,53,N,00,N +20250224,151249,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16660,470,2,2.90,9895881390,591035,73.41,15970,17100,15950,21000,11340,16190,16743.38,1.46,0,-56936,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3546,-49.88,2.77,12,2.78,-334.00,6025.00,35700,20240329,-53.33,11200,20241210,48.75,17100,-2.57,20250224,12520,33.07,20250203,35700,-53.33,20240329,11200,48.75,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,141246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16650,460,2,2.84,9287884990,554439,68.87,15970,17100,15950,21000,11340,16190,16751.93,1.46,0,-62553,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3544,-49.85,2.76,12,2.60,-334.00,6025.00,35700,20240329,-53.36,11200,20241210,48.66,17100,-2.63,20250224,12520,32.99,20250203,35700,-53.36,20240329,11200,48.66,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,131248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16510,320,2,1.98,8421743590,502278,62.39,15970,17100,15950,21000,11340,16190,16767.18,1.46,0,-46395,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3514,-49.43,2.74,12,2.36,-334.00,6025.00,35700,20240329,-53.75,11200,20241210,47.41,17100,-3.45,20250224,12520,31.87,20250203,35700,-53.75,20240329,11200,47.41,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,121245,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16700,510,2,3.15,8017797740,477936,59.36,15970,17100,15950,21000,11340,16190,16775.97,1.46,0,-41323,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3555,-50.00,2.77,12,2.25,-334.00,6025.00,35700,20240329,-53.22,11200,20241210,49.11,17100,-2.34,20250224,12520,33.39,20250203,35700,-53.22,20240329,11200,49.11,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,111243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16650,460,2,2.84,7465547210,444772,55.25,15970,17100,15950,21000,11340,16190,16785.21,1.46,0,-45143,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3544,-49.85,2.76,12,2.09,-334.00,6025.00,35700,20240329,-53.36,11200,20241210,48.66,17100,-2.63,20250224,12520,32.99,20250203,35700,-53.36,20240329,11200,48.66,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,101242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16760,570,2,3.52,6724067510,400459,49.74,15970,17100,15950,21000,11340,16190,16791.01,1.46,0,-38589,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3568,-50.18,2.78,12,1.88,-334.00,6025.00,35700,20240329,-53.05,11200,20241210,49.64,17100,-1.99,20250224,12520,33.87,20250203,35700,-53.05,20240329,11200,49.64,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N +20250224,091250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,810,2,5.00,3568315690,212720,26.42,15970,17100,15950,21000,11340,16190,16774.90,1.46,0,-17212,17743,16966,16083,15306,14423,17355,15695,106,4810,500,11330,10,1,21285882,3619,-50.90,2.82,12,1.00,-334.00,6025.00,35700,20240329,-52.38,11200,20241210,51.79,17100,-0.58,20250224,12520,35.78,20250203,35700,-52.38,20240329,11200,51.79,20241210,2.18,N,378340,500,106 억,,311041,N,N,0,N,00,N 20250221,161238,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16190,960,2,6.30,12837916100,795429,199.64,15330,16860,15200,19790,10670,15230,16139.36,1.31,0,32433,16476,15852,15486,14862,14496,15670,14680,106,4560,500,10660,10,1,21285882,3446,-48.47,2.69,12,3.74,-334.00,6025.00,35700,20240329,-54.65,11200,20241210,44.55,16860,-3.97,20250221,12520,29.31,20250203,35700,-54.65,20240329,11200,44.55,20241210,2.21,N,378340,500,106 억,,279854,N,N,0,N,00,N 20250221,151242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16250,1020,2,6.70,12232977320,758080,190.27,15330,16860,15200,19790,10670,15230,16136.83,1.31,0,26655,16476,15852,15486,14862,14496,15670,14680,106,4560,500,10660,10,1,21285882,3459,-48.65,2.70,12,3.56,-334.00,6025.00,35700,20240329,-54.48,11200,20241210,45.09,16860,-3.62,20250221,12520,29.79,20250203,35700,-54.48,20240329,11200,45.09,20241210,2.21,N,378340,500,106 억,,279854,N,N,0,N,00,N 20250221,141243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15610,380,2,2.50,3515374330,225923,56.70,15330,15800,15200,19790,10670,15230,15560.10,1.31,0,-13715,16476,15852,15486,14862,14496,15670,14680,106,4560,500,10660,10,1,21285882,3323,-46.74,2.59,12,1.06,-334.00,6025.00,35700,20240329,-56.27,11200,20241210,39.38,16110,-3.10,20250220,12520,24.68,20250203,35700,-56.27,20240329,11200,39.38,20241210,2.21,N,378340,500,106 억,,279854,N,N,0,N,00,N diff --git a/378800/price/prices-20250201.csv b/378800/price/prices-20250201.csv index efa6b3550826..3f35e98b2204 100644 --- a/378800/price/prices-20250201.csv +++ b/378800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,-35,5,-1.02,4907499335,1434828,50.57,3475,3565,3300,4455,2405,3430,3420.27,0.72,0,-65530,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1023,-6.28,4.13,12,4.76,-541.00,823.00,5900,20241023,-42.46,1389,20240708,144.42,5390,-37.01,20250114,3065,10.77,20250214,5900,-42.46,20241023,1389,144.42,20240708,0.10,N,378800,500,150 억,,216551,N,N,30,N,00,N +20250224,151249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,5,2,0.15,4755565720,1390271,49.00,3475,3565,3300,4455,2405,3430,3420.60,0.72,0,-67146,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1035,-6.35,4.17,12,4.61,-541.00,823.00,5900,20241023,-41.78,1389,20240708,147.30,5390,-36.27,20250114,3065,12.07,20250214,5900,-41.78,20241023,1389,147.30,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,141246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,0,3,0.00,4457724345,1303118,45.93,3475,3565,3300,4455,2405,3430,3420.81,0.72,0,-82288,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1034,-6.34,4.17,12,4.32,-541.00,823.00,5900,20241023,-41.86,1389,20240708,146.94,5390,-36.36,20250114,3065,11.91,20250214,5900,-41.86,20241023,1389,146.94,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,131249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-20,5,-0.58,4110640345,1202126,42.37,3475,3565,3300,4455,2405,3430,3419.47,0.72,0,-64458,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1028,-6.30,4.14,12,3.99,-541.00,823.00,5900,20241023,-42.20,1389,20240708,145.50,5390,-36.73,20250114,3065,11.26,20250214,5900,-42.20,20241023,1389,145.50,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,121245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,-30,5,-0.87,3855172060,1127312,39.73,3475,3565,3300,4455,2405,3430,3419.79,0.72,0,-49497,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1025,-6.28,4.13,12,3.74,-541.00,823.00,5900,20241023,-42.37,1389,20240708,144.78,5390,-36.92,20250114,3065,10.93,20250214,5900,-42.37,20241023,1389,144.78,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,111243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,-85,5,-2.48,3513388125,1025982,36.16,3475,3565,3300,4455,2405,3430,3424.41,0.72,0,-31534,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1008,-6.18,4.06,12,3.40,-541.00,823.00,5900,20241023,-43.31,1389,20240708,140.82,5390,-37.94,20250114,3065,9.14,20250214,5900,-43.31,20241023,1389,140.82,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,101242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-95,5,-2.77,3225699980,939779,33.12,3475,3565,3300,4455,2405,3430,3432.40,0.72,0,-34506,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1005,-6.16,4.05,12,3.12,-541.00,823.00,5900,20241023,-43.47,1389,20240708,140.10,5390,-38.13,20250114,3065,8.81,20250214,5900,-43.47,20241023,1389,140.10,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N +20250224,091250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,65,2,1.90,1328470920,378122,13.33,3475,3565,3450,4455,2405,3430,3513.45,0.72,0,-58567,3930,3680,3555,3305,3180,3617,3242,151,1025,500,2120,5,1,30143031,1053,-6.46,4.25,12,1.25,-541.00,823.00,5900,20241023,-40.76,1389,20240708,151.62,5390,-35.16,20250114,3065,14.03,20250214,5900,-40.76,20241023,1389,151.62,20240708,0.10,N,378800,500,150 억,,216551,N,N,0,N,00,N 20250221,161238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-255,5,-6.92,10070081010,2796094,18.68,3650,3805,3430,4790,2580,3685,3601.48,0.95,0,-65710,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1034,-6.34,4.17,12,9.28,-541.00,823.00,5900,20241023,-41.86,1389,20240708,146.94,5390,-36.36,20250114,3065,11.91,20250214,5900,-41.86,20241023,1389,146.94,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N 20250221,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-240,5,-6.51,9716337830,2693225,17.99,3650,3805,3440,4790,2580,3685,3607.58,0.95,0,-75854,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1038,-6.37,4.19,12,8.93,-541.00,823.00,5900,20241023,-41.61,1389,20240708,148.02,5390,-36.09,20250114,3065,12.40,20250214,5900,-41.61,20241023,1389,148.02,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N 20250221,141244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,-165,5,-4.48,8348847030,2299138,15.36,3650,3805,3500,4790,2580,3685,3631.20,0.95,0,55377,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1061,-6.51,4.28,12,7.63,-541.00,823.00,5900,20241023,-40.34,1389,20240708,153.42,5390,-34.69,20250114,3065,14.85,20250214,5900,-40.34,20241023,1389,153.42,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N diff --git a/378850/price/prices-20250201.csv b/378850/price/prices-20250201.csv index 705ed15fc41c..233b1add4e20 100644 --- a/378850/price/prices-20250201.csv +++ b/378850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3050,10,2,0.33,64517190,21242,56.48,3045,3065,3000,3950,2130,3040,3037.18,0.72,0,-445,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,579,2.39,0.51,12,0.11,1275.00,5925.00,5560,20240621,-45.14,2755,20241209,10.71,3150,-3.17,20250214,2775,9.91,20250204,5560,-45.14,20240621,2755,10.71,20241209,1.42,N,378850,500,94 억,,137163,N,N,2,N,00,N +20250224,151250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,-5,5,-0.16,60003185,19762,52.54,3045,3065,3000,3950,2130,3040,3036.29,0.72,0,-445,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,576,2.38,0.51,12,0.10,1275.00,5925.00,5560,20240621,-45.41,2755,20241209,10.16,3150,-3.65,20250214,2775,9.37,20250204,5560,-45.41,20240621,2755,10.16,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,141247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3050,10,2,0.33,43262205,14276,37.96,3045,3065,3000,3950,2130,3040,3030.42,0.72,0,-479,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,579,2.39,0.51,12,0.08,1275.00,5925.00,5560,20240621,-45.14,2755,20241209,10.71,3150,-3.17,20250214,2775,9.91,20250204,5560,-45.14,20240621,2755,10.71,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,131249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,-5,5,-0.16,27328755,9036,24.03,3045,3045,3000,3950,2130,3040,3024.43,0.72,0,-68,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,576,2.38,0.51,12,0.05,1275.00,5925.00,5560,20240621,-45.41,2755,20241209,10.16,3150,-3.65,20250214,2775,9.37,20250204,5560,-45.41,20240621,2755,10.16,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,121246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3035,-5,5,-0.16,22245085,7359,19.57,3045,3045,3000,3950,2130,3040,3022.84,0.72,0,-121,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,576,2.38,0.51,12,0.04,1275.00,5925.00,5560,20240621,-45.41,2755,20241209,10.16,3150,-3.65,20250214,2775,9.37,20250204,5560,-45.41,20240621,2755,10.16,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,111244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,-20,5,-0.66,19944840,6600,17.55,3045,3045,3000,3950,2130,3040,3021.95,0.72,0,-24,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,574,2.37,0.51,12,0.03,1275.00,5925.00,5560,20240621,-45.68,2755,20241209,9.62,3150,-4.13,20250214,2775,8.83,20250204,5560,-45.68,20240621,2755,9.62,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,101242,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-35,5,-1.15,14516700,4791,12.74,3045,3045,3005,3950,2130,3040,3029.99,0.72,0,-243,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,571,2.36,0.51,12,0.03,1275.00,5925.00,5560,20240621,-45.95,2755,20241209,9.07,3150,-4.60,20250214,2775,8.29,20250204,5560,-45.95,20240621,2755,9.07,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N +20250224,091251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3015,-25,5,-0.82,9830710,3235,8.60,3045,3045,3010,3950,2130,3040,3038.86,0.72,0,-336,3116,3077,3031,2992,2946,3055,2970,95,910,500,1940,5,1,18993623,573,2.36,0.51,12,0.02,1275.00,5925.00,5560,20240621,-45.77,2755,20241209,9.44,3150,-4.29,20250214,2775,8.65,20250204,5560,-45.77,20240621,2755,9.44,20241209,1.42,N,378850,500,94 억,,137163,N,N,11,N,00,N 20250221,161238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3040,60,2,2.01,114024750,37610,74.25,3045,3070,2985,3870,2090,2980,3031.72,0.71,0,1415,3083,3031,2993,2941,2903,3012,2922,95,890,500,1900,5,1,18993623,577,2.38,0.51,12,0.20,1275.00,5925.00,5560,20240621,-45.32,2755,20241209,10.34,3150,-3.49,20250214,2775,9.55,20250204,5560,-45.32,20240621,2755,10.34,20241209,1.44,N,378850,500,94 억,,135761,N,N,11,N,00,N 20250221,151243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3045,65,2,2.18,103998325,34313,67.74,3045,3070,2985,3870,2090,2980,3030.87,0.71,0,1375,3083,3031,2993,2941,2903,3012,2922,95,890,500,1900,5,1,18993623,578,2.39,0.51,12,0.18,1275.00,5925.00,5560,20240621,-45.23,2755,20241209,10.53,3150,-3.33,20250214,2775,9.73,20250204,5560,-45.23,20240621,2755,10.53,20241209,1.44,N,378850,500,94 억,,135761,N,N,6,N,00,N 20250221,141244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3055,75,2,2.52,89151515,29455,58.15,3045,3060,2985,3870,2090,2980,3026.70,0.71,0,1492,3083,3031,2993,2941,2903,3012,2922,95,890,500,1900,5,1,18993623,580,2.40,0.52,12,0.16,1275.00,5925.00,5560,20240621,-45.05,2755,20241209,10.89,3150,-3.02,20250214,2775,10.09,20250204,5560,-45.05,20240621,2755,10.89,20241209,1.44,N,378850,500,94 억,,135761,N,N,6,N,00,N diff --git a/379390/price/prices-20250201.csv b/379390/price/prices-20250201.csv index 5a3158690e32..4d8d8e73d914 100644 --- a/379390/price/prices-20250201.csv +++ b/379390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161249,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,151250,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,141247,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,131249,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,121246,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,111244,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,101242,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,8000,1,1.69,8000,8000,8000,9200,6800,8000,8000.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20250224,091251,57,100.00,KONEX,,,N,N,N,N, ,N,8000,0,3,0.00,0,0,0.00,0,0,0,9200,6800,8000,0.00,0.00,0,0,8133,8066,7933,7866,7733,8100,7900,14,1200,500,5440,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250221,161238,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8000,-200,5,-2.44,461000,59,163.89,7800,8000,7800,9430,6970,8200,7813.56,0.00,0,0,8333,8266,8133,8066,7933,8300,8100,14,1230,500,5570,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250221,151243,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8000,-200,5,-2.44,461000,59,163.89,7800,8000,7800,9430,6970,8200,7813.56,0.00,0,0,8333,8266,8133,8066,7933,8300,8100,14,1230,500,5570,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20250221,141244,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8000,-200,5,-2.44,437000,56,155.56,7800,8000,7800,9430,6970,8200,7803.57,0.00,0,0,8333,8266,8133,8066,7933,8300,8100,14,1230,500,5570,10,1,2841460,227,24.17,2.01,12,0.00,331.00,3986.00,10000,20240621,-20.00,7800,20250221,2.56,9600,-16.67,20250109,7800,2.56,20250221,10000,-20.00,20240621,7800,2.56,20250221,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250201.csv b/380540/price/prices-20250201.csv index d03c9bd64882..dc609caab0c2 100644 --- a/380540/price/prices-20250201.csv +++ b/380540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,29,2,2.09,823209906,588191,20.87,1340,1430,1335,1807,973,1390,1399.56,1.99,0,96316,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,424,-9.10,1.79,12,1.97,-156.00,791.00,1629,20240221,-12.89,855,20250212,65.96,1549,-8.39,20250107,855,65.96,20250212,1600,-11.31,20240802,855,65.96,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,151250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1399,9,2,0.65,785284280,561370,19.92,1340,1430,1335,1807,973,1390,1398.87,1.99,0,100528,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,418,-8.97,1.77,12,1.88,-156.00,791.00,1629,20240221,-14.12,855,20250212,63.63,1549,-9.68,20250107,855,63.63,20250212,1600,-12.56,20240802,855,63.63,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,141247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1414,24,2,1.73,678254720,485140,17.22,1340,1430,1335,1807,973,1390,1398.06,1.99,0,88382,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,423,-9.06,1.79,12,1.62,-156.00,791.00,1629,20240221,-13.20,855,20250212,65.38,1549,-8.72,20250107,855,65.38,20250212,1600,-11.62,20240802,855,65.38,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,131250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,29,2,2.09,504604680,362934,12.88,1340,1419,1335,1807,973,1390,1390.35,1.99,0,39553,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,424,-9.10,1.79,12,1.21,-156.00,791.00,1629,20240221,-12.89,855,20250212,65.96,1549,-8.39,20250107,855,65.96,20250212,1600,-11.31,20240802,855,65.96,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,1,2,0.07,409719971,295673,10.49,1340,1419,1335,1807,973,1390,1385.72,1.99,0,3309,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,416,-8.92,1.76,12,0.99,-156.00,791.00,1629,20240221,-14.61,855,20250212,62.69,1549,-10.20,20250107,855,62.69,20250212,1600,-13.06,20240802,855,62.69,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,111244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1396,6,2,0.43,369933876,267125,9.48,1340,1419,1335,1807,973,1390,1384.87,1.99,0,-1227,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,417,-8.95,1.76,12,0.89,-156.00,791.00,1629,20240221,-14.30,855,20250212,63.27,1549,-9.88,20250107,855,63.27,20250212,1600,-12.75,20240802,855,63.27,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,101243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1397,7,2,0.50,234110509,169859,6.03,1340,1408,1335,1807,973,1390,1378.26,1.99,0,-31942,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,418,-8.96,1.77,12,0.57,-156.00,791.00,1629,20240221,-14.24,855,20250212,63.39,1549,-9.81,20250107,855,63.39,20250212,1600,-12.69,20240802,855,63.39,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N +20250224,091251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1367,-23,5,-1.65,86799229,63752,2.26,1340,1389,1335,1807,973,1390,1361.51,1.99,0,2286,1545,1467,1401,1323,1257,1506,1362,30,417,100,880,1,1,29899596,409,-8.76,1.73,12,0.21,-156.00,791.00,1629,20240221,-16.08,855,20250212,59.88,1549,-11.75,20250107,855,59.88,20250212,1600,-14.56,20240802,855,59.88,20250212,2.45,N,380540,100,29 억,,595331,N,N,0,N,00,N 20250221,161239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1390,80,2,6.11,3959045499,2813373,421.90,1342,1479,1335,1703,917,1310,1407.27,1.84,0,65781,1403,1356,1271,1224,1139,1380,1248,30,393,100,830,1,1,29899596,416,-8.91,1.76,12,9.41,-156.00,791.00,1629,20240221,-14.67,855,20250212,62.57,1549,-10.26,20250107,855,62.57,20250212,1629,-14.67,20240221,855,62.57,20250212,2.44,N,380540,100,29 억,,549743,N,N,0,N,00,N 20250221,151243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,88,2,6.72,3901103301,2771662,415.64,1342,1479,1335,1703,917,1310,1407.50,1.84,0,72789,1403,1356,1271,1224,1139,1380,1248,30,393,100,830,1,1,29899596,418,-8.96,1.77,12,9.27,-156.00,791.00,1629,20240221,-14.18,855,20250212,63.51,1549,-9.75,20250107,855,63.51,20250212,1629,-14.18,20240221,855,63.51,20250212,2.44,N,380540,100,29 억,,549743,N,N,0,N,00,N 20250221,141244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1376,66,2,5.04,3746494889,2660578,398.99,1342,1479,1335,1703,917,1310,1408.15,1.84,0,86652,1403,1356,1271,1224,1139,1380,1248,30,393,100,830,1,1,29899596,411,-8.82,1.74,12,8.90,-156.00,791.00,1629,20240221,-15.53,855,20250212,60.94,1549,-11.17,20250107,855,60.94,20250212,1629,-15.53,20240221,855,60.94,20250212,2.44,N,380540,100,29 억,,549743,N,N,0,N,00,N diff --git a/381620/price/prices-20250201.csv b/381620/price/prices-20250201.csv index 90f18353e299..acb844db9439 100644 --- a/381620/price/prices-20250201.csv +++ b/381620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,-860,5,-7.62,21435632480,1938961,63.02,11120,12230,10210,14670,7910,11290,11055.63,2.06,0,-153797,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1368,39.81,5.65,12,14.78,262.00,1845.00,21407,20240930,-51.28,7169,20241230,45.49,16890,-38.25,20250214,7869,32.55,20250102,64200,-83.75,20240930,8560,21.85,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,151251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,-830,5,-7.35,21076136550,1904570,61.90,11120,12230,10210,14670,7910,11290,11066.09,2.06,0,-155055,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1372,39.92,5.67,12,14.52,262.00,1845.00,21407,20240930,-51.14,7169,20241230,45.91,16890,-38.07,20250214,7869,32.93,20250102,64200,-83.71,20240930,8560,22.20,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,-650,5,-5.76,20125131940,1814155,58.97,11120,12230,10210,14670,7910,11290,11093.39,2.06,0,-156640,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1396,40.61,5.77,12,13.83,262.00,1845.00,21407,20240930,-50.30,7169,20241230,48.42,16890,-37.00,20250214,7869,35.21,20250102,64200,-83.43,20240930,8560,24.30,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,131250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,-30,5,-0.27,16652682600,1493579,48.55,11120,12230,10210,14670,7910,11290,11149.52,2.06,0,-142344,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1477,42.98,6.10,12,11.39,262.00,1845.00,21407,20240930,-47.40,7169,20241230,57.07,16890,-33.33,20250214,7869,43.09,20250102,64200,-82.46,20240930,8560,31.54,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,121247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-940,5,-8.33,4409312880,418421,13.60,11120,11160,10210,14670,7910,11290,10537.98,2.06,0,-92012,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1358,39.50,5.61,12,3.19,262.00,1845.00,21407,20240930,-51.65,7169,20241230,44.37,16890,-38.72,20250214,7869,31.53,20250102,64200,-83.88,20240930,8560,20.91,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,111244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-880,5,-7.79,3704823900,350056,11.38,11120,11160,10210,14670,7910,11290,10583.52,2.06,0,-72419,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1366,39.73,5.64,12,2.67,262.00,1845.00,21407,20240930,-51.37,7169,20241230,45.21,16890,-38.37,20250214,7869,32.29,20250102,64200,-83.79,20240930,8560,21.61,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,101243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,-800,5,-7.09,2692056190,252355,8.20,11120,11160,10420,14670,7910,11290,10667.73,2.06,0,-42113,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1376,40.04,5.69,12,1.92,262.00,1845.00,21407,20240930,-51.00,7169,20241230,46.32,16890,-37.89,20250214,7869,33.31,20250102,64200,-83.66,20240930,8560,22.55,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N +20250224,091252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-680,5,-6.02,1205435150,111745,3.63,11120,11160,10570,14670,7910,11290,10787.37,2.06,0,-24380,13743,12516,11513,10286,9283,13130,10900,13,3380,100,6990,10,1,13117920,1392,40.50,5.75,12,0.85,262.00,1845.00,21407,20240930,-50.44,7169,20241230,48.00,16890,-37.18,20250214,7869,34.83,20250102,64200,-83.47,20240930,8560,23.95,20250203,1.30,N,381620,100,13 억,,270568,N,N,0,N,00,N 20250221,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-210,5,-1.83,36596887660,3061849,2072.49,10790,12740,10510,14950,8050,11500,11953.21,2.04,224078,2725,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1481,43.09,6.12,12,23.34,262.00,1845.00,21407,20240930,-47.26,7169,20241230,57.48,16890,-33.16,20250214,7869,43.47,20250102,64200,-82.41,20240930,8560,31.89,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N 20250221,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-100,5,-0.87,36061978680,3014601,2040.50,10790,12740,10510,14950,8050,11500,11962.63,2.04,224078,5603,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1495,43.51,6.18,12,22.98,262.00,1845.00,21407,20240930,-46.75,7169,20241230,59.02,16890,-32.50,20250214,7869,44.87,20250102,64200,-82.24,20240930,8560,33.18,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N 20250221,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,210,2,1.83,34774894950,2902789,1964.82,10790,12740,10510,14950,8050,11500,11980.03,2.04,224078,-801,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1536,44.69,6.35,12,22.13,262.00,1845.00,21407,20240930,-45.30,7169,20241230,63.34,16890,-30.67,20250214,7869,48.81,20250102,64200,-81.76,20240930,8560,36.80,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N diff --git a/381970/price/prices-20250201.csv b/381970/price/prices-20250201.csv index fb65f285e77c..87f9b03f980b 100644 --- a/381970/price/prices-20250201.csv +++ b/381970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13400,130,2,0.98,1626827070,121942,321.28,13270,13450,13200,17250,9290,13270,13340.99,8.77,0,24209,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6456,22.71,2.75,12,0.25,590.00,4876.00,15000,20240618,-10.67,11100,20240805,20.72,13950,-3.94,20250206,12520,7.03,20250108,15000,-10.67,20240618,11100,20.72,20240805,0.27,N,381970,500,240 억,,4224854,N,N,131,N,00,N +20250224,151251,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13340,70,2,0.53,1551438060,116304,306.43,13270,13450,13200,17250,9290,13270,13339.51,8.77,0,24362,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6427,22.61,2.74,12,0.24,590.00,4876.00,15000,20240618,-11.07,11100,20240805,20.18,13950,-4.37,20250206,12520,6.55,20250108,15000,-11.07,20240618,11100,20.18,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,141248,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13240,-30,5,-0.23,1178618520,88304,232.65,13270,13450,13200,17250,9290,13270,13347.28,8.77,0,15476,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6379,22.44,2.72,12,0.18,590.00,4876.00,15000,20240618,-11.73,11100,20240805,19.28,13950,-5.09,20250206,12520,5.75,20250108,15000,-11.73,20240618,11100,19.28,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,131250,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13390,120,2,0.90,854413080,64030,168.70,13270,13420,13200,17250,9290,13270,13343.95,8.77,0,16048,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6452,22.69,2.75,12,0.13,590.00,4876.00,15000,20240618,-10.73,11100,20240805,20.63,13950,-4.01,20250206,12520,6.95,20250108,15000,-10.73,20240618,11100,20.63,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,121247,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,80,2,0.60,772609040,57917,152.59,13270,13420,13200,17250,9290,13270,13339.94,8.77,0,16923,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6432,22.63,2.74,12,0.12,590.00,4876.00,15000,20240618,-11.00,11100,20240805,20.27,13950,-4.30,20250206,12520,6.63,20250108,15000,-11.00,20240618,11100,20.27,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,111245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13380,110,2,0.83,662246270,49660,130.84,13270,13420,13200,17250,9290,13270,13335.61,8.77,0,16909,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6447,22.68,2.74,12,0.10,590.00,4876.00,15000,20240618,-10.80,11100,20240805,20.54,13950,-4.09,20250206,12520,6.87,20250108,15000,-10.80,20240618,11100,20.54,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,101243,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13320,50,2,0.38,388503640,29185,76.89,13270,13360,13200,17250,9290,13270,13311.76,8.77,0,12010,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6418,22.58,2.73,12,0.06,590.00,4876.00,15000,20240618,-11.20,11100,20240805,20.00,13950,-4.52,20250206,12520,6.39,20250108,15000,-11.20,20240618,11100,20.00,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N +20250224,091252,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13260,-10,5,-0.08,30186230,2276,6.00,13270,13270,13200,17250,9290,13270,13262.84,8.77,0,166,13370,13320,13260,13210,13150,13345,13235,241,3980,500,9810,10,1,48182073,6389,22.47,2.72,12,0.00,590.00,4876.00,15000,20240618,-11.60,11100,20240805,19.46,13950,-4.95,20250206,12520,5.91,20250108,15000,-11.60,20240618,11100,19.46,20240805,0.27,N,381970,500,240 억,,4224854,N,N,45,N,00,N 20250221,161239,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13270,60,2,0.45,501884890,37898,59.96,13220,13310,13200,17170,9250,13210,13243.04,8.77,0,-4904,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6394,22.49,2.72,12,0.08,590.00,4876.00,15000,20240618,-11.53,11100,20240805,19.55,13950,-4.87,20250206,12520,5.99,20250108,15000,-11.53,20240618,11100,19.55,20240805,0.26,N,381970,500,240 억,,4224372,N,N,45,N,00,N 20250221,151244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13260,50,2,0.38,470880890,35560,56.26,13220,13310,13200,17170,9250,13210,13241.87,8.77,0,-4663,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6389,22.47,2.72,12,0.07,590.00,4876.00,15000,20240618,-11.60,11100,20240805,19.46,13950,-4.95,20250206,12520,5.91,20250108,15000,-11.60,20240618,11100,19.46,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N 20250221,141245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13240,30,2,0.23,370910120,28019,44.33,13220,13310,13200,17170,9250,13210,13237.81,8.77,0,-2875,13390,13300,13200,13110,13010,13250,13060,241,3960,500,9770,10,1,48182073,6379,22.44,2.72,12,0.06,590.00,4876.00,15000,20240618,-11.73,11100,20240805,19.28,13950,-5.09,20250206,12520,5.75,20250108,15000,-11.73,20240618,11100,19.28,20240805,0.26,N,381970,500,240 억,,4224372,N,N,11,N,00,N diff --git a/382150/price/prices-20250201.csv b/382150/price/prices-20250201.csv index 8b4c92e48b59..e7c4fd534c36 100644 --- a/382150/price/prices-20250201.csv +++ b/382150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12280,-570,5,-4.44,14907101160,1193891,14.83,12890,13060,12190,16700,9000,12850,12487.78,1.31,0,69841,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1459,-26.52,7.74,12,10.05,-463.00,1586.00,16100,20250220,-23.73,6260,20250102,96.17,16100,-23.73,20250220,6260,96.17,20250102,16100,-23.73,20250220,6260,96.17,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12300,-550,5,-4.28,14061920670,1124964,13.98,12890,13060,12190,16700,9000,12850,12499.81,1.31,0,54205,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1461,-26.57,7.76,12,9.47,-463.00,1586.00,16100,20250220,-23.60,6260,20250102,96.49,16100,-23.60,20250220,6260,96.49,20250102,16100,-23.60,20250220,6260,96.49,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12360,-490,5,-3.81,12379208250,987814,12.27,12890,13060,12200,16700,9000,12850,12531.84,1.31,0,20895,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1469,-26.70,7.79,12,8.31,-463.00,1586.00,16100,20250220,-23.23,6260,20250102,97.44,16100,-23.23,20250220,6260,97.44,20250102,16100,-23.23,20250220,6260,97.44,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,131250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12300,-550,5,-4.28,11395418320,907991,11.28,12890,13060,12200,16700,9000,12850,12550.06,1.31,0,-3964,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1461,-26.57,7.76,12,7.64,-463.00,1586.00,16100,20250220,-23.60,6260,20250102,96.49,16100,-23.60,20250220,6260,96.49,20250102,16100,-23.60,20250220,6260,96.49,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,121247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12520,-330,5,-2.57,10025866930,797514,9.91,12890,13060,12200,16700,9000,12850,12571.31,1.31,0,21850,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1488,-27.04,7.89,12,6.71,-463.00,1586.00,16100,20250220,-22.24,6260,20250102,100.00,16100,-22.24,20250220,6260,100.00,20250102,16100,-22.24,20250220,6260,100.00,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,111245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12430,-420,5,-3.27,9305595530,739724,9.19,12890,13060,12200,16700,9000,12850,12579.73,1.31,0,20308,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1477,-26.85,7.84,12,6.23,-463.00,1586.00,16100,20250220,-22.80,6260,20250102,98.56,16100,-22.80,20250220,6260,98.56,20250102,16100,-22.80,20250220,6260,98.56,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,101244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12620,-230,5,-1.79,7803751260,620241,7.71,12890,13060,12200,16700,9000,12850,12581.70,1.31,0,20089,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1500,-27.26,7.96,12,5.22,-463.00,1586.00,16100,20250220,-21.61,6260,20250102,101.60,16100,-21.61,20250220,6260,101.60,20250102,16100,-21.61,20250220,6260,101.60,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N +20250224,091252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12480,-370,5,-2.88,4496635250,358136,4.45,12890,13060,12200,16700,9000,12850,12555.46,1.31,0,24281,15823,14336,13563,12076,11303,13950,11690,59,3850,500,8990,10,1,11881937,1483,-26.95,7.87,12,3.01,-463.00,1586.00,16100,20250220,-22.48,6260,20250102,99.36,16100,-22.48,20250220,6260,99.36,20250102,16100,-22.48,20250220,6260,99.36,20250102,2.70,N,382150,500,59 억,,155893,N,N,0,N,00,N 20250221,161240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12850,-850,5,-6.20,113647870750,7993672,36.97,14210,15050,12790,17810,9590,13700,14219.35,2.15,0,-122312,17613,15656,14143,12186,10673,16635,13165,59,4110,500,9590,10,1,11881937,1527,-27.75,8.10,12,67.28,-463.00,1586.00,16100,20250220,-20.19,6260,20250102,105.27,16100,-20.19,20250220,6260,105.27,20250102,16100,-20.19,20250220,6260,105.27,20250102,2.57,N,382150,500,59 억,,255940,N,N,0,N,00,N 20250221,151244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12790,-910,5,-6.64,111455196930,7823681,36.18,14210,15050,12790,17810,9590,13700,14245.95,2.15,0,-135171,17613,15656,14143,12186,10673,16635,13165,59,4110,500,9590,10,1,11881937,1520,-27.62,8.06,12,65.85,-463.00,1586.00,16100,20250220,-20.56,6260,20250102,104.31,16100,-20.56,20250220,6260,104.31,20250102,16100,-20.56,20250220,6260,104.31,20250102,2.57,N,382150,500,59 억,,255940,Y,N,0,N,00,N 20250221,141245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13310,-390,5,-2.85,106597638810,7452122,34.47,14210,15050,13100,17810,9590,13700,14304.42,2.15,0,-159534,17613,15656,14143,12186,10673,16635,13165,59,4110,500,9590,10,1,11881937,1581,-28.75,8.39,12,62.72,-463.00,1586.00,16100,20250220,-17.33,6260,20250102,112.62,16100,-17.33,20250220,6260,112.62,20250102,16100,-17.33,20250220,6260,112.62,20250102,2.57,N,382150,500,59 억,,255940,N,N,0,N,00,N diff --git a/382480/price/prices-20250201.csv b/382480/price/prices-20250201.csv index 7f49adee6237..6dbf443ac15d 100644 --- a/382480/price/prices-20250201.csv +++ b/382480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,30,2,1.38,195561550,89738,87.43,2155,2210,2155,2820,1520,2170,2179.25,0.70,0,18772,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,866,13.33,1.09,12,0.23,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2220,-0.90,20250219,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,151251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,20,2,0.92,187015960,85853,83.65,2155,2210,2155,2820,1520,2170,2178.33,0.70,0,19244,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,862,13.27,1.08,12,0.22,165.00,2027.00,3565,20240312,-38.57,1794,20241209,22.07,2220,-1.35,20250219,1929,13.53,20250203,3565,-38.57,20240312,1794,22.07,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,30,2,1.38,159671810,73405,71.52,2155,2210,2155,2820,1520,2170,2175.22,0.70,0,18164,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,866,13.33,1.09,12,0.19,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2220,-0.90,20250219,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,131251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,137465970,63274,61.65,2155,2200,2155,2820,1520,2170,2172.55,0.70,0,17859,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,858,13.21,1.08,12,0.16,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2220,-1.80,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,121248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,5,2,0.23,123980625,57082,55.62,2155,2200,2155,2820,1520,2170,2171.97,0.70,0,14185,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,856,13.18,1.07,12,0.15,165.00,2027.00,3565,20240312,-38.99,1794,20241209,21.24,2220,-2.03,20250219,1929,12.75,20250203,3565,-38.99,20240312,1794,21.24,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,111245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,15,2,0.69,88031835,40572,39.53,2155,2185,2155,2820,1520,2170,2169.77,0.70,0,9495,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,860,13.24,1.08,12,0.10,165.00,2027.00,3565,20240312,-38.71,1794,20241209,21.79,2220,-1.58,20250219,1929,13.27,20250203,3565,-38.71,20240312,1794,21.79,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,59182565,27290,26.59,2155,2185,2155,2820,1520,2170,2168.65,0.70,0,6226,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,854,13.15,1.07,12,0.07,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N +20250224,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,5,2,0.23,8732545,4016,3.91,2155,2185,2155,2820,1520,2170,2174.44,0.70,0,-644,2216,2192,2166,2142,2116,2205,2155,39,650,100,1600,5,1,39357140,856,13.18,1.07,12,0.01,165.00,2027.00,3565,20240312,-38.99,1794,20241209,21.24,2220,-2.03,20250219,1929,12.75,20250203,3565,-38.99,20240312,1794,21.24,20241209,2.50,N,382480,100,39 억,,274175,N,N,0,N,00,N 20250221,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,219714165,101586,55.65,2150,2190,2140,2840,1530,2185,2162.62,0.67,0,6836,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.26,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N 20250221,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,206416345,95457,52.30,2150,2190,2140,2840,1530,2185,2162.40,0.67,0,7295,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.24,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N 20250221,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-20,5,-0.92,189416665,87615,48.00,2150,2190,2140,2840,1530,2185,2161.92,0.67,0,2156,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,852,13.12,1.07,12,0.22,165.00,2027.00,3565,20240312,-39.27,1794,20241209,20.68,2220,-2.48,20250219,1929,12.23,20250203,3565,-39.27,20240312,1794,20.68,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N diff --git a/382800/price/prices-20250201.csv b/382800/price/prices-20250201.csv index 1c3e8e3ba8ef..4f84f65d39ae 100644 --- a/382800/price/prices-20250201.csv +++ b/382800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,50,2,1.25,193505135,48794,59.75,3970,4050,3850,5200,2800,4000,3965.76,6.59,0,4265,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1281,6.89,1.33,12,0.15,588.00,3047.00,6520,20240215,-37.88,2410,20241206,68.05,4400,-7.95,20250113,3275,23.66,20250102,6230,-34.99,20240502,2410,68.05,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,184233750,46490,56.93,3970,4010,3850,5200,2800,4000,3962.87,6.59,0,4708,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1265,6.80,1.31,12,0.15,588.00,3047.00,6520,20240215,-38.65,2410,20241206,65.98,4400,-9.09,20250113,3275,22.14,20250102,6230,-35.79,20240502,2410,65.98,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,120596730,30492,37.34,3970,4010,3850,5200,2800,4000,3955.03,6.59,0,1291,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1265,6.80,1.31,12,0.10,588.00,3047.00,6520,20240215,-38.65,2410,20241206,65.98,4400,-9.09,20250113,3275,22.14,20250102,6230,-35.79,20240502,2410,65.98,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,131251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,0,3,0.00,118509830,29967,36.69,3970,4010,3850,5200,2800,4000,3954.68,6.59,0,1291,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1265,6.80,1.31,12,0.09,588.00,3047.00,6520,20240215,-38.65,2410,20241206,65.98,4400,-9.09,20250113,3275,22.14,20250102,6230,-35.79,20240502,2410,65.98,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,121248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-10,5,-0.25,101144250,25624,31.38,3970,4010,3850,5200,2800,4000,3947.25,6.59,0,1296,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1262,6.79,1.31,12,0.08,588.00,3047.00,6520,20240215,-38.80,2410,20241206,65.56,4400,-9.32,20250113,3275,21.83,20250102,6230,-35.96,20240502,2410,65.56,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,111246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-50,5,-1.25,61557465,15718,19.25,3970,4000,3850,5200,2800,4000,3916.37,6.59,0,1065,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1249,6.72,1.30,12,0.05,588.00,3047.00,6520,20240215,-39.42,2410,20241206,63.90,4400,-10.23,20250113,3275,20.61,20250102,6230,-36.60,20240502,2410,63.90,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-75,5,-1.88,44447975,11369,13.92,3970,4000,3850,5200,2800,4000,3909.58,6.59,0,1051,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1242,6.68,1.29,12,0.04,588.00,3047.00,6520,20240215,-39.80,2410,20241206,62.86,4400,-10.80,20250113,3275,19.85,20250102,6230,-37.00,20240502,2410,62.86,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N +20250224,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-110,5,-2.75,21446445,5501,6.74,3970,4000,3850,5200,2800,4000,3898.64,6.59,0,1200,4173,4086,4013,3926,3853,4050,3890,159,1200,500,2800,5,1,31631041,1230,6.62,1.28,12,0.02,588.00,3047.00,6520,20240215,-40.34,2410,20241206,61.41,4400,-11.59,20250113,3275,18.78,20250102,6230,-37.56,20240502,2410,61.41,20241206,3.70,N,382800,500,158 억,,2084674,N,N,0,N,00,N 20250221,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-100,5,-2.44,325936505,81666,117.58,4060,4100,3940,5330,2870,4100,3991.09,6.68,0,-29504,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1265,6.80,1.31,12,0.26,588.00,3047.00,6520,20240215,-38.65,2410,20241206,65.98,4400,-9.09,20250113,3275,22.14,20250102,6300,-36.51,20240223,2410,65.98,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N 20250221,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-145,5,-3.54,291545600,73057,105.19,4060,4100,3940,5330,2870,4100,3990.66,6.68,0,-25507,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1251,6.73,1.30,12,0.23,588.00,3047.00,6520,20240215,-39.34,2410,20241206,64.11,4400,-10.11,20250113,3275,20.76,20250102,6300,-37.22,20240223,2410,64.11,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N 20250221,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-150,5,-3.66,201858175,50343,72.48,4060,4100,3945,5330,2870,4100,4009.66,6.68,0,-25530,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1249,6.72,1.30,12,0.16,588.00,3047.00,6520,20240215,-39.42,2410,20241206,63.90,4400,-10.23,20250113,3275,20.61,20250102,6300,-37.30,20240223,2410,63.90,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N diff --git a/382840/price/prices-20250201.csv b/382840/price/prices-20250201.csv index aab106f0dc91..b5cd5fda946e 100644 --- a/382840/price/prices-20250201.csv +++ b/382840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161251,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12000,50,2,0.42,3526531770,297021,58.58,11700,12040,11570,15530,8370,11950,11872.44,1.90,0,-18050,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1833,32.70,1.51,12,1.94,367.00,7939.00,20650,20240312,-41.89,8600,20240805,39.53,12690,-5.44,20250109,9360,28.21,20250102,20650,-41.89,20240312,8600,39.53,20240805,4.39,N,382840,100,15 억,,289981,N,N,43,N,00,N +20250224,151252,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11980,30,2,0.25,3288845080,277186,54.67,11700,12040,11570,15530,8370,11950,11865.11,1.90,0,-18569,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1830,32.64,1.51,12,1.82,367.00,7939.00,20650,20240312,-41.99,8600,20240805,39.30,12690,-5.59,20250109,9360,27.99,20250102,20650,-41.99,20240312,8600,39.30,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,141249,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11890,-60,5,-0.50,2944338060,248290,48.97,11700,12040,11570,15530,8370,11950,11858.45,1.90,0,-19018,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1816,32.40,1.50,12,1.63,367.00,7939.00,20650,20240312,-42.42,8600,20240805,38.26,12690,-6.30,20250109,9360,27.03,20250102,20650,-42.42,20240312,8600,38.26,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,131251,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11920,-30,5,-0.25,2498720150,210976,41.61,11700,12040,11570,15530,8370,11950,11843.61,1.90,0,-17811,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1820,32.48,1.50,12,1.38,367.00,7939.00,20650,20240312,-42.28,8600,20240805,38.60,12690,-6.07,20250109,9360,27.35,20250102,20650,-42.28,20240312,8600,38.60,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,121248,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11890,-60,5,-0.50,2226355960,188026,37.09,11700,12040,11570,15530,8370,11950,11840.66,1.90,0,-18633,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1816,32.40,1.50,12,1.23,367.00,7939.00,20650,20240312,-42.42,8600,20240805,38.26,12690,-6.30,20250109,9360,27.03,20250102,20650,-42.42,20240312,8600,38.26,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,111246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11840,-110,5,-0.92,2094242710,176914,34.89,11700,12040,11570,15530,8370,11950,11837.61,1.90,0,-19918,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1808,32.26,1.49,12,1.16,367.00,7939.00,20650,20240312,-42.66,8600,20240805,37.67,12690,-6.70,20250109,9360,26.50,20250102,20650,-42.66,20240312,8600,37.67,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,101244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11900,-50,5,-0.42,1671780660,141314,27.87,11700,12040,11570,15530,8370,11950,11830.23,1.90,0,-11694,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1817,32.43,1.50,12,0.93,367.00,7939.00,20650,20240312,-42.37,8600,20240805,38.37,12690,-6.23,20250109,9360,27.14,20250102,20650,-42.37,20240312,8600,38.37,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N +20250224,091253,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11820,-130,5,-1.09,665296510,56569,11.16,11700,11970,11570,15530,8370,11950,11760.68,1.90,0,-169,12796,12372,11846,11422,10896,12585,11635,15,3580,100,8600,10,1,15271581,1805,32.21,1.49,12,0.37,367.00,7939.00,20650,20240312,-42.76,8600,20240805,37.44,12690,-6.86,20250109,9360,26.28,20250102,20650,-42.76,20240312,8600,37.44,20240805,4.39,N,382840,100,15 억,,289981,N,N,0,N,00,N 20250221,161240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11950,550,2,4.82,5898377840,497399,218.22,11440,12270,11320,14820,7980,11400,11857.88,1.90,0,-1619,12066,11732,11536,11202,11006,11635,11105,15,3420,100,8200,10,1,15271581,1825,32.56,1.51,12,3.26,367.00,7939.00,20650,20240312,-42.13,8600,20240805,38.95,12690,-5.83,20250109,9360,27.67,20250102,20650,-42.13,20240312,8600,38.95,20240805,4.33,N,382840,100,15 억,,290761,N,N,0,N,00,N 20250221,151245,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12000,600,2,5.26,5513750180,465180,204.09,11440,12270,11320,14820,7980,11400,11852.94,1.90,0,-3064,12066,11732,11536,11202,11006,11635,11105,15,3420,100,8200,10,1,15271581,1833,32.70,1.51,12,3.05,367.00,7939.00,20650,20240312,-41.89,8600,20240805,39.53,12690,-5.44,20250109,9360,28.21,20250102,20650,-41.89,20240312,8600,39.53,20240805,4.33,N,382840,100,15 억,,290761,N,N,0,N,00,N 20250221,141246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,200,2,1.75,1499051980,129572,56.85,11440,11740,11320,14820,7980,11400,11569.26,1.90,0,4246,12066,11732,11536,11202,11006,11635,11105,15,3420,100,8200,10,1,15271581,1772,31.61,1.46,12,0.85,367.00,7939.00,20650,20240312,-43.83,8600,20240805,34.88,12690,-8.59,20250109,9360,23.93,20250102,20650,-43.83,20240312,8600,34.88,20240805,4.33,N,382840,100,15 억,,290761,N,N,0,N,00,N diff --git a/382900/price/prices-20250201.csv b/382900/price/prices-20250201.csv index c32306a6e961..c2899943749f 100644 --- a/382900/price/prices-20250201.csv +++ b/382900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-30,5,-0.20,172063500,11762,43.44,14700,14850,14410,19140,10320,14730,14628.63,2.52,0,-1249,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1288,-54.24,1.18,12,0.13,-271.00,12498.00,29500,20240527,-50.17,11300,20241209,30.09,15470,-4.98,20250217,12900,13.95,20250102,29500,-50.17,20240527,11300,30.09,20241209,1.69,N,382900,500,43 억,,220880,N,N,17,N,00,N +20250224,151252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14710,-20,5,-0.14,168829440,11542,42.62,14700,14850,14410,19140,10320,14730,14627.27,2.52,0,-1253,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1289,-54.28,1.18,12,0.13,-271.00,12498.00,29500,20240527,-50.14,11300,20241209,30.18,15470,-4.91,20250217,12900,14.03,20250102,29500,-50.14,20240527,11300,30.18,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-30,5,-0.20,155693940,10648,39.32,14700,14850,14410,19140,10320,14730,14621.74,2.52,0,-1485,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1288,-54.24,1.18,12,0.12,-271.00,12498.00,29500,20240527,-50.17,11300,20241209,30.09,15470,-4.98,20250217,12900,13.95,20250102,29500,-50.17,20240527,11300,30.09,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,131252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,40,2,0.27,146864290,10048,37.11,14700,14850,14410,19140,10320,14730,14616.10,2.52,0,-1430,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1294,-54.50,1.18,12,0.11,-271.00,12498.00,29500,20240527,-49.93,11300,20241209,30.71,15470,-4.52,20250217,12900,14.50,20250102,29500,-49.93,20240527,11300,30.71,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,121249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,50,2,0.34,129293960,8854,32.70,14700,14850,14410,19140,10320,14730,14602.67,2.52,0,-1359,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1295,-54.54,1.18,12,0.10,-271.00,12498.00,29500,20240527,-49.90,11300,20241209,30.80,15470,-4.46,20250217,12900,14.57,20250102,29500,-49.90,20240527,11300,30.80,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,111246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14550,-180,5,-1.22,99582970,6835,25.24,14700,14700,14410,19140,10320,14730,14569.21,2.52,0,-1121,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1275,-53.69,1.16,12,0.08,-271.00,12498.00,29500,20240527,-50.68,11300,20241209,28.76,15470,-5.95,20250217,12900,12.79,20250102,29500,-50.68,20240527,11300,28.76,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,101245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14510,-220,5,-1.49,73206850,5021,18.54,14700,14700,14410,19140,10320,14730,14579.68,2.52,0,-1282,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1271,-53.54,1.16,12,0.06,-271.00,12498.00,29500,20240527,-50.81,11300,20241209,28.41,15470,-6.21,20250217,12900,12.48,20250102,29500,-50.81,20240527,11300,28.41,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N +20250224,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14440,-290,5,-1.97,32621470,2236,8.26,14700,14700,14410,19140,10320,14730,14588.26,2.52,0,-1184,15163,14946,14793,14576,14423,14870,14500,44,4410,500,10310,10,1,8761000,1265,-53.28,1.16,12,0.03,-271.00,12498.00,29500,20240527,-51.05,11300,20241209,27.79,15470,-6.66,20250217,12900,11.94,20250102,29500,-51.05,20240527,11300,27.79,20241209,1.69,N,382900,500,43 억,,220880,N,N,37,N,00,N 20250221,161241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14730,-170,5,-1.14,399276630,26994,83.69,14840,15010,14640,19370,10430,14900,14791.21,2.43,0,1597,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1290,-54.35,1.18,12,0.31,-271.00,12498.00,29500,20240527,-50.07,11300,20241209,30.35,15470,-4.78,20250217,12900,14.19,20250102,29500,-50.07,20240527,11300,30.35,20241209,1.71,N,382900,500,43 억,,212966,N,N,37,N,00,N 20250221,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,-210,5,-1.41,359716880,24304,75.35,14840,15010,14640,19370,10430,14900,14800.40,2.43,0,2531,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1287,-54.21,1.18,12,0.28,-271.00,12498.00,29500,20240527,-50.20,11300,20241209,30.00,15470,-5.04,20250217,12900,13.88,20250102,29500,-50.20,20240527,11300,30.00,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N 20250221,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,-120,5,-0.81,241336900,16250,50.38,14840,15010,14730,19370,10430,14900,14851.26,2.43,0,4197,15640,15270,15040,14670,14440,15155,14555,44,4470,500,10430,10,1,8761000,1295,-54.54,1.18,12,0.19,-271.00,12498.00,29500,20240527,-49.90,11300,20241209,30.80,15470,-4.46,20250217,12900,14.57,20250102,29500,-49.90,20240527,11300,30.80,20241209,1.71,N,382900,500,43 억,,212966,N,N,41,N,00,N diff --git a/383220/price/prices-20250201.csv b/383220/price/prices-20250201.csv index e3186bbfd725..74bb957923c9 100644 --- a/383220/price/prices-20250201.csv +++ b/383220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161252,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-500,5,-0.68,5443710700,74675,133.45,72900,73900,71900,95500,51500,73500,72898.08,11.70,0,16631,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27964,6.58,2.14,12,0.19,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,74800,-2.41,20250220,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.31,N,383220,100,38 억,,4482094,N,N,86,N,00,N +20250224,151253,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72100,-1400,5,-1.90,5084320600,69727,124.61,72900,73900,71900,95500,51500,73500,72917.26,11.70,0,16378,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27619,6.50,2.11,12,0.18,11096.00,34188.00,77400,20240401,-6.85,47150,20240805,52.92,74800,-3.61,20250220,54000,33.52,20250102,77400,-6.85,20240401,47150,52.92,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,141250,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73300,-200,5,-0.27,3965993700,54324,97.08,72900,73900,71900,95500,51500,73500,73006.00,11.70,0,11607,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,28079,6.61,2.14,12,0.14,11096.00,34188.00,77400,20240401,-5.30,47150,20240805,55.46,74800,-2.01,20250220,54000,35.74,20250102,77400,-5.30,20240401,47150,55.46,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,131252,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-500,5,-0.68,3512014400,48127,86.01,72900,73900,71900,95500,51500,73500,72973.54,11.70,0,11374,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27964,6.58,2.14,12,0.13,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,74800,-2.41,20250220,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,121249,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72700,-800,5,-1.09,2493148700,34218,61.15,72900,73700,71900,95500,51500,73500,72860.14,11.70,0,6240,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27849,6.55,2.13,12,0.09,11096.00,34188.00,77400,20240401,-6.07,47150,20240805,54.19,74800,-2.81,20250220,54000,34.63,20250102,77400,-6.07,20240401,47150,54.19,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,111247,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72500,-1000,5,-1.36,2062440800,28285,50.55,72900,73700,71900,95500,51500,73500,72915.75,11.70,0,6326,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27773,6.53,2.12,12,0.07,11096.00,34188.00,77400,20240401,-6.33,47150,20240805,53.76,74800,-3.07,20250220,54000,34.26,20250102,77400,-6.33,20240401,47150,53.76,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,101245,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73000,-500,5,-0.68,830747400,11459,20.48,72900,73000,71900,95500,51500,73500,72494.57,11.70,0,-748,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27964,6.58,2.14,12,0.03,11096.00,34188.00,77400,20240401,-5.68,47150,20240805,54.83,74800,-2.41,20250220,54000,35.19,20250102,77400,-5.68,20240401,47150,54.83,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N +20250224,091254,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,72200,-1300,5,-1.77,177650500,2452,4.38,72900,72900,72100,95500,51500,73500,72437.40,11.70,0,-275,74966,74232,73366,72632,71766,73800,72200,38,22000,100,52920,100,1,38307075,27658,6.51,2.11,12,0.01,11096.00,34188.00,77400,20240401,-6.72,47150,20240805,53.13,74800,-3.48,20250220,54000,33.70,20250102,77400,-6.72,20240401,47150,53.13,20240805,0.31,N,383220,100,38 억,,4482094,N,N,23,N,00,N 20250221,161241,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73500,200,2,0.27,4085093100,55688,40.25,73600,74100,72500,95200,51400,73300,73356.64,11.71,0,-1397,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28156,6.62,2.15,12,0.15,11096.00,34188.00,77400,20240401,-5.04,47150,20240805,55.89,74800,-1.74,20250220,54000,36.11,20250102,77400,-5.04,20240401,47150,55.89,20240805,0.31,N,383220,100,38 억,,4485624,N,N,23,N,00,N 20250221,151246,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73600,300,2,0.41,3901763000,53195,38.45,73600,74100,72500,95200,51400,73300,73348.30,11.71,0,-1174,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28194,6.63,2.15,12,0.14,11096.00,34188.00,77400,20240401,-4.91,47150,20240805,56.10,74800,-1.60,20250220,54000,36.30,20250102,77400,-4.91,20240401,47150,56.10,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N 20250221,141247,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,73300,0,3,0.00,3274954500,44675,32.29,73600,74100,72500,95200,51400,73300,73306.20,11.71,0,-1535,76300,74800,73300,71800,70300,75550,72550,38,21900,100,52770,100,1,38307075,28079,6.61,2.14,12,0.12,11096.00,34188.00,77400,20240401,-5.30,47150,20240805,55.46,74800,-2.01,20250220,54000,35.74,20250102,77400,-5.30,20240401,47150,55.46,20240805,0.31,N,383220,100,38 억,,4485624,N,N,345,N,00,N diff --git a/383310/price/prices-20250201.csv b/383310/price/prices-20250201.csv index dec51ad94253..878228bc247e 100644 --- a/383310/price/prices-20250201.csv +++ b/383310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161252,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32800,50,2,0.15,6195387350,190352,122.76,32350,33150,31850,42550,22950,32750,32546.48,8.83,0,7051,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6880,15.46,4.56,12,0.91,2122.00,7198.00,92753,20240319,-64.64,27750,20250210,18.20,34750,-5.61,20250103,27750,18.20,20250210,99200,-66.94,20240319,27750,18.20,20250210,2.12,N,383310,500,104 억,,1852703,N,N,491,N,00,N +20250224,151253,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,0,3,0.00,6003932500,184508,118.99,32350,33150,31850,42550,22950,32750,32540.19,8.83,0,6423,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6869,15.43,4.55,12,0.88,2122.00,7198.00,92753,20240319,-64.69,27750,20250210,18.02,34750,-5.76,20250103,27750,18.02,20250210,99200,-66.99,20240319,27750,18.02,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,141250,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32650,-100,5,-0.31,5550838850,170654,110.06,32350,33150,31850,42550,22950,32750,32526.82,8.83,0,6147,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6848,15.39,4.54,12,0.81,2122.00,7198.00,92753,20240319,-64.80,27750,20250210,17.66,34750,-6.04,20250103,27750,17.66,20250210,99200,-67.09,20240319,27750,17.66,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,131252,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32550,-200,5,-0.61,5051910550,155405,100.22,32350,33150,31850,42550,22950,32750,32507.98,8.83,0,5798,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6827,15.34,4.52,12,0.74,2122.00,7198.00,92753,20240319,-64.91,27750,20250210,17.30,34750,-6.33,20250103,27750,17.30,20250210,99200,-67.19,20240319,27750,17.30,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,121249,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32500,-250,5,-0.76,4742584500,145913,94.10,32350,33150,31850,42550,22950,32750,32502.77,8.83,0,7403,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6817,15.32,4.52,12,0.70,2122.00,7198.00,92753,20240319,-64.96,27750,20250210,17.12,34750,-6.47,20250103,27750,17.12,20250210,99200,-67.24,20240319,27750,17.12,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,111247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32050,-700,5,-2.14,4374576250,134532,86.76,32350,33150,31850,42550,22950,32750,32516.94,8.83,0,5141,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6722,15.10,4.45,12,0.64,2122.00,7198.00,92753,20240319,-65.45,27750,20250210,15.50,34750,-7.77,20250103,27750,15.50,20250210,99200,-67.69,20240319,27750,15.50,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,101245,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33000,250,2,0.76,2811015150,86023,55.48,32350,33150,31850,42550,22950,32750,32677.46,8.83,0,3515,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6922,15.55,4.58,12,0.41,2122.00,7198.00,92753,20240319,-64.42,27750,20250210,18.92,34750,-5.04,20250103,27750,18.92,20250210,99200,-66.73,20240319,27750,18.92,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N +20250224,091254,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32250,-500,5,-1.53,593319650,18432,11.89,32350,32500,31850,42550,22950,32750,32188.71,8.83,0,1006,33816,33282,32516,31982,31216,33550,32250,105,9800,500,22920,50,1,20974932,6764,15.20,4.48,12,0.09,2122.00,7198.00,92753,20240319,-65.23,27750,20250210,16.22,34750,-7.19,20250103,27750,16.22,20250210,99200,-67.49,20240319,27750,16.22,20250210,2.12,N,383310,500,104 억,,1852703,N,N,186,N,00,N 20250221,161241,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32750,600,2,1.87,4937930350,152376,62.13,32500,33050,31750,41750,22550,32150,32405.21,8.87,0,-8392,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6869,15.43,4.55,12,0.73,2122.00,7198.00,92753,20240319,-64.69,27750,20250210,18.02,34750,-5.76,20250103,27750,18.02,20250210,99200,-66.99,20240319,27750,18.02,20250210,2.14,N,383310,500,104 억,,1860368,N,N,186,N,00,N 20250221,151246,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32650,500,2,1.56,4684109450,144623,58.97,32500,33050,31750,41750,22550,32150,32388.41,8.87,0,-8370,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6848,15.39,4.54,12,0.69,2122.00,7198.00,92753,20240319,-64.80,27750,20250210,17.66,34750,-6.04,20250103,27750,17.66,20250210,99200,-67.09,20240319,27750,17.66,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N 20250221,141247,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,32350,200,2,0.62,4124212700,127434,51.96,32500,33050,31750,41750,22550,32150,32363.52,8.87,0,-10259,33750,32950,32400,31600,31050,32675,31325,105,9600,500,22500,50,1,20974932,6785,15.25,4.49,12,0.61,2122.00,7198.00,92753,20240319,-65.12,27750,20250210,16.58,34750,-6.91,20250103,27750,16.58,20250210,99200,-67.39,20240319,27750,16.58,20250210,2.14,N,383310,500,104 억,,1860368,N,N,237,N,00,N diff --git a/383800/price/prices-20250201.csv b/383800/price/prices-20250201.csv index 8fd9a08346af..71c577fc52f0 100644 --- a/383800/price/prices-20250201.csv +++ b/383800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,-10,5,-0.15,970898660,142016,58.92,6850,6860,6820,8910,4810,6860,6836.53,10.74,0,4208,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5225,6.76,0.32,12,0.19,1014.00,21399.00,7760,20240213,-11.73,6660,20241115,2.85,6940,-1.30,20250207,6700,2.24,20250114,7450,-8.05,20240226,6660,2.85,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,81,N,00,N +20250224,151253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-20,5,-0.29,862858320,126203,52.36,6850,6860,6820,8910,4810,6860,6837.07,10.74,0,-2685,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5218,6.75,0.32,12,0.17,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7450,-8.19,20240226,6660,2.70,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,141250,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,-10,5,-0.15,751305760,109909,45.60,6850,6860,6820,8910,4810,6860,6835.71,10.74,0,-5956,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5225,6.76,0.32,12,0.14,1014.00,21399.00,7760,20240213,-11.73,6660,20241115,2.85,6940,-1.30,20250207,6700,2.24,20250114,7450,-8.05,20240226,6660,2.85,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,131253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-20,5,-0.29,649098080,94974,39.40,6850,6860,6820,8910,4810,6860,6834.48,10.74,0,-4138,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5218,6.75,0.32,12,0.12,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7450,-8.19,20240226,6660,2.70,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,121249,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-20,5,-0.29,484408630,70882,29.41,6850,6860,6820,8910,4810,6860,6834.01,10.74,0,-5098,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5218,6.75,0.32,12,0.09,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7450,-8.19,20240226,6660,2.70,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,111247,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-20,5,-0.29,406212160,59455,24.66,6850,6850,6820,8910,4810,6860,6832.26,10.74,0,-3469,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5218,6.75,0.32,12,0.08,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7450,-8.19,20240226,6660,2.70,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,101246,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6830,-30,5,-0.44,243887770,35689,14.81,6850,6850,6820,8910,4810,6860,6833.70,10.74,0,-1557,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5210,6.74,0.32,12,0.05,1014.00,21399.00,7760,20240213,-11.98,6660,20241115,2.55,6940,-1.59,20250207,6700,1.94,20250114,7450,-8.32,20240226,6660,2.55,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N +20250224,091254,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,-20,5,-0.29,55053500,8051,3.34,6850,6850,6830,8910,4810,6860,6838.09,10.74,0,-1954,6933,6896,6863,6826,6793,6915,6845,763,2050,1000,5350,10,1,76280690,5218,6.75,0.32,12,0.01,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7450,-8.19,20240226,6660,2.70,20241115,0.30,N,383800,1000,762 억,,8192541,N,N,38,N,00,N 20250221,161242,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6860,40,2,0.59,1651005000,240769,62.72,6830,6900,6830,8860,4780,6820,6857.22,10.63,0,75253,6886,6852,6816,6782,6746,6870,6800,763,2040,1000,5310,10,1,76280690,5233,6.77,0.32,12,0.32,1014.00,21399.00,7760,20240213,-11.60,6660,20241115,3.00,6940,-1.15,20250207,6700,2.39,20250114,7540,-9.02,20240221,6660,3.00,20241115,0.26,N,383800,1000,762 억,,8108474,N,N,38,N,00,N 20250221,151246,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6850,30,2,0.44,1614010550,235375,61.31,6830,6900,6830,8860,4780,6820,6857.19,10.63,0,75209,6886,6852,6816,6782,6746,6870,6800,763,2040,1000,5310,10,1,76280690,5225,6.76,0.32,12,0.31,1014.00,21399.00,7760,20240213,-11.73,6660,20241115,2.85,6940,-1.30,20250207,6700,2.24,20250114,7540,-9.15,20240221,6660,2.85,20241115,0.26,N,383800,1000,762 억,,8108474,N,N,49,N,00,N 20250221,141247,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,20,2,0.29,1344123200,195975,51.05,6830,6900,6830,8860,4780,6820,6858.65,10.63,0,69735,6886,6852,6816,6782,6746,6870,6800,763,2040,1000,5310,10,1,76280690,5218,6.75,0.32,12,0.26,1014.00,21399.00,7760,20240213,-11.86,6660,20241115,2.70,6940,-1.44,20250207,6700,2.09,20250114,7540,-9.28,20240221,6660,2.70,20241115,0.26,N,383800,1000,762 억,,8108474,N,N,49,N,00,N diff --git a/383930/price/prices-20250201.csv b/383930/price/prices-20250201.csv index 87a0a15954ff..0192868914cd 100644 --- a/383930/price/prices-20250201.csv +++ b/383930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,410,2,5.37,3034644260,386990,124.75,7620,8060,7540,9910,5350,7630,7840.97,0.61,0,27626,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,1027,-6.13,3.23,12,3.03,-1311.00,2488.00,14150,20240308,-43.18,5260,20241216,52.85,8060,-0.25,20250224,5310,51.41,20250102,14150,-43.18,20240308,5260,52.85,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,151253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7980,350,2,4.59,2930016390,373948,120.55,7620,8060,7540,9910,5350,7630,7835.40,0.61,0,29137,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,1019,-6.09,3.21,12,2.93,-1311.00,2488.00,14150,20240308,-43.60,5260,20241216,51.71,8060,-0.99,20250224,5310,50.28,20250102,14150,-43.60,20240308,5260,51.71,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7950,320,2,4.19,2549687270,326312,105.19,7620,8000,7540,9910,5350,7630,7813.69,0.61,0,28221,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,1015,-6.06,3.20,12,2.56,-1311.00,2488.00,14150,20240308,-43.82,5260,20241216,51.14,8000,-0.62,20250224,5310,49.72,20250102,14150,-43.82,20240308,5260,51.14,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,131253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7950,320,2,4.19,2264760240,290426,93.62,7620,7970,7540,9910,5350,7630,7798.11,0.61,0,22478,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,1015,-6.06,3.20,12,2.27,-1311.00,2488.00,14150,20240308,-43.82,5260,20241216,51.14,7970,-0.25,20250224,5310,49.72,20250102,14150,-43.82,20240308,5260,51.14,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7960,330,2,4.33,1937527180,249152,80.32,7620,7960,7540,9910,5350,7630,7776.53,0.61,0,20698,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,1017,-6.07,3.20,12,1.95,-1311.00,2488.00,14150,20240308,-43.75,5260,20241216,51.33,7960,0.00,20250224,5310,49.91,20250102,14150,-43.75,20240308,5260,51.33,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,111247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,150,2,1.97,1657553040,213638,68.87,7620,7940,7540,9910,5350,7630,7758.75,0.61,0,15912,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,994,-5.93,3.13,12,1.67,-1311.00,2488.00,14150,20240308,-45.02,5260,20241216,47.91,7940,-2.02,20250224,5310,46.52,20250102,14150,-45.02,20240308,5260,47.91,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,101246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,150,2,1.97,985482590,128006,41.26,7620,7840,7540,9910,5350,7630,7698.76,0.61,0,2614,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,994,-5.93,3.13,12,1.00,-1311.00,2488.00,14150,20240308,-45.02,5260,20241216,47.91,7850,-0.89,20250220,5310,46.52,20250102,14150,-45.02,20240308,5260,47.91,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N +20250224,091255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,-10,5,-0.13,412333430,53595,17.28,7620,7840,7540,9910,5350,7630,7693.60,0.61,0,432,7910,7770,7680,7540,7450,7725,7495,64,2280,500,5340,10,1,12770512,973,-5.81,3.06,12,0.42,-1311.00,2488.00,14150,20240308,-46.15,5260,20241216,44.87,7850,-2.93,20250220,5310,43.50,20250102,14150,-46.15,20240308,5260,44.87,20241216,2.62,N,383930,500,63 억,,77340,N,N,0,N,00,N 20250221,161242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,-140,5,-1.80,2328259730,302653,105.75,7770,7820,7590,10100,5440,7770,7692.83,1.14,0,-68660,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,974,-5.82,3.07,12,2.37,-1311.00,2488.00,14150,20240308,-46.08,5260,20241216,45.06,7850,-2.80,20250220,5310,43.69,20250102,14150,-46.08,20240308,5260,45.06,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N 20250221,151246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,-120,5,-1.54,2219124900,288361,100.76,7770,7820,7590,10100,5440,7770,7695.64,1.14,0,-63997,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,977,-5.84,3.07,12,2.26,-1311.00,2488.00,14150,20240308,-45.94,5260,20241216,45.44,7850,-2.55,20250220,5310,44.07,20250102,14150,-45.94,20240308,5260,45.44,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N 20250221,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-170,5,-2.19,1989090520,258221,90.23,7770,7820,7590,10100,5440,7770,7703.05,1.14,0,-56368,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,971,-5.80,3.05,12,2.02,-1311.00,2488.00,14150,20240308,-46.29,5260,20241216,44.49,7850,-3.18,20250220,5310,43.13,20250102,14150,-46.29,20240308,5260,44.49,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N diff --git a/384470/price/prices-20250201.csv b/384470/price/prices-20250201.csv index 24b594f9bb66..d41e9358e3d5 100644 --- a/384470/price/prices-20250201.csv +++ b/384470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,-80,5,-0.80,3396152280,349231,44.86,9740,10330,9230,12930,6970,9950,9724.49,0.36,0,11844,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1267,-8.34,10.42,12,2.72,-1184.00,947.00,21700,20240216,-54.52,5750,20241230,71.65,11650,-15.28,20250218,5890,67.57,20250114,20700,-52.32,20240226,5750,71.65,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,151254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,-100,5,-1.01,3272535680,336675,43.25,9740,10330,9230,12930,6970,9950,9720.16,0.36,0,11772,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1265,-8.32,10.40,12,2.62,-1184.00,947.00,21700,20240216,-54.61,5750,20241230,71.30,11650,-15.45,20250218,5890,67.23,20250114,20700,-52.42,20240226,5750,71.30,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,141251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,60,2,0.60,3089771140,318238,40.88,9740,10330,9230,12930,6970,9950,9708.99,0.36,0,13472,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1285,-8.45,10.57,12,2.48,-1184.00,947.00,21700,20240216,-53.87,5750,20241230,74.09,11650,-14.08,20250218,5890,69.95,20250114,20700,-51.64,20240226,5750,74.09,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,131253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9960,10,2,0.10,2943418580,303595,39.00,9740,10330,9230,12930,6970,9950,9695.21,0.36,0,15825,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1279,-8.41,10.52,12,2.36,-1184.00,947.00,21700,20240216,-54.10,5750,20241230,73.22,11650,-14.51,20250218,5890,69.10,20250114,20700,-51.88,20240226,5750,73.22,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10030,80,2,0.80,2669497060,276025,35.46,9740,10330,9230,12930,6970,9950,9671.21,0.36,0,14722,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1288,-8.47,10.59,12,2.15,-1184.00,947.00,21700,20240216,-53.78,5750,20241230,74.43,11650,-13.91,20250218,5890,70.29,20250114,20700,-51.55,20240226,5750,74.43,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,111248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,50,2,0.50,1862838010,196565,25.25,9740,10040,9230,12930,6970,9950,9476.96,0.36,0,21139,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1284,-8.45,10.56,12,1.53,-1184.00,947.00,21700,20240216,-53.92,5750,20241230,73.91,11650,-14.16,20250218,5890,69.78,20250114,20700,-51.69,20240226,5750,73.91,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,101246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9550,-400,5,-4.02,1387102500,148117,19.03,9740,9740,9230,12930,6970,9950,9364.91,0.36,0,16429,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1226,-8.07,10.08,12,1.15,-1184.00,947.00,21700,20240216,-55.99,5750,20241230,66.09,11650,-18.03,20250218,5890,62.14,20250114,20700,-53.86,20240226,5750,66.09,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N +20250224,091255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9280,-670,5,-6.73,731743290,78141,10.04,9740,9740,9230,12930,6970,9950,9364.40,0.36,0,4189,10910,10430,10180,9700,9450,10305,9575,64,2980,500,6960,10,1,12841064,1192,-7.84,9.80,12,0.61,-1184.00,947.00,21700,20240216,-57.24,5750,20241230,61.39,11650,-20.34,20250218,5890,57.56,20250114,20700,-55.17,20240226,5750,61.39,20241230,0.71,N,384470,500,64 억,,46040,N,N,0,N,00,N 20250221,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9950,-250,5,-2.45,7942403470,769880,123.22,10200,10660,9930,13260,7140,10200,10316.93,0.47,0,-14946,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1278,-8.40,10.51,12,6.00,-1184.00,947.00,21700,20240216,-54.15,5750,20241230,73.04,11650,-14.59,20250218,5890,68.93,20250114,20950,-52.51,20240223,5750,73.04,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N 20250221,151247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-180,5,-1.76,7824922700,758092,121.33,10200,10660,9930,13260,7140,10200,10322.08,0.47,0,-14125,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1287,-8.46,10.58,12,5.90,-1184.00,947.00,21700,20240216,-53.82,5750,20241230,74.26,11650,-13.99,20250218,5890,70.12,20250114,20950,-52.17,20240223,5750,74.26,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N 20250221,141248,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10040,-160,5,-1.57,7525642790,728185,116.55,10200,10660,9930,13260,7140,10200,10335.04,0.47,0,-13399,10926,10562,10146,9782,9366,10745,9965,64,3060,500,7140,10,1,12841064,1289,-8.48,10.60,12,5.67,-1184.00,947.00,21700,20240216,-53.73,5750,20241230,74.61,11650,-13.82,20250218,5890,70.46,20250114,20950,-52.08,20240223,5750,74.61,20241230,0.66,N,384470,500,64 억,,60904,N,N,0,N,00,N diff --git a/387570/price/prices-20250201.csv b/387570/price/prices-20250201.csv index 54dccbf4ed99..5961d1afcbcc 100644 --- a/387570/price/prices-20250201.csv +++ b/387570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,-110,5,-1.33,680638400,84427,63.86,8070,8250,7980,10720,5780,8250,8061.77,0.82,0,-1131,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,458,34.64,3.10,12,1.50,235.00,2624.00,27000,20241226,-69.85,7230,20250203,12.59,14980,-45.66,20250102,7230,12.59,20250203,27000,-69.85,20241226,7230,12.59,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-80,5,-0.97,652979470,81034,61.29,8070,8250,7980,10720,5780,8250,8058.09,0.82,0,-1047,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,460,34.77,3.11,12,1.44,235.00,2624.00,27000,20241226,-69.74,7230,20250203,13.00,14980,-45.46,20250102,7230,13.00,20250203,27000,-69.74,20241226,7230,13.00,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,141251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,-190,5,-2.30,571084470,70901,53.63,8070,8250,7980,10720,5780,8250,8054.67,0.82,0,-6258,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,453,34.30,3.07,12,1.26,235.00,2624.00,27000,20241226,-70.15,7230,20250203,11.48,14980,-46.19,20250102,7230,11.48,20250203,27000,-70.15,20241226,7230,11.48,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,131253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-170,5,-2.06,545118690,67667,51.18,8070,8250,7980,10720,5780,8250,8055.90,0.82,0,-6607,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,455,34.38,3.08,12,1.20,235.00,2624.00,27000,20241226,-70.07,7230,20250203,11.76,14980,-46.06,20250102,7230,11.76,20250203,27000,-70.07,20241226,7230,11.76,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,121250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8150,-100,5,-1.21,486353340,60384,45.67,8070,8250,7980,10720,5780,8250,8054.34,0.82,0,-6432,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,459,34.68,3.11,12,1.07,235.00,2624.00,27000,20241226,-69.81,7230,20250203,12.72,14980,-45.59,20250102,7230,12.72,20250203,27000,-69.81,20241226,7230,12.72,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,111248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8070,-180,5,-2.18,468527900,58185,44.01,8070,8250,7980,10720,5780,8250,8052.38,0.82,0,-6351,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,454,34.34,3.08,12,1.03,235.00,2624.00,27000,20241226,-70.11,7230,20250203,11.62,14980,-46.13,20250102,7230,11.62,20250203,27000,-70.11,20241226,7230,11.62,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,101247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,-170,5,-2.06,401070350,49859,37.71,8070,8250,7980,10720,5780,8250,8044.09,0.82,0,-4924,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,455,34.38,3.08,12,0.89,235.00,2624.00,27000,20241226,-70.07,7230,20250203,11.76,14980,-46.06,20250102,7230,11.76,20250203,27000,-70.07,20241226,7230,11.76,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N +20250224,091255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,-140,5,-1.70,160158730,19872,15.03,8070,8250,8000,10720,5780,8250,8059.52,0.82,0,-1829,8576,8412,8306,8142,8036,8360,8090,6,2470,100,5770,10,1,5625900,456,34.51,3.09,12,0.35,235.00,2624.00,27000,20241226,-69.96,7230,20250203,12.17,14980,-45.86,20250102,7230,12.17,20250203,27000,-69.96,20241226,7230,12.17,20250203,0.84,N,387570,100,5 억,,46300,N,N,0,N,00,N 20250221,161242,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,-20,5,-0.24,1076743810,129583,16.26,8360,8470,8200,10750,5790,8270,8309.47,1.10,0,-15645,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,464,35.11,3.14,12,2.30,235.00,2624.00,27000,20241226,-69.44,7230,20250203,14.11,14980,-44.93,20250102,7230,14.11,20250203,27000,-69.44,20241226,7230,14.11,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N 20250221,151247,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8250,-20,5,-0.24,1031531860,124101,15.57,8360,8470,8200,10750,5790,8270,8312.04,1.10,0,-14974,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,464,35.11,3.14,12,2.21,235.00,2624.00,27000,20241226,-69.44,7230,20250203,14.11,14980,-44.93,20250102,7230,14.11,20250203,27000,-69.44,20241226,7230,14.11,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N 20250221,141248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8270,0,3,0.00,961683980,115628,14.51,8360,8470,8200,10750,5790,8270,8317.05,1.10,0,-14828,9543,8906,8573,7936,7603,8740,7770,6,2480,100,5780,10,1,5625900,465,35.19,3.15,12,2.06,235.00,2624.00,27000,20241226,-69.37,7230,20250203,14.38,14980,-44.79,20250102,7230,14.38,20250203,27000,-69.37,20241226,7230,14.38,20250203,0.52,N,387570,100,5 억,,61945,N,N,0,N,00,N diff --git a/388050/price/prices-20250201.csv b/388050/price/prices-20250201.csv index 7a1abdec7eaf..fb34a8ae0966 100644 --- a/388050/price/prices-20250201.csv +++ b/388050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161253,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8340,-260,5,-3.02,12209689670,1393811,184.88,9070,9200,8300,11180,6020,8600,8761.00,0.42,0,-23769,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1560,225.41,4.82,12,7.45,37.00,1730.00,12740,20240529,-34.54,4960,20241004,68.15,9360,-10.90,20250124,6140,35.83,20250102,12740,-34.54,20240529,4960,68.15,20241004,8.40,N,388050,500,93 억,,78790,N,N,283,N,00,N +20250224,151254,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8310,-290,5,-3.37,11742245320,1337795,177.45,9070,9200,8300,11180,6020,8600,8777.31,0.42,0,-43616,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1555,224.59,4.80,12,7.15,37.00,1730.00,12740,20240529,-34.77,4960,20241004,67.54,9360,-11.22,20250124,6140,35.34,20250102,12740,-34.77,20240529,4960,67.54,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,141251,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8600,0,3,0.00,10243393900,1159638,153.82,9070,9200,8570,11180,6020,8600,8833.27,0.42,0,-48106,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1609,232.43,4.97,12,6.20,37.00,1730.00,12740,20240529,-32.50,4960,20241004,73.39,9360,-8.12,20250124,6140,40.07,20250102,12740,-32.50,20240529,4960,73.39,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,131254,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8650,50,2,0.58,9521144960,1075871,142.71,9070,9200,8600,11180,6020,8600,8849.71,0.42,0,-44294,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1618,233.78,5.00,12,5.75,37.00,1730.00,12740,20240529,-32.10,4960,20241004,74.40,9360,-7.59,20250124,6140,40.88,20250102,12740,-32.10,20240529,4960,74.40,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,121251,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8690,90,2,1.05,9011528090,1017383,134.95,9070,9200,8600,11180,6020,8600,8857.56,0.42,0,-38989,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1626,234.86,5.02,12,5.44,37.00,1730.00,12740,20240529,-31.79,4960,20241004,75.20,9360,-7.16,20250124,6140,41.53,20250102,12740,-31.79,20240529,4960,75.20,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,111248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8660,60,2,0.70,8549474010,964293,127.91,9070,9200,8600,11180,6020,8600,8866.05,0.42,0,-28502,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1620,234.05,5.01,12,5.15,37.00,1730.00,12740,20240529,-32.03,4960,20241004,74.60,9360,-7.48,20250124,6140,41.04,20250102,12740,-32.03,20240529,4960,74.60,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,101247,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8670,70,2,0.81,7866394130,885568,117.46,9070,9200,8600,11180,6020,8600,8882.88,0.42,0,-12179,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1622,234.32,5.01,12,4.73,37.00,1730.00,12740,20240529,-31.95,4960,20241004,74.80,9360,-7.37,20250124,6140,41.21,20250102,12740,-31.95,20240529,4960,74.80,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N +20250224,091256,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8850,250,2,2.91,4705750410,524257,69.54,9070,9200,8840,11180,6020,8600,8976.04,0.42,0,-44310,8913,8756,8633,8476,8353,8695,8415,94,2580,500,5330,10,1,18709437,1656,239.19,5.12,12,2.80,37.00,1730.00,12740,20240529,-30.53,4960,20241004,78.43,9360,-5.45,20250124,6140,44.14,20250102,12740,-30.53,20240529,4960,78.43,20241004,8.40,N,388050,500,93 억,,78790,N,N,23,N,00,N 20250221,161243,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8600,-60,5,-0.69,3137930280,360787,63.18,8720,8790,8510,11250,6070,8660,8641.66,0.63,0,-41270,8953,8806,8583,8436,8213,8880,8510,94,2590,500,5360,10,1,18709437,1609,232.43,4.97,12,1.93,37.00,1730.00,12740,20240529,-32.50,4960,20241004,73.39,9360,-8.12,20250124,6140,40.07,20250102,12740,-32.50,20240529,4960,73.39,20241004,8.38,N,388050,500,93 억,,118142,N,N,23,N,00,N 20250221,151247,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8650,-10,5,-0.12,2778965930,321541,56.31,8720,8790,8510,11250,6070,8660,8642.62,0.63,0,-41964,8953,8806,8583,8436,8213,8880,8510,94,2590,500,5360,10,1,18709437,1618,233.78,5.00,12,1.72,37.00,1730.00,12740,20240529,-32.10,4960,20241004,74.40,9360,-7.59,20250124,6140,40.88,20250102,12740,-32.10,20240529,4960,74.40,20241004,8.38,N,388050,500,93 억,,118142,N,N,508,N,00,N 20250221,141248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8570,-90,5,-1.04,2496208870,288648,50.55,8720,8790,8510,11250,6070,8660,8647.91,0.63,0,-37245,8953,8806,8583,8436,8213,8880,8510,94,2590,500,5360,10,1,18709437,1603,231.62,4.95,12,1.54,37.00,1730.00,12740,20240529,-32.73,4960,20241004,72.78,9360,-8.44,20250124,6140,39.58,20250102,12740,-32.73,20240529,4960,72.78,20241004,8.38,N,388050,500,93 억,,118142,N,N,508,N,00,N diff --git a/388610/price/prices-20250201.csv b/388610/price/prices-20250201.csv index 91c245f7b1e8..09e4e4da84e0 100644 --- a/388610/price/prices-20250201.csv +++ b/388610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161254,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-500,5,-3.57,11530730,868,513.61,14000,14000,12700,16080,11900,13990,13284.25,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,594,59.43,5.52,12,0.02,227.00,2443.00,19690,20240814,-31.49,4750,20240215,184.00,16300,-17.24,20250203,12540,7.58,20250213,19690,-31.49,20240814,5000,169.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,151255,57,100.00,KONEX,,,N,N,N,N, ,N,13460,-530,5,-3.79,9916610,748,442.60,14000,14000,12700,16080,11900,13990,13257.50,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,593,59.30,5.51,12,0.02,227.00,2443.00,19690,20240814,-31.64,4750,20240215,183.37,16300,-17.42,20250203,12540,7.34,20250213,19690,-31.64,20240814,5000,169.20,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,141252,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-100,5,-0.71,1360130,98,57.99,14000,14000,13850,16080,11900,13990,13878.88,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,612,61.19,5.69,12,0.00,227.00,2443.00,19690,20240814,-29.46,4750,20240215,192.42,16300,-14.79,20250203,12540,10.77,20250213,19690,-29.46,20240814,5000,177.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,131254,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-100,5,-0.71,1360130,98,57.99,14000,14000,13850,16080,11900,13990,13878.88,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,612,61.19,5.69,12,0.00,227.00,2443.00,19690,20240814,-29.46,4750,20240215,192.42,16300,-14.79,20250203,12540,10.77,20250213,19690,-29.46,20240814,5000,177.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,121251,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-100,5,-0.71,443390,32,18.93,14000,14000,13850,16080,11900,13990,13855.94,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,612,61.19,5.69,12,0.00,227.00,2443.00,19690,20240814,-29.46,4750,20240215,192.42,16300,-14.79,20250203,12540,10.77,20250213,19690,-29.46,20240814,5000,177.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,111249,57,100.00,KONEX,,,N,N,N,N, ,N,13890,-100,5,-0.71,443390,32,18.93,14000,14000,13850,16080,11900,13990,13855.94,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,612,61.19,5.69,12,0.00,227.00,2443.00,19690,20240814,-29.46,4750,20240215,192.42,16300,-14.79,20250203,12540,10.77,20250213,19690,-29.46,20240814,5000,177.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,101247,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,14000,1,0.59,14000,14000,14000,16080,11900,13990,14000.00,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N +20250224,091256,57,100.00,KONEX,,,N,N,N,N, ,N,14000,10,2,0.07,14000,1,0.59,14000,14000,14000,16080,11900,13990,14000.00,0.00,0,0,14623,14306,14053,13736,13483,14180,13610,22,2090,500,8390,10,1,4402509,616,61.67,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.90,4750,20240215,194.74,16300,-14.11,20250203,12540,11.64,20250213,19690,-28.90,20240814,5000,180.00,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250221,161243,57,100.00,KONEX,,,N,N,N,N, ,N,13990,80,2,0.58,2357510,169,22.24,14370,14370,13800,15990,11830,13910,13949.76,0.00,0,0,14263,14086,13793,13616,13323,13940,13470,22,2080,500,8340,10,1,4402509,616,61.63,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.95,4750,20240215,194.53,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5000,179.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250221,151248,57,100.00,KONEX,,,N,N,N,N, ,N,13990,80,2,0.58,2357510,169,22.24,14370,14370,13800,15990,11830,13910,13949.76,0.00,0,0,14263,14086,13793,13616,13323,13940,13470,22,2080,500,8340,10,1,4402509,616,61.63,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.95,4750,20240215,194.53,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5000,179.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N 20250221,141249,57,100.00,KONEX,,,N,N,N,N, ,N,13990,80,2,0.58,2357510,169,22.24,14370,14370,13800,15990,11830,13910,13949.76,0.00,0,0,14263,14086,13793,13616,13323,13940,13470,22,2080,500,8340,10,1,4402509,616,61.63,5.73,12,0.00,227.00,2443.00,19690,20240814,-28.95,4750,20240215,194.53,16300,-14.17,20250203,12540,11.56,20250213,19690,-28.95,20240814,5000,179.80,20240227,0.00,N,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250201.csv b/388720/price/prices-20250201.csv index 663d3c873d3e..83e40e08035b 100644 --- a/388720/price/prices-20250201.csv +++ b/388720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161254,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67500,-3600,5,-5.06,14895383000,218283,44.10,67500,69500,67500,92400,49800,71100,68256.02,15.86,0,1829,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7731,-90.12,17.29,12,1.91,-749.00,3903.00,82000,20250219,-17.68,22350,20240805,202.01,82000,-17.68,20250219,30500,121.31,20250203,82000,-17.68,20250219,22350,202.01,20240805,3.15,N,388720,500,57 억,,1816680,N,N,298,N,02,Y +20250224,151255,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67600,-3500,5,-4.92,13052093000,190975,38.58,67500,69500,67500,92400,49800,71100,68341.88,15.86,0,895,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7743,-90.25,17.32,12,1.67,-749.00,3903.00,82000,20250219,-17.56,22350,20240805,202.46,82000,-17.56,20250219,30500,121.64,20250203,82000,-17.56,20250219,22350,202.46,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,141252,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67500,-3600,5,-5.06,11187931800,163378,33.01,67500,69500,67500,92400,49800,71100,68475.89,15.86,0,531,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7731,-90.12,17.29,12,1.43,-749.00,3903.00,82000,20250219,-17.68,22350,20240805,202.01,82000,-17.68,20250219,30500,121.31,20250203,82000,-17.68,20250219,22350,202.01,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,131254,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68100,-3000,5,-4.22,9690946800,141266,28.54,67500,69500,67500,92400,49800,71100,68597.48,15.86,0,531,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7800,-90.92,17.45,12,1.23,-749.00,3903.00,82000,20250219,-16.95,22350,20240805,204.70,82000,-16.95,20250219,30500,123.28,20250203,82000,-16.95,20250219,22350,204.70,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,121251,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68400,-2700,5,-3.80,8319276000,121159,24.48,67500,69500,67500,92400,49800,71100,68660.45,15.86,0,531,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7834,-91.32,17.52,12,1.06,-749.00,3903.00,82000,20250219,-16.59,22350,20240805,206.04,82000,-16.59,20250219,30500,124.26,20250203,82000,-16.59,20250219,22350,206.04,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,111249,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68400,-2700,5,-3.80,6893746600,100287,20.26,67500,69500,67500,92400,49800,71100,68735.89,15.86,0,531,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7834,-91.32,17.52,12,0.88,-749.00,3903.00,82000,20250219,-16.59,22350,20240805,206.04,82000,-16.59,20250219,30500,124.26,20250203,82000,-16.59,20250219,22350,206.04,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,101247,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,69500,-1600,5,-2.25,4679497600,68202,13.78,67500,69500,67500,92400,49800,71100,68605.67,15.86,0,196,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7960,-92.79,17.81,12,0.60,-749.00,3903.00,82000,20250219,-15.24,22350,20240805,210.96,82000,-15.24,20250219,30500,127.87,20250203,82000,-15.24,20250219,22350,210.96,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y +20250224,091256,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,67500,-3600,5,-5.06,1113865200,16492,3.33,67500,67500,67500,92400,49800,71100,67500.00,15.86,0,196,75166,73132,70566,68532,65966,74150,69550,57,21300,500,0,100,1,11453434,7731,-90.12,17.29,12,0.14,-749.00,3903.00,82000,20250219,-17.68,22350,20240805,202.01,82000,-17.68,20250219,30500,121.31,20250203,82000,-17.68,20250219,22350,202.01,20240805,3.15,N,388720,500,57 억,,1816680,N,N,0,N,02,Y 20250221,161243,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,71100,4400,2,6.60,33051434800,465295,121.71,68000,72600,68000,86700,46700,66700,71032.78,15.71,0,18054,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8143,-94.93,18.22,12,4.06,-749.00,3903.00,82000,20250219,-13.29,22350,20240805,218.12,82000,-13.29,20250219,30500,133.11,20250203,82000,-13.29,20250219,22350,218.12,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y 20250221,151248,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,71000,4300,2,6.45,30533072800,429875,112.45,68000,72600,68000,86700,46700,66700,71028.17,15.71,0,18986,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8132,-94.79,18.19,12,3.75,-749.00,3903.00,82000,20250219,-13.41,22350,20240805,217.67,82000,-13.41,20250219,30500,132.79,20250203,82000,-13.41,20250219,22350,217.67,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y 20250221,141249,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,70100,3400,2,5.10,27098938500,381618,99.82,68000,72600,68000,86700,46700,66700,71011.06,15.71,0,19137,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8029,-93.59,17.96,12,3.33,-749.00,3903.00,82000,20250219,-14.51,22350,20240805,213.65,82000,-14.51,20250219,30500,129.84,20250203,82000,-14.51,20250219,22350,213.65,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y diff --git a/388790/price/prices-20250201.csv b/388790/price/prices-20250201.csv index e52d265dd4a7..4f702932ff39 100644 --- a/388790/price/prices-20250201.csv +++ b/388790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-40,5,-1.39,604806790,213124,112.49,2870,2880,2760,3740,2020,2880,2837.81,0.39,0,34367,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,850,-14.64,3.49,12,0.71,-194.00,814.00,5270,20240627,-46.11,1782,20240315,59.37,3395,-16.35,20250110,2760,2.90,20250224,5270,-46.11,20240627,1782,59.37,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,151255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-40,5,-1.39,573090620,201984,106.61,2870,2880,2760,3740,2020,2880,2837.31,0.39,0,31979,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,850,-14.64,3.49,12,0.68,-194.00,814.00,5270,20240627,-46.11,1782,20240315,59.37,3395,-16.35,20250110,2760,2.90,20250224,5270,-46.11,20240627,1782,59.37,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-30,5,-1.04,478175435,168550,88.96,2870,2880,2760,3740,2020,2880,2836.99,0.39,0,27496,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,853,-14.69,3.50,12,0.56,-194.00,814.00,5270,20240627,-45.92,1782,20240315,59.93,3395,-16.05,20250110,2760,3.26,20250224,5270,-45.92,20240627,1782,59.93,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,131255,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-25,5,-0.87,445864215,157202,82.97,2870,2880,2760,3740,2020,2880,2836.25,0.39,0,22619,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,854,-14.72,3.51,12,0.53,-194.00,814.00,5270,20240627,-45.83,1782,20240315,60.21,3395,-15.91,20250110,2760,3.44,20250224,5270,-45.83,20240627,1782,60.21,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,121251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-25,5,-0.87,412169555,145374,76.73,2870,2880,2760,3740,2020,2880,2835.24,0.39,0,17718,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,854,-14.72,3.51,12,0.49,-194.00,814.00,5270,20240627,-45.83,1782,20240315,60.21,3395,-15.91,20250110,2760,3.44,20250224,5270,-45.83,20240627,1782,60.21,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,111249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-30,5,-1.04,363347750,128189,67.66,2870,2880,2760,3740,2020,2880,2834.47,0.39,0,13531,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,853,-14.69,3.50,12,0.43,-194.00,814.00,5270,20240627,-45.92,1782,20240315,59.93,3395,-16.05,20250110,2760,3.26,20250224,5270,-45.92,20240627,1782,59.93,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,101248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-40,5,-1.39,302305445,106755,56.35,2870,2880,2760,3740,2020,2880,2831.77,0.39,0,-1600,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,850,-14.64,3.49,12,0.36,-194.00,814.00,5270,20240627,-46.11,1782,20240315,59.37,3395,-16.35,20250110,2760,2.90,20250224,5270,-46.11,20240627,1782,59.37,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N +20250224,091257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-35,5,-1.22,78489360,27590,14.56,2870,2875,2800,3740,2020,2880,2844.85,0.39,0,52,2933,2906,2878,2851,2823,2892,2837,30,860,100,1780,5,1,29913930,851,-14.66,3.50,12,0.09,-194.00,814.00,5270,20240627,-46.02,1782,20240315,59.65,3395,-16.20,20250110,2800,1.61,20250224,5270,-46.02,20240627,1782,59.65,20240315,2.97,N,388790,100,29 억,,115577,N,N,0,N,00,N 20250221,161244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,0,3,0.00,540382405,188019,115.17,2890,2905,2850,3740,2020,2880,2874.08,0.38,0,2869,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,862,-14.85,3.54,12,0.63,-194.00,814.00,5270,20240627,-45.35,1782,20240315,61.62,3395,-15.17,20250110,2845,1.23,20250214,5270,-45.35,20240627,1782,61.62,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N 20250221,151248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-5,5,-0.17,512644850,178381,109.26,2890,2905,2850,3740,2020,2880,2873.88,0.38,0,4154,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,860,-14.82,3.53,12,0.60,-194.00,814.00,5270,20240627,-45.45,1782,20240315,61.34,3395,-15.32,20250110,2845,1.05,20250214,5270,-45.45,20240627,1782,61.34,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N 20250221,141249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,15,2,0.52,437822760,152389,93.34,2890,2905,2850,3740,2020,2880,2873.06,0.38,0,4416,2950,2915,2890,2855,2830,2902,2842,30,860,100,1780,5,1,29913930,866,-14.92,3.56,12,0.51,-194.00,814.00,5270,20240627,-45.07,1782,20240315,62.46,3395,-14.73,20250110,2845,1.76,20250214,5270,-45.07,20240627,1782,62.46,20240315,2.88,N,388790,100,29 억,,112262,N,N,0,N,00,N diff --git a/388870/price/prices-20250201.csv b/388870/price/prices-20250201.csv index 6f12cb08da3b..c6fb7361ad75 100644 --- a/388870/price/prices-20250201.csv +++ b/388870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8170,-160,5,-1.92,658792730,80832,108.09,8330,8330,8060,10820,5840,8330,8150.14,0.00,0,11568,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1058,-11.18,3.72,12,0.62,-731.00,2194.00,21250,20240327,-61.55,6840,20241209,19.44,9740,-16.12,20250212,7470,9.37,20250102,21250,-61.55,20240327,6840,19.44,20241209,0.84,N,388870,500,64 억,,0,N,N,10,N,00,N +20250224,151256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8150,-180,5,-2.16,641257590,78683,105.22,8330,8330,8060,10820,5840,8330,8149.89,0.00,0,12632,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1055,-11.15,3.71,12,0.61,-731.00,2194.00,21250,20240327,-61.65,6840,20241209,19.15,9740,-16.32,20250212,7470,9.10,20250102,21250,-61.65,20240327,6840,19.15,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,141253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8120,-210,5,-2.52,564991290,69306,92.68,8330,8330,8070,10820,5840,8330,8152.13,0.00,0,13782,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1051,-11.11,3.70,12,0.54,-731.00,2194.00,21250,20240327,-61.79,6840,20241209,18.71,9740,-16.63,20250212,7470,8.70,20250102,21250,-61.79,20240327,6840,18.71,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,131255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-90,5,-1.08,386657880,47317,63.27,8330,8330,8080,10820,5840,8330,8171.65,0.00,0,6254,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1067,-11.27,3.76,12,0.37,-731.00,2194.00,21250,20240327,-61.22,6840,20241209,20.47,9740,-15.40,20250212,7470,10.31,20250102,21250,-61.22,20240327,6840,20.47,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,121252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,-30,5,-0.36,365419820,44733,59.82,8330,8330,8080,10820,5840,8330,8168.91,0.00,0,7265,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1075,-11.35,3.78,12,0.35,-731.00,2194.00,21250,20240327,-60.94,6840,20241209,21.35,9740,-14.78,20250212,7470,11.11,20250102,21250,-60.94,20240327,6840,21.35,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,111249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8190,-140,5,-1.68,300257830,36775,49.18,8330,8330,8080,10820,5840,8330,8164.73,0.00,0,5861,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1060,-11.20,3.73,12,0.28,-731.00,2194.00,21250,20240327,-61.46,6840,20241209,19.74,9740,-15.91,20250212,7470,9.64,20250102,21250,-61.46,20240327,6840,19.74,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,101248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8190,-140,5,-1.68,250076500,30638,40.97,8330,8330,8080,10820,5840,8330,8162.30,0.00,0,6347,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1060,-11.20,3.73,12,0.24,-731.00,2194.00,21250,20240327,-61.46,6840,20241209,19.74,9740,-15.91,20250212,7470,9.64,20250102,21250,-61.46,20240327,6840,19.74,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N +20250224,091257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-130,5,-1.56,47679590,5807,7.77,8330,8330,8110,10820,5840,8330,8210.71,0.00,0,-139,8783,8556,8423,8196,8063,8490,8130,65,2490,500,5990,10,1,12945932,1062,-11.22,3.74,12,0.04,-731.00,2194.00,21250,20240327,-61.41,6840,20241209,19.88,9740,-15.81,20250212,7470,9.77,20250102,21250,-61.41,20240327,6840,19.88,20241209,0.84,N,388870,500,64 억,,0,N,N,0,N,00,N 20250221,161244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8330,-120,5,-1.42,622414920,74113,73.85,8650,8650,8290,10980,5920,8450,8398.27,0.00,0,-2390,8956,8702,8576,8322,8196,8640,8260,65,2530,500,6080,10,1,12945932,1078,-11.40,3.80,12,0.57,-731.00,2194.00,21250,20240327,-60.80,6840,20241209,21.78,9740,-14.48,20250212,7470,11.51,20250102,21250,-60.80,20240327,6840,21.78,20241209,0.81,N,388870,500,64 억,,0,N,N,0,N,00,N 20250221,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8340,-110,5,-1.30,599102300,71316,71.06,8650,8650,8290,10980,5920,8450,8400.67,0.00,0,-1386,8956,8702,8576,8322,8196,8640,8260,65,2530,500,6080,10,1,12945932,1080,-11.41,3.80,12,0.55,-731.00,2194.00,21250,20240327,-60.75,6840,20241209,21.93,9740,-14.37,20250212,7470,11.65,20250102,21250,-60.75,20240327,6840,21.93,20241209,0.81,N,388870,500,64 억,,0,N,N,0,N,00,N 20250221,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8380,-70,5,-0.83,528672970,62869,62.64,8650,8650,8290,10980,5920,8450,8409.12,0.00,0,-596,8956,8702,8576,8322,8196,8640,8260,65,2530,500,6080,10,1,12945932,1085,-11.46,3.82,12,0.49,-731.00,2194.00,21250,20240327,-60.56,6840,20241209,22.51,9740,-13.96,20250212,7470,12.18,20250102,21250,-60.56,20240327,6840,22.51,20241209,0.81,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20250201.csv b/389020/price/prices-20250201.csv index b91806486266..021761bcf4b5 100644 --- a/389020/price/prices-20250201.csv +++ b/389020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161255,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44450,-1200,5,-2.63,2795376250,63326,65.00,44300,44700,43800,59300,32000,45650,44138.86,0.17,0,2873,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2755,-211.67,7.35,12,1.02,-210.00,6044.00,131000,20240419,-66.07,25900,20241120,71.62,54000,-17.69,20250214,38400,15.76,20250203,131000,-66.07,20240419,25900,71.62,20241120,5.97,N,389020,500,32 억,,10624,N,N,19,N,00,N +20250224,151256,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44200,-1450,5,-3.18,2642104150,59865,61.44,44300,44700,43800,59300,32000,45650,44130.90,0.17,0,2105,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2739,-210.48,7.31,12,0.97,-210.00,6044.00,131000,20240419,-66.26,25900,20241120,70.66,54000,-18.15,20250214,38400,15.10,20250203,131000,-66.26,20240419,25900,70.66,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,141253,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44000,-1650,5,-3.61,2277644850,51592,52.95,44300,44700,43800,59300,32000,45650,44143.25,0.17,0,1116,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2727,-209.52,7.28,12,0.83,-210.00,6044.00,131000,20240419,-66.41,25900,20241120,69.88,54000,-18.52,20250214,38400,14.58,20250203,131000,-66.41,20240419,25900,69.88,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,131255,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44100,-1550,5,-3.40,2124143850,48117,49.39,44300,44700,43800,59300,32000,45650,44141.10,0.17,0,1148,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2733,-210.00,7.30,12,0.78,-210.00,6044.00,131000,20240419,-66.34,25900,20241120,70.27,54000,-18.33,20250214,38400,14.84,20250203,131000,-66.34,20240419,25900,70.27,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,121252,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44450,-1200,5,-2.63,1669858700,37800,38.80,44300,44700,43850,59300,32000,45650,44170.79,0.17,0,1444,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2755,-211.67,7.35,12,0.61,-210.00,6044.00,131000,20240419,-66.07,25900,20241120,71.62,54000,-17.69,20250214,38400,15.76,20250203,131000,-66.07,20240419,25900,71.62,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,111250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44350,-1300,5,-2.85,1504699450,34096,34.99,44300,44550,43850,59300,32000,45650,44125.13,0.17,0,2972,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2749,-211.19,7.34,12,0.55,-210.00,6044.00,131000,20240419,-66.15,25900,20241120,71.24,54000,-17.87,20250214,38400,15.49,20250203,131000,-66.15,20240419,25900,71.24,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,101248,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44050,-1600,5,-3.50,1214140400,27498,28.22,44300,44550,43850,59300,32000,45650,44146.28,0.17,0,942,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2730,-209.76,7.29,12,0.44,-210.00,6044.00,131000,20240419,-66.37,25900,20241120,70.08,54000,-18.43,20250214,38400,14.71,20250203,131000,-66.37,20240419,25900,70.08,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N +20250224,091257,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,44300,-1350,5,-2.96,486629200,11006,11.30,44300,44500,43950,59300,32000,45650,44196.81,0.17,0,621,48516,47082,46316,44882,44116,46700,44500,32,13650,500,28300,50,1,6197730,2746,-210.95,7.33,12,0.18,-210.00,6044.00,131000,20240419,-66.18,25900,20241120,71.04,54000,-17.96,20250214,38400,15.36,20250203,131000,-66.18,20240419,25900,71.04,20241120,5.97,N,389020,500,32 억,,10624,N,N,56,N,00,N 20250221,161244,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45650,-450,5,-0.98,4446018700,95526,83.67,46750,47750,45550,59900,32300,46100,46544.32,0.15,0,1034,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2829,-217.38,7.55,12,1.54,-210.00,6044.00,131000,20240419,-65.15,25900,20241120,76.25,54000,-15.46,20250214,38400,18.88,20250203,131000,-65.15,20240419,25900,76.25,20241120,6.00,N,389020,500,32 억,,9577,N,N,52,N,00,N 20250221,151249,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45750,-350,5,-0.76,4277935800,91844,80.45,46750,47750,45550,59900,32300,46100,46578.28,0.15,0,1585,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2835,-217.86,7.57,12,1.48,-210.00,6044.00,131000,20240419,-65.08,25900,20241120,76.64,54000,-15.28,20250214,38400,19.14,20250203,131000,-65.08,20240419,25900,76.64,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N 20250221,141250,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,45750,-350,5,-0.76,3846337250,82417,72.19,46750,47750,45550,59900,32300,46100,46669.22,0.15,0,1655,49000,47550,46800,45350,44600,47175,44975,32,13800,500,28580,50,1,6197730,2835,-217.86,7.57,12,1.33,-210.00,6044.00,131000,20240419,-65.08,25900,20241120,76.64,54000,-15.28,20250214,38400,19.14,20250203,131000,-65.08,20240419,25900,76.64,20241120,6.00,N,389020,500,32 억,,9577,N,N,38,N,00,N diff --git a/389030/price/prices-20250201.csv b/389030/price/prices-20250201.csv index 3ba6b536625e..75d06330cc3a 100644 --- a/389030/price/prices-20250201.csv +++ b/389030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,-1,5,-0.07,115817206,86982,134.91,1340,1354,1324,1742,938,1340,1331.51,0.62,0,-8618,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,447,-4.55,1.29,12,0.26,-294.00,1036.00,2345,20240215,-42.90,1209,20240805,10.75,1500,-10.73,20250110,1284,4.28,20250217,2300,-41.78,20240226,1209,10.75,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,151256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,0,3,0.00,113602914,85328,132.35,1340,1354,1324,1742,938,1340,1331.37,0.62,0,-8491,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,447,-4.56,1.29,12,0.26,-294.00,1036.00,2345,20240215,-42.86,1209,20240805,10.84,1500,-10.67,20250110,1284,4.36,20250217,2300,-41.74,20240226,1209,10.84,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,141253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,2,2,0.15,112182537,84263,130.70,1340,1354,1324,1742,938,1340,1331.34,0.62,0,-8432,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,448,-4.56,1.30,12,0.25,-294.00,1036.00,2345,20240215,-42.77,1209,20240805,11.00,1500,-10.53,20250110,1284,4.52,20250217,2300,-41.65,20240226,1209,11.00,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,131255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,-5,5,-0.37,105619707,79341,123.06,1340,1354,1324,1742,938,1340,1331.21,0.62,0,-10771,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,445,-4.54,1.29,12,0.24,-294.00,1036.00,2345,20240215,-43.07,1209,20240805,10.42,1500,-11.00,20250110,1284,3.97,20250217,2300,-41.96,20240226,1209,10.42,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,121252,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-11,5,-0.82,102071849,76675,118.93,1340,1354,1324,1742,938,1340,1331.23,0.62,0,-10783,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,443,-4.52,1.28,12,0.23,-294.00,1036.00,2345,20240215,-43.33,1209,20240805,9.93,1500,-11.40,20250110,1284,3.50,20250217,2300,-42.22,20240226,1209,9.93,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,111250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-15,5,-1.12,26177817,19654,30.48,1340,1354,1324,1742,938,1340,1331.93,0.62,0,-7900,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,442,-4.51,1.28,12,0.06,-294.00,1036.00,2345,20240215,-43.50,1209,20240805,9.59,1500,-11.67,20250110,1284,3.19,20250217,2300,-42.39,20240226,1209,9.59,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,101249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1336,-4,5,-0.30,13106068,9789,15.18,1340,1354,1326,1742,938,1340,1338.86,0.62,0,-7198,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,446,-4.54,1.29,12,0.03,-294.00,1036.00,2345,20240215,-43.03,1209,20240805,10.50,1500,-10.93,20250110,1284,4.05,20250217,2300,-41.91,20240226,1209,10.50,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N +20250224,091257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,-1,5,-0.07,4641413,3454,5.36,1340,1354,1339,1742,938,1340,1343.78,0.62,0,-2826,1356,1347,1336,1327,1316,1342,1322,167,402,500,930,1,1,33351845,447,-4.55,1.29,12,0.01,-294.00,1036.00,2345,20240215,-42.90,1209,20240805,10.75,1500,-10.73,20250110,1284,4.28,20250217,2300,-41.78,20240226,1209,10.75,20240805,0.53,N,389030,500,166 억,,205458,N,N,0,N,00,N 20250221,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,7,2,0.53,85898444,64472,121.69,1345,1345,1325,1732,934,1333,1332.33,0.61,0,2436,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,447,-4.56,1.29,12,0.19,-294.00,1036.00,2345,20240215,-42.86,1209,20240805,10.84,1500,-10.67,20250110,1284,4.36,20250217,2325,-42.37,20240223,1209,10.84,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N 20250221,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,-2,5,-0.15,83700287,62826,118.58,1345,1345,1325,1732,934,1333,1332.26,0.61,0,2690,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,444,-4.53,1.28,12,0.19,-294.00,1036.00,2345,20240215,-43.24,1209,20240805,10.09,1500,-11.27,20250110,1284,3.66,20250217,2325,-42.75,20240223,1209,10.09,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N 20250221,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-8,5,-0.60,72724459,54555,102.97,1345,1345,1325,1732,934,1333,1333.05,0.61,0,2654,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,442,-4.51,1.28,12,0.16,-294.00,1036.00,2345,20240215,-43.50,1209,20240805,9.59,1500,-11.67,20250110,1284,3.19,20250217,2325,-43.01,20240223,1209,9.59,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N diff --git a/389140/price/prices-20250201.csv b/389140/price/prices-20250201.csv index a516a4d226f2..52eee753cc77 100644 --- a/389140/price/prices-20250201.csv +++ b/389140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6750,-340,5,-4.80,1813108940,263307,76.19,6970,7160,6740,9210,4970,7090,6881.41,0.39,0,-13780,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,750,-3.78,1.78,12,2.37,-1786.00,3794.00,20500,20240227,-67.07,3945,20241209,71.10,8700,-22.41,20250217,4655,45.01,20250203,20500,-67.07,20240227,3945,71.10,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,151256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6760,-330,5,-4.65,1726154350,250429,72.46,6970,7160,6740,9210,4970,7090,6888.09,0.39,0,-13144,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,751,-3.78,1.78,12,2.25,-1786.00,3794.00,20500,20240227,-67.02,3945,20241209,71.36,8700,-22.30,20250217,4655,45.22,20250203,20500,-67.02,20240227,3945,71.36,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,141253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6800,-290,5,-4.09,1557176840,225462,65.24,6970,7160,6750,9210,4970,7090,6901.73,0.39,0,-11700,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,756,-3.81,1.79,12,2.03,-1786.00,3794.00,20500,20240227,-66.83,3945,20241209,72.37,8700,-21.84,20250217,4655,46.08,20250203,20500,-66.83,20240227,3945,72.37,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,131256,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6810,-280,5,-3.95,1503107010,217519,62.94,6970,7160,6750,9210,4970,7090,6905.28,0.39,0,-11172,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,757,-3.81,1.79,12,1.96,-1786.00,3794.00,20500,20240227,-66.78,3945,20241209,72.62,8700,-21.72,20250217,4655,46.29,20250203,20500,-66.78,20240227,3945,72.62,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,121253,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6780,-310,5,-4.37,1435294940,207534,60.05,6970,7160,6750,9210,4970,7090,6910.92,0.39,0,-9235,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,753,-3.80,1.79,12,1.87,-1786.00,3794.00,20500,20240227,-66.93,3945,20241209,71.86,8700,-22.07,20250217,4655,45.65,20250203,20500,-66.93,20240227,3945,71.86,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,111250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6800,-290,5,-4.09,1277607780,184276,53.32,6970,7160,6750,9210,4970,7090,6927.99,0.39,0,-12476,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,756,-3.81,1.79,12,1.66,-1786.00,3794.00,20500,20240227,-66.83,3945,20241209,72.37,8700,-21.84,20250217,4655,46.08,20250203,20500,-66.83,20240227,3945,72.37,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,101249,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7000,-90,5,-1.27,746653340,106697,30.87,6970,7160,6870,9210,4970,7090,6992.56,0.39,0,6091,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,778,-3.92,1.85,12,0.96,-1786.00,3794.00,20500,20240227,-65.85,3945,20241209,77.44,8700,-19.54,20250217,4655,50.38,20250203,20500,-65.85,20240227,3945,77.44,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N +20250224,091258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6980,-110,5,-1.55,301845180,43411,12.56,6970,7010,6870,9210,4970,7090,6931.96,0.39,0,6070,7416,7252,7006,6842,6596,7295,6885,56,2120,500,4390,10,1,11112735,776,-3.91,1.84,12,0.39,-1786.00,3794.00,20500,20240227,-65.95,3945,20241209,76.93,8700,-19.77,20250217,4655,49.95,20250203,20500,-65.95,20240227,3945,76.93,20241209,2.40,N,389140,500,55 억,,42879,N,N,0,N,00,N 20250221,161245,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7090,-70,5,-0.98,2365487850,339746,75.75,7090,7170,6760,9300,5020,7160,6961.78,0.27,0,13151,7940,7550,7320,6930,6700,7435,6815,56,2140,500,4430,10,1,11112735,788,-3.97,1.87,12,3.06,-1786.00,3794.00,20500,20240227,-65.41,3945,20241209,79.72,8700,-18.51,20250217,4655,52.31,20250203,20500,-65.41,20240227,3945,79.72,20241209,2.13,N,389140,500,55 억,,30000,N,N,0,N,00,N 20250221,151250,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-60,5,-0.84,2180208700,313663,69.93,7090,7170,6760,9300,5020,7160,6950.80,0.27,0,11678,7940,7550,7320,6930,6700,7435,6815,56,2140,500,4430,10,1,11112735,789,-3.98,1.87,12,2.82,-1786.00,3794.00,20500,20240227,-65.37,3945,20241209,79.97,8700,-18.39,20250217,4655,52.52,20250203,20500,-65.37,20240227,3945,79.97,20241209,2.13,N,389140,500,55 억,,30000,N,N,0,N,00,N 20250221,141251,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7160,0,3,0.00,1889568490,272819,60.83,7090,7170,6760,9300,5020,7160,6926.08,0.27,0,19939,7940,7550,7320,6930,6700,7435,6815,56,2140,500,4430,10,1,11112735,796,-4.01,1.89,12,2.46,-1786.00,3794.00,20500,20240227,-65.07,3945,20241209,81.50,8700,-17.70,20250217,4655,53.81,20250203,20500,-65.07,20240227,3945,81.50,20241209,2.13,N,389140,500,55 억,,30000,N,N,0,N,00,N diff --git a/389260/price/prices-20250201.csv b/389260/price/prices-20250201.csv index 1a7dcdc0f80d..9d0d8c207fe3 100644 --- a/389260/price/prices-20250201.csv +++ b/389260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-200,5,-1.64,198268250,16538,80.56,12150,12150,11910,15860,8540,12200,11988.65,0.60,0,2557,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2046,33.33,1.69,12,0.10,360.00,7094.00,21400,20240527,-43.93,9710,20241113,23.58,12560,-4.46,20250116,11000,9.09,20250203,21400,-43.93,20240527,9710,23.58,20241113,1.18,N,389260,100,17 억,,102942,N,N,12,N,00,N +20250224,151257,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12010,-190,5,-1.56,184517690,15392,74.97,12150,12150,11910,15860,8540,12200,11987.90,0.60,0,2792,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2048,33.36,1.69,12,0.09,360.00,7094.00,21400,20240527,-43.88,9710,20241113,23.69,12560,-4.38,20250116,11000,9.18,20250203,21400,-43.88,20240527,9710,23.69,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,141254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12040,-160,5,-1.31,157441280,13134,63.97,12150,12150,11910,15860,8540,12200,11987.31,0.60,0,1707,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2053,33.44,1.70,12,0.08,360.00,7094.00,21400,20240527,-43.74,9710,20241113,24.00,12560,-4.14,20250116,11000,9.45,20250203,21400,-43.74,20240527,9710,24.00,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,131256,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11960,-240,5,-1.97,148920990,12424,60.52,12150,12150,11910,15860,8540,12200,11986.56,0.60,0,1342,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2039,33.22,1.69,12,0.07,360.00,7094.00,21400,20240527,-44.11,9710,20241113,23.17,12560,-4.78,20250116,11000,8.73,20250203,21400,-44.11,20240527,9710,23.17,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,121253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11940,-260,5,-2.13,126247180,10527,51.28,12150,12150,11910,15860,8540,12200,11992.70,0.60,0,-269,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2036,33.17,1.68,12,0.06,360.00,7094.00,21400,20240527,-44.21,9710,20241113,22.97,12560,-4.94,20250116,11000,8.55,20250203,21400,-44.21,20240527,9710,22.97,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,111251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11950,-250,5,-2.05,109278010,9107,44.36,12150,12150,11910,15860,8540,12200,11999.34,0.60,0,-943,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2037,33.19,1.68,12,0.05,360.00,7094.00,21400,20240527,-44.16,9710,20241113,23.07,12560,-4.86,20250116,11000,8.64,20250203,21400,-44.16,20240527,9710,23.07,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,101249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,-220,5,-1.80,64436770,5355,26.08,12150,12150,11940,15860,8540,12200,12033.01,0.60,0,-2081,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2043,33.28,1.69,12,0.03,360.00,7094.00,21400,20240527,-44.02,9710,20241113,23.38,12560,-4.62,20250116,11000,8.91,20250203,21400,-44.02,20240527,9710,23.38,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N +20250224,091258,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12040,-160,5,-1.31,24505740,2028,9.88,12150,12150,12040,15860,8540,12200,12083.70,0.60,0,-862,12406,12302,12106,12002,11806,12355,12055,17,3660,100,8050,10,1,17050000,2053,33.44,1.70,12,0.01,360.00,7094.00,21400,20240527,-43.74,9710,20241113,24.00,12560,-4.14,20250116,11000,9.45,20250203,21400,-43.74,20240527,9710,24.00,20241113,1.18,N,389260,100,17 억,,102942,N,N,9,N,00,N 20250221,161245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12200,-70,5,-0.57,247475480,20529,130.87,12120,12210,11910,15950,8590,12270,12054.92,0.63,0,-5210,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2080,33.89,1.72,12,0.12,360.00,7094.00,21400,20240527,-42.99,9710,20241113,25.64,12560,-2.87,20250116,11000,10.91,20250203,21400,-42.99,20240527,9710,25.64,20241113,1.18,N,389260,100,17 억,,108151,N,N,9,N,00,N 20250221,151250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12040,-230,5,-1.87,199296700,16558,105.55,12120,12210,11910,15950,8590,12270,12036.28,0.63,0,-4286,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2053,33.44,1.70,12,0.10,360.00,7094.00,21400,20240527,-43.74,9710,20241113,24.00,12560,-4.14,20250116,11000,9.45,20250203,21400,-43.74,20240527,9710,24.00,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N 20250221,141251,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,-290,5,-2.36,173112120,14373,91.62,12120,12210,11910,15950,8590,12270,12044.26,0.63,0,-3085,12590,12430,12280,12120,11970,12425,12115,17,3680,100,8090,10,1,17050000,2043,33.28,1.69,12,0.08,360.00,7094.00,21400,20240527,-44.02,9710,20241113,23.38,12560,-4.62,20250116,11000,8.91,20250203,21400,-44.02,20240527,9710,23.38,20241113,1.18,N,389260,100,17 억,,108151,N,N,124,N,00,N diff --git a/389470/price/prices-20250201.csv b/389470/price/prices-20250201.csv index c5be53041d38..39556440c923 100644 --- a/389470/price/prices-20250201.csv +++ b/389470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-680,5,-4.23,1573185410,101417,100.95,16160,16190,15150,20850,11250,16070,15511.76,0.46,0,-14034,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1546,-4.89,30.66,12,1.01,-3145.00,502.00,25400,20240913,-39.41,9400,20240415,63.72,22650,-32.05,20250109,14810,3.92,20250207,25400,-39.41,20240913,9400,63.72,20240415,0.00,N,389470,500,50 억,,46450,N,N,49,N,00,N +20250224,151257,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15360,-710,5,-4.42,1522032870,98090,97.64,16160,16190,15150,20850,11250,16070,15516.07,0.46,0,-12700,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1543,-4.88,30.60,12,0.98,-3145.00,502.00,25400,20240913,-39.53,9400,20240415,63.40,22650,-32.19,20250109,14810,3.71,20250207,25400,-39.53,20240913,9400,63.40,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,141254,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15370,-700,5,-4.36,1160433260,74542,74.20,16160,16190,15150,20850,11250,16070,15566.75,0.46,0,-9012,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1544,-4.89,30.62,12,0.74,-3145.00,502.00,25400,20240913,-39.49,9400,20240415,63.51,22650,-32.14,20250109,14810,3.78,20250207,25400,-39.49,20240913,9400,63.51,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,131256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15350,-720,5,-4.48,1065470680,68370,68.06,16160,16190,15150,20850,11250,16070,15583.09,0.46,0,-8127,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1542,-4.88,30.58,12,0.68,-3145.00,502.00,25400,20240913,-39.57,9400,20240415,63.30,22650,-32.23,20250109,14810,3.65,20250207,25400,-39.57,20240913,9400,63.30,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,121253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15510,-560,5,-3.48,825851970,52832,52.59,16160,16190,15150,20850,11250,16070,15630.73,0.46,0,-5263,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1558,-4.93,30.90,12,0.53,-3145.00,502.00,25400,20240913,-38.94,9400,20240415,65.00,22650,-31.52,20250109,14810,4.73,20250207,25400,-38.94,20240913,9400,65.00,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,111251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15510,-560,5,-3.48,765371430,48929,48.71,16160,16190,15150,20850,11250,16070,15641.51,0.46,0,-4803,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1558,-4.93,30.90,12,0.49,-3145.00,502.00,25400,20240913,-38.94,9400,20240415,65.00,22650,-31.52,20250109,14810,4.73,20250207,25400,-38.94,20240913,9400,65.00,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,101250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15520,-550,5,-3.42,661502780,42250,42.06,16160,16190,15150,20850,11250,16070,15655.77,0.46,0,-4352,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1559,-4.93,30.92,12,0.42,-3145.00,502.00,25400,20240913,-38.90,9400,20240415,65.11,22650,-31.48,20250109,14810,4.79,20250207,25400,-38.90,20240913,9400,65.11,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N +20250224,091258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15620,-450,5,-2.80,256217690,16212,16.14,16160,16190,15150,20850,11250,16070,15802.35,0.46,0,1362,16670,16370,16000,15700,15330,16520,15850,50,4780,500,9960,10,1,10045075,1569,-4.97,31.12,12,0.16,-3145.00,502.00,25400,20240913,-38.50,9400,20240415,66.17,22650,-31.04,20250109,14810,5.47,20250207,25400,-38.50,20240913,9400,66.17,20240415,0.00,N,389470,500,50 억,,46450,N,N,34,N,00,N 20250221,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16070,490,2,3.15,1597644820,99484,102.59,15630,16300,15630,20250,10910,15580,16059.25,0.38,0,7829,16280,15930,15740,15390,15200,15835,15295,50,4670,500,9650,10,1,10045075,1614,-5.11,32.01,12,0.99,-3145.00,502.00,25400,20240913,-36.73,9400,20240415,70.96,22650,-29.05,20250109,14810,8.51,20250207,25400,-36.73,20240913,9400,70.96,20240415,0.00,N,389470,500,50 억,,38264,N,N,34,N,00,N 20250221,151250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16020,440,2,2.82,1562714200,97309,100.35,15630,16300,15630,20250,10910,15580,16059.30,0.38,0,7720,16280,15930,15740,15390,15200,15835,15295,50,4670,500,9650,10,1,10045075,1609,-5.09,31.91,12,0.97,-3145.00,502.00,25400,20240913,-36.93,9400,20240415,70.43,22650,-29.27,20250109,14810,8.17,20250207,25400,-36.93,20240913,9400,70.43,20240415,0.00,N,389470,500,50 억,,38264,N,N,6,N,00,N 20250221,141251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16000,420,2,2.70,1327961200,82713,85.30,15630,16300,15630,20250,10910,15580,16055.05,0.38,0,5489,16280,15930,15740,15390,15200,15835,15295,50,4670,500,9650,10,1,10045075,1607,-5.09,31.87,12,0.82,-3145.00,502.00,25400,20240913,-37.01,9400,20240415,70.21,22650,-29.36,20250109,14810,8.04,20250207,25400,-37.01,20240913,9400,70.21,20240415,0.00,N,389470,500,50 억,,38264,N,N,6,N,00,N diff --git a/389500/price/prices-20250201.csv b/389500/price/prices-20250201.csv index 5ea8e9057ff2..3186ced9ed51 100644 --- a/389500/price/prices-20250201.csv +++ b/389500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,-350,5,-1.49,952881450,41890,30.02,22800,23250,22600,30450,16450,23450,22746.72,0.21,0,-1035,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1426,-12.95,12.29,12,0.68,-1784.00,1880.00,39900,20240214,-42.11,12000,20240805,92.50,29800,-22.48,20250205,20500,12.68,20250102,39000,-40.77,20240228,12000,92.50,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,151257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,-350,5,-1.49,914736000,40236,28.83,22800,23250,22600,30450,16450,23450,22734.00,0.21,0,-1321,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1426,-12.95,12.29,12,0.65,-1784.00,1880.00,39900,20240214,-42.11,12000,20240805,92.50,29800,-22.48,20250205,20500,12.68,20250102,39000,-40.77,20240228,12000,92.50,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22900,-550,5,-2.35,839389650,36950,26.48,22800,23250,22600,30450,16450,23450,22716.61,0.21,0,-735,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1414,-12.84,12.18,12,0.60,-1784.00,1880.00,39900,20240214,-42.61,12000,20240805,90.83,29800,-23.15,20250205,20500,11.71,20250102,39000,-41.28,20240228,12000,90.83,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,131257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,-650,5,-2.77,777203100,34226,24.53,22800,23250,22600,30450,16450,23450,22707.65,0.21,0,311,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1408,-12.78,12.13,12,0.55,-1784.00,1880.00,39900,20240214,-42.86,12000,20240805,90.00,29800,-23.49,20250205,20500,11.22,20250102,39000,-41.54,20240228,12000,90.00,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,121254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22900,-550,5,-2.35,705618450,31083,22.27,22800,23250,22600,30450,16450,23450,22700.74,0.21,0,255,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1414,-12.84,12.18,12,0.50,-1784.00,1880.00,39900,20240214,-42.61,12000,20240805,90.83,29800,-23.15,20250205,20500,11.71,20250102,39000,-41.28,20240228,12000,90.83,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,111251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,-500,5,-2.13,650663900,28675,20.55,22800,23250,22600,30450,16450,23450,22690.58,0.21,0,142,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1417,-12.86,12.21,12,0.46,-1784.00,1880.00,39900,20240214,-42.48,12000,20240805,91.25,29800,-22.99,20250205,20500,11.95,20250102,39000,-41.15,20240228,12000,91.25,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,101250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,-850,5,-3.62,568217850,25049,17.95,22800,23250,22600,30450,16450,23450,22683.79,0.21,0,-905,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1396,-12.67,12.02,12,0.41,-1784.00,1880.00,39900,20240214,-43.36,12000,20240805,88.33,29800,-24.16,20250205,20500,10.24,20250102,39000,-42.05,20240228,12000,88.33,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N +20250224,091258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,-800,5,-3.41,276080750,12162,8.72,22800,23250,22600,30450,16450,23450,22699.35,0.21,0,-899,26050,24750,23700,22400,21350,25400,23050,31,7000,500,15940,50,1,6174904,1399,-12.70,12.05,12,0.20,-1784.00,1880.00,39900,20240214,-43.23,12000,20240805,88.75,29800,-23.99,20250205,20500,10.49,20250102,39000,-41.92,20240228,12000,88.75,20240805,0.08,N,389500,500,30 억,,13226,N,N,0,N,00,N 20250221,161246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23450,50,2,0.21,3293318550,137510,166.71,22650,25000,22650,30400,16400,23400,23950.90,0.29,0,-4823,25733,24566,23833,22666,21933,24200,22300,31,7000,500,15910,50,1,6174904,1448,-13.14,12.47,12,2.23,-1784.00,1880.00,39900,20240208,-41.23,12000,20240805,95.42,29800,-21.31,20250205,20500,14.39,20250102,39000,-39.87,20240228,12000,95.42,20240805,0.06,N,389500,500,30 억,,17886,N,N,0,N,00,N 20250221,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,0,3,0.00,3208991250,133909,162.35,22650,25000,22650,30400,16400,23400,23963.99,0.29,0,-4639,25733,24566,23833,22666,21933,24200,22300,31,7000,500,15910,50,1,6174904,1445,-13.12,12.45,12,2.17,-1784.00,1880.00,39900,20240208,-41.35,12000,20240805,95.00,29800,-21.48,20250205,20500,14.15,20250102,39000,-40.00,20240228,12000,95.00,20240805,0.06,N,389500,500,30 억,,17886,N,N,0,N,00,N 20250221,141251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23500,100,2,0.43,2926826450,121902,147.79,22650,25000,22650,30400,16400,23400,24009.69,0.29,0,-3273,25733,24566,23833,22666,21933,24200,22300,31,7000,500,15910,50,1,6174904,1451,-13.17,12.50,12,1.97,-1784.00,1880.00,39900,20240208,-41.10,12000,20240805,95.83,29800,-21.14,20250205,20500,14.63,20250102,39000,-39.74,20240228,12000,95.83,20240805,0.06,N,389500,500,30 억,,17886,N,N,0,N,00,N diff --git a/389650/price/prices-20250201.csv b/389650/price/prices-20250201.csv index 82cc61a47bcd..19dafe0d9076 100644 --- a/389650/price/prices-20250201.csv +++ b/389650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,0,3,0.00,6436789100,121278,66.47,52600,54300,50700,70000,37800,53900,53072.29,10.00,0,-10066,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4360,-49.49,-63.71,12,1.50,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.25,N,389650,500,40 억,,808507,N,N,56,N,00,N +20250224,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,0,3,0.00,6174387100,116411,63.80,52600,54300,50700,70000,37800,53900,53039.11,10.00,0,-9450,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4360,-49.49,-63.71,12,1.44,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,141255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53600,-300,5,-0.56,5180809700,97977,53.70,52600,54300,50700,70000,37800,53900,52877.19,10.00,0,-10203,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4335,-49.22,-63.36,12,1.21,-1089.00,-846.00,60800,20250211,-11.84,21400,20240821,150.47,60800,-11.84,20250211,41850,28.08,20250103,60800,-11.84,20250211,21400,150.47,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,131257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53500,-400,5,-0.74,4310701100,81748,44.81,52600,53900,50700,70000,37800,53900,52730.72,10.00,0,-10719,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4327,-49.13,-63.24,12,1.01,-1089.00,-846.00,60800,20250211,-12.01,21400,20240821,150.00,60800,-12.01,20250211,41850,27.84,20250103,60800,-12.01,20250211,21400,150.00,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,121254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53400,-500,5,-0.93,3917241400,74408,40.78,52600,53800,50700,70000,37800,53900,52644.42,10.00,0,-10963,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4319,-49.04,-63.12,12,0.92,-1089.00,-846.00,60800,20250211,-12.17,21400,20240821,149.53,60800,-12.17,20250211,41850,27.60,20250103,60800,-12.17,20250211,21400,149.53,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,111251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53100,-800,5,-1.48,3612721700,68703,37.66,52600,53800,50700,70000,37800,53900,52583.48,10.00,0,-11118,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4295,-48.76,-62.77,12,0.85,-1089.00,-846.00,60800,20250211,-12.66,21400,20240821,148.13,60800,-12.66,20250211,41850,26.88,20250103,60800,-12.66,20250211,21400,148.13,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,101250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52700,-1200,5,-2.23,3200231700,60925,33.39,52600,53800,50700,70000,37800,53900,52526.04,10.00,0,-10911,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4262,-48.39,-62.29,12,0.75,-1089.00,-846.00,60800,20250211,-13.32,21400,20240821,146.26,60800,-13.32,20250211,41850,25.93,20250103,60800,-13.32,20250211,21400,146.26,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N +20250224,091259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,52800,-1100,5,-2.04,1257888200,24114,13.22,52600,53300,50700,70000,37800,53900,52159.90,10.00,0,-4489,56433,55166,53633,52366,50833,55800,53000,40,16100,500,38800,100,1,8088186,4271,-48.48,-62.41,12,0.30,-1089.00,-846.00,60800,20250211,-13.16,21400,20240821,146.73,60800,-13.16,20250211,41850,26.16,20250103,60800,-13.16,20250211,21400,146.73,20240821,2.25,N,389650,500,40 억,,808507,N,N,64,N,00,N 20250221,161246,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53900,1000,2,1.89,9650303700,179146,42.56,53000,54900,52100,68700,37100,52900,53868.75,9.70,0,20916,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4360,-49.49,-63.71,12,2.21,-1089.00,-846.00,60800,20250211,-11.35,21400,20240821,151.87,60800,-11.35,20250211,41850,28.79,20250103,60800,-11.35,20250211,21400,151.87,20240821,2.18,N,389650,500,40 억,,784243,N,N,64,N,00,N 20250221,151251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53800,900,2,1.70,9253195000,171767,40.81,53000,54900,52100,68700,37100,52900,53871.05,9.70,0,19811,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4351,-49.40,-63.59,12,2.12,-1089.00,-846.00,60800,20250211,-11.51,21400,20240821,151.40,60800,-11.51,20250211,41850,28.55,20250103,60800,-11.51,20250211,21400,151.40,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N 20250221,141252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,53300,400,2,0.76,8484619100,157430,37.40,53000,54900,52100,68700,37100,52900,53895.02,9.70,0,23860,61433,57166,54233,49966,47033,55700,48500,40,15800,500,38080,100,1,8088186,4311,-48.94,-63.00,12,1.95,-1089.00,-846.00,60800,20250211,-12.34,21400,20240821,149.07,60800,-12.34,20250211,41850,27.36,20250103,60800,-12.34,20250211,21400,149.07,20240821,2.18,N,389650,500,40 억,,784243,N,N,136,N,00,N diff --git a/389680/price/prices-20250201.csv b/389680/price/prices-20250201.csv index 9e709f47e8d5..3051ff82aaf4 100644 --- a/389680/price/prices-20250201.csv +++ b/389680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-16,5,-2.24,262868840,375224,92.79,715,715,695,929,501,715,700.56,0.33,0,-13863,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.60,6.85,12,0.94,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,151258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,257795197,367970,91.00,715,715,695,929,501,715,700.59,0.33,0,-14008,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.92,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,141255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,699,-16,5,-2.24,228100879,325535,80.50,715,715,695,929,501,715,700.70,0.33,0,-27603,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.60,6.85,12,0.81,-152.00,102.00,1649,20241120,-57.61,625,20241220,11.84,1014,-31.07,20250121,682,2.49,20250102,1649,-57.61,20241120,625,11.84,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,131257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-12,5,-1.68,200190168,285520,70.61,715,715,695,929,501,715,701.14,0.33,0,-26176,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.89,12,0.71,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,121254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,703,-12,5,-1.68,170405380,242977,60.09,715,715,695,929,501,715,701.32,0.33,0,-25949,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.89,12,0.61,-152.00,102.00,1649,20241120,-57.37,625,20241220,12.48,1014,-30.67,20250121,682,3.08,20250102,1649,-57.37,20241120,625,12.48,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,111252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,156503993,223177,55.19,715,715,695,929,501,715,701.26,0.33,0,-24953,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.56,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,701,-14,5,-1.96,122155067,174021,43.04,715,715,695,929,501,715,701.96,0.33,0,-30289,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,280,-4.61,6.87,12,0.43,-152.00,102.00,1649,20241120,-57.49,625,20241220,12.16,1014,-30.87,20250121,682,2.79,20250102,1649,-57.49,20241120,625,12.16,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N +20250224,091259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,702,-13,5,-1.82,44529691,63153,15.62,715,715,696,929,501,715,705.11,0.33,0,-16963,735,724,717,706,699,721,703,40,214,100,500,1,1,40012799,281,-4.62,6.88,12,0.16,-152.00,102.00,1649,20241120,-57.43,625,20241220,12.32,1014,-30.77,20250121,682,2.93,20250102,1649,-57.43,20241120,625,12.32,20241220,0.07,N,389680,100,40 억,,133875,N,N,0,N,00,N 20250221,161246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,715,-3,5,-0.42,288054709,402663,107.41,728,728,710,933,503,718,715.38,0.24,0,36086,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.70,7.01,12,1.01,-152.00,102.00,1649,20241120,-56.64,625,20241220,14.40,1014,-29.49,20250121,682,4.84,20250102,1649,-56.64,20241120,625,14.40,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N 20250221,151251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,716,-2,5,-0.28,266280025,372110,99.26,728,728,710,933,503,718,715.59,0.24,0,38720,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,286,-4.71,7.02,12,0.93,-152.00,102.00,1649,20241120,-56.58,625,20241220,14.56,1014,-29.39,20250121,682,4.99,20250102,1649,-56.58,20241120,625,14.56,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N 20250221,141252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,721,3,2,0.42,228709855,319512,85.23,728,728,710,933,503,718,715.81,0.24,0,46253,754,735,723,704,692,730,699,40,215,100,500,1,1,40012799,288,-4.74,7.07,12,0.80,-152.00,102.00,1649,20241120,-56.28,625,20241220,15.36,1014,-28.90,20250121,682,5.72,20250102,1649,-56.28,20241120,625,15.36,20241220,0.07,N,389680,100,40 억,,97789,N,N,0,N,00,N diff --git a/390110/price/prices-20250201.csv b/390110/price/prices-20250201.csv index b924109829cb..1520911917d8 100644 --- a/390110/price/prices-20250201.csv +++ b/390110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161257,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,39805,19,0.00,2095,2095,2095,2405,1785,2095,2095.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,151258,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,141255,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,131257,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,121254,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,111252,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,101251,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20250224,091259,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250221,161246,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250221,151251,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20250221,141252,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2095,2095,2095,2095,2095,2095,2095,45,310,500,1250,5,1,9087297,190,-5.69,7.20,12,0.00,-368.00,291.00,2125,20241128,-1.41,1016,20240422,106.20,2125,-1.41,20250205,1599,31.02,20250103,2125,-1.41,20241128,1016,106.20,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250201.csv b/391710/price/prices-20250201.csv index 1f726e0200e8..c5f4195eb36d 100644 --- a/391710/price/prices-20250201.csv +++ b/391710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1866,-28,5,-1.48,185003160,100304,142.90,1880,1880,1830,2460,1326,1894,1844.56,0.00,0,10681,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,785,33.32,2.96,12,0.24,56.00,631.00,4275,20240328,-56.35,1257,20241210,48.45,2320,-19.57,20250212,1451,28.60,20250102,4275,-56.35,20240328,1257,48.45,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1874,-20,5,-1.06,179287836,97223,138.51,1880,1880,1830,2460,1326,1894,1844.09,0.00,0,11039,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,788,33.46,2.97,12,0.23,56.00,631.00,4275,20240328,-56.16,1257,20241210,49.09,2320,-19.22,20250212,1451,29.15,20250102,4275,-56.16,20240328,1257,49.09,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1869,-25,5,-1.32,173356566,94051,133.99,1880,1880,1830,2460,1326,1894,1843.22,0.00,0,13041,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,786,33.38,2.96,12,0.22,56.00,631.00,4275,20240328,-56.28,1257,20241210,48.69,2320,-19.44,20250212,1451,28.81,20250102,4275,-56.28,20240328,1257,48.69,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,131258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1866,-28,5,-1.48,160975988,87401,124.52,1880,1880,1830,2460,1326,1894,1841.81,0.00,0,14800,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,785,33.32,2.96,12,0.21,56.00,631.00,4275,20240328,-56.35,1257,20241210,48.45,2320,-19.57,20250212,1451,28.60,20250102,4275,-56.35,20240328,1257,48.45,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,121255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1876,-18,5,-0.95,143989017,78300,111.55,1880,1880,1830,2460,1326,1894,1838.94,0.00,0,21340,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,789,33.50,2.97,12,0.19,56.00,631.00,4275,20240328,-56.12,1257,20241210,49.24,2320,-19.14,20250212,1451,29.29,20250102,4275,-56.12,20240328,1257,49.24,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,111252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1833,-61,5,-3.22,131864652,71727,102.19,1880,1880,1830,2460,1326,1894,1838.42,0.00,0,17373,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,771,32.73,2.90,12,0.17,56.00,631.00,4275,20240328,-57.12,1257,20241210,45.82,2320,-20.99,20250212,1451,26.33,20250102,4275,-57.12,20240328,1257,45.82,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,101251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1832,-62,5,-3.27,115352046,62736,89.38,1880,1880,1830,2460,1326,1894,1838.69,0.00,0,15281,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,771,32.71,2.90,12,0.15,56.00,631.00,4275,20240328,-57.15,1257,20241210,45.74,2320,-21.03,20250212,1451,26.26,20250102,4275,-57.15,20240328,1257,45.74,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N +20250224,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1839,-55,5,-2.90,54541412,29607,42.18,1880,1880,1832,2460,1326,1894,1842.18,0.00,0,11460,1963,1928,1904,1869,1845,1916,1857,42,566,100,1170,1,1,42065086,774,32.84,2.91,12,0.07,56.00,631.00,4275,20240328,-56.98,1257,20241210,46.30,2320,-20.73,20250212,1451,26.74,20250102,4275,-56.98,20240328,1257,46.30,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N 20250221,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1894,-33,5,-1.71,133309648,69917,57.15,1908,1939,1880,2505,1349,1927,1906.72,0.00,0,-14075,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,797,33.82,3.00,12,0.17,56.00,631.00,4275,20240328,-55.70,1257,20241210,50.68,2320,-18.36,20250212,1451,30.53,20250102,4275,-55.70,20240328,1257,50.68,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N 20250221,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1893,-34,5,-1.76,123685834,64836,52.99,1908,1939,1880,2505,1349,1927,1907.67,0.00,0,-13213,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,796,33.80,3.00,12,0.15,56.00,631.00,4275,20240328,-55.72,1257,20241210,50.60,2320,-18.41,20250212,1451,30.46,20250102,4275,-55.72,20240328,1257,50.60,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N 20250221,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1898,-29,5,-1.50,107968802,56553,46.22,1908,1939,1880,2505,1349,1927,1909.16,0.00,0,-12283,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,798,33.89,3.01,12,0.13,56.00,631.00,4275,20240328,-55.60,1257,20241210,50.99,2320,-18.19,20250212,1451,30.81,20250102,4275,-55.60,20240328,1257,50.99,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N diff --git a/393210/price/prices-20250201.csv b/393210/price/prices-20250201.csv index eb8c214ef910..ed2df442dff7 100644 --- a/393210/price/prices-20250201.csv +++ b/393210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6120,-350,5,-5.41,4781305570,774474,39.12,6360,6380,6070,8410,4530,6470,6172.54,0.00,0,118094,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,956,27.08,2.96,12,4.96,226.00,2069.00,13060,20240516,-53.14,3855,20241209,58.75,7580,-19.26,20250220,3925,55.92,20250203,13060,-53.14,20240516,3855,58.75,20241209,7.31,N,393210,500,78 억,,0,N,N,11,N,00,N +20250224,151259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-320,5,-4.95,4487497250,726516,36.69,6360,6380,6070,8410,4530,6470,6175.16,0.00,0,102594,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,960,27.21,2.97,12,4.65,226.00,2069.00,13060,20240516,-52.91,3855,20241209,59.53,7580,-18.87,20250220,3925,56.69,20250203,13060,-52.91,20240516,3855,59.53,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-330,5,-5.10,4026509880,651693,32.91,6360,6380,6070,8410,4530,6470,6176.79,0.00,0,77777,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,959,27.17,2.97,12,4.17,226.00,2069.00,13060,20240516,-52.99,3855,20241209,59.27,7580,-19.00,20250220,3925,56.43,20250203,13060,-52.99,20240516,3855,59.27,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,131258,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-290,5,-4.48,3673687220,594398,30.02,6360,6380,6070,8410,4530,6470,6178.61,0.00,0,68802,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,965,27.35,2.99,12,3.81,226.00,2069.00,13060,20240516,-52.68,3855,20241209,60.31,7580,-18.47,20250220,3925,57.45,20250203,13060,-52.68,20240516,3855,60.31,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,121255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-250,5,-3.86,3453633050,558930,28.23,6360,6380,6070,8410,4530,6470,6176.97,0.00,0,59708,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,971,27.52,3.01,12,3.58,226.00,2069.00,13060,20240516,-52.37,3855,20241209,61.35,7580,-17.94,20250220,3925,58.47,20250203,13060,-52.37,20240516,3855,61.35,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-320,5,-4.95,2952743390,478146,24.15,6360,6380,6070,8410,4530,6470,6172.99,0.00,0,67179,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,960,27.21,2.97,12,3.06,226.00,2069.00,13060,20240516,-52.91,3855,20241209,59.53,7580,-18.87,20250220,3925,56.69,20250203,13060,-52.91,20240516,3855,59.53,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,101251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-330,5,-5.10,2444466230,394951,19.95,6360,6380,6070,8410,4530,6470,6186.50,0.00,0,59173,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,959,27.17,2.97,12,2.53,226.00,2069.00,13060,20240516,-52.99,3855,20241209,59.27,7580,-19.00,20250220,3925,56.43,20250203,13060,-52.99,20240516,3855,59.27,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N +20250224,091300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-290,5,-4.48,1415682130,229167,11.57,6360,6380,6070,8410,4530,6470,6172.47,0.00,0,46213,6923,6696,6513,6286,6103,6810,6400,78,1940,500,4010,10,1,15614544,965,27.35,2.99,12,1.47,226.00,2069.00,13060,20240516,-52.68,3855,20241209,60.31,7580,-18.47,20250220,3925,57.45,20250203,13060,-52.68,20240516,3855,60.31,20241209,7.31,N,393210,500,78 억,,0,N,N,0,N,00,N 20250221,161247,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,20,2,0.31,12844670050,1949999,10.17,6370,6740,6330,8380,4520,6450,6587.32,0.00,0,-31700,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1010,28.63,3.13,12,12.49,226.00,2069.00,13060,20240516,-50.46,3855,20241209,67.83,7580,-14.64,20250220,3925,64.84,20250203,13060,-50.46,20240516,3855,67.83,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N 20250221,151252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,60,2,0.93,12454376860,1889687,9.85,6370,6740,6330,8380,4520,6450,6590.72,0.00,0,-29815,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1017,28.81,3.15,12,12.10,226.00,2069.00,13060,20240516,-50.15,3855,20241209,68.87,7580,-14.12,20250220,3925,65.86,20250203,13060,-50.15,20240516,3855,68.87,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N 20250221,141253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,40,2,0.62,11593848010,1756825,9.16,6370,6740,6330,8380,4520,6450,6599.33,0.00,0,-37625,8050,7250,6780,5980,5510,7650,6380,78,1930,500,3990,10,1,15614544,1013,28.72,3.14,12,11.25,226.00,2069.00,13060,20240516,-50.31,3855,20241209,68.35,7580,-14.38,20250220,3925,65.35,20250203,13060,-50.31,20240516,3855,68.35,20241209,8.55,N,393210,500,78 억,,0,N,N,1,N,00,N diff --git a/393890/price/prices-20250201.csv b/393890/price/prices-20250201.csv index 0f73b6b86d06..1baff41a8f3f 100644 --- a/393890/price/prices-20250201.csv +++ b/393890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161258,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11840,480,2,4.23,6359919120,549478,167.88,11080,11910,10900,14760,7960,11360,11574.28,13.01,0,-113940,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,4007,7.44,0.40,12,1.62,1591.00,29689.00,49500,20240307,-76.08,9680,20250203,22.31,12400,-4.52,20250107,9680,22.31,20250203,49500,-76.08,20240307,9680,22.31,20250203,2.44,N,393890,500,169 억,,4402231,N,N,947,N,00,N +20250224,151259,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11870,510,2,4.49,6116612520,528960,161.61,11080,11910,10900,14760,7960,11360,11563.47,13.01,0,-109254,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,4017,7.46,0.40,12,1.56,1591.00,29689.00,49500,20240307,-76.02,9680,20250203,22.62,12400,-4.27,20250107,9680,22.62,20250203,49500,-76.02,20240307,9680,22.62,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,141256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11850,490,2,4.31,5502578550,476906,145.70,11080,11910,10900,14760,7960,11360,11538.08,13.01,0,-102401,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,4010,7.45,0.40,12,1.41,1591.00,29689.00,49500,20240307,-76.06,9680,20250203,22.42,12400,-4.44,20250107,9680,22.42,20250203,49500,-76.06,20240307,9680,22.42,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,131258,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11420,60,2,0.53,3555520420,311328,95.12,11080,11680,10900,14760,7960,11360,11420.50,13.01,0,-79574,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,3865,7.18,0.38,12,0.92,1591.00,29689.00,49500,20240307,-76.93,9680,20250203,17.98,12400,-7.90,20250107,9680,17.98,20250203,49500,-76.93,20240307,9680,17.98,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,121255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11430,70,2,0.62,3373029210,295363,90.24,11080,11680,10900,14760,7960,11360,11419.94,13.01,0,-76302,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,3868,7.18,0.38,12,0.87,1591.00,29689.00,49500,20240307,-76.91,9680,20250203,18.08,12400,-7.82,20250107,9680,18.08,20250203,49500,-76.91,20240307,9680,18.08,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,111253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11370,10,2,0.09,3185476350,278955,85.23,11080,11680,10900,14760,7960,11360,11419.32,13.01,0,-78851,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,3848,7.15,0.38,12,0.82,1591.00,29689.00,49500,20240307,-77.03,9680,20250203,17.46,12400,-8.31,20250107,9680,17.46,20250203,49500,-77.03,20240307,9680,17.46,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,101251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11530,170,2,1.50,2682589540,234972,71.79,11080,11680,10900,14760,7960,11360,11416.63,13.01,0,-58177,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,3902,7.25,0.39,12,0.69,1591.00,29689.00,49500,20240307,-76.71,9680,20250203,19.11,12400,-7.02,20250107,9680,19.11,20250203,49500,-76.71,20240307,9680,19.11,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N +20250224,091300,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11200,-160,5,-1.41,435388360,39180,11.97,11080,11230,10900,14760,7960,11360,11112.52,13.01,0,-8762,11786,11572,11286,11072,10786,11680,11180,169,3400,500,8170,10,1,33843144,3790,7.04,0.38,12,0.12,1591.00,29689.00,49500,20240307,-77.37,9680,20250203,15.70,12400,-9.68,20250107,9680,15.70,20250203,49500,-77.37,20240307,9680,15.70,20250203,2.44,N,393890,500,169 억,,4402231,N,N,354,N,00,N 20250221,161247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11360,130,2,1.16,3574995950,316749,98.36,11150,11500,11000,14590,7870,11230,11285.98,12.90,0,-34381,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3845,7.14,0.38,12,0.94,1591.00,29689.00,49500,20240307,-77.05,9680,20250203,17.36,12400,-8.39,20250107,9680,17.36,20250203,49500,-77.05,20240307,9680,17.36,20250203,2.45,N,393890,500,169 억,,4367336,N,N,354,N,00,N 20250221,151252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11320,90,2,0.80,3311565760,293531,91.15,11150,11500,11000,14590,7870,11230,11281.83,12.90,0,-36852,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3831,7.12,0.38,12,0.87,1591.00,29689.00,49500,20240307,-77.13,9680,20250203,16.94,12400,-8.71,20250107,9680,16.94,20250203,49500,-77.13,20240307,9680,16.94,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N 20250221,141253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11200,-30,5,-0.27,2395431270,212326,65.93,11150,11500,11000,14590,7870,11230,11281.86,12.90,0,-32222,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3790,7.04,0.38,12,0.63,1591.00,29689.00,49500,20240307,-77.37,9680,20250203,15.70,12400,-9.68,20250107,9680,15.70,20250203,49500,-77.37,20240307,9680,15.70,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N diff --git a/394280/price/prices-20250201.csv b/394280/price/prices-20250201.csv index c3ea7f160ec1..044cee561102 100644 --- a/394280/price/prices-20250201.csv +++ b/394280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161259,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16750,-200,5,-1.18,3395178390,207221,106.84,16500,16950,16060,22000,11870,16950,16383.20,3.85,0,-2654,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3666,-24.03,17.47,12,0.95,-697.00,959.00,38800,20240307,-56.83,9550,20241209,75.39,18290,-8.42,20250219,13200,26.89,20250108,38800,-56.83,20240307,9550,75.39,20241209,0.46,N,394280,100,21 억,,843759,N,N,591,N,00,N +20250224,151300,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16750,-200,5,-1.18,3285897260,200695,103.47,16500,16950,16060,22000,11870,16950,16372.28,3.85,0,-530,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3666,-24.03,17.47,12,0.92,-697.00,959.00,38800,20240307,-56.83,9550,20241209,75.39,18290,-8.42,20250219,13200,26.89,20250108,38800,-56.83,20240307,9550,75.39,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,141256,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16540,-410,5,-2.42,2929643100,179392,92.49,16500,16950,16060,22000,11870,16950,16330.59,3.85,0,-1539,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3620,-23.73,17.25,12,0.82,-697.00,959.00,38800,20240307,-57.37,9550,20241209,73.19,18290,-9.57,20250219,13200,25.30,20250108,38800,-57.37,20240307,9550,73.19,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,131258,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16500,-450,5,-2.65,2729240550,167242,86.23,16500,16950,16060,22000,11870,16950,16318.71,3.85,0,-3574,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3611,-23.67,17.21,12,0.76,-697.00,959.00,38800,20240307,-57.47,9550,20241209,72.77,18290,-9.79,20250219,13200,25.00,20250108,38800,-57.47,20240307,9550,72.77,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,121256,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16400,-550,5,-3.24,2570344230,157614,81.26,16500,16950,16060,22000,11870,16950,16307.41,3.85,0,-5504,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3590,-23.53,17.10,12,0.72,-697.00,959.00,38800,20240307,-57.73,9550,20241209,71.73,18290,-10.33,20250219,13200,24.24,20250108,38800,-57.73,20240307,9550,71.73,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,111253,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16240,-710,5,-4.19,2095138570,128636,66.32,16500,16950,16060,22000,11870,16950,16286.79,3.85,0,-6184,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3555,-23.30,16.93,12,0.59,-697.00,959.00,38800,20240307,-58.14,9550,20241209,70.05,18290,-11.21,20250219,13200,23.03,20250108,38800,-58.14,20240307,9550,70.05,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,101252,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16100,-850,5,-5.01,1732704840,106185,54.75,16500,16950,16060,22000,11870,16950,16317.16,3.85,0,-4577,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3524,-23.10,16.79,12,0.49,-697.00,959.00,38800,20240307,-58.51,9550,20241209,68.59,18290,-11.97,20250219,13200,21.97,20250108,38800,-58.51,20240307,9550,68.59,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N +20250224,091300,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16310,-640,5,-3.78,618528770,37581,19.38,16500,16950,16300,22000,11870,16950,16457.15,3.85,0,-4159,17470,17210,16870,16610,16270,17340,16740,22,5050,100,12200,10,1,21887607,3570,-23.40,17.01,12,0.17,-697.00,959.00,38800,20240307,-57.96,9550,20241209,70.79,18290,-10.83,20250219,13200,23.56,20250108,38800,-57.96,20240307,9550,70.79,20241209,0.46,N,394280,100,21 억,,843759,N,N,802,N,00,N 20250221,161248,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16950,-110,5,-0.64,3222329600,191570,53.89,16670,17130,16530,22150,11950,17060,16819.85,3.85,0,-1479,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3710,-24.32,17.67,12,0.88,-697.00,959.00,38800,20240307,-56.31,9550,20241209,77.49,18290,-7.33,20250219,13200,28.41,20250108,38800,-56.31,20240307,9550,77.49,20241209,0.51,N,394280,100,21 억,,841967,N,N,796,N,00,N 20250221,151252,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16880,-180,5,-1.06,3097053720,184172,51.81,16670,17130,16530,22150,11950,17060,16815.42,3.85,0,-875,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3695,-24.22,17.60,12,0.84,-697.00,959.00,38800,20240307,-56.49,9550,20241209,76.75,18290,-7.71,20250219,13200,27.88,20250108,38800,-56.49,20240307,9550,76.75,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N 20250221,141253,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16820,-240,5,-1.41,2841475250,168997,47.54,16670,17130,16530,22150,11950,17060,16813.02,3.85,0,-2245,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3681,-24.13,17.54,12,0.77,-697.00,959.00,38800,20240307,-56.65,9550,20241209,76.13,18290,-8.04,20250219,13200,27.42,20250108,38800,-56.65,20240307,9550,76.13,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N diff --git a/394800/price/prices-20250201.csv b/394800/price/prices-20250201.csv index 437b7d3b5705..937b03797b9c 100644 --- a/394800/price/prices-20250201.csv +++ b/394800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-100,5,-1.64,12124729530,2066786,62.34,6030,6030,5730,7930,4270,6100,5865.84,0.47,0,96343,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1901,-32.79,14.18,12,6.52,-183.00,423.00,7620,20241217,-21.26,3025,20241119,98.35,7260,-17.36,20250217,4785,25.39,20250106,7620,-21.26,20241217,3025,98.35,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,151300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-120,5,-1.97,11462585020,1956258,59.01,6030,6030,5730,7930,4270,6100,5859.19,0.47,0,102026,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1895,-32.68,14.14,12,6.17,-183.00,423.00,7620,20241217,-21.52,3025,20241119,97.69,7260,-17.63,20250217,4785,24.97,20250106,7620,-21.52,20241217,3025,97.69,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,141257,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5880,-220,5,-3.61,10401591010,1777308,53.61,6030,6030,5730,7930,4270,6100,5852.15,0.47,0,74059,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1863,-32.13,13.90,12,5.61,-183.00,423.00,7620,20241217,-22.83,3025,20241119,94.38,7260,-19.01,20250217,4785,22.88,20250106,7620,-22.83,20241217,3025,94.38,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,131259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5870,-230,5,-3.77,9990398590,1707316,51.50,6030,6030,5730,7930,4270,6100,5851.22,0.47,0,59176,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1860,-32.08,13.88,12,5.39,-183.00,423.00,7620,20241217,-22.97,3025,20241119,94.05,7260,-19.15,20250217,4785,22.68,20250106,7620,-22.97,20241217,3025,94.05,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,121256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-190,5,-3.11,8906832840,1522670,45.93,6030,6030,5730,7930,4270,6100,5849.14,0.47,0,24917,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1873,-32.30,13.97,12,4.81,-183.00,423.00,7620,20241217,-22.44,3025,20241119,95.37,7260,-18.60,20250217,4785,23.51,20250106,7620,-22.44,20241217,3025,95.37,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,111253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5930,-170,5,-2.79,8213797760,1405439,42.39,6030,6030,5730,7930,4270,6100,5843.91,0.47,0,-12766,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1879,-32.40,14.02,12,4.44,-183.00,423.00,7620,20241217,-22.18,3025,20241119,96.03,7260,-18.32,20250217,4785,23.93,20250106,7620,-22.18,20241217,3025,96.03,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,101252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-190,5,-3.11,7374602590,1263621,38.11,6030,6030,5730,7930,4270,6100,5835.65,0.47,0,8234,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1873,-32.30,13.97,12,3.99,-183.00,423.00,7620,20241217,-22.44,3025,20241119,95.37,7260,-18.60,20250217,4785,23.51,20250106,7620,-22.44,20241217,3025,95.37,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N +20250224,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-300,5,-4.92,3205776650,547212,16.51,6030,6030,5770,7930,4270,6100,5857.46,0.47,0,-119,6580,6340,6220,5980,5860,6280,5920,32,1830,100,4270,10,1,31684010,1838,-31.69,13.71,12,1.73,-183.00,423.00,7620,20241217,-23.88,3025,20241119,91.74,7260,-20.11,20250217,4785,21.21,20250106,7620,-23.88,20241217,3025,91.74,20241119,2.06,N,394800,100,31 억,,149167,N,N,0,N,00,N 20250221,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,-100,5,-1.61,20376664280,3263746,31.85,6120,6460,6100,8060,4340,6200,6243.70,0.76,0,-100019,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1933,-33.33,14.42,12,10.30,-183.00,423.00,7620,20241217,-19.95,3025,20241119,101.65,7260,-15.98,20250217,4785,27.48,20250106,7620,-19.95,20241217,3025,101.65,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N 20250221,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6170,-30,5,-0.48,19156864590,3064436,29.90,6120,6460,6100,8060,4340,6200,6251.37,0.76,0,-124001,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1955,-33.72,14.59,12,9.67,-183.00,423.00,7620,20241217,-19.03,3025,20241119,103.97,7260,-15.01,20250217,4785,28.94,20250106,7620,-19.03,20241217,3025,103.97,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N 20250221,141254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,10,2,0.16,17962482300,2871030,28.02,6120,6460,6100,8060,4340,6200,6256.48,0.76,0,-153217,7013,6606,6363,5956,5713,6485,5835,32,1860,100,4340,10,1,31684010,1968,-33.93,14.68,12,9.06,-183.00,423.00,7620,20241217,-18.50,3025,20241119,105.29,7260,-14.46,20250217,4785,29.78,20250106,7620,-18.50,20241217,3025,105.29,20241119,2.49,N,394800,100,31 억,,242111,N,N,0,N,00,N diff --git a/395400/price/prices-20250201.csv b/395400/price/prices-20250201.csv index b7dc7020d46a..4a89ca2ec7e4 100644 --- a/395400/price/prices-20250201.csv +++ b/395400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,0,3,0.00,2369957280,461400,129.96,5110,5160,5080,6650,3590,5120,5136.45,8.21,0,110558,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,13967,0.00,0.00,12,0.17,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5160,-0.78,20250224,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,16,N,00,N +20250224,151300,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,20,2,0.39,2254186430,438815,123.60,5110,5160,5080,6650,3590,5120,5136.99,8.21,0,109155,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14021,0.00,0.00,12,0.16,0.00,0.00,5560,20240910,-7.55,3790,20240215,35.62,5160,-0.39,20250224,4430,16.03,20250102,5560,-7.55,20240910,3830,34.20,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,141257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,30,2,0.59,1921466580,374121,105.38,5110,5160,5080,6650,3590,5120,5135.95,8.21,0,110439,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.14,0.00,0.00,5560,20240910,-7.37,3790,20240215,35.88,5160,-0.19,20250224,4430,16.25,20250102,5560,-7.37,20240910,3830,34.46,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,131259,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5160,40,2,0.78,1649787540,321321,90.50,5110,5160,5080,6650,3590,5120,5134.39,8.21,0,111982,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14076,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-7.19,3790,20240215,36.15,5160,0.00,20250224,4430,16.48,20250102,5560,-7.19,20240910,3830,34.73,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,121256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,30,2,0.59,1354839840,264000,74.36,5110,5160,5080,6650,3590,5120,5131.97,8.21,0,105794,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-7.37,3790,20240215,35.88,5160,-0.19,20250224,4430,16.25,20250102,5560,-7.37,20240910,3830,34.46,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,111254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5150,30,2,0.59,1024736200,199900,56.30,5110,5160,5080,6650,3590,5120,5126.24,8.21,0,92596,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14049,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-7.37,3790,20240215,35.88,5160,-0.19,20250224,4430,16.25,20250102,5560,-7.37,20240910,3830,34.46,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,101252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5140,20,2,0.39,666323150,130216,36.68,5110,5160,5080,6650,3590,5120,5117.06,8.21,0,71461,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,14021,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-7.55,3790,20240215,35.62,5160,-0.39,20250224,4430,16.03,20250102,5560,-7.55,20240910,3830,34.20,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N +20250224,091301,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5110,-10,5,-0.20,123026150,24087,6.78,5110,5130,5080,6650,3590,5120,5107.57,8.21,0,5372,5220,5170,5090,5040,4960,5195,5065,1364,1530,500,3890,10,1,272788860,13940,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-8.09,3790,20240215,34.83,5140,-0.58,20250221,4430,15.35,20250102,5560,-8.09,20240910,3830,33.42,20240227,0.00,N,395400,500,1363 억,,22404485,N,N,3790,N,00,N 20250221,161248,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,1815762330,355003,108.00,5010,5140,5010,6550,3530,5040,5114.78,8.18,0,122987,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.13,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,3790,N,00,N 20250221,151253,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5120,80,2,1.59,1715075210,335300,102.01,5010,5140,5010,6550,3530,5040,5115.05,8.18,0,119387,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13967,0.00,0.00,12,0.12,0.00,0.00,5560,20240910,-7.91,3790,20240215,35.09,5140,-0.39,20250221,4430,15.58,20250102,5560,-7.91,20240910,3830,33.68,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N 20250221,141254,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5100,60,2,1.19,1481370820,289501,88.07,5010,5140,5010,6550,3530,5040,5116.98,8.18,0,107030,5106,5072,5056,5022,5006,5065,5015,1364,1510,500,3830,10,1,272788860,13912,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-8.27,3790,20240215,34.56,5140,-0.78,20250221,4430,15.12,20250102,5560,-8.27,20240910,3830,33.16,20240227,0.00,N,395400,500,1363 억,,22324483,N,N,1990,N,00,N diff --git a/396270/price/prices-20250201.csv b/396270/price/prices-20250201.csv index 9d080abf1a6b..bb09409ddc97 100644 --- a/396270/price/prices-20250201.csv +++ b/396270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-580,5,-5.73,5447490940,570526,31.29,9800,9870,9400,13150,7090,10120,9547.44,0.07,0,-5467,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1726,-6.34,5.87,12,3.15,-1504.00,1625.00,16700,20241119,-42.87,7000,20240909,36.29,14930,-36.10,20250107,9260,3.02,20250221,16700,-42.87,20241119,7000,36.29,20240909,1.00,N,396270,500,90 억,,13095,N,N,70,N,00,N +20250224,151300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-600,5,-5.93,5317388940,556874,30.55,9800,9870,9400,13150,7090,10120,9547.85,0.07,0,-5296,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1722,-6.33,5.86,12,3.08,-1504.00,1625.00,16700,20241119,-42.99,7000,20240909,36.00,14930,-36.24,20250107,9260,2.81,20250221,16700,-42.99,20241119,7000,36.00,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,-540,5,-5.34,4379943040,458444,25.15,9800,9870,9400,13150,7090,10120,9552.98,0.07,0,6820,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1733,-6.37,5.90,12,2.53,-1504.00,1625.00,16700,20241119,-42.63,7000,20240909,36.86,14930,-35.83,20250107,9260,3.46,20250221,16700,-42.63,20241119,7000,36.86,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,131259,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-610,5,-6.03,3746874730,392660,21.54,9800,9870,9400,13150,7090,10120,9541.15,0.07,0,4696,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1720,-6.32,5.85,12,2.17,-1504.00,1625.00,16700,20241119,-43.05,7000,20240909,35.86,14930,-36.30,20250107,9260,2.70,20250221,16700,-43.05,20241119,7000,35.86,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,121257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,-650,5,-6.42,3453770820,361779,19.84,9800,9870,9400,13150,7090,10120,9545.41,0.07,0,2107,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1713,-6.30,5.83,12,2.00,-1504.00,1625.00,16700,20241119,-43.29,7000,20240909,35.29,14930,-36.57,20250107,9260,2.27,20250221,16700,-43.29,20241119,7000,35.29,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,111254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9480,-640,5,-6.32,3167291340,331525,18.19,9800,9870,9400,13150,7090,10120,9552.38,0.07,0,6298,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1715,-6.30,5.83,12,1.83,-1504.00,1625.00,16700,20241119,-43.23,7000,20240909,35.43,14930,-36.50,20250107,9260,2.38,20250221,16700,-43.23,20241119,7000,35.43,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,101253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,-620,5,-6.13,2491890290,260296,14.28,9800,9870,9400,13150,7090,10120,9571.67,0.07,0,11420,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1718,-6.32,5.85,12,1.44,-1504.00,1625.00,16700,20241119,-43.11,7000,20240909,35.71,14930,-36.37,20250107,9260,2.59,20250221,16700,-43.11,20241119,7000,35.71,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N +20250224,091301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-600,5,-5.93,1225599090,128201,7.03,9800,9870,9400,13150,7090,10120,9556.59,0.07,0,4390,11053,10586,9923,9456,8793,10820,9690,90,3030,500,7080,10,1,18088940,1722,-6.33,5.86,12,0.71,-1504.00,1625.00,16700,20241119,-42.99,7000,20240909,36.00,14930,-36.24,20250107,9260,2.81,20250221,16700,-42.99,20241119,7000,36.00,20240909,1.00,N,396270,500,90 억,,13095,N,N,56,N,00,N 20250221,161248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-1210,5,-10.68,17998034090,1812252,639.33,9330,10390,9260,14720,7940,11330,9931.06,0.09,0,-2852,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1831,-6.73,6.23,12,10.02,-1504.00,1625.00,16700,20241119,-39.40,7000,20240909,44.57,14930,-32.22,20250107,9260,9.29,20250221,16700,-39.40,20241119,7000,44.57,20240909,1.02,N,396270,500,90 억,,15541,N,N,56,N,00,N 20250221,151253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-1220,5,-10.77,17658701100,1778717,627.50,9330,10390,9260,14720,7940,11330,9927.77,0.09,0,-1573,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1829,-6.72,6.22,12,9.83,-1504.00,1625.00,16700,20241119,-39.46,7000,20240909,44.43,14930,-32.28,20250107,9260,9.18,20250221,16700,-39.46,20241119,7000,44.43,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N 20250221,141254,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-1300,5,-11.47,16530350460,1666487,587.91,9330,10390,9260,14720,7940,11330,9919.28,0.09,0,-3005,12023,11676,11503,11156,10983,11590,11070,90,3390,500,7930,10,1,18088940,1814,-6.67,6.17,12,9.21,-1504.00,1625.00,16700,20241119,-39.94,7000,20240909,43.29,14930,-32.82,20250107,9260,8.32,20250221,16700,-39.94,20241119,7000,43.29,20240909,1.02,N,396270,500,90 억,,15541,N,N,88,N,00,N diff --git a/396300/price/prices-20250201.csv b/396300/price/prices-20250201.csv index 64763aa462f9..232605b51a07 100644 --- a/396300/price/prices-20250201.csv +++ b/396300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,140,2,5.98,26909615505,10291300,7214.77,2315,2830,2305,3040,1640,2340,2614.89,1.85,0,-22450,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,657,10.33,0.93,12,38.85,240.00,2653.00,4360,20240216,-43.12,2000,20241210,24.00,2830,-12.37,20250224,2110,17.54,20250203,4285,-42.12,20240402,2000,24.00,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,151301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,180,2,7.69,26539705260,10142826,7110.69,2315,2830,2305,3040,1640,2340,2616.60,1.85,0,-33958,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,668,10.50,0.95,12,38.29,240.00,2653.00,4360,20240216,-42.20,2000,20241210,26.00,2830,-10.95,20250224,2110,19.43,20250203,4285,-41.19,20240402,2000,26.00,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,141258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,285,2,12.18,23912375755,9108245,6385.39,2315,2830,2305,3040,1640,2340,2625.35,1.85,0,-240657,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,695,10.94,0.99,12,34.38,240.00,2653.00,4360,20240216,-39.79,2000,20241210,31.25,2830,-7.24,20250224,2110,24.41,20250203,4285,-38.74,20240402,2000,31.25,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,131300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,190,2,8.12,8984785580,3573319,2505.10,2315,2635,2305,3040,1640,2340,2514.41,1.85,0,-73426,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,670,10.54,0.95,12,13.49,240.00,2653.00,4360,20240216,-41.97,2000,20241210,26.50,2640,-4.17,20250114,2110,19.91,20250203,4285,-40.96,20240402,2000,26.50,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,121257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,130,2,5.56,7327462140,2921309,2048.00,2315,2635,2305,3040,1640,2340,2508.28,1.85,0,-101810,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,654,10.29,0.93,12,11.03,240.00,2653.00,4360,20240216,-43.35,2000,20241210,23.50,2640,-6.44,20250114,2110,17.06,20250203,4285,-42.36,20240402,2000,23.50,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,111254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,150,2,6.41,2241446760,908835,637.14,2315,2545,2305,3040,1640,2340,2466.29,1.85,0,-112141,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,660,10.38,0.94,12,3.43,240.00,2653.00,4360,20240216,-42.89,2000,20241210,24.50,2640,-5.68,20250114,2110,18.01,20250203,4285,-41.89,20240402,2000,24.50,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,101253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,40,2,1.71,220662910,93488,65.54,2315,2405,2305,3040,1640,2340,2360.33,1.85,0,10440,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,630,9.92,0.90,12,0.35,240.00,2653.00,4360,20240216,-45.41,2000,20241210,19.00,2640,-9.85,20250114,2110,12.80,20250203,4285,-44.46,20240402,2000,19.00,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N +20250224,091302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,20,2,0.85,62802205,26753,18.76,2315,2380,2305,3040,1640,2340,2347.48,1.85,0,-6037,2400,2370,2340,2310,2280,2385,2325,26,700,100,1630,5,1,26489500,625,9.83,0.89,12,0.10,240.00,2653.00,4360,20240216,-45.87,2000,20241210,18.00,2640,-10.61,20250114,2110,11.85,20250203,4285,-44.92,20240402,2000,18.00,20241210,3.14,N,396300,100,26 억,,490828,N,N,0,N,00,N 20250221,161249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,5,2,0.21,331358295,141851,78.80,2315,2370,2310,3035,1635,2335,2335.96,1.83,0,7324,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,620,9.75,0.88,12,0.54,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N 20250221,151253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,5,2,0.21,312193560,133660,74.25,2315,2370,2310,3035,1635,2335,2335.73,1.83,0,7322,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,620,9.75,0.88,12,0.50,240.00,2653.00,4360,20240216,-46.33,2000,20241210,17.00,2640,-11.36,20250114,2110,10.90,20250203,4285,-45.39,20240402,2000,17.00,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N 20250221,141254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,-5,5,-0.21,280123175,119934,66.63,2315,2370,2310,3035,1635,2335,2335.64,1.83,0,5372,2441,2387,2341,2287,2241,2415,2315,26,700,100,1630,5,1,26489500,617,9.71,0.88,12,0.45,240.00,2653.00,4360,20240216,-46.56,2000,20241210,16.50,2640,-11.74,20250114,2110,10.43,20250203,4285,-45.62,20240402,2000,16.50,20241210,2.90,N,396300,100,26 억,,483500,N,N,0,N,00,N diff --git a/396470/price/prices-20250201.csv b/396470/price/prices-20250201.csv index bac3730a164f..5388e9294b91 100644 --- a/396470/price/prices-20250201.csv +++ b/396470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,1040,2,11.59,106681278620,10699392,3609.61,9440,10450,9180,11660,6280,8970,9969.29,0.44,0,5912,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1614,58.20,2.66,12,66.37,172.00,3765.00,18290,20240626,-45.27,6470,20241202,54.71,10500,-4.67,20250108,7370,35.82,20250102,18290,-45.27,20240626,6470,54.71,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,950,2,10.59,103193340670,10351642,3492.29,9440,10450,9180,11660,6280,8970,9968.82,0.44,0,-16692,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1599,57.67,2.63,12,64.22,172.00,3765.00,18290,20240626,-45.76,6470,20241202,53.32,10500,-5.52,20250108,7370,34.60,20250102,18290,-45.76,20240626,6470,53.32,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,141258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,1020,2,11.37,75408786860,7610418,2567.50,9440,10370,9180,11660,6280,8970,9908.67,0.44,0,-12145,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1610,58.08,2.65,12,47.21,172.00,3765.00,18290,20240626,-45.38,6470,20241202,54.40,10500,-4.86,20250108,7370,35.55,20250102,18290,-45.38,20240626,6470,54.40,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,131300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,940,2,10.48,53162953770,5399928,1821.75,9440,10200,9180,11660,6280,8970,9845.18,0.44,0,-23496,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1597,57.62,2.63,12,33.50,172.00,3765.00,18290,20240626,-45.82,6470,20241202,53.17,10500,-5.62,20250108,7370,34.46,20250102,18290,-45.82,20240626,6470,53.17,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,121257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,550,2,6.13,27763614560,2850191,961.56,9440,10180,9180,11660,6280,8970,9741.06,0.44,0,-23324,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1535,55.35,2.53,12,17.68,172.00,3765.00,18290,20240626,-47.95,6470,20241202,47.14,10500,-9.33,20250108,7370,29.17,20250102,18290,-47.95,20240626,6470,47.14,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,111255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,290,2,3.23,4434243640,475322,160.36,9440,9480,9180,11660,6280,8970,9329.19,0.44,0,-20815,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1493,53.84,2.46,12,2.95,172.00,3765.00,18290,20240626,-49.37,6470,20241202,43.12,10500,-11.81,20250108,7370,25.64,20250102,18290,-49.37,20240626,6470,43.12,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,300,2,3.34,3738167670,400038,134.96,9440,9480,9180,11660,6280,8970,9344.86,0.44,0,-19461,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1494,53.90,2.46,12,2.48,172.00,3765.00,18290,20240626,-49.32,6470,20241202,43.28,10500,-11.71,20250108,7370,25.78,20250102,18290,-49.32,20240626,6470,43.28,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N +20250224,091302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,300,2,3.34,2259738850,240808,81.24,9440,9480,9240,11660,6280,8970,9384.59,0.44,0,-7792,9416,9192,9076,8852,8736,9135,8795,16,2690,100,6270,10,1,16120000,1494,53.90,2.46,12,1.49,172.00,3765.00,18290,20240626,-49.32,6470,20241202,43.28,10500,-11.71,20250108,7370,25.78,20250102,18290,-49.32,20240626,6470,43.28,20241202,5.25,N,396470,100,16 억,,71434,N,N,0,N,00,N 20250221,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,-220,5,-2.39,1431659980,158333,49.05,9200,9300,8960,11940,6440,9190,9041.63,0.48,0,-5887,9630,9410,9280,9060,8930,9345,8995,16,2750,100,6430,10,1,16120000,1446,52.15,2.38,12,0.98,172.00,3765.00,18290,20240626,-50.96,6470,20241202,38.64,10500,-14.57,20250108,7370,21.71,20250102,18290,-50.96,20240626,6470,38.64,20241202,5.36,N,396470,100,16 억,,77270,N,N,0,N,00,N 20250221,151254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-210,5,-2.29,1364687110,150864,46.74,9200,9300,8960,11940,6440,9190,9045.13,0.48,0,-5565,9630,9410,9280,9060,8930,9345,8995,16,2750,100,6430,10,1,16120000,1448,52.21,2.39,12,0.94,172.00,3765.00,18290,20240626,-50.90,6470,20241202,38.79,10500,-14.48,20250108,7370,21.85,20250102,18290,-50.90,20240626,6470,38.79,20241202,5.36,N,396470,100,16 억,,77270,N,N,0,N,00,N 20250221,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-160,5,-1.74,1217141150,134437,41.65,9200,9300,8960,11940,6440,9190,9052.89,0.48,0,-7632,9630,9410,9280,9060,8930,9345,8995,16,2750,100,6430,10,1,16120000,1456,52.50,2.40,12,0.83,172.00,3765.00,18290,20240626,-50.63,6470,20241202,39.57,10500,-14.00,20250108,7370,22.52,20250102,18290,-50.63,20240626,6470,39.57,20241202,5.36,N,396470,100,16 억,,77270,N,N,0,N,00,N diff --git a/396690/price/prices-20250201.csv b/396690/price/prices-20250201.csv index 1c2b22305d35..1a4428f7f8da 100644 --- a/396690/price/prices-20250201.csv +++ b/396690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,25,2,0.93,126872150,47158,107.23,2675,2720,2670,3475,1875,2675,2690.36,0.75,0,-5225,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1069,0.00,0.00,09,0.12,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,151301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,20,2,0.75,116683620,43378,98.64,2675,2720,2670,3475,1875,2675,2689.93,0.75,0,-5225,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1067,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-21.88,2475,20241112,8.89,2745,-1.82,20250107,2500,7.80,20250205,3450,-21.88,20240312,2475,8.89,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,141258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,101140720,37601,85.50,2675,2720,2670,3475,1875,2675,2689.84,0.75,0,-5225,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1063,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-22.17,2475,20241112,8.48,2745,-2.19,20250107,2500,7.40,20250205,3450,-22.17,20240312,2475,8.48,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,131300,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,20,2,0.75,94390055,35091,79.79,2675,2720,2670,3475,1875,2675,2689.87,0.75,0,-4851,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1067,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-21.88,2475,20241112,8.89,2745,-1.82,20250107,2500,7.80,20250205,3450,-21.88,20240312,2475,8.89,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,121257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,15,2,0.56,55705880,20734,47.15,2675,2720,2670,3475,1875,2675,2686.69,0.75,0,-1731,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1065,0.00,0.00,09,0.05,0.00,0.00,3450,20240312,-22.03,2475,20241112,8.69,2745,-2.00,20250107,2500,7.60,20250205,3450,-22.03,20240312,2475,8.69,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,111255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2700,25,2,0.93,47649610,17740,40.34,2675,2720,2670,3475,1875,2675,2686.00,0.75,0,-1584,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1069,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-21.74,2475,20241112,9.09,2745,-1.64,20250107,2500,8.00,20250205,3450,-21.74,20240312,2475,9.09,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,101253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,15,2,0.56,28058670,10477,23.82,2675,2700,2670,3475,1875,2675,2678.12,0.75,0,-817,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1065,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-22.03,2475,20241112,8.69,2745,-2.00,20250107,2500,7.60,20250205,3450,-22.03,20240312,2475,8.69,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N +20250224,091302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,3506840,1310,2.98,2675,2680,2670,3475,1875,2675,2676.98,0.75,0,-282,2705,2690,2665,2650,2625,2697,2657,396,800,1000,1970,5,1,39605940,1059,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-22.46,2475,20241112,8.08,2745,-2.55,20250107,2500,7.00,20250205,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,297833,N,N,0,N,00,N 20250221,161249,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,35,2,1.33,117113075,43978,116.02,2640,2680,2640,3430,1850,2640,2662.99,0.74,0,4117,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1059,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-22.46,2475,20241112,8.08,2745,-2.55,20250107,2500,7.00,20250205,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N 20250221,151254,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,35,2,1.33,114336685,42940,113.28,2640,2680,2640,3430,1850,2640,2662.71,0.74,0,4117,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1059,0.00,0.00,09,0.11,0.00,0.00,3450,20240312,-22.46,2475,20241112,8.08,2745,-2.55,20250107,2500,7.00,20250205,3450,-22.46,20240312,2475,8.08,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N 20250221,141255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,30,2,1.14,93046885,34968,92.25,2640,2680,2640,3430,1850,2640,2660.92,0.74,0,4490,2666,2652,2626,2612,2586,2660,2620,396,790,1000,1950,5,1,39605940,1057,0.00,0.00,09,0.09,0.00,0.00,3450,20240312,-22.61,2475,20241112,7.88,2745,-2.73,20250107,2500,6.80,20250205,3450,-22.61,20240312,2475,7.88,20241112,0.00,N,396690,1000,396 억,,293716,N,N,0,N,00,N diff --git a/397030/price/prices-20250201.csv b/397030/price/prices-20250201.csv index f4026e3e5d26..da0d31e1db93 100644 --- a/397030/price/prices-20250201.csv +++ b/397030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161301,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18200,0,3,0.00,6152325900,340366,153.00,18020,18590,17640,23650,12740,18200,18074.97,5.27,0,1301,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4083,-27.49,6.80,12,1.52,-662.00,2677.00,25900,20241015,-29.73,12000,20240213,51.67,18990,-4.16,20250220,15060,20.85,20250203,25900,-29.73,20241015,12460,46.07,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,105,N,00,N +20250224,151301,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18180,-20,5,-0.11,5952000560,329358,148.05,18020,18590,17640,23650,12740,18200,18071.12,5.27,0,429,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4079,-27.46,6.79,12,1.47,-662.00,2677.00,25900,20241015,-29.81,12000,20240213,51.50,18990,-4.27,20250220,15060,20.72,20250203,25900,-29.81,20241015,12460,45.91,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,141258,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18250,50,2,0.27,5307691920,294075,132.19,18020,18590,17640,23650,12740,18200,18048.24,5.27,0,411,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4094,-27.57,6.82,12,1.31,-662.00,2677.00,25900,20241015,-29.54,12000,20240213,52.08,18990,-3.90,20250220,15060,21.18,20250203,25900,-29.54,20241015,12460,46.47,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,131301,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18190,-10,5,-0.05,4717539870,261706,117.64,18020,18590,17640,23650,12740,18200,18025.41,5.27,0,4458,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4081,-27.48,6.79,12,1.17,-662.00,2677.00,25900,20241015,-29.77,12000,20240213,51.58,18990,-4.21,20250220,15060,20.78,20250203,25900,-29.77,20241015,12460,45.99,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,121258,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18380,180,2,0.99,4287508550,238131,107.04,18020,18590,17640,23650,12740,18200,18003.98,5.27,0,11327,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4124,-27.76,6.87,12,1.06,-662.00,2677.00,25900,20241015,-29.03,12000,20240213,53.17,18990,-3.21,20250220,15060,22.05,20250203,25900,-29.03,20241015,12460,47.51,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,111255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18090,-110,5,-0.60,3136088920,175392,78.84,18020,18190,17640,23650,12740,18200,17878.56,5.27,0,11765,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4059,-27.33,6.76,12,0.78,-662.00,2677.00,25900,20241015,-30.15,12000,20240213,50.75,18990,-4.74,20250220,15060,20.12,20250203,25900,-30.15,20241015,12460,45.18,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,101254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17850,-350,5,-1.92,2222122880,124819,56.11,18020,18080,17640,23650,12740,18200,17799.44,5.27,0,4299,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,4005,-26.96,6.67,12,0.56,-662.00,2677.00,25900,20241015,-31.08,12000,20240213,48.75,18990,-6.00,20250220,15060,18.53,20250203,25900,-31.08,20241015,12460,43.26,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N +20250224,091302,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17810,-390,5,-2.14,696948660,38870,17.47,18020,18080,17770,23650,12740,18200,17922.87,5.27,0,-7869,18646,18422,18176,17952,17706,18535,18065,224,5450,1000,13100,10,1,22435596,3996,-26.90,6.65,12,0.17,-662.00,2677.00,25900,20241015,-31.24,12000,20240213,48.42,18990,-6.21,20250220,15060,18.26,20250203,25900,-31.24,20241015,12460,42.94,20240305,5.62,N,397030,1000,224 억,,1181872,N,N,160,N,00,N 20250221,161250,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18200,230,2,1.28,4017249350,221261,31.66,17970,18400,17930,23350,12580,17970,18156.33,5.39,0,-27511,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4083,-27.49,6.80,12,0.99,-662.00,2677.00,25900,20241015,-29.73,11850,20240208,53.59,18990,-4.16,20250220,15060,20.85,20250203,25900,-29.73,20241015,12460,46.07,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,160,N,00,N 20250221,151254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,260,2,1.45,3874786860,213431,30.54,17970,18400,17930,23350,12580,17970,18154.97,5.39,0,-25979,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4090,-27.54,6.81,12,0.95,-662.00,2677.00,25900,20241015,-29.61,11850,20240208,53.84,18990,-4.00,20250220,15060,21.05,20250203,25900,-29.61,20241015,12460,46.31,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N 20250221,141255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18130,160,2,0.89,3226616810,177808,25.44,17970,18400,17930,23350,12580,17970,18146.88,5.39,0,-25401,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4068,-27.39,6.77,12,0.79,-662.00,2677.00,25900,20241015,-30.00,11850,20240208,53.00,18990,-4.53,20250220,15060,20.39,20250203,25900,-30.00,20241015,12460,45.51,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N diff --git a/398120/price/prices-20250201.csv b/398120/price/prices-20250201.csv index b4337ee5b640..273d0c3e52e3 100644 --- a/398120/price/prices-20250201.csv +++ b/398120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3470,-115,5,-3.21,593342370,170042,77.13,3455,3580,3420,4660,2510,3585,3489.42,0.82,0,15458,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,384,21.16,2.89,12,1.54,164.00,1200.00,6880,20241219,-49.56,2780,20250210,24.82,4280,-18.93,20250220,2780,24.82,20250210,6880,-49.56,20241219,2780,24.82,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,151302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3500,-85,5,-2.37,562573885,161199,73.12,3455,3580,3420,4660,2510,3585,3489.93,0.82,0,13598,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,388,21.34,2.92,12,1.46,164.00,1200.00,6880,20241219,-49.13,2780,20250210,25.90,4280,-18.22,20250220,2780,25.90,20250210,6880,-49.13,20241219,2780,25.90,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3505,-80,5,-2.23,450753630,129253,58.63,3455,3580,3420,4660,2510,3585,3487.37,0.82,0,11524,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,388,21.37,2.92,12,1.17,164.00,1200.00,6880,20241219,-49.06,2780,20250210,26.08,4280,-18.11,20250220,2780,26.08,20250210,6880,-49.06,20241219,2780,26.08,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,131301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-105,5,-2.93,434865995,124714,56.57,3455,3580,3420,4660,2510,3585,3486.91,0.82,0,11064,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,385,21.22,2.90,12,1.13,164.00,1200.00,6880,20241219,-49.42,2780,20250210,25.18,4280,-18.69,20250220,2780,25.18,20250210,6880,-49.42,20241219,2780,25.18,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,121258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3480,-105,5,-2.93,404031465,115882,52.56,3455,3580,3420,4660,2510,3585,3486.58,0.82,0,9795,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,385,21.22,2.90,12,1.05,164.00,1200.00,6880,20241219,-49.42,2780,20250210,25.18,4280,-18.69,20250220,2780,25.18,20250210,6880,-49.42,20241219,2780,25.18,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,111255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3465,-120,5,-3.35,325502030,93375,42.35,3455,3580,3420,4660,2510,3585,3485.97,0.82,0,4249,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,384,21.13,2.89,12,0.84,164.00,1200.00,6880,20241219,-49.64,2780,20250210,24.64,4280,-19.04,20250220,2780,24.64,20250210,6880,-49.64,20241219,2780,24.64,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,101254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3465,-120,5,-3.35,283320320,81252,36.85,3455,3580,3420,4660,2510,3585,3486.93,0.82,0,5398,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,384,21.13,2.89,12,0.73,164.00,1200.00,6880,20241219,-49.64,2780,20250210,24.64,4280,-19.04,20250220,2780,24.64,20250210,6880,-49.64,20241219,2780,24.64,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N +20250224,091303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3460,-125,5,-3.49,89682520,25985,11.79,3455,3490,3420,4660,2510,3585,3451.32,0.82,0,4670,3718,3651,3583,3516,3448,3617,3482,11,1075,100,2500,5,1,11074700,383,21.10,2.88,12,0.23,164.00,1200.00,6880,20241219,-49.71,2780,20250210,24.46,4280,-19.16,20250220,2780,24.46,20250210,6880,-49.71,20241219,2780,24.46,20250210,0.92,N,398120,100,11 억,,90292,N,N,0,N,00,N 20250221,161250,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3585,-65,5,-1.78,773500685,216608,18.89,3610,3650,3515,4745,2555,3650,3570.96,0.64,0,19145,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,397,21.86,2.99,12,1.96,164.00,1200.00,6880,20241219,-47.89,2780,20250210,28.96,4280,-16.24,20250220,2780,28.96,20250210,6880,-47.89,20241219,2780,28.96,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N 20250221,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3575,-75,5,-2.05,751003610,210326,18.34,3610,3650,3515,4745,2555,3650,3570.65,0.64,0,20402,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,396,21.80,2.98,12,1.90,164.00,1200.00,6880,20241219,-48.04,2780,20250210,28.60,4280,-16.47,20250220,2780,28.60,20250210,6880,-48.04,20241219,2780,28.60,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N 20250221,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3595,-55,5,-1.51,674327900,188931,16.47,3610,3650,3515,4745,2555,3650,3569.16,0.64,0,29190,4490,4070,3860,3440,3230,3965,3335,11,1095,100,2550,5,1,11074700,398,21.92,3.00,12,1.71,164.00,1200.00,6880,20241219,-47.75,2780,20250210,29.32,4280,-16.00,20250220,2780,29.32,20250210,6880,-47.75,20241219,2780,29.32,20250210,1.09,N,398120,100,11 억,,71147,N,N,0,N,00,N diff --git a/399720/price/prices-20250201.csv b/399720/price/prices-20250201.csv index 03bc4250cb2d..45b843ddc673 100644 --- a/399720/price/prices-20250201.csv +++ b/399720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161301,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,52000,-600,5,-1.14,6386906300,124730,94.57,51000,52000,50500,68300,36900,52600,51202.99,0.59,0,-1490,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,6031,94.20,9.63,12,1.08,552.00,5398.00,127900,20240328,-59.34,27450,20241209,89.44,61500,-15.45,20250214,37600,38.30,20250102,127900,-59.34,20240328,27450,89.44,20241209,4.37,N,399720,500,57 억,,68483,N,N,339,N,00,N +20250224,151302,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51900,-700,5,-1.33,6052518200,118288,89.68,51000,52000,50500,68300,36900,52600,51167.64,0.59,0,-386,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,6019,94.02,9.61,12,1.02,552.00,5398.00,127900,20240328,-59.42,27450,20241209,89.07,61500,-15.61,20250214,37600,38.03,20250102,127900,-59.42,20240328,27450,89.07,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,141259,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51500,-1100,5,-2.09,5471375300,107075,81.18,51000,51800,50500,68300,36900,52600,51098.53,0.59,0,885,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5973,93.30,9.54,12,0.92,552.00,5398.00,127900,20240328,-59.73,27450,20241209,87.61,61500,-16.26,20250214,37600,36.97,20250102,127900,-59.73,20240328,27450,87.61,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,131301,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51600,-1000,5,-1.90,4971829400,97398,73.85,51000,51700,50500,68300,36900,52600,51046.52,0.59,0,238,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5984,93.48,9.56,12,0.84,552.00,5398.00,127900,20240328,-59.66,27450,20241209,87.98,61500,-16.10,20250214,37600,37.23,20250102,127900,-59.66,20240328,27450,87.98,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,121258,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51200,-1400,5,-2.66,4591174100,90010,68.24,51000,51700,50500,68300,36900,52600,51007.38,0.59,0,829,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5938,92.75,9.48,12,0.78,552.00,5398.00,127900,20240328,-59.97,27450,20241209,86.52,61500,-16.75,20250214,37600,36.17,20250102,127900,-59.97,20240328,27450,86.52,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,111256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50900,-1700,5,-3.23,4144476100,81302,61.64,51000,51700,50500,68300,36900,52600,50976.31,0.59,0,-309,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5903,92.21,9.43,12,0.70,552.00,5398.00,127900,20240328,-60.20,27450,20241209,85.43,61500,-17.24,20250214,37600,35.37,20250102,127900,-60.20,20240328,27450,85.43,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,101254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50700,-1900,5,-3.61,3583337600,70270,53.28,51000,51700,50500,68300,36900,52600,50993.85,0.59,0,-759,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5880,91.85,9.39,12,0.61,552.00,5398.00,127900,20240328,-60.36,27450,20241209,84.70,61500,-17.56,20250214,37600,34.84,20250102,127900,-60.36,20240328,27450,84.70,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N +20250224,091303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51000,-1600,5,-3.04,1015347700,19902,15.09,51000,51500,50700,68300,36900,52600,51017.37,0.59,0,4385,54466,53532,52366,51432,50266,54000,51900,58,15700,500,37870,100,1,11597320,5915,92.39,9.45,12,0.17,552.00,5398.00,127900,20240328,-60.13,27450,20241209,85.79,61500,-17.07,20250214,37600,35.64,20250102,127900,-60.13,20240328,27450,85.79,20241209,4.37,N,399720,500,57 억,,68483,N,N,389,N,00,N 20250221,161250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,52600,900,2,1.74,6874905500,130625,50.20,51700,53300,51200,67200,36200,51700,52631.51,0.73,0,-17090,56166,53932,52666,50432,49166,53300,49800,58,15500,500,37220,100,1,11597320,6100,95.29,9.74,12,1.13,552.00,5398.00,127900,20240328,-58.87,27450,20241209,91.62,61500,-14.47,20250214,37600,39.89,20250102,127900,-58.87,20240328,27450,91.62,20241209,4.43,N,399720,500,57 억,,84766,N,N,389,N,00,N 20250221,151255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,52400,700,2,1.35,6620943000,125794,48.34,51700,53300,51200,67200,36200,51700,52633.58,0.73,0,-15751,56166,53932,52666,50432,49166,53300,49800,58,15500,500,37220,100,1,11597320,6077,94.93,9.71,12,1.08,552.00,5398.00,127900,20240328,-59.03,27450,20241209,90.89,61500,-14.80,20250214,37600,39.36,20250102,127900,-59.03,20240328,27450,90.89,20241209,4.43,N,399720,500,57 억,,84766,N,N,392,N,00,N 20250221,141256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,52400,700,2,1.35,6138327200,116605,44.81,51700,53300,51200,67200,36200,51700,52642.45,0.73,0,-14902,56166,53932,52666,50432,49166,53300,49800,58,15500,500,37220,100,1,11597320,6077,94.93,9.71,12,1.01,552.00,5398.00,127900,20240328,-59.03,27450,20241209,90.89,61500,-14.80,20250214,37600,39.36,20250102,127900,-59.03,20240328,27450,90.89,20241209,4.43,N,399720,500,57 억,,84766,N,N,392,N,00,N diff --git a/400760/price/prices-20250201.csv b/400760/price/prices-20250201.csv index 51cb10ccd0a1..3c483906b270 100644 --- a/400760/price/prices-20250201.csv +++ b/400760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-15,5,-0.43,218951805,62866,179.81,3490,3520,3460,4560,2460,3510,3482.83,0.64,0,-7061,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1530,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3520,-0.71,20250224,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,151302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,-20,5,-0.57,206231270,59226,169.40,3490,3520,3460,4560,2460,3510,3482.11,0.64,0,-6058,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1527,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-9.35,3200,20241115,9.06,3520,-0.85,20250224,3315,5.28,20250120,3850,-9.35,20240801,3200,9.06,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,141259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-15,5,-0.43,195332965,56104,160.47,3490,3520,3460,4560,2460,3510,3481.62,0.64,0,-4794,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1530,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3520,-0.71,20250224,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,131301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,-30,5,-0.85,140163095,40285,115.23,3490,3520,3460,4560,2460,3510,3479.29,0.64,0,-2203,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1523,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-9.61,3200,20241115,8.75,3520,-1.14,20250224,3315,4.98,20250120,3850,-9.61,20240801,3200,8.75,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,121259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-35,5,-1.00,112269000,32271,92.30,3490,3520,3460,4560,2460,3510,3478.94,0.64,0,-875,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1521,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-9.74,3200,20241115,8.59,3520,-1.28,20250224,3315,4.83,20250120,3850,-9.74,20240801,3200,8.59,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,111256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3475,-35,5,-1.00,88631105,25469,72.85,3490,3520,3460,4560,2460,3510,3479.96,0.64,0,269,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1521,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-9.74,3200,20241115,8.59,3520,-1.28,20250224,3315,4.83,20250120,3850,-9.74,20240801,3200,8.59,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,101255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3480,-30,5,-0.85,40045270,11475,32.82,3490,3520,3480,4560,2460,3510,3489.78,0.64,0,1515,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1523,0.00,0.00,12,0.03,0.00,0.00,3850,20240801,-9.61,3200,20241115,8.75,3520,-1.14,20250224,3315,4.98,20250120,3850,-9.61,20240801,3200,8.75,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N +20250224,091303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,-15,5,-0.43,16518060,4725,13.51,3490,3520,3490,4560,2460,3510,3495.89,0.64,0,1641,3550,3530,3490,3470,3430,3540,3480,219,1050,500,2590,5,1,43767888,1530,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3520,-0.71,20250224,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,279971,N,N,0,N,00,N 20250221,161250,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,30,2,0.86,122309055,34962,84.77,3450,3510,3450,4520,2440,3480,3498.34,0.65,0,-1621,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1536,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-8.83,3200,20241115,9.69,3510,0.00,20250221,3315,5.88,20250120,3850,-8.83,20240801,3200,9.69,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N 20250221,151255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3500,20,2,0.57,114951775,32865,79.69,3450,3510,3450,4520,2440,3480,3497.70,0.65,0,-1507,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1532,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-9.09,3200,20241115,9.38,3510,-0.28,20250221,3315,5.58,20250120,3850,-9.09,20240801,3200,9.38,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N 20250221,141256,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,15,2,0.43,102309580,29248,70.92,3450,3510,3450,4520,2440,3480,3498.00,0.65,0,229,3526,3502,3456,3432,3386,3515,3445,219,1040,500,2570,5,1,43767888,1530,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-9.22,3200,20241115,9.22,3510,-0.43,20250221,3315,5.43,20250120,3850,-9.22,20240801,3200,9.22,20241115,0.00,N,400760,500,218 억,,282570,N,N,0,N,00,N diff --git a/402030/price/prices-20250201.csv b/402030/price/prices-20250201.csv index 73c1dc7e8316..bcd109a3e759 100644 --- a/402030/price/prices-20250201.csv +++ b/402030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23900,-1400,5,-5.53,2000608150,83313,69.68,24850,24850,23700,32850,17750,25300,24011.45,0.42,0,-3815,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2741,-27.66,8.69,12,0.73,-864.00,2751.00,34900,20240215,-31.52,12360,20240909,93.37,29400,-18.71,20250204,19210,24.41,20250117,34400,-30.52,20240226,12360,93.37,20240909,0.62,N,402030,500,57 억,,48203,N,N,504,N,00,N +20250224,151303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23900,-1400,5,-5.53,1918519600,79877,66.80,24850,24850,23700,32850,17750,25300,24016.41,0.42,0,-3465,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2741,-27.66,8.69,12,0.70,-864.00,2751.00,34900,20240215,-31.52,12360,20240909,93.37,29400,-18.71,20250204,19210,24.41,20250117,34400,-30.52,20240226,12360,93.37,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,141300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23950,-1350,5,-5.34,1746843200,72694,60.80,24850,24850,23700,32850,17750,25300,24027.90,0.42,0,-4259,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2746,-27.72,8.71,12,0.63,-864.00,2751.00,34900,20240215,-31.38,12360,20240909,93.77,29400,-18.54,20250204,19210,24.67,20250117,34400,-30.38,20240226,12360,93.77,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,131302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23950,-1350,5,-5.34,1638177550,68150,57.00,24850,24850,23700,32850,17750,25300,24035.50,0.42,0,-3971,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2746,-27.72,8.71,12,0.59,-864.00,2751.00,34900,20240215,-31.38,12360,20240909,93.77,29400,-18.54,20250204,19210,24.67,20250117,34400,-30.38,20240226,12360,93.77,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,121259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,-1200,5,-4.74,1437269050,59791,50.00,24850,24850,23700,32850,17750,25300,24035.57,0.42,0,-3649,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2764,-27.89,8.76,12,0.52,-864.00,2751.00,34900,20240215,-30.95,12360,20240909,94.98,29400,-18.03,20250204,19210,25.46,20250117,34400,-29.94,20240226,12360,94.98,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,111256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24000,-1300,5,-5.14,1257381550,52281,43.72,24850,24850,23700,32850,17750,25300,24047.45,0.42,0,-3499,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2752,-27.78,8.72,12,0.46,-864.00,2751.00,34900,20240215,-31.23,12360,20240909,94.17,29400,-18.37,20250204,19210,24.93,20250117,34400,-30.23,20240226,12360,94.17,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,101255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,23900,-1400,5,-5.53,1052165300,43663,36.52,24850,24850,23700,32850,17750,25300,24093.96,0.42,0,-3022,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2741,-27.66,8.69,12,0.38,-864.00,2751.00,34900,20240215,-31.52,12360,20240909,93.37,29400,-18.71,20250204,19210,24.41,20250117,34400,-30.52,20240226,12360,93.37,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N +20250224,091303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24100,-1200,5,-4.74,360393050,14786,12.37,24850,24850,24050,32850,17750,25300,24366.04,0.42,0,-1972,26766,26032,25066,24332,23366,25550,23850,57,7550,500,17200,50,1,11467288,2764,-27.89,8.76,12,0.13,-864.00,2751.00,34900,20240215,-30.95,12360,20240909,94.98,29400,-18.03,20250204,19210,25.46,20250117,34400,-29.94,20240226,12360,94.98,20240909,0.62,N,402030,500,57 억,,48203,N,N,2,N,00,N 20250221,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,200,2,0.80,2901193500,117315,94.31,25800,25800,24100,32600,17600,25100,24727.76,0.40,0,2006,27433,26266,25633,24466,23833,25950,24150,57,7500,500,17060,50,1,11467288,2901,-29.28,9.20,12,1.02,-864.00,2751.00,34900,20240215,-27.51,12360,20240909,104.69,29400,-13.95,20250204,19210,31.70,20250117,34550,-26.77,20240223,12360,104.69,20240909,0.57,N,402030,500,57 억,,46098,N,N,2,N,00,N 20250221,151256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,25300,200,2,0.80,2734645500,110734,89.02,25800,25800,24100,32600,17600,25100,24695.03,0.40,0,3190,27433,26266,25633,24466,23833,25950,24150,57,7500,500,17060,50,1,11467288,2901,-29.28,9.20,12,0.97,-864.00,2751.00,34900,20240215,-27.51,12360,20240909,104.69,29400,-13.95,20250204,19210,31.70,20250117,34550,-26.77,20240223,12360,104.69,20240909,0.57,N,402030,500,57 억,,46098,N,N,1690,N,00,N 20250221,141256,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,24450,-650,5,-2.59,1897687900,77202,62.07,25800,25800,24100,32600,17600,25100,24579.71,0.40,0,5400,27433,26266,25633,24466,23833,25950,24150,57,7500,500,17060,50,1,11467288,2804,-28.30,8.89,12,0.67,-864.00,2751.00,34900,20240215,-29.94,12360,20240909,97.82,29400,-16.84,20250204,19210,27.28,20250117,34550,-29.23,20240223,12360,97.82,20240909,0.57,N,402030,500,57 억,,46098,N,N,1690,N,00,N diff --git a/402340/price/prices-20250201.csv b/402340/price/prices-20250201.csv index 7836ebfaa342..74fd1e4dd960 100644 --- a/402340/price/prices-20250201.csv +++ b/402340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161302,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97900,-2200,5,-2.20,20036663400,206468,104.66,98200,98500,96000,130100,70100,100100,97044.58,51.79,0,65212,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,130744,-10.71,0.89,12,0.15,-9137.00,110540.00,109000,20240711,-10.18,60900,20240215,60.76,106600,-8.16,20250219,77200,26.81,20250102,109000,-10.18,20240711,64200,52.49,20240227,0.02,N,402340,100,141 억,,69161717,N,N,627,N,00,N +20250224,151303,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97000,-3100,5,-3.10,17120168400,176629,89.53,98200,98500,96000,130100,70100,100100,96927.28,51.79,0,55250,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,129542,-10.62,0.88,12,0.13,-9137.00,110540.00,109000,20240711,-11.01,60900,20240215,59.28,106600,-9.01,20250219,77200,25.65,20250102,109000,-11.01,20240711,64200,51.09,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,141300,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96800,-3300,5,-3.30,12343366900,127306,64.53,98200,98500,96000,130100,70100,100100,96958.25,51.79,0,30333,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,129275,-10.59,0.88,12,0.10,-9137.00,110540.00,109000,20240711,-11.19,60900,20240215,58.95,106600,-9.19,20250219,77200,25.39,20250102,109000,-11.19,20240711,64200,50.78,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,131302,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96700,-3400,5,-3.40,10452107400,107753,54.62,98200,98500,96000,130100,70100,100100,97000.62,51.79,0,23767,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,129141,-10.58,0.87,12,0.08,-9137.00,110540.00,109000,20240711,-11.28,60900,20240215,58.78,106600,-9.29,20250219,77200,25.26,20250102,109000,-11.28,20240711,64200,50.62,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,121259,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96300,-3800,5,-3.80,8189978300,84347,42.76,98200,98500,96000,130100,70100,100100,97098.63,51.79,0,13776,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,128607,-10.54,0.87,12,0.06,-9137.00,110540.00,109000,20240711,-11.65,60900,20240215,58.13,106600,-9.66,20250219,77200,24.74,20250102,109000,-11.65,20240711,64200,50.00,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,111257,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,96400,-3700,5,-3.70,6446240600,66235,33.57,98200,98500,96400,130100,70100,100100,97323.78,51.79,0,9556,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,128740,-10.55,0.87,12,0.05,-9137.00,110540.00,109000,20240711,-11.56,60900,20240215,58.29,106600,-9.57,20250219,77200,24.87,20250102,109000,-11.56,20240711,64200,50.16,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,101255,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97000,-3100,5,-3.10,4518347100,46325,23.48,98200,98500,96600,130100,70100,100100,97535.83,51.79,0,5834,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,129542,-10.62,0.88,12,0.03,-9137.00,110540.00,109000,20240711,-11.01,60900,20240215,59.28,106600,-9.01,20250219,77200,25.65,20250102,109000,-11.01,20240711,64200,51.09,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N +20250224,091304,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,97600,-2500,5,-2.50,1209627500,12386,6.28,98200,98500,96600,130100,70100,100100,97660.87,51.79,0,3282,102966,101532,100366,98932,97766,100950,98350,141,30000,100,72070,100,1,133548056,130343,-10.68,0.88,12,0.01,-9137.00,110540.00,109000,20240711,-10.46,60900,20240215,60.26,106600,-8.44,20250219,77200,26.42,20250102,109000,-10.46,20240711,64200,52.02,20240227,0.02,N,402340,100,141 억,,69161717,N,N,479,N,00,N 20250221,161251,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,100100,-800,5,-0.79,19740630700,197129,93.31,100900,101800,99200,131100,70700,100900,100140.58,51.75,0,45773,105500,103200,101500,99200,97500,102350,98350,141,30200,100,72640,100,1,133548056,133682,-10.96,0.91,12,0.15,-9137.00,110540.00,109000,20240711,-8.17,60900,20240215,64.37,106600,-6.10,20250219,77200,29.66,20250102,109000,-8.17,20240711,64200,55.92,20240227,0.02,N,402340,100,141 억,,69110989,N,N,479,N,00,N 20250221,151256,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,99300,-1600,5,-1.59,15905700300,158849,75.19,100900,101800,99200,131100,70700,100900,100130.80,51.75,0,33021,105500,103200,101500,99200,97500,102350,98350,141,30200,100,72640,100,1,133548056,132613,-10.87,0.90,12,0.12,-9137.00,110540.00,109000,20240711,-8.90,60900,20240215,63.05,106600,-6.85,20250219,77200,28.63,20250102,109000,-8.90,20240711,64200,54.67,20240227,0.02,N,402340,100,141 억,,69110989,N,N,563,N,00,N 20250221,141257,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,99500,-1400,5,-1.39,12706125300,126711,59.98,100900,101800,99400,131100,70700,100900,100276.27,51.75,0,24547,105500,103200,101500,99200,97500,102350,98350,141,30200,100,72640,100,1,133548056,132880,-10.89,0.90,12,0.09,-9137.00,110540.00,109000,20240711,-8.72,60900,20240215,63.38,106600,-6.66,20250219,77200,28.89,20250102,109000,-8.72,20240711,64200,54.98,20240227,0.02,N,402340,100,141 억,,69110989,N,N,563,N,00,N diff --git a/402420/price/prices-20250201.csv b/402420/price/prices-20250201.csv index 534cd87f298d..034355ef5ad3 100644 --- a/402420/price/prices-20250201.csv +++ b/402420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161302,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,151303,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,141300,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,131302,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,121300,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,111257,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,101255,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20250224,091304,57,100.00,KONEX,,,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,7330,5430,6380,0.00,0.00,0,0,6380,6380,6380,6380,6380,6380,6380,11,950,500,3820,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250221,161251,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-10,5,-0.16,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.44,5760,20250214,10.76,11000,-42.00,20250114,5760,10.76,20250214,14990,-57.44,20240315,5760,10.76,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250221,151256,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20250221,141257,57,100.00,KONEX,,,N,N,N,N, ,N,6390,0,3,0.00,0,0,0.00,0,0,0,7340,5440,6390,0.00,0.00,0,0,6650,6520,6260,6130,5870,6585,6195,11,950,500,3830,10,1,2226540,142,-5.65,-1.74,12,0.00,-1130.00,-3666.00,14990,20240315,-57.37,5760,20250214,10.94,11000,-41.91,20250114,5760,10.94,20250214,14990,-57.37,20240315,5760,10.94,20250214,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250201.csv b/402490/price/prices-20250201.csv index 0579d77350c6..4646d347870a 100644 --- a/402490/price/prices-20250201.csv +++ b/402490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15570,-480,5,-2.99,891766960,57018,176.87,16040,16040,15560,20850,11240,16050,15640.12,0.16,0,-2141,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1287,40.13,2.49,12,0.69,388.00,6248.00,36250,20240315,-57.05,10500,20241210,48.29,22050,-29.39,20250106,15270,1.96,20250203,36250,-57.05,20240315,10500,48.29,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,151303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15610,-440,5,-2.74,821343650,52501,162.86,16040,16040,15560,20850,11240,16050,15644.34,0.16,0,-2020,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1290,40.23,2.50,12,0.64,388.00,6248.00,36250,20240315,-56.94,10500,20241210,48.67,22050,-29.21,20250106,15270,2.23,20250203,36250,-56.94,20240315,10500,48.67,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,141300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-470,5,-2.93,690320870,44093,136.78,16040,16040,15580,20850,11240,16050,15656.02,0.16,0,-1984,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1288,40.15,2.49,12,0.53,388.00,6248.00,36250,20240315,-57.02,10500,20241210,48.38,22050,-29.34,20250106,15270,2.03,20250203,36250,-57.02,20240315,10500,48.38,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,131303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15620,-430,5,-2.68,587258230,37485,116.28,16040,16040,15580,20850,11240,16050,15666.49,0.16,0,-1714,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1291,40.26,2.50,12,0.45,388.00,6248.00,36250,20240315,-56.91,10500,20241210,48.76,22050,-29.16,20250106,15270,2.29,20250203,36250,-56.91,20240315,10500,48.76,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,121300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-460,5,-2.87,544600320,34752,107.80,16040,16040,15580,20850,11240,16050,15671.05,0.16,0,-2036,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1289,40.18,2.50,12,0.42,388.00,6248.00,36250,20240315,-56.99,10500,20241210,48.48,22050,-29.30,20250106,15270,2.10,20250203,36250,-56.99,20240315,10500,48.48,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,111257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,-450,5,-2.80,494900970,31567,97.92,16040,16040,15580,20850,11240,16050,15677.80,0.16,0,-1359,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1289,40.21,2.50,12,0.38,388.00,6248.00,36250,20240315,-56.97,10500,20241210,48.57,22050,-29.25,20250106,15270,2.16,20250203,36250,-56.97,20240315,10500,48.57,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,101256,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15630,-420,5,-2.62,393161800,25051,77.71,16040,16040,15580,20850,11240,16050,15694.46,0.16,0,-1489,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1292,40.28,2.50,12,0.30,388.00,6248.00,36250,20240315,-56.88,10500,20241210,48.86,22050,-29.12,20250106,15270,2.36,20250203,36250,-56.88,20240315,10500,48.86,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N +20250224,091304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15680,-370,5,-2.31,137378760,8700,26.99,16040,16040,15580,20850,11240,16050,15790.66,0.16,0,-1147,16203,16126,16043,15966,15883,16165,16005,41,4800,500,11230,10,1,8265944,1296,40.41,2.51,12,0.11,388.00,6248.00,36250,20240315,-56.74,10500,20241210,49.33,22050,-28.89,20250106,15270,2.69,20250203,36250,-56.74,20240315,10500,49.33,20241210,3.48,N,402490,500,41 억,,12956,N,N,0,N,00,N 20250221,161252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16050,0,3,0.00,511528580,31929,37.92,16000,16120,15960,20850,11240,16050,16020.67,0.11,0,4725,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1327,41.37,2.57,12,0.39,388.00,6248.00,36250,20240315,-55.72,10500,20241210,52.86,22050,-27.21,20250106,15270,5.11,20250203,36250,-55.72,20240315,10500,52.86,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N 20250221,151257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-30,5,-0.19,473630940,29567,35.12,16000,16120,15960,20850,11240,16050,16018.90,0.11,0,4432,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1324,41.29,2.56,12,0.36,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N 20250221,141257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16020,-30,5,-0.19,392615540,24506,29.11,16000,16120,15960,20850,11240,16050,16021.20,0.11,0,3801,17070,16560,16260,15750,15450,16410,15600,41,4800,500,11230,10,1,8265944,1324,41.29,2.56,12,0.30,388.00,6248.00,36250,20240315,-55.81,10500,20241210,52.57,22050,-27.35,20250106,15270,4.91,20250203,36250,-55.81,20240315,10500,52.57,20241210,3.54,N,402490,500,41 억,,8731,N,N,0,N,00,N diff --git a/403360/price/prices-20250201.csv b/403360/price/prices-20250201.csv index bf8a8f8fbd84..bbc60dbd1965 100644 --- a/403360/price/prices-20250201.csv +++ b/403360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161303,57,100.00,KONEX,,,N,N,N,N, ,N,9500,100,2,1.06,1035000,110,70.97,9400,9500,9400,10810,7990,9400,9409.09,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,7800,20241202,21.79,11880,-20.03,20250211,8100,17.28,20250131,20000,-52.50,20240329,7800,21.79,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,151304,57,100.00,KONEX,,,N,N,N,N, ,N,9500,100,2,1.06,1035000,110,70.97,9400,9500,9400,10810,7990,9400,9409.09,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,7800,20241202,21.79,11880,-20.03,20250211,8100,17.28,20250131,20000,-52.50,20240329,7800,21.79,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,141301,57,100.00,KONEX,,,N,N,N,N, ,N,9500,100,2,1.06,1035000,110,70.97,9400,9500,9400,10810,7990,9400,9409.09,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,7800,20241202,21.79,11880,-20.03,20250211,8100,17.28,20250131,20000,-52.50,20240329,7800,21.79,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,131303,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,121300,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,111258,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,101256,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20250224,091305,57,100.00,KONEX,,,N,N,N,N, ,N,9400,0,3,0.00,0,0,0.00,0,0,0,10810,7990,9400,0.00,0.00,0,0,9666,9532,9466,9332,9266,9500,9300,17,1410,500,5820,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250221,161252,57,100.00,KONEX,,,N,N,N,N, ,N,9400,-200,5,-2.08,1487000,155,0.00,9600,9600,9400,11040,8160,9600,9593.55,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,324,78.33,6.39,12,0.00,120.00,1472.00,20000,20240329,-53.00,7800,20241202,20.51,11880,-20.88,20250211,8100,16.05,20250131,20000,-53.00,20240329,7800,20.51,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250221,151257,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,1440000,150,0.00,9600,9600,9600,11040,8160,9600,9600.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20250221,141258,57,100.00,KONEX,,,N,N,N,N, ,N,9600,0,3,0.00,0,0,0.00,0,0,0,11040,8160,9600,0.00,0.00,0,0,9600,9600,9600,9600,9600,9600,9600,17,1440,500,5950,10,1,3449454,331,80.00,6.52,12,0.00,120.00,1472.00,20000,20240329,-52.00,7800,20241202,23.08,11880,-19.19,20250211,8100,18.52,20250131,20000,-52.00,20240329,7800,23.08,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250201.csv b/403490/price/prices-20250201.csv index 481ff6b0c0fe..9fb84dc62740 100644 --- a/403490/price/prices-20250201.csv +++ b/403490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1462,1,2,0.07,132590771,91132,77.19,1439,1468,1438,1899,1023,1461,1454.93,1.49,0,-14053,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,661,45.69,1.75,12,0.20,32.00,836.00,2970,20240527,-50.77,1371,20250204,6.64,1570,-6.88,20250108,1371,6.64,20250204,2970,-50.77,20240527,1371,6.64,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,151304,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1462,1,2,0.07,124814037,85812,72.68,1439,1468,1438,1899,1023,1461,1454.51,1.49,0,-14648,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,661,45.69,1.75,12,0.19,32.00,836.00,2970,20240527,-50.77,1371,20250204,6.64,1570,-6.88,20250108,1371,6.64,20250204,2970,-50.77,20240527,1371,6.64,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,141301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1459,-2,5,-0.14,98603211,67849,57.47,1439,1468,1438,1899,1023,1461,1453.27,1.49,0,-14598,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,660,45.59,1.75,12,0.15,32.00,836.00,2970,20240527,-50.88,1371,20250204,6.42,1570,-7.07,20250108,1371,6.42,20250204,2970,-50.88,20240527,1371,6.42,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,131303,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1463,2,2,0.14,83395042,57433,48.64,1439,1468,1438,1899,1023,1461,1452.04,1.49,0,-14264,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,661,45.72,1.75,12,0.13,32.00,836.00,2970,20240527,-50.74,1371,20250204,6.71,1570,-6.82,20250108,1371,6.71,20250204,2970,-50.74,20240527,1371,6.71,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,121301,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1468,7,2,0.48,66462578,45869,38.85,1439,1468,1438,1899,1023,1461,1448.97,1.49,0,-8371,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,664,45.88,1.76,12,0.10,32.00,836.00,2970,20240527,-50.57,1371,20250204,7.08,1570,-6.50,20250108,1371,7.08,20250204,2970,-50.57,20240527,1371,7.08,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,111258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1452,-9,5,-0.62,47114566,32621,27.63,1439,1452,1438,1899,1023,1461,1444.30,1.49,0,-2159,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,656,45.38,1.74,12,0.07,32.00,836.00,2970,20240527,-51.11,1371,20250204,5.91,1570,-7.52,20250108,1371,5.91,20250204,2970,-51.11,20240527,1371,5.91,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,101256,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1444,-17,5,-1.16,31390112,21758,18.43,1439,1452,1438,1899,1023,1461,1442.69,1.49,0,-469,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,653,45.12,1.73,12,0.05,32.00,836.00,2970,20240527,-51.38,1371,20250204,5.32,1570,-8.03,20250108,1371,5.32,20250204,2970,-51.38,20240527,1371,5.32,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N +20250224,091305,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1449,-12,5,-0.82,17103547,11854,10.04,1439,1452,1438,1899,1023,1461,1442.85,1.49,0,-757,1503,1482,1459,1438,1415,1492,1448,45,438,100,1020,1,1,45212464,655,45.28,1.73,12,0.03,32.00,836.00,2970,20240527,-51.21,1371,20250204,5.69,1570,-7.71,20250108,1371,5.69,20250204,2970,-51.21,20240527,1371,5.69,20250204,1.85,N,403490,100,45 억,,671430,N,N,0,N,00,N 20250221,161252,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1461,11,2,0.76,172503455,118066,126.69,1450,1480,1436,1885,1015,1450,1461.09,1.51,0,-8895,1475,1462,1441,1428,1407,1469,1435,45,435,100,1010,1,1,45212464,661,45.66,1.75,12,0.26,32.00,836.00,2970,20240527,-50.81,1371,20250204,6.56,1570,-6.94,20250108,1371,6.56,20250204,2970,-50.81,20240527,1371,6.56,20250204,1.83,N,403490,100,45 억,,680572,N,N,0,N,00,N 20250221,151257,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1460,10,2,0.69,168756145,115499,123.93,1450,1480,1436,1885,1015,1450,1461.10,1.51,0,-8485,1475,1462,1441,1428,1407,1469,1435,45,435,100,1010,1,1,45212464,660,45.62,1.75,12,0.26,32.00,836.00,2970,20240527,-50.84,1371,20250204,6.49,1570,-7.01,20250108,1371,6.49,20250204,2970,-50.84,20240527,1371,6.49,20250204,1.83,N,403490,100,45 억,,680572,N,N,0,N,00,N 20250221,141258,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1449,-1,5,-0.07,159172594,108913,116.87,1450,1480,1436,1885,1015,1450,1461.47,1.51,0,-9502,1475,1462,1441,1428,1407,1469,1435,45,435,100,1010,1,1,45212464,655,45.28,1.73,12,0.24,32.00,836.00,2970,20240527,-51.21,1371,20250204,5.69,1570,-7.71,20250108,1371,5.69,20250204,2970,-51.21,20240527,1371,5.69,20250204,1.83,N,403490,100,45 억,,680572,N,N,0,N,00,N diff --git a/403550/price/prices-20250201.csv b/403550/price/prices-20250201.csv index 02521aa7e309..661fac0e6f5a 100644 --- a/403550/price/prices-20250201.csv +++ b/403550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161303,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15270,-290,5,-1.86,32198990,2102,35.88,15320,15560,15270,20200,10900,15560,15318.26,1.08,0,-760,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5015,-11.82,2.36,12,0.01,-1292.00,6458.00,22550,20240325,-32.28,14840,20250213,2.90,18190,-16.05,20250102,14840,2.90,20250213,22550,-32.28,20240325,14840,2.90,20250213,0.00,N,403550,100,32 억,,354065,N,N,6,N,00,N +20250224,151304,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15270,-290,5,-1.86,31297280,2043,34.88,15320,15560,15270,20200,10900,15560,15319.28,1.08,0,-720,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5015,-11.82,2.36,12,0.01,-1292.00,6458.00,22550,20240325,-32.28,14840,20250213,2.90,18190,-16.05,20250102,14840,2.90,20250213,22550,-32.28,20240325,14840,2.90,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,141301,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15280,-280,5,-1.80,26161560,1707,29.14,15320,15560,15280,20200,10900,15560,15326.05,1.08,0,-592,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5018,-11.83,2.37,12,0.01,-1292.00,6458.00,22550,20240325,-32.24,14840,20250213,2.96,18190,-16.00,20250102,14840,2.96,20250213,22550,-32.24,20240325,14840,2.96,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,131303,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15290,-270,5,-1.74,22996730,1500,25.61,15320,15560,15290,20200,10900,15560,15331.15,1.08,0,-439,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5022,-11.83,2.37,12,0.00,-1292.00,6458.00,22550,20240325,-32.20,14840,20250213,3.03,18190,-15.94,20250102,14840,3.03,20250213,22550,-32.20,20240325,14840,3.03,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,121301,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15290,-270,5,-1.74,16191410,1055,18.01,15320,15560,15290,20200,10900,15560,15347.31,1.08,0,-291,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5022,-11.83,2.37,12,0.00,-1292.00,6458.00,22550,20240325,-32.20,14840,20250213,3.03,18190,-15.94,20250102,14840,3.03,20250213,22550,-32.20,20240325,14840,3.03,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,111258,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15300,-260,5,-1.67,12672440,825,14.08,15320,15560,15300,20200,10900,15560,15360.53,1.08,0,-114,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5025,-11.84,2.37,12,0.00,-1292.00,6458.00,22550,20240325,-32.15,14840,20250213,3.10,18190,-15.89,20250102,14840,3.10,20250213,22550,-32.15,20240325,14840,3.10,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,101257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15410,-150,5,-0.96,5523450,359,6.13,15320,15560,15310,20200,10900,15560,15385.65,1.08,0,9,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5061,-11.93,2.39,12,0.00,-1292.00,6458.00,22550,20240325,-31.66,14840,20250213,3.84,18190,-15.28,20250102,14840,3.84,20250213,22550,-31.66,20240325,14840,3.84,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N +20250224,091305,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15560,0,3,0.00,3838590,250,4.27,15320,15560,15310,20200,10900,15560,15354.36,1.08,0,99,16126,15842,15546,15262,14966,15695,15115,33,4640,100,11200,10,1,32841902,5110,-12.04,2.41,12,0.00,-1292.00,6458.00,22550,20240325,-31.00,14840,20250213,4.85,18190,-14.46,20250102,14840,4.85,20250213,22550,-31.00,20240325,14840,4.85,20250213,0.00,N,403550,100,32 억,,354065,N,N,7,N,00,N 20250221,161253,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15560,360,2,2.37,91307180,5858,135.07,15620,15830,15250,19760,10640,15200,15586.75,1.08,0,-1327,15846,15522,15316,14992,14786,15420,14890,33,4560,100,10940,10,1,32841902,5110,-12.04,2.41,12,0.02,-1292.00,6458.00,22550,20240325,-31.00,14840,20250213,4.85,18190,-14.46,20250102,14840,4.85,20250213,22550,-31.00,20240325,14840,4.85,20250213,0.00,N,403550,100,32 억,,353585,N,N,7,N,00,N 20250221,151257,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15560,360,2,2.37,89097600,5716,131.80,15620,15830,15250,19760,10640,15200,15587.40,1.08,0,-1193,15846,15522,15316,14992,14786,15420,14890,33,4560,100,10940,10,1,32841902,5110,-12.04,2.41,12,0.02,-1292.00,6458.00,22550,20240325,-31.00,14840,20250213,4.85,18190,-14.46,20250102,14840,4.85,20250213,22550,-31.00,20240325,14840,4.85,20250213,0.00,N,403550,100,32 억,,353585,N,N,27,N,00,N 20250221,141258,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15620,420,2,2.76,57458530,3685,84.97,15620,15830,15250,19760,10640,15200,15592.55,1.08,0,-62,15846,15522,15316,14992,14786,15420,14890,33,4560,100,10940,10,1,32841902,5130,-12.09,2.42,12,0.01,-1292.00,6458.00,22550,20240325,-30.73,14840,20250213,5.26,18190,-14.13,20250102,14840,5.26,20250213,22550,-30.73,20240325,14840,5.26,20250213,0.00,N,403550,100,32 억,,353585,N,N,27,N,00,N diff --git a/403870/price/prices-20250201.csv b/403870/price/prices-20250201.csv index 2d6a3fca06eb..fc99be4f6491 100644 --- a/403870/price/prices-20250201.csv +++ b/403870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161304,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30000,-1250,5,-4.00,24818637750,830846,126.90,30200,30400,29350,40600,21900,31250,29871.07,18.38,0,-57074,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,25050,30.33,8.85,12,1.00,989.00,3391.00,63900,20240215,-53.05,22650,20240805,32.45,34200,-12.28,20250124,25450,17.88,20250102,59300,-49.41,20240307,22650,32.45,20240805,2.06,N,403870,500,417 억,,15344278,N,N,17297,N,00,N +20250224,151305,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30050,-1200,5,-3.84,23613617900,790666,120.77,30200,30400,29350,40600,21900,31250,29865.35,18.38,0,-58199,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,25091,30.38,8.86,12,0.95,989.00,3391.00,63900,20240215,-52.97,22650,20240805,32.67,34200,-12.13,20250124,25450,18.07,20250102,59300,-49.33,20240307,22650,32.67,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,141301,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,29950,-1300,5,-4.16,21304602950,713640,109.00,30200,30400,29350,40600,21900,31250,29853.29,18.38,0,-67878,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,25008,30.28,8.83,12,0.85,989.00,3391.00,63900,20240215,-53.13,22650,20240805,32.23,34200,-12.43,20250124,25450,17.68,20250102,59300,-49.49,20240307,22650,32.23,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,131304,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,29950,-1300,5,-4.16,18980110250,635982,97.14,30200,30400,29350,40600,21900,31250,29843.63,18.38,0,-82837,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,25008,30.28,8.83,12,0.76,989.00,3391.00,63900,20240215,-53.13,22650,20240805,32.23,34200,-12.43,20250124,25450,17.68,20250102,59300,-49.49,20240307,22650,32.23,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,121301,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,29700,-1550,5,-4.96,17032385450,570854,87.19,30200,30400,29350,40600,21900,31250,29836.50,18.38,0,-105454,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,24799,30.03,8.76,12,0.68,989.00,3391.00,63900,20240215,-53.52,22650,20240805,31.13,34200,-13.16,20250124,25450,16.70,20250102,59300,-49.92,20240307,22650,31.13,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,111258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,29550,-1700,5,-5.44,15177361450,508346,77.65,30200,30400,29350,40600,21900,31250,29856.17,18.38,0,-88997,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,24674,29.88,8.71,12,0.61,989.00,3391.00,63900,20240215,-53.76,22650,20240805,30.46,34200,-13.60,20250124,25450,16.11,20250102,59300,-50.17,20240307,22650,30.46,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,101257,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,29900,-1350,5,-4.32,8653524900,287807,43.96,30200,30400,29700,40600,21900,31250,30066.82,18.38,0,-45377,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,24966,30.23,8.82,12,0.34,989.00,3391.00,63900,20240215,-53.21,22650,20240805,32.01,34200,-12.57,20250124,25450,17.49,20250102,59300,-49.58,20240307,22650,32.01,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N +20250224,091306,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,30050,-1200,5,-3.84,3434482700,114117,17.43,30200,30350,29900,40600,21900,31250,30095.43,18.38,0,-18172,32316,31782,31216,30682,30116,31500,30400,417,9350,500,22500,50,1,83498568,25091,30.38,8.86,12,0.14,989.00,3391.00,63900,20240215,-52.97,22650,20240805,32.67,34200,-12.13,20250124,25450,18.07,20250102,59300,-49.33,20240307,22650,32.67,20240805,2.06,N,403870,500,417 억,,15344278,N,N,10589,N,00,N 20250221,161253,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31250,-500,5,-1.57,20084111400,644784,77.93,31700,31750,30650,41250,22250,31750,31148.25,18.51,0,-71730,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26093,31.60,9.22,12,0.77,989.00,3391.00,63900,20240215,-51.10,22650,20240805,37.97,34200,-8.63,20250124,25450,22.79,20250102,59800,-47.74,20240223,22650,37.97,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10589,N,00,N 20250221,151258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31300,-450,5,-1.42,18991515150,609852,73.71,31700,31750,30650,41250,22250,31750,31141.14,18.51,0,-61824,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26135,31.65,9.23,12,0.73,989.00,3391.00,63900,20240215,-51.02,22650,20240805,38.19,34200,-8.48,20250124,25450,22.99,20250102,59800,-47.66,20240223,22650,38.19,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N 20250221,141258,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,31550,-200,5,-0.63,16244951300,522217,63.12,31700,31750,30650,41250,22250,31750,31107.61,18.51,0,-55755,34216,32982,32166,30932,30116,32575,30525,417,9500,500,22860,50,1,83498568,26344,31.90,9.30,12,0.63,989.00,3391.00,63900,20240215,-50.63,22650,20240805,39.29,34200,-7.75,20250124,25450,23.97,20250102,59800,-47.24,20240223,22650,39.29,20240805,2.17,N,403870,500,417 억,,15454182,N,N,10008,N,00,N diff --git a/404990/price/prices-20250201.csv b/404990/price/prices-20250201.csv index 615054a7587f..acd9144f1e99 100644 --- a/404990/price/prices-20250201.csv +++ b/404990/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,25,2,0.72,181893860,52067,107.77,3465,3510,3460,4500,2430,3465,3493.46,0.63,0,-4922,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1953,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-22.44,3160,20241113,10.44,3555,-1.83,20250102,3355,4.02,20250120,4500,-22.44,20240613,3160,10.44,20241113,0.00,N,404990,1000,559 억,,350965,N,N,22,N,00,N +20250224,151305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,20,2,0.58,176149125,50420,104.36,3465,3510,3460,4500,2430,3465,3493.64,0.63,0,-4955,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1950,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-22.56,3160,20241113,10.28,3555,-1.97,20250102,3355,3.87,20250120,4500,-22.56,20240613,3160,10.28,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,141302,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3490,25,2,0.72,145050260,41507,85.91,3465,3510,3460,4500,2430,3465,3494.60,0.63,0,-5707,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1953,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-22.44,3160,20241113,10.44,3555,-1.83,20250102,3355,4.02,20250120,4500,-22.44,20240613,3160,10.44,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,131304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3495,30,2,0.87,117731445,33698,69.75,3465,3510,3460,4500,2430,3465,3493.72,0.63,0,-4449,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1956,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-22.33,3160,20241113,10.60,3555,-1.69,20250102,3355,4.17,20250120,4500,-22.33,20240613,3160,10.60,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,121301,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3505,40,2,1.15,93141655,26670,55.20,3465,3510,3460,4500,2430,3465,3492.38,0.63,0,-2693,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1961,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-22.11,3160,20241113,10.92,3555,-1.41,20250102,3355,4.47,20250120,4500,-22.11,20240613,3160,10.92,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,111259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3510,45,2,1.30,67018250,19202,39.75,3465,3510,3460,4500,2430,3465,3490.17,0.63,0,-1263,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1964,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-22.00,3160,20241113,11.08,3555,-1.27,20250102,3355,4.62,20250120,4500,-22.00,20240613,3160,11.08,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,101257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3485,20,2,0.58,30179675,8674,17.95,3465,3495,3460,4500,2430,3465,3479.33,0.63,0,945,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1950,0.00,0.00,12,0.02,0.00,0.00,4500,20240613,-22.56,3160,20241113,10.28,3555,-1.97,20250102,3355,3.87,20250120,4500,-22.56,20240613,3160,10.28,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N +20250224,091306,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,0,3,0.00,6899050,1989,4.12,3465,3495,3460,4500,2430,3465,3468.60,0.63,0,-354,3498,3481,3453,3436,3408,3490,3445,560,1035,1000,2490,5,1,55955884,1939,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-23.00,3160,20241113,9.65,3555,-2.53,20250102,3355,3.28,20250120,4500,-23.00,20240613,3160,9.65,20241113,0.00,N,404990,1000,559 억,,350965,N,N,513,N,00,N 20250221,161253,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3465,35,2,1.02,166646100,48312,119.05,3440,3470,3425,4455,2405,3430,3449.37,0.59,0,13928,3460,3445,3425,3410,3390,3435,3400,560,1025,1000,2460,5,1,55955884,1939,0.00,0.00,12,0.09,0.00,0.00,4500,20240613,-23.00,3160,20241113,9.65,3555,-2.53,20250102,3355,3.28,20250120,4500,-23.00,20240613,3160,9.65,20241113,0.00,N,404990,1000,559 억,,330557,N,N,513,N,00,N 20250221,151258,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3450,20,2,0.58,159031405,46110,113.62,3440,3470,3425,4455,2405,3430,3448.96,0.59,0,14005,3460,3445,3425,3410,3390,3435,3400,560,1025,1000,2460,5,1,55955884,1930,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-23.33,3160,20241113,9.18,3555,-2.95,20250102,3355,2.83,20250120,4500,-23.33,20240613,3160,9.18,20241113,0.00,N,404990,1000,559 억,,330557,N,N,866,N,00,N 20250221,141259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3455,25,2,0.73,132768575,38501,94.87,3440,3470,3425,4455,2405,3430,3448.44,0.59,0,17090,3460,3445,3425,3410,3390,3435,3400,560,1025,1000,2460,5,1,55955884,1933,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-23.22,3160,20241113,9.34,3555,-2.81,20250102,3355,2.98,20250120,4500,-23.22,20240613,3160,9.34,20241113,0.00,N,404990,1000,559 억,,330557,N,N,866,N,00,N diff --git a/405000/price/prices-20250201.csv b/405000/price/prices-20250201.csv index 25d5ea1cc317..cd402b634751 100644 --- a/405000/price/prices-20250201.csv +++ b/405000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1144,14,2,1.24,39783317,34743,514.63,1140,1172,1130,1469,791,1130,1145.07,6.53,0,-2490,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,298,-1.14,2.87,12,0.13,-1000.00,399.00,3860,20240215,-70.36,1060,20241209,7.92,1485,-22.96,20250106,1123,1.87,20250220,3860,-70.36,20240719,1060,7.92,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,151305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1142,12,2,1.06,37260319,32533,481.90,1140,1172,1130,1469,791,1130,1145.31,6.53,0,-2953,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,298,-1.14,2.86,12,0.12,-1000.00,399.00,3860,20240215,-70.41,1060,20241209,7.74,1485,-23.10,20250106,1123,1.69,20250220,3860,-70.41,20240719,1060,7.74,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,141302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1169,39,2,3.45,30474407,26602,394.05,1140,1172,1130,1469,791,1130,1145.57,6.53,0,-4094,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,305,-1.17,2.93,12,0.10,-1000.00,399.00,3860,20240215,-69.72,1060,20241209,10.28,1485,-21.28,20250106,1123,4.10,20250220,3860,-69.72,20240719,1060,10.28,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,131304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1142,12,2,1.06,13107211,11483,170.09,1140,1149,1130,1469,791,1130,1141.44,6.53,0,-2945,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,298,-1.14,2.86,12,0.04,-1000.00,399.00,3860,20240215,-70.41,1060,20241209,7.74,1485,-23.10,20250106,1123,1.69,20250220,3860,-70.41,20240719,1060,7.74,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,121302,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1137,7,2,0.62,11136028,9755,144.50,1140,1149,1130,1469,791,1130,1141.57,6.53,0,-2481,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,296,-1.14,2.85,12,0.04,-1000.00,399.00,3860,20240215,-70.54,1060,20241209,7.26,1485,-23.43,20250106,1123,1.25,20250220,3860,-70.54,20240719,1060,7.26,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,111259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1141,11,2,0.97,7572758,6625,98.13,1140,1149,1130,1469,791,1130,1143.06,6.53,0,-1967,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,298,-1.14,2.86,12,0.03,-1000.00,399.00,3860,20240215,-70.44,1060,20241209,7.64,1485,-23.16,20250106,1123,1.60,20250220,3860,-70.44,20240719,1060,7.64,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,101258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1141,11,2,0.97,4949768,4332,64.17,1140,1145,1130,1469,791,1130,1142.61,6.53,0,-1783,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,298,-1.14,2.86,12,0.02,-1000.00,399.00,3860,20240215,-70.44,1060,20241209,7.64,1485,-23.16,20250106,1123,1.60,20250220,3860,-70.44,20240719,1060,7.64,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N +20250224,091306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1140,10,2,0.88,2447431,2143,31.74,1140,1145,1139,1469,791,1130,1142.06,6.53,0,-1022,1161,1145,1136,1120,1111,1141,1116,130,339,500,670,1,1,26076844,297,-1.14,2.86,12,0.01,-1000.00,399.00,3860,20240215,-70.47,1060,20241209,7.55,1485,-23.23,20250106,1123,1.51,20250220,3860,-70.47,20240719,1060,7.55,20241209,0.00,N,405000,500,130 억,,1702530,N,N,0,N,00,N 20250221,161253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1130,-1,5,-0.09,7586361,6700,27.50,1152,1152,1127,1470,792,1131,1132.29,6.54,0,-2756,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.83,12,0.03,-1000.00,399.00,3860,20240215,-70.73,1060,20241209,6.60,1485,-23.91,20250106,1123,0.62,20250220,3860,-70.73,20240719,1060,6.60,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N 20250221,151258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1132,1,2,0.09,7273351,6423,26.36,1152,1152,1127,1470,792,1131,1132.39,6.54,0,-2483,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,295,-1.13,2.84,12,0.02,-1000.00,399.00,3860,20240215,-70.67,1060,20241209,6.79,1485,-23.77,20250106,1123,0.80,20250220,3860,-70.67,20240719,1060,6.79,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N 20250221,141259,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1137,6,2,0.53,4530222,3994,16.39,1152,1152,1127,1470,792,1131,1134.26,6.54,0,-1510,1141,1135,1129,1123,1117,1139,1127,130,339,500,670,1,1,26076844,296,-1.14,2.85,12,0.02,-1000.00,399.00,3860,20240215,-70.54,1060,20241209,7.26,1485,-23.43,20250106,1123,1.25,20250220,3860,-70.54,20240719,1060,7.26,20241209,0.00,N,405000,500,130 억,,1705286,N,N,0,N,00,N diff --git a/405100/price/prices-20250201.csv b/405100/price/prices-20250201.csv index be01940e97a2..139832e15c3e 100644 --- a/405100/price/prices-20250201.csv +++ b/405100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161305,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14360,170,2,1.20,4123507270,282030,710.30,13900,15250,13730,18440,9940,14190,14622.13,3.26,0,-19225,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1765,65.57,1.72,12,2.29,219.00,8347.00,43500,20240305,-66.99,9880,20241210,45.34,15250,-5.84,20250224,11700,22.74,20250102,43500,-66.99,20240305,9880,45.34,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,151306,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,230,2,1.62,4034911170,275867,694.77,13900,15250,13730,18440,9940,14190,14626.29,3.26,0,-20029,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1772,65.84,1.73,12,2.24,219.00,8347.00,43500,20240305,-66.85,9880,20241210,45.95,15250,-5.44,20250224,11700,23.25,20250102,43500,-66.85,20240305,9880,45.95,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,141302,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,250,2,1.76,3950645740,270018,680.04,13900,15250,13730,18440,9940,14190,14631.05,3.26,0,-19423,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1775,65.94,1.73,12,2.20,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15250,-5.31,20250224,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,131305,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14500,310,2,2.18,3836580550,262114,660.14,13900,15250,13730,18440,9940,14190,14637.07,3.26,0,-19978,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1782,66.21,1.74,12,2.13,219.00,8347.00,43500,20240305,-66.67,9880,20241210,46.76,15250,-4.92,20250224,11700,23.93,20250102,43500,-66.67,20240305,9880,46.76,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,121302,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14550,360,2,2.54,3716173180,253862,639.35,13900,15250,13730,18440,9940,14190,14638.56,3.26,0,-22912,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1788,66.44,1.74,12,2.07,219.00,8347.00,43500,20240305,-66.55,9880,20241210,47.27,15250,-4.59,20250224,11700,24.36,20250102,43500,-66.55,20240305,9880,47.27,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,111259,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14600,410,2,2.89,2216237600,152694,384.56,13900,15150,13730,18440,9940,14190,14514.24,3.26,0,-41113,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1794,66.67,1.75,12,1.24,219.00,8347.00,43500,20240305,-66.44,9880,20241210,47.77,15150,-3.63,20250224,11700,24.79,20250102,43500,-66.44,20240305,9880,47.77,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,101258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13870,-320,5,-2.26,275972690,19951,50.25,13900,13930,13730,18440,9940,14190,13832.52,3.26,0,-1170,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1705,63.33,1.66,12,0.16,219.00,8347.00,43500,20240305,-68.11,9880,20241210,40.38,15080,-8.02,20250219,11700,18.55,20250102,43500,-68.11,20240305,9880,40.38,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N +20250224,091306,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13770,-420,5,-2.96,103257150,7481,18.84,13900,13900,13730,18440,9940,14190,13802.59,3.26,0,-2883,14503,14346,14193,14036,13883,14270,13960,61,4250,500,8790,10,1,12289301,1692,62.88,1.65,12,0.06,219.00,8347.00,43500,20240305,-68.34,9880,20241210,39.37,15080,-8.69,20250219,11700,17.69,20250102,43500,-68.34,20240305,9880,39.37,20241210,2.89,N,405100,500,61 억,,400943,N,N,5,N,00,N 20250221,161254,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14190,-90,5,-0.63,556070560,39183,33.53,14210,14350,14040,18560,10000,14280,14191.63,3.23,0,3017,15440,14860,14500,13920,13560,14680,13740,61,4280,500,8850,10,1,12289301,1744,64.79,1.70,12,0.32,219.00,8347.00,43500,20240305,-67.38,9880,20241210,43.62,15080,-5.90,20250219,11700,21.28,20250102,43500,-67.38,20240305,9880,43.62,20241210,2.77,N,405100,500,61 억,,397314,N,N,5,N,00,N 20250221,151258,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,-80,5,-0.56,530235020,37363,31.97,14210,14350,14040,18560,10000,14280,14191.45,3.23,0,2930,15440,14860,14500,13920,13560,14680,13740,61,4280,500,8850,10,1,12289301,1745,64.84,1.70,12,0.30,219.00,8347.00,43500,20240305,-67.36,9880,20241210,43.72,15080,-5.84,20250219,11700,21.37,20250102,43500,-67.36,20240305,9880,43.72,20241210,2.77,N,405100,500,61 억,,397314,N,N,0,N,00,N 20250221,141259,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14160,-120,5,-0.84,447701790,31540,26.99,14210,14350,14040,18560,10000,14280,14194.73,3.23,0,1455,15440,14860,14500,13920,13560,14680,13740,61,4280,500,8850,10,1,12289301,1740,64.66,1.70,12,0.26,219.00,8347.00,43500,20240305,-67.45,9880,20241210,43.32,15080,-6.10,20250219,11700,21.03,20250102,43500,-67.45,20240305,9880,43.32,20241210,2.77,N,405100,500,61 억,,397314,N,N,0,N,00,N diff --git a/405920/price/prices-20250201.csv b/405920/price/prices-20250201.csv index 82fb70f4ffcd..30924774b7dd 100644 --- a/405920/price/prices-20250201.csv +++ b/405920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-65,5,-2.33,35423000,12938,61.67,2755,2790,2725,3625,1955,2790,2737.90,0.55,0,-1251,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,351,-29.30,0.49,12,0.10,-93.00,5605.00,5910,20240214,-53.89,2645,20250218,3.02,3170,-14.04,20250109,2645,3.02,20250218,5680,-52.02,20240329,2645,3.02,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,151306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-50,5,-1.79,25440015,9282,44.24,2755,2790,2725,3625,1955,2790,2740.79,0.55,0,-1411,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,353,-29.46,0.49,12,0.07,-93.00,5605.00,5910,20240214,-53.64,2645,20250218,3.59,3170,-13.56,20250109,2645,3.59,20250218,5680,-51.76,20240329,2645,3.59,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,141303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-45,5,-1.61,24411955,8907,42.45,2755,2790,2725,3625,1955,2790,2740.76,0.55,0,-1421,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,354,-29.52,0.49,12,0.07,-93.00,5605.00,5910,20240214,-53.55,2645,20250218,3.78,3170,-13.41,20250109,2645,3.78,20250218,5680,-51.67,20240329,2645,3.78,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,131305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-40,5,-1.43,20925450,7632,36.38,2755,2790,2725,3625,1955,2790,2741.80,0.55,0,-1497,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,354,-29.57,0.49,12,0.06,-93.00,5605.00,5910,20240214,-53.47,2645,20250218,3.97,3170,-13.25,20250109,2645,3.97,20250218,5680,-51.58,20240329,2645,3.97,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,121302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-40,5,-1.43,20036055,7308,34.83,2755,2790,2725,3625,1955,2790,2741.66,0.55,0,-1557,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,354,-29.57,0.49,12,0.06,-93.00,5605.00,5910,20240214,-53.47,2645,20250218,3.97,3170,-13.25,20250109,2645,3.97,20250218,5680,-51.58,20240329,2645,3.97,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,111300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-40,5,-1.43,17011060,6208,29.59,2755,2790,2725,3625,1955,2790,2740.18,0.55,0,-1557,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,354,-29.57,0.49,12,0.05,-93.00,5605.00,5910,20240214,-53.47,2645,20250218,3.97,3170,-13.25,20250109,2645,3.97,20250218,5680,-51.58,20240329,2645,3.97,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,101258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-40,5,-1.43,15932410,5815,27.72,2755,2790,2725,3625,1955,2790,2739.88,0.55,0,-1600,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,354,-29.57,0.49,12,0.05,-93.00,5605.00,5910,20240214,-53.47,2645,20250218,3.97,3170,-13.25,20250109,2645,3.97,20250218,5680,-51.58,20240329,2645,3.97,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N +20250224,091307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,0,3,0.00,298170,108,0.51,2755,2790,2755,3625,1955,2790,2760.83,0.55,0,0,2850,2820,2800,2770,2750,2810,2760,644,835,5000,1780,5,1,12878076,359,-30.00,0.50,12,0.00,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5680,-50.88,20240329,2645,5.48,20250218,0.63,N,405920,5000,643 억,,70955,N,N,0,N,00,N 20250221,161254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-10,5,-0.36,58820350,20961,56.80,2800,2830,2780,3640,1960,2800,2806.18,0.54,0,803,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-30.00,0.50,12,0.16,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5800,-51.90,20240221,2645,5.48,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N 20250221,151259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,0,3,0.00,56967200,20297,55.00,2800,2830,2780,3640,1960,2800,2806.68,0.54,0,638,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,361,-30.11,0.50,12,0.16,-93.00,5605.00,5910,20240214,-52.62,2645,20250218,5.86,3170,-11.67,20250109,2645,5.86,20250218,5800,-51.72,20240221,2645,5.86,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N 20250221,141300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-15,5,-0.54,47756005,17001,46.07,2800,2830,2780,3640,1960,2800,2809.01,0.54,0,715,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-29.95,0.50,12,0.13,-93.00,5605.00,5910,20240214,-52.88,2645,20250218,5.29,3170,-12.15,20250109,2645,5.29,20250218,5800,-51.98,20240221,2645,5.29,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N diff --git a/406820/price/prices-20250201.csv b/406820/price/prices-20250201.csv index 02488a5bf010..7a88e3feb376 100644 --- a/406820/price/prices-20250201.csv +++ b/406820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12350,-350,5,-2.76,134712900,10998,79.13,12600,12600,12140,16510,8890,12700,12248.48,1.36,0,-1803,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,436,-4.70,1.24,12,0.31,-2629.00,9930.00,29150,20240604,-57.63,9280,20241210,33.08,13540,-8.79,20250116,10600,16.51,20250102,29150,-57.63,20240604,9280,33.08,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,151306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12300,-400,5,-3.15,125021180,10212,73.47,12600,12600,12140,16510,8890,12700,12242.58,1.36,0,-1617,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,435,-4.68,1.24,12,0.29,-2629.00,9930.00,29150,20240604,-57.80,9280,20241210,32.54,13540,-9.16,20250116,10600,16.04,20250102,29150,-57.80,20240604,9280,32.54,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12210,-490,5,-3.86,111002670,9069,65.25,12600,12600,12140,16510,8890,12700,12239.79,1.36,0,-1444,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,432,-4.64,1.23,12,0.26,-2629.00,9930.00,29150,20240604,-58.11,9280,20241210,31.57,13540,-9.82,20250116,10600,15.19,20250102,29150,-58.11,20240604,9280,31.57,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,131305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12270,-430,5,-3.39,90586610,7400,53.24,12600,12600,12140,16510,8890,12700,12241.43,1.36,0,-1080,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,434,-4.67,1.24,12,0.21,-2629.00,9930.00,29150,20240604,-57.91,9280,20241210,32.22,13540,-9.38,20250116,10600,15.75,20250102,29150,-57.91,20240604,9280,32.22,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,121303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12280,-420,5,-3.31,82877640,6771,48.72,12600,12600,12140,16510,8890,12700,12240.09,1.36,0,-874,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,434,-4.67,1.24,12,0.19,-2629.00,9930.00,29150,20240604,-57.87,9280,20241210,32.33,13540,-9.31,20250116,10600,15.85,20250102,29150,-57.87,20240604,9280,32.33,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,111300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12290,-410,5,-3.23,78557550,6418,46.18,12600,12600,12140,16510,8890,12700,12240.19,1.36,0,-886,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,434,-4.67,1.24,12,0.18,-2629.00,9930.00,29150,20240604,-57.84,9280,20241210,32.44,13540,-9.23,20250116,10600,15.94,20250102,29150,-57.84,20240604,9280,32.44,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,101258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12150,-550,5,-4.33,58103320,4753,34.20,12600,12600,12140,16510,8890,12700,12224.56,1.36,0,-449,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,429,-4.62,1.22,12,0.13,-2629.00,9930.00,29150,20240604,-58.32,9280,20241210,30.93,13540,-10.27,20250116,10600,14.62,20250102,29150,-58.32,20240604,9280,30.93,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N +20250224,091307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12160,-540,5,-4.25,25761350,2101,15.12,12600,12600,12140,16510,8890,12700,12261.47,1.36,0,125,13346,13022,12726,12402,12106,12875,12255,18,3810,500,8120,10,1,3534040,430,-4.63,1.22,12,0.06,-2629.00,9930.00,29150,20240604,-58.28,9280,20241210,31.03,13540,-10.19,20250116,10600,14.72,20250102,29150,-58.28,20240604,9280,31.03,20241210,0.94,N,406820,500,17 억,,47926,N,N,0,N,00,N 20250221,161254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12700,10,2,0.08,176767980,13888,26.56,12800,13050,12430,16490,8890,12690,12728.22,1.45,0,-3216,13650,13170,12820,12340,11990,12995,12165,18,3800,500,8120,10,1,3534040,449,-4.83,1.28,12,0.39,-2629.00,9930.00,29150,20240604,-56.43,9280,20241210,36.85,13540,-6.20,20250116,10600,19.81,20250102,29150,-56.43,20240604,9280,36.85,20241210,0.97,N,406820,500,17 억,,51146,N,N,0,N,00,N 20250221,151259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,0,3,0.00,171703100,13489,25.79,12800,13050,12430,16490,8890,12690,12729.12,1.45,0,-3109,13650,13170,12820,12340,11990,12995,12165,18,3800,500,8120,10,1,3534040,448,-4.83,1.28,12,0.38,-2629.00,9930.00,29150,20240604,-56.47,9280,20241210,36.75,13540,-6.28,20250116,10600,19.72,20250102,29150,-56.47,20240604,9280,36.75,20241210,0.97,N,406820,500,17 억,,51146,N,N,0,N,00,N 20250221,141300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12710,20,2,0.16,155439910,12205,23.34,12800,13050,12430,16490,8890,12690,12735.76,1.45,0,-2986,13650,13170,12820,12340,11990,12995,12165,18,3800,500,8120,10,1,3534040,449,-4.83,1.28,12,0.35,-2629.00,9930.00,29150,20240604,-56.40,9280,20241210,36.96,13540,-6.13,20250116,10600,19.91,20250102,29150,-56.40,20240604,9280,36.96,20241210,0.97,N,406820,500,17 억,,51146,N,N,0,N,00,N diff --git a/407400/price/prices-20250201.csv b/407400/price/prices-20250201.csv index add4590b471b..7a716d37a8b4 100644 --- a/407400/price/prices-20250201.csv +++ b/407400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9580,550,2,6.09,2003130790,213005,270.88,8910,9600,8900,11730,6330,9030,9404.13,1.18,0,33983,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1174,-46.73,3.28,12,1.74,-205.00,2917.00,13200,20240620,-27.42,4955,20241115,93.34,10550,-9.19,20250117,8380,14.32,20250102,13200,-27.42,20240620,4955,93.34,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,151306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9530,500,2,5.54,1891456810,201328,256.03,8910,9600,8900,11730,6330,9030,9394.91,1.18,0,32265,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1168,-46.49,3.27,12,1.64,-205.00,2917.00,13200,20240620,-27.80,4955,20241115,92.33,10550,-9.67,20250117,8380,13.72,20250102,13200,-27.80,20240620,4955,92.33,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,141303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9550,520,2,5.76,1682041820,179412,228.16,8910,9600,8900,11730,6330,9030,9375.31,1.18,0,30783,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1171,-46.59,3.27,12,1.46,-205.00,2917.00,13200,20240620,-27.65,4955,20241115,92.73,10550,-9.48,20250117,8380,13.96,20250102,13200,-27.65,20240620,4955,92.73,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,131306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9440,410,2,4.54,1416569590,151499,192.66,8910,9560,8900,11730,6330,9030,9350.36,1.18,0,20664,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1157,-46.05,3.24,12,1.24,-205.00,2917.00,13200,20240620,-28.48,4955,20241115,90.51,10550,-10.52,20250117,8380,12.65,20250102,13200,-28.48,20240620,4955,90.51,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,121303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9510,480,2,5.32,1307365880,139946,177.97,8910,9560,8900,11730,6330,9030,9341.94,1.18,0,20082,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1166,-46.39,3.26,12,1.14,-205.00,2917.00,13200,20240620,-27.95,4955,20241115,91.93,10550,-9.86,20250117,8380,13.48,20250102,13200,-27.95,20240620,4955,91.93,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,111300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9350,320,2,3.54,728154940,78733,100.12,8910,9370,8900,11730,6330,9030,9248.41,1.18,0,4341,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1146,-45.61,3.21,12,0.64,-205.00,2917.00,13200,20240620,-29.17,4955,20241115,88.70,10550,-11.37,20250117,8380,11.58,20250102,13200,-29.17,20240620,4955,88.70,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,101259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9290,260,2,2.88,483711220,52520,66.79,8910,9310,8900,11730,6330,9030,9210.05,1.18,0,-1756,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1139,-45.32,3.18,12,0.43,-205.00,2917.00,13200,20240620,-29.62,4955,20241115,87.49,10550,-11.94,20250117,8380,10.86,20250102,13200,-29.62,20240620,4955,87.49,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N +20250224,091307,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9000,-30,5,-0.33,50036540,5590,7.11,8910,9130,8900,11730,6330,9030,8951.05,1.18,0,-1223,9396,9212,9106,8922,8816,9305,9015,12,2700,100,5590,10,1,12259474,1103,-43.90,3.09,12,0.05,-205.00,2917.00,13200,20240620,-31.82,4955,20241115,81.63,10550,-14.69,20250117,8380,7.40,20250102,13200,-31.82,20240620,4955,81.63,20241115,2.94,N,407400,100,12 억,,144384,N,N,0,N,00,N 20250221,161255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9030,-80,5,-0.88,715288390,78313,81.25,9010,9290,9000,11840,6380,9110,9133.75,1.20,0,-2689,9456,9282,9126,8952,8796,9205,8875,12,2730,100,5640,10,1,12259474,1107,-44.05,3.10,12,0.64,-205.00,2917.00,13200,20240620,-31.59,4955,20241115,82.24,10550,-14.41,20250117,8380,7.76,20250102,13200,-31.59,20240620,4955,82.24,20241115,2.95,N,407400,100,12 억,,146969,N,N,0,N,00,N 20250221,151259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9110,0,3,0.00,677530640,74138,76.92,9010,9290,9000,11840,6380,9110,9138.78,1.20,0,-2593,9456,9282,9126,8952,8796,9205,8875,12,2730,100,5640,10,1,12259474,1117,-44.44,3.12,12,0.60,-205.00,2917.00,13200,20240620,-30.98,4955,20241115,83.85,10550,-13.65,20250117,8380,8.71,20250102,13200,-30.98,20240620,4955,83.85,20241115,2.95,N,407400,100,12 억,,146969,N,N,0,N,00,N 20250221,141300,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9150,40,2,0.44,617309660,67523,70.05,9010,9290,9000,11840,6380,9110,9142.21,1.20,0,-191,9456,9282,9126,8952,8796,9205,8875,12,2730,100,5640,10,1,12259474,1122,-44.63,3.14,12,0.55,-205.00,2917.00,13200,20240620,-30.68,4955,20241115,84.66,10550,-13.27,20250117,8380,9.19,20250102,13200,-30.68,20240620,4955,84.66,20241115,2.95,N,407400,100,12 억,,146969,N,N,0,N,00,N diff --git a/408900/price/prices-20250201.csv b/408900/price/prices-20250201.csv index fc130cf1e3d7..0d0274a82afc 100644 --- a/408900/price/prices-20250201.csv +++ b/408900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3000,-180,5,-5.66,2648134130,856124,10.85,3180,3210,3000,4130,2230,3180,3094.47,1.55,0,-27487,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,981,37.97,2.43,12,2.62,79.00,1235.00,12500,20240409,-76.00,2225,20240909,34.83,3700,-18.92,20250221,2295,30.72,20250203,41600,-92.79,20240321,2225,34.83,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,151307,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3040,-140,5,-4.40,2325070325,748682,9.49,3180,3210,3035,4130,2230,3180,3105.52,1.55,0,-38039,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,994,38.48,2.46,12,2.29,79.00,1235.00,12500,20240409,-75.68,2225,20240909,36.63,3700,-17.84,20250221,2295,32.46,20250203,41600,-92.69,20240321,2225,36.63,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,141304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3035,-145,5,-4.56,2041126160,655801,8.31,3180,3210,3035,4130,2230,3180,3112.39,1.55,0,-30767,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,993,38.42,2.46,12,2.01,79.00,1235.00,12500,20240409,-75.72,2225,20240909,36.40,3700,-17.97,20250221,2295,32.24,20250203,41600,-92.70,20240321,2225,36.40,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,131306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-90,5,-2.83,1733947800,555593,7.04,3180,3210,3070,4130,2230,3180,3120.87,1.55,0,-21392,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,1011,39.11,2.50,12,1.70,79.00,1235.00,12500,20240409,-75.28,2225,20240909,38.88,3700,-16.49,20250221,2295,34.64,20250203,41600,-92.57,20240321,2225,38.88,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,121303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3110,-70,5,-2.20,1539829335,493074,6.25,3180,3210,3070,4130,2230,3180,3122.89,1.55,0,-29635,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,1017,39.37,2.52,12,1.51,79.00,1235.00,12500,20240409,-75.12,2225,20240909,39.78,3700,-15.95,20250221,2295,35.51,20250203,41600,-92.52,20240321,2225,39.78,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,111300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3090,-90,5,-2.83,1350244025,431698,5.47,3180,3210,3070,4130,2230,3180,3127.72,1.55,0,-42616,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,1011,39.11,2.50,12,1.32,79.00,1235.00,12500,20240409,-75.28,2225,20240909,38.88,3700,-16.49,20250221,2295,34.64,20250203,41600,-92.57,20240321,2225,38.88,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,101259,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,-50,5,-1.57,1162698275,371170,4.71,3180,3210,3070,4130,2230,3180,3132.49,1.55,0,-34057,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,1024,39.62,2.53,12,1.13,79.00,1235.00,12500,20240409,-74.96,2225,20240909,40.67,3700,-15.41,20250221,2295,36.38,20250203,41600,-92.48,20240321,2225,40.67,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N +20250224,091308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3130,-50,5,-1.57,505836530,161465,2.05,3180,3180,3090,4130,2230,3180,3132.72,1.55,0,-19087,3923,3551,3328,2956,2733,3440,2845,33,950,100,1970,5,1,32706134,1024,39.62,2.53,12,0.49,79.00,1235.00,12500,20240409,-74.96,2225,20240909,40.67,3700,-15.41,20250221,2295,36.38,20250203,41600,-92.48,20240321,2225,40.67,20240909,3.00,N,408900,100,32 억,,505807,N,N,0,N,00,N 20250221,161255,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-40,5,-1.24,26658154390,7843004,84.23,3470,3700,3105,4185,2255,3220,3400.31,1.94,0,-137875,3686,3452,2986,2752,2286,3570,2870,33,965,100,1990,5,1,32706134,1040,40.25,2.57,12,23.98,79.00,1235.00,12500,20240409,-74.56,2225,20240909,42.92,3700,-14.05,20250221,2295,38.56,20250203,41600,-92.36,20240321,2225,42.92,20240909,2.98,N,408900,100,32 억,,635767,N,N,0,N,00,N 20250221,151300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3150,-70,5,-2.17,26205830210,7699906,82.69,3470,3700,3105,4185,2255,3220,3404.66,1.94,0,-174060,3686,3452,2986,2752,2286,3570,2870,33,965,100,1990,5,1,32706134,1030,39.87,2.55,12,23.54,79.00,1235.00,12500,20240409,-74.80,2225,20240909,41.57,3700,-14.86,20250221,2295,37.25,20250203,41600,-92.43,20240321,2225,41.57,20240909,2.98,N,408900,100,32 억,,635767,N,N,0,N,00,N 20250221,141300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,25,2,0.78,24720631390,7230181,77.64,3470,3700,3205,4185,2255,3220,3420.55,1.94,0,-305664,3686,3452,2986,2752,2286,3570,2870,33,965,100,1990,5,1,32706134,1061,41.08,2.63,12,22.11,79.00,1235.00,12500,20240409,-74.04,2225,20240909,45.84,3700,-12.30,20250221,2295,41.39,20250203,41600,-92.20,20240321,2225,45.84,20240909,2.98,N,408900,100,32 억,,635767,N,N,0,N,00,N diff --git a/408920/price/prices-20250201.csv b/408920/price/prices-20250201.csv index 8cce1c971dfd..b4bacc2fc518 100644 --- a/408920/price/prices-20250201.csv +++ b/408920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-10,5,-0.47,51631485,24117,128.34,2155,2180,2115,2785,1505,2145,2140.92,0.10,0,1107,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,923,17.36,1.56,12,0.06,123.00,1372.00,2560,20240613,-16.60,1947,20241113,9.66,2255,-5.32,20250123,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,151307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,5,2,0.23,43310710,20220,107.60,2155,2180,2115,2785,1505,2145,2141.97,0.10,0,1365,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,929,17.48,1.57,12,0.05,123.00,1372.00,2560,20240613,-16.02,1947,20241113,10.43,2255,-4.66,20250123,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,141304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,0,3,0.00,33485100,15650,83.28,2155,2180,2115,2785,1505,2145,2139.62,0.10,0,1348,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,927,17.44,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,131306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,0,3,0.00,33274890,15552,82.76,2155,2180,2115,2785,1505,2145,2139.59,0.10,0,1401,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,927,17.44,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,121303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,0,3,0.00,33109725,15475,82.35,2155,2180,2115,2785,1505,2145,2139.56,0.10,0,1400,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,927,17.44,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,111301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,28751780,13430,71.47,2155,2180,2115,2785,1505,2145,2140.86,0.10,0,1446,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,925,17.40,1.56,12,0.03,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2255,-5.10,20250123,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,101259,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,17854525,8347,44.42,2155,2180,2115,2785,1505,2145,2139.03,0.10,0,1581,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,925,17.40,1.56,12,0.02,123.00,1372.00,2560,20240613,-16.41,1947,20241113,9.91,2255,-5.10,20250123,1964,8.96,20250102,2560,-16.41,20240613,1947,9.91,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N +20250224,091308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,30,2,1.40,4201795,1935,10.30,2155,2180,2155,2785,1505,2145,2171.47,0.10,0,1108,2208,2176,2153,2121,2098,2165,2110,43,640,100,1540,5,1,43232455,940,17.68,1.59,12,0.00,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2255,-3.55,20250123,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.43,N,408920,100,43 억,,44274,N,N,0,N,00,N 20250221,161255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-35,5,-1.61,40633710,18791,87.95,2180,2185,2130,2830,1530,2180,2162.40,0.10,0,-890,2206,2192,2171,2157,2136,2200,2165,43,650,100,1560,5,1,43232455,927,17.44,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.43,N,408920,100,43 억,,45164,N,N,0,N,00,N 20250221,151300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-35,5,-1.61,38931650,17998,84.24,2180,2185,2130,2830,1530,2180,2163.11,0.10,0,-1030,2206,2192,2171,2157,2136,2200,2165,43,650,100,1560,5,1,43232455,927,17.44,1.56,12,0.04,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.43,N,408920,100,43 억,,45164,N,N,0,N,00,N 20250221,141301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-10,5,-0.46,27066535,12544,58.71,2180,2185,2130,2830,1530,2180,2157.73,0.10,0,464,2206,2192,2171,2157,2136,2200,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.03,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.43,N,408920,100,43 억,,45164,N,N,0,N,00,N diff --git a/411080/price/prices-20250201.csv b/411080/price/prices-20250201.csv index 3f9a45282741..dd9d99d97139 100644 --- a/411080/price/prices-20250201.csv +++ b/411080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,40,2,0.46,15377958690,1690936,766.57,8710,9490,8480,11250,6070,8660,9095.29,2.68,0,-40502,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1327,290.00,3.22,12,11.09,30.00,2701.00,16690,20240416,-47.87,5220,20240805,66.67,11980,-27.38,20250206,6630,31.22,20250102,16690,-47.87,20240416,5220,66.67,20240805,6.05,N,411080,100,15 억,,408691,N,N,453,N,00,N +20250224,151307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,30,2,0.35,15262139900,1677613,760.53,8710,9490,8480,11250,6070,8660,9098.25,2.68,0,-40937,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1325,289.67,3.22,12,11.00,30.00,2701.00,16690,20240416,-47.93,5220,20240805,66.48,11980,-27.46,20250206,6630,31.07,20250102,16690,-47.93,20240416,5220,66.48,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,160,2,1.85,14775785510,1621863,735.25,8710,9490,8480,11250,6070,8660,9111.14,2.68,0,-42747,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1345,294.00,3.27,12,10.64,30.00,2701.00,16690,20240416,-47.15,5220,20240805,68.97,11980,-26.38,20250206,6630,33.03,20250102,16690,-47.15,20240416,5220,68.97,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,131307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8890,230,2,2.66,14437521060,1583579,717.90,8710,9490,8480,11250,6070,8660,9117.81,2.68,0,-43290,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1356,296.33,3.29,12,10.39,30.00,2701.00,16690,20240416,-46.73,5220,20240805,70.31,11980,-25.79,20250206,6630,34.09,20250102,16690,-46.73,20240416,5220,70.31,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,121304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8920,260,2,3.00,14173583150,1553897,704.44,8710,9490,8480,11250,6070,8660,9122.13,2.68,0,-42654,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1360,297.33,3.30,12,10.19,30.00,2701.00,16690,20240416,-46.55,5220,20240805,70.88,11980,-25.54,20250206,6630,34.54,20250102,16690,-46.55,20240416,5220,70.88,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,111301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,440,2,5.08,13190664220,1444366,654.79,8710,9490,8480,11250,6070,8660,9133.39,2.68,0,-38671,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1388,303.33,3.37,12,9.47,30.00,2701.00,16690,20240416,-45.48,5220,20240805,74.33,11980,-24.04,20250206,6630,37.25,20250102,16690,-45.48,20240416,5220,74.33,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,101300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,110,2,1.27,2518344000,287829,130.48,8710,9010,8480,11250,6070,8660,8750.31,2.68,0,-17834,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1337,292.33,3.25,12,1.89,30.00,2701.00,16690,20240416,-47.45,5220,20240805,68.01,11980,-26.79,20250206,6630,32.28,20250102,16690,-47.45,20240416,5220,68.01,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N +20250224,091308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8740,80,2,0.92,770409630,87240,39.55,8710,9010,8710,11250,6070,8660,8836.47,2.68,0,-12556,8926,8792,8726,8592,8526,8760,8560,15,2590,100,5360,10,1,15248638,1333,291.33,3.24,12,0.57,30.00,2701.00,16690,20240416,-47.63,5220,20240805,67.43,11980,-27.05,20250206,6630,31.83,20250102,16690,-47.63,20240416,5220,67.43,20240805,6.05,N,411080,100,15 억,,408691,N,N,9,N,00,N 20250221,161255,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8660,-150,5,-1.70,1857779990,211737,55.36,8800,8860,8660,11450,6170,8810,8774.31,2.62,0,19479,9810,9310,9060,8560,8310,9185,8435,15,2640,100,5460,10,1,15248638,1321,288.67,3.21,12,1.39,30.00,2701.00,16690,20240416,-48.11,5220,20240805,65.90,11980,-27.71,20250206,6630,30.62,20250102,16690,-48.11,20240416,5220,65.90,20240805,5.90,N,411080,100,15 억,,399819,N,N,9,N,00,N 20250221,151300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8670,-140,5,-1.59,1705504800,194165,50.77,8800,8860,8660,11450,6170,8810,8783.79,2.62,0,14650,9810,9310,9060,8560,8310,9185,8435,15,2640,100,5460,10,1,15248638,1322,289.00,3.21,12,1.27,30.00,2701.00,16690,20240416,-48.05,5220,20240805,66.09,11980,-27.63,20250206,6630,30.77,20250102,16690,-48.05,20240416,5220,66.09,20240805,5.90,N,411080,100,15 억,,399819,N,N,1527,N,00,N 20250221,141301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,0,3,0.00,1433791700,163186,42.67,8800,8860,8660,11450,6170,8810,8786.24,2.62,0,14938,9810,9310,9060,8560,8310,9185,8435,15,2640,100,5460,10,1,15248638,1343,293.67,3.26,12,1.07,30.00,2701.00,16690,20240416,-47.21,5220,20240805,68.77,11980,-26.46,20250206,6630,32.88,20250102,16690,-47.21,20240416,5220,68.77,20240805,5.90,N,411080,100,15 억,,399819,N,N,1527,N,00,N diff --git a/412350/price/prices-20250201.csv b/412350/price/prices-20250201.csv index ec6d0602b089..d093cd8dea1c 100644 --- a/412350/price/prices-20250201.csv +++ b/412350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,30,2,0.65,453277885,99514,276.19,4580,4865,4430,5960,3215,4590,4554.86,1.60,0,11012,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,403,-220.00,1.10,12,1.14,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,30,2,0.65,435055505,95573,265.25,4580,4865,4430,5960,3215,4590,4552.08,1.60,0,12928,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,403,-220.00,1.10,12,1.10,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,141304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4460,-130,5,-2.83,231411775,51863,143.94,4580,4580,4430,5960,3215,4590,4461.98,1.60,0,5952,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,389,-212.38,1.06,12,0.59,-21.00,4211.00,13610,20240507,-67.23,3020,20241210,47.68,5410,-17.56,20250211,3590,24.23,20250203,13610,-67.23,20240507,3020,47.68,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-110,5,-2.40,199754200,44787,124.30,4580,4580,4430,5960,3215,4590,4460.09,1.60,0,4933,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,391,-213.33,1.06,12,0.51,-21.00,4211.00,13610,20240507,-67.08,3020,20241210,48.34,5410,-17.19,20250211,3590,24.79,20250203,13610,-67.08,20240507,3020,48.34,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,121304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-115,5,-2.51,194103335,43527,120.80,4580,4580,4430,5960,3215,4590,4459.38,1.60,0,4500,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,391,-213.10,1.06,12,0.50,-21.00,4211.00,13610,20240507,-67.12,3020,20241210,48.18,5410,-17.28,20250211,3590,24.65,20250203,13610,-67.12,20240507,3020,48.18,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,111301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,-115,5,-2.51,175009295,39254,108.95,4580,4580,4430,5960,3215,4590,4458.38,1.60,0,4578,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,391,-213.10,1.06,12,0.45,-21.00,4211.00,13610,20240507,-67.12,3020,20241210,48.18,5410,-17.28,20250211,3590,24.65,20250203,13610,-67.12,20240507,3020,48.18,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,-155,5,-3.38,161267525,36162,100.36,4580,4580,4430,5960,3215,4590,4459.59,1.60,0,5211,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,387,-211.19,1.05,12,0.41,-21.00,4211.00,13610,20240507,-67.41,3020,20241210,46.85,5410,-18.02,20250211,3590,23.54,20250203,13610,-67.41,20240507,3020,46.85,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N +20250224,091308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-110,5,-2.40,50252605,11233,31.18,4580,4580,4445,5960,3215,4590,4473.66,1.60,0,-488,4750,4670,4620,4540,4490,4645,4515,44,1370,500,2840,5,1,8726972,391,-213.33,1.06,12,0.13,-21.00,4211.00,13610,20240507,-67.08,3020,20241210,48.34,5410,-17.19,20250211,3590,24.79,20250203,13610,-67.08,20240507,3020,48.34,20241210,1.69,N,412350,500,43 억,,139419,N,N,0,N,00,N 20250221,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-55,5,-1.18,165461625,35927,33.68,4700,4700,4570,6030,3255,4645,4605.50,1.64,0,-3488,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,401,-218.57,1.09,12,0.41,-21.00,4211.00,13610,20240507,-66.27,3020,20241210,51.99,5410,-15.16,20250211,3590,27.86,20250203,13610,-66.27,20240507,3020,51.99,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N 20250221,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-25,5,-0.54,153909180,33415,31.33,4700,4700,4570,6030,3255,4645,4605.99,1.64,0,-3685,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,403,-220.00,1.10,12,0.38,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N 20250221,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-40,5,-0.86,123967905,26931,25.25,4700,4700,4570,6030,3255,4645,4603.17,1.64,0,-6210,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,402,-219.29,1.09,12,0.31,-21.00,4211.00,13610,20240507,-66.16,3020,20241210,52.48,5410,-14.88,20250211,3590,28.27,20250203,13610,-66.16,20240507,3020,52.48,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N diff --git a/412540/price/prices-20250201.csv b/412540/price/prices-20250201.csv index af736a333b03..2c21e4601f25 100644 --- a/412540/price/prices-20250201.csv +++ b/412540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,210,2,2.80,5421601220,683048,267.90,7590,8340,7580,9760,5260,7510,7938.21,2.33,0,-35263,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1590,-30.16,2.82,12,3.32,-256.00,2737.00,41200,20240430,-81.26,6310,20241209,22.35,8340,-7.43,20250224,6320,22.15,20250203,41200,-81.26,20240430,6310,22.35,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,230,2,3.06,5345532160,673186,264.03,7590,8340,7580,9760,5260,7510,7941.42,2.33,0,-36632,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1594,-30.23,2.83,12,3.27,-256.00,2737.00,41200,20240430,-81.21,6310,20241209,22.66,8340,-7.19,20250224,6320,22.47,20250203,41200,-81.21,20240430,6310,22.66,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,350,2,4.66,5036704310,633302,248.39,7590,8340,7580,9760,5260,7510,7953.93,2.33,0,-49900,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1619,-30.70,2.87,12,3.07,-256.00,2737.00,41200,20240430,-80.92,6310,20241209,24.56,8340,-5.76,20250224,6320,24.37,20250203,41200,-80.92,20240430,6310,24.56,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,131307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,170,2,2.26,4630835120,581524,228.08,7590,8340,7580,9760,5260,7510,7964.21,2.33,0,-45649,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1582,-30.00,2.81,12,2.82,-256.00,2737.00,41200,20240430,-81.36,6310,20241209,21.71,8340,-7.91,20250224,6320,21.52,20250203,41200,-81.36,20240430,6310,21.71,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,121304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,220,2,2.93,4420486290,554062,217.31,7590,8340,7580,9760,5260,7510,7979.34,2.33,0,-46930,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1592,-30.20,2.82,12,2.69,-256.00,2737.00,41200,20240430,-81.24,6310,20241209,22.50,8340,-7.31,20250224,6320,22.31,20250203,41200,-81.24,20240430,6310,22.50,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,111302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,210,2,2.80,4268961230,534444,209.62,7590,8340,7580,9760,5260,7510,7988.74,2.33,0,-46264,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1590,-30.16,2.82,12,2.59,-256.00,2737.00,41200,20240430,-81.26,6310,20241209,22.35,8340,-7.43,20250224,6320,22.15,20250203,41200,-81.26,20240430,6310,22.35,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,390,2,5.19,3654060210,454631,178.31,7590,8340,7580,9760,5260,7510,8038.82,2.33,0,-39966,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1627,-30.86,2.89,12,2.21,-256.00,2737.00,41200,20240430,-80.83,6310,20241209,25.20,8340,-5.28,20250224,6320,25.00,20250203,41200,-80.83,20240430,6310,25.20,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N +20250224,091309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,590,2,7.86,774443360,98622,38.68,7590,8140,7580,9760,5260,7510,7856.87,2.33,0,4358,7970,7740,7280,7050,6590,7855,7165,103,2250,500,4650,10,1,20600665,1669,-31.64,2.96,12,0.48,-256.00,2737.00,41200,20240430,-80.34,6310,20241209,28.37,8140,-0.49,20250224,6320,28.16,20250203,41200,-80.34,20240430,6310,28.37,20241209,0.73,N,412540,500,103 억,,480500,N,N,0,N,00,N 20250221,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,70,2,0.94,1800178680,252277,199.76,6900,7510,6820,9670,5210,7440,7135.37,2.16,0,36158,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1547,-29.34,2.74,12,1.22,-256.00,2737.00,41200,20240430,-81.77,6310,20241209,19.02,7870,-4.57,20250213,6320,18.83,20250203,41200,-81.77,20240430,6310,19.02,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N 20250221,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,10,2,0.13,1724509090,242158,191.74,6900,7470,6820,9670,5210,7440,7121.42,2.16,0,35199,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1535,-29.10,2.72,12,1.18,-256.00,2737.00,41200,20240430,-81.92,6310,20241209,18.07,7870,-5.34,20250213,6320,17.88,20250203,41200,-81.92,20240430,6310,18.07,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N 20250221,141302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-170,5,-2.28,1465268450,207002,163.91,6900,7300,6820,9670,5210,7440,7078.52,2.16,0,29218,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1498,-28.40,2.66,12,1.00,-256.00,2737.00,41200,20240430,-82.35,6310,20241209,15.21,7870,-7.62,20250213,6320,15.03,20250203,41200,-82.35,20240430,6310,15.21,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N diff --git a/413300/price/prices-20250201.csv b/413300/price/prices-20250201.csv index 771af66800d1..5e04b35be339 100644 --- a/413300/price/prices-20250201.csv +++ b/413300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161307,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,798779,933,992.55,1079,1100,833,1127,833,980,856.14,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.07,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,151308,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,798779,933,992.55,1079,1100,833,1127,833,980,856.14,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.07,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,141305,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,798779,933,992.55,1079,1100,833,1127,833,980,856.14,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.07,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,131307,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,798779,933,992.55,1079,1100,833,1127,833,980,856.14,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.07,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,121305,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,528339,615,654.26,1079,1100,833,1127,833,980,859.09,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.05,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,111302,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,528339,615,654.26,1079,1100,833,1127,833,980,859.09,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.05,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,101301,57,100.00,KONEX,,,N,N,N,N, ,N,990,10,2,1.02,528339,615,654.26,1079,1100,833,1127,833,980,859.09,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,13,-2.00,1.18,12,0.05,-495.00,842.00,3540,20240214,-72.03,450,20241220,120.00,1254,-21.05,20250212,648,52.78,20250102,3400,-70.88,20240326,450,120.00,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20250224,091309,57,100.00,KONEX,,,N,N,N,N, ,N,1100,120,2,12.24,3259,3,3.19,1079,1100,1079,1127,833,980,1086.33,0.00,0,0,1182,1080,1015,913,848,1048,881,7,147,500,580,1,1,1351515,15,-2.22,1.31,12,0.00,-495.00,842.00,3540,20240214,-68.93,450,20241220,144.44,1254,-12.28,20250212,648,69.75,20250102,3400,-67.65,20240326,450,144.44,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250221,161256,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250221,151301,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20250221,141302,57,100.00,KONEX,,,N,N,N,N, ,N,980,7,2,0.72,90646,94,2350.00,1074,1117,950,1118,828,973,964.32,0.00,0,0,994,983,964,953,934,989,959,7,145,500,580,1,1,1351515,13,-1.98,1.16,12,0.01,-495.00,842.00,3540,20240214,-72.32,450,20241220,117.78,1254,-21.85,20250212,648,51.23,20250102,3400,-71.18,20240326,450,117.78,20241220,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250201.csv b/413390/price/prices-20250201.csv index 362bbec6955c..eed06088c76b 100644 --- a/413390/price/prices-20250201.csv +++ b/413390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,1060,2,16.59,53114364480,7249603,1177.34,6340,7990,6340,8300,4480,6390,7326.65,1.14,0,-65105,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,863,27.49,2.18,12,62.60,271.00,3418.00,10660,20241118,-30.11,5040,20250203,47.82,7990,-6.76,20250224,5040,47.82,20250203,10660,-30.11,20241118,5040,47.82,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,1050,2,16.43,52117954330,7115068,1155.49,6340,7990,6340,8300,4480,6390,7325.41,1.14,0,-62579,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,862,27.45,2.18,12,61.44,271.00,3418.00,10660,20241118,-30.21,5040,20250203,47.62,7990,-6.88,20250224,5040,47.62,20250203,10660,-30.21,20241118,5040,47.62,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,1370,2,21.44,39817306640,5504015,893.86,6340,7870,6340,8300,4480,6390,7234.70,1.14,0,-93130,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,899,28.63,2.27,12,47.53,271.00,3418.00,10660,20241118,-27.20,5040,20250203,53.97,7870,-1.40,20250224,5040,53.97,20250203,10660,-27.20,20241118,5040,53.97,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,131308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,750,2,11.74,22892678600,3257035,528.94,6340,7440,6340,8300,4480,6390,7029.29,1.14,0,-98150,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,827,26.35,2.09,12,28.13,271.00,3418.00,10660,20241118,-33.02,5040,20250203,41.67,7440,-4.03,20250224,5040,41.67,20250203,10660,-33.02,20241118,5040,41.67,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,121305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,500,2,7.82,20261419910,2885003,468.53,6340,7440,6340,8300,4480,6390,7023.69,1.14,0,-46843,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,798,25.42,2.02,12,24.91,271.00,3418.00,10660,20241118,-35.37,5040,20250203,36.71,7440,-7.39,20250224,5040,36.71,20250203,10660,-35.37,20241118,5040,36.71,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,111302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,910,2,14.24,18560412720,2645100,429.57,6340,7440,6340,8300,4480,6390,7017.63,1.14,0,-57215,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,845,26.94,2.14,12,22.84,271.00,3418.00,10660,20241118,-31.52,5040,20250203,44.84,7440,-1.88,20250224,5040,44.84,20250203,10660,-31.52,20241118,5040,44.84,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,101301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,490,2,7.67,9948066610,1442525,234.27,6340,7100,6340,8300,4480,6390,6897.37,1.14,0,-84911,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,797,25.39,2.01,12,12.46,271.00,3418.00,10660,20241118,-35.46,5040,20250203,36.51,7210,-4.58,20250114,5040,36.51,20250203,10660,-35.46,20241118,5040,36.51,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N +20250224,091309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,540,2,8.45,3794221380,558065,90.63,6340,7100,6340,8300,4480,6390,6801.15,1.14,0,-63914,6950,6670,6300,6020,5650,6810,6160,58,1910,500,4470,10,1,11580180,803,25.57,2.03,12,4.82,271.00,3418.00,10660,20241118,-34.99,5040,20250203,37.50,7210,-3.88,20250114,5040,37.50,20250203,10660,-34.99,20241118,5040,37.50,20250203,0.96,N,413390,500,57 억,,131874,N,N,0,N,00,N 20250221,161257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,350,2,5.79,3827917760,603144,456.18,5990,6580,5930,7850,4230,6040,6346.69,0.94,0,23429,6233,6136,6053,5956,5873,6095,5915,58,1810,500,4220,10,1,11580180,740,23.58,1.87,12,5.21,271.00,3418.00,10660,20241118,-40.06,5040,20250203,26.79,7210,-11.37,20250114,5040,26.79,20250203,10660,-40.06,20241118,5040,26.79,20250203,0.74,N,413390,500,57 억,,109136,N,N,0,N,00,N 20250221,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,350,2,5.79,3636431440,573111,433.46,5990,6580,5930,7850,4230,6040,6345.21,0.94,0,15391,6233,6136,6053,5956,5873,6095,5915,58,1810,500,4220,10,1,11580180,740,23.58,1.87,12,4.95,271.00,3418.00,10660,20241118,-40.06,5040,20250203,26.79,7210,-11.37,20250114,5040,26.79,20250203,10660,-40.06,20241118,5040,26.79,20250203,0.74,N,413390,500,57 억,,109136,N,N,0,N,00,N 20250221,141302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,140,2,2.32,1635256520,262713,198.70,5990,6430,5930,7850,4230,6040,6224.68,0.94,0,7488,6233,6136,6053,5956,5873,6095,5915,58,1810,500,4220,10,1,11580180,716,22.80,1.81,12,2.27,271.00,3418.00,10660,20241118,-42.03,5040,20250203,22.62,7210,-14.29,20250114,5040,22.62,20250203,10660,-42.03,20241118,5040,22.62,20250203,0.74,N,413390,500,57 억,,109136,N,N,0,N,00,N diff --git a/413600/price/prices-20250201.csv b/413600/price/prices-20250201.csv index 73dba701d897..b197e288d61f 100644 --- a/413600/price/prices-20250201.csv +++ b/413600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,151309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,141306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,131308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,121305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,111303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,101301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N +20250224,091310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250221,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250221,151302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N 20250221,141302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,0,3,0.00,0,0,0.00,0,0,0,3000,1620,2310,0.00,1.65,0,0,2310,2310,2310,2310,2310,2310,2310,3,690,100,0,5,1,3430000,79,144.38,1.19,12,0.00,16.00,1938.00,3321,20240426,-30.44,1964,20241209,17.62,2545,-9.23,20250131,2100,10.00,20250103,3100,-25.48,20240905,1964,17.62,20241209,0.13,N,413600,100,3 억,,56473,N,N,0,N,00,N diff --git a/413630/price/prices-20250201.csv b/413630/price/prices-20250201.csv index 3f8100f68285..bac0271352d3 100644 --- a/413630/price/prices-20250201.csv +++ b/413630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-5,5,-0.29,33823868,19893,26.27,1705,1710,1684,2220,1197,1710,1700.29,2.28,0,-4630,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,687,12.72,1.78,12,0.05,134.00,957.00,5100,20240426,-66.57,1572,20241121,8.46,2075,-17.83,20250115,1645,3.65,20250210,5100,-66.57,20240426,1572,8.46,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-10,5,-0.58,32578693,19161,25.31,1705,1710,1684,2220,1197,1710,1700.26,2.28,0,-4525,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.05,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,141306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-6,5,-0.35,27027011,15901,21.00,1705,1710,1684,2220,1197,1710,1699.71,2.28,0,-5313,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.59,1572,20241121,8.40,2075,-17.88,20250115,1645,3.59,20250210,5100,-66.59,20240426,1572,8.40,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,131308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-6,5,-0.35,25878993,15226,20.11,1705,1710,1684,2220,1197,1710,1699.66,2.28,0,-5334,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.59,1572,20241121,8.40,2075,-17.88,20250115,1645,3.59,20250210,5100,-66.59,20240426,1572,8.40,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,121305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-5,5,-0.29,25377998,14932,19.72,1705,1710,1684,2220,1197,1710,1699.57,2.28,0,-5333,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,687,12.72,1.78,12,0.04,134.00,957.00,5100,20240426,-66.57,1572,20241121,8.46,2075,-17.83,20250115,1645,3.65,20250210,5100,-66.57,20240426,1572,8.46,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,111303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-10,5,-0.58,23654043,13919,18.38,1705,1710,1684,2220,1197,1710,1699.41,2.28,0,-5887,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,685,12.69,1.78,12,0.03,134.00,957.00,5100,20240426,-66.67,1572,20241121,8.14,2075,-18.07,20250115,1645,3.34,20250210,5100,-66.67,20240426,1572,8.14,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,101301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1702,-8,5,-0.47,13756797,8086,10.68,1705,1710,1684,2220,1197,1710,1701.31,2.28,0,-2988,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.70,1.78,12,0.02,134.00,957.00,5100,20240426,-66.63,1572,20241121,8.27,2075,-17.98,20250115,1645,3.47,20250210,5100,-66.63,20240426,1572,8.27,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N +20250224,091310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1702,-8,5,-0.47,5556694,3272,4.32,1705,1710,1684,2220,1197,1710,1698.26,2.28,0,-2667,1724,1716,1705,1697,1686,1721,1702,40,510,100,1020,1,1,40283425,686,12.70,1.78,12,0.01,134.00,957.00,5100,20240426,-66.63,1572,20241121,8.27,2075,-17.98,20250115,1645,3.47,20250210,5100,-66.63,20240426,1572,8.27,20241121,0.10,N,413630,100,40 억,,917519,N,N,0,N,00,N 20250221,161257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,10,2,0.59,129022544,75710,216.02,1702,1713,1694,2210,1190,1700,1704.17,2.21,0,31912,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,689,12.76,1.79,12,0.19,134.00,957.00,5100,20240426,-66.47,1572,20241121,8.78,2075,-17.59,20250115,1645,3.95,20250210,5100,-66.47,20240426,1572,8.78,20241121,0.09,N,413630,100,40 억,,890995,N,N,0,N,00,N 20250221,151302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,116218910,68222,194.66,1702,1713,1694,2210,1190,1700,1703.54,2.21,0,32921,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.17,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.09,N,413630,100,40 억,,890995,N,N,0,N,00,N 20250221,141303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1706,6,2,0.35,109964714,64548,184.18,1702,1713,1694,2210,1190,1700,1703.61,2.21,0,32349,1768,1733,1706,1671,1644,1720,1658,40,510,100,1020,1,1,40283425,687,12.73,1.78,12,0.16,134.00,957.00,5100,20240426,-66.55,1572,20241121,8.52,2075,-17.78,20250115,1645,3.71,20250210,5100,-66.55,20240426,1572,8.52,20241121,0.09,N,413630,100,40 억,,890995,N,N,0,N,00,N diff --git a/413640/price/prices-20250201.csv b/413640/price/prices-20250201.csv index b529c0b3fe88..da3057d50aaa 100644 --- a/413640/price/prices-20250201.csv +++ b/413640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10500,1800,2,20.69,28692086380,2828930,1263.56,9060,10830,8900,11310,6090,8700,10142.33,0.72,0,21407,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,757,-36.08,2.76,12,39.25,-291.00,3804.00,14150,20240524,-25.80,7280,20250124,44.23,10830,-3.05,20250224,7280,44.23,20250124,14150,-25.80,20240524,7280,44.23,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,151309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10430,1730,2,19.89,28169684190,2778886,1241.21,9060,10830,8900,11310,6090,8700,10137.41,0.72,0,15897,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,752,-35.84,2.74,12,38.56,-291.00,3804.00,14150,20240524,-26.29,7280,20250124,43.27,10830,-3.69,20250224,7280,43.27,20250124,14150,-26.29,20240524,7280,43.27,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,1710,2,19.66,25925680820,2566219,1146.22,9060,10830,8900,11310,6090,8700,10103.06,0.72,0,12011,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,750,-35.77,2.74,12,35.61,-291.00,3804.00,14150,20240524,-26.43,7280,20250124,42.99,10830,-3.88,20250224,7280,42.99,20250124,14150,-26.43,20240524,7280,42.99,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,131309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,1740,2,20.00,23742958380,2356887,1052.72,9060,10830,8900,11310,6090,8700,10074.28,0.72,0,1738,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,752,-35.88,2.74,12,32.70,-291.00,3804.00,14150,20240524,-26.22,7280,20250124,43.41,10830,-3.60,20250224,7280,43.41,20250124,14150,-26.22,20240524,7280,43.41,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,121306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10480,1780,2,20.46,18778664710,1886509,842.62,9060,10700,8900,11310,6090,8700,9954.66,0.72,0,19531,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,755,-36.01,2.75,12,26.18,-291.00,3804.00,14150,20240524,-25.94,7280,20250124,43.96,10700,-2.06,20250224,7280,43.96,20250124,14150,-25.94,20240524,7280,43.96,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,111303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9790,1090,2,12.53,11552027050,1188757,530.97,9060,10330,8900,11310,6090,8700,9718.34,0.72,0,24601,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,706,-33.64,2.57,12,16.49,-291.00,3804.00,14150,20240524,-30.81,7280,20250124,34.48,10330,-5.23,20250224,7280,34.48,20250124,14150,-30.81,20240524,7280,34.48,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,101302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10120,1420,2,16.32,9210034920,950280,424.45,9060,10330,8900,11310,6090,8700,9692.66,0.72,0,9872,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,729,-34.78,2.66,12,13.19,-291.00,3804.00,14150,20240524,-28.48,7280,20250124,39.01,10330,-2.03,20250224,7280,39.01,20250124,14150,-28.48,20240524,7280,39.01,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N +20250224,091310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9040,340,2,3.91,2460336750,266397,118.99,9060,9900,8900,11310,6090,8700,9237.03,0.72,0,-33707,9893,9296,8863,8266,7833,9080,8050,36,2610,500,5220,10,1,7206940,652,-31.07,2.38,12,3.70,-291.00,3804.00,14150,20240524,-36.11,7280,20250124,24.18,10150,-10.94,20250218,7280,24.18,20250124,14150,-36.11,20240524,7280,24.18,20250124,4.23,N,413640,500,36 억,,52047,N,N,0,N,00,N 20250221,161257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8700,-330,5,-3.65,1946416540,222540,115.83,9220,9460,8430,11730,6330,9030,8746.37,1.01,0,-20801,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,627,-29.90,2.29,12,3.09,-291.00,3804.00,14150,20240524,-38.52,7280,20250124,19.51,10150,-14.29,20250218,7280,19.51,20250124,14150,-38.52,20240524,7280,19.51,20250124,3.63,N,413640,500,36 억,,72854,N,N,0,N,00,N 20250221,151302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,-350,5,-3.88,1918988030,219385,114.19,9220,9460,8430,11730,6330,9030,8747.13,1.01,0,-20309,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,626,-29.83,2.28,12,3.04,-291.00,3804.00,14150,20240524,-38.66,7280,20250124,19.23,10150,-14.48,20250218,7280,19.23,20250124,14150,-38.66,20240524,7280,19.23,20250124,3.63,N,413640,500,36 억,,72854,N,N,0,N,00,N 20250221,141303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8600,-430,5,-4.76,1729071150,197344,102.72,9220,9460,8430,11730,6330,9030,8761.71,1.01,0,-12982,10010,9520,9200,8710,8390,9360,8550,36,2700,500,5410,10,1,7206940,620,-29.55,2.26,12,2.74,-291.00,3804.00,14150,20240524,-39.22,7280,20250124,18.13,10150,-15.27,20250218,7280,18.13,20250124,14150,-39.22,20240524,7280,18.13,20250124,3.63,N,413640,500,36 억,,72854,N,N,0,N,00,N diff --git a/415380/price/prices-20250201.csv b/415380/price/prices-20250201.csv index d46a1907c67e..4d2d1ee1eabb 100644 --- a/415380/price/prices-20250201.csv +++ b/415380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,-20,5,-0.25,66203240,8287,78.49,8040,8060,7870,10490,5650,8070,7988.81,1.87,0,-27,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,340,12.40,1.39,12,0.20,649.00,5806.00,34350,20240214,-76.56,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,22300,-63.90,20240226,7050,14.18,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,151310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-70,5,-0.87,60591710,7586,71.85,8040,8060,7870,10490,5650,8070,7987.31,1.87,0,-26,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,338,12.33,1.38,12,0.18,649.00,5806.00,34350,20240214,-76.71,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,22300,-64.13,20240226,7050,13.48,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,141306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-70,5,-0.87,56468880,7071,66.97,8040,8060,7870,10490,5650,8070,7985.98,1.87,0,-8,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,338,12.33,1.38,12,0.17,649.00,5806.00,34350,20240214,-76.71,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,22300,-64.13,20240226,7050,13.48,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,131309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,-50,5,-0.62,52779190,6609,62.60,8040,8060,7870,10490,5650,8070,7985.96,1.87,0,21,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,339,12.36,1.38,12,0.16,649.00,5806.00,34350,20240214,-76.65,7050,20241115,13.76,8690,-7.71,20250106,7610,5.39,20250203,22300,-64.04,20240226,7050,13.76,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,121306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,-10,5,-0.12,45909270,5749,54.45,8040,8060,7870,10490,5650,8070,7985.61,1.87,0,24,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,341,12.42,1.39,12,0.14,649.00,5806.00,34350,20240214,-76.54,7050,20241115,14.33,8690,-7.25,20250106,7610,5.91,20250203,22300,-63.86,20240226,7050,14.33,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,111303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,-90,5,-1.12,36106490,4527,42.88,8040,8060,7870,10490,5650,8070,7975.81,1.87,0,-34,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,337,12.30,1.37,12,0.11,649.00,5806.00,34350,20240214,-76.77,7050,20241115,13.19,8690,-8.17,20250106,7610,4.86,20250203,22300,-64.22,20240226,7050,13.19,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,101302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,-70,5,-0.87,35369900,4435,42.01,8040,8060,7870,10490,5650,8070,7975.17,1.87,0,-23,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,338,12.33,1.38,12,0.10,649.00,5806.00,34350,20240214,-76.71,7050,20241115,13.48,8690,-7.94,20250106,7610,5.12,20250203,22300,-64.13,20240226,7050,13.48,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N +20250224,091311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-130,5,-1.61,15630690,1953,18.50,8040,8060,7870,10490,5650,8070,8003.43,1.87,0,-55,8203,8136,8003,7936,7803,8170,7970,21,2420,500,5000,10,1,4225498,336,12.23,1.37,12,0.05,649.00,5806.00,34350,20240214,-76.89,7050,20241115,12.62,8690,-8.63,20250106,7610,4.34,20250203,22300,-64.39,20240226,7050,12.62,20241115,2.09,N,415380,500,21 억,,78848,N,N,0,N,00,N 20250221,161258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8070,90,2,1.13,84466690,10558,204.30,8060,8070,7870,10370,5590,7980,8000.25,1.84,0,1050,8113,8046,7973,7906,7833,8010,7870,21,2390,500,4940,10,1,4225498,341,12.43,1.39,12,0.25,649.00,5806.00,37850,20240208,-78.68,7050,20241115,14.47,8690,-7.13,20250106,7610,6.04,20250203,27800,-70.97,20240221,7050,14.47,20241115,2.10,N,415380,500,21 억,,77798,N,N,0,N,00,N 20250221,151302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,50,2,0.63,80773810,10099,195.41,8060,8070,7870,10370,5590,7980,7998.20,1.84,0,1051,8113,8046,7973,7906,7833,8010,7870,21,2390,500,4940,10,1,4225498,339,12.37,1.38,12,0.24,649.00,5806.00,37850,20240208,-78.78,7050,20241115,13.90,8690,-7.59,20250106,7610,5.52,20250203,27800,-71.12,20240221,7050,13.90,20241115,2.10,N,415380,500,21 억,,77798,N,N,0,N,00,N 20250221,141303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,50,2,0.63,74648780,9337,180.67,8060,8060,7870,10370,5590,7980,7994.94,1.84,0,1104,8113,8046,7973,7906,7833,8010,7870,21,2390,500,4940,10,1,4225498,339,12.37,1.38,12,0.22,649.00,5806.00,37850,20240208,-78.78,7050,20241115,13.90,8690,-7.59,20250106,7610,5.52,20250203,27800,-71.12,20240221,7050,13.90,20241115,2.10,N,415380,500,21 억,,77798,N,N,0,N,00,N diff --git a/415640/price/prices-20250201.csv b/415640/price/prices-20250201.csv index 544ad87afdc8..c2bc86618711 100644 --- a/415640/price/prices-20250201.csv +++ b/415640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161309,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,-10,5,-0.14,532420090,72310,91.14,7400,7400,7340,9600,5180,7390,7363.02,0.11,0,1858,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9044,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-15.07,7320,20250221,0.82,7980,-7.52,20250109,7320,0.82,20250221,8690,-15.07,20241129,7320,0.82,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,151310,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7370,-20,5,-0.27,530082830,71993,90.74,7400,7400,7340,9600,5180,7390,7362.98,0.11,0,1992,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9032,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-15.19,7320,20250221,0.68,7980,-7.64,20250109,7320,0.68,20250221,8690,-15.19,20241129,7320,0.68,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,141307,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7380,-10,5,-0.14,458999490,62331,78.57,7400,7400,7340,9600,5180,7390,7363.90,0.11,0,304,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9044,0.00,0.00,12,0.05,0.00,0.00,8690,20241129,-15.07,7320,20250221,0.82,7980,-7.52,20250109,7320,0.82,20250221,8690,-15.07,20241129,7320,0.82,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,131309,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7370,-20,5,-0.27,372712990,50616,63.80,7400,7400,7340,9600,5180,7390,7363.54,0.11,0,-1487,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9032,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-15.19,7320,20250221,0.68,7980,-7.64,20250109,7320,0.68,20250221,8690,-15.19,20241129,7320,0.68,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,121306,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7350,-40,5,-0.54,320506850,43521,54.86,7400,7400,7350,9600,5180,7390,7364.42,0.11,0,-2578,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9007,0.00,0.00,12,0.04,0.00,0.00,8690,20241129,-15.42,7320,20250221,0.41,7980,-7.89,20250109,7320,0.41,20250221,8690,-15.42,20241129,7320,0.41,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,111304,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7360,-30,5,-0.41,187191990,25415,32.03,7400,7400,7350,9600,5180,7390,7365.41,0.11,0,-2601,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9019,0.00,0.00,12,0.02,0.00,0.00,8690,20241129,-15.30,7320,20250221,0.55,7980,-7.77,20250109,7320,0.55,20250221,8690,-15.30,20241129,7320,0.55,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,101302,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7360,-30,5,-0.41,107479190,14592,18.39,7400,7400,7360,9600,5180,7390,7365.62,0.11,0,-2226,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9019,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-15.30,7320,20250221,0.55,7980,-7.77,20250109,7320,0.55,20250221,8690,-15.30,20241129,7320,0.55,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N +20250224,091311,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7370,-20,5,-0.27,12017820,1629,2.05,7400,7400,7370,9600,5180,7390,7377.42,0.11,0,-22,7503,7446,7383,7326,7263,7415,7295,8256,2210,0,5170,10,1,122545548,9032,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-15.19,7320,20250221,0.68,7980,-7.64,20250109,7320,0.68,20250221,8690,-15.19,20241129,7320,0.68,20250221,0.00,N,415640,0,8256 억,,140125,N,N,0,N,00,N 20250221,161258,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7390,-40,5,-0.54,584951760,79336,156.48,7430,7440,7320,9650,5210,7430,7373.08,0.11,0,5509,7470,7450,7410,7390,7350,7460,7400,8256,2220,0,5200,10,1,122545548,9056,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-14.96,7320,20250221,0.96,7980,-7.39,20250109,7320,0.96,20250221,8690,-14.96,20241129,7320,0.96,20250221,0.00,N,415640,0,8256 억,,139126,N,N,0,N,00,N 20250221,151303,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7390,-40,5,-0.54,577956500,78389,154.61,7430,7440,7320,9650,5210,7430,7372.93,0.11,0,6130,7470,7450,7410,7390,7350,7460,7400,8256,2220,0,5200,10,1,122545548,9056,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-14.96,7320,20250221,0.96,7980,-7.39,20250109,7320,0.96,20250221,8690,-14.96,20241129,7320,0.96,20250221,0.00,N,415640,0,8256 억,,139126,N,N,0,N,00,N 20250221,141304,57,100.00,KOSPI,신저가,인프라투용,N,N,N,N, ,N,7370,-60,5,-0.81,505173390,68511,135.13,7430,7440,7320,9650,5210,7430,7373.61,0.11,0,5716,7470,7450,7410,7390,7350,7460,7400,8256,2220,0,5200,10,1,122545548,9032,0.00,0.00,12,0.06,0.00,0.00,8690,20241129,-15.19,7320,20250221,0.68,7980,-7.64,20250109,7320,0.68,20250221,8690,-15.19,20241129,7320,0.68,20250221,0.00,N,415640,0,8256 억,,139126,N,N,0,N,00,N diff --git a/416180/price/prices-20250201.csv b/416180/price/prices-20250201.csv index 21edd109d90b..6fe9ef8c6663 100644 --- a/416180/price/prices-20250201.csv +++ b/416180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39250,-750,5,-1.88,2325742400,59244,78.06,39300,40000,38950,52000,28000,40000,39256.70,0.37,0,5574,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3548,32.07,3.63,12,0.66,1224.00,10821.00,74300,20240221,-47.17,22350,20241209,75.62,42600,-7.86,20250219,28200,39.18,20250102,56000,-29.91,20240312,22350,75.62,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,151310,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39250,-750,5,-1.88,2230731600,56825,74.87,39300,40000,38950,52000,28000,40000,39255.82,0.37,0,5105,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3548,32.07,3.63,12,0.63,1224.00,10821.00,74300,20240221,-47.17,22350,20241209,75.62,42600,-7.86,20250219,28200,39.18,20250102,56000,-29.91,20240312,22350,75.62,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,141307,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39200,-800,5,-2.00,1905407600,48525,63.94,39300,40000,38950,52000,28000,40000,39266.12,0.37,0,3487,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3544,32.03,3.62,12,0.54,1224.00,10821.00,74300,20240221,-47.24,22350,20241209,75.39,42600,-7.98,20250219,28200,39.01,20250102,56000,-30.00,20240312,22350,75.39,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,131309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39200,-800,5,-2.00,1761762850,44862,59.11,39300,40000,38950,52000,28000,40000,39270.29,0.37,0,3365,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3544,32.03,3.62,12,0.50,1224.00,10821.00,74300,20240221,-47.24,22350,20241209,75.39,42600,-7.98,20250219,28200,39.01,20250102,56000,-30.00,20240312,22350,75.39,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,121307,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39300,-700,5,-1.75,1542318550,39256,51.72,39300,40000,38950,52000,28000,40000,39288.26,0.37,0,3391,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3553,32.11,3.63,12,0.43,1224.00,10821.00,74300,20240221,-47.11,22350,20241209,75.84,42600,-7.75,20250219,28200,39.36,20250102,56000,-29.82,20240312,22350,75.84,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,111304,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39250,-750,5,-1.88,1485991450,37824,49.84,39300,40000,38950,52000,28000,40000,39286.51,0.37,0,3381,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3548,32.07,3.63,12,0.42,1224.00,10821.00,74300,20240221,-47.17,22350,20241209,75.62,42600,-7.86,20250219,28200,39.18,20250102,56000,-29.91,20240312,22350,75.62,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,101303,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39300,-700,5,-1.75,999312550,25515,33.62,39300,39650,38950,52000,28000,40000,39164.84,0.37,0,5045,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3553,32.11,3.63,12,0.28,1224.00,10821.00,74300,20240221,-47.11,22350,20241209,75.84,42600,-7.75,20250219,28200,39.36,20250102,56000,-29.82,20240312,22350,75.84,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N +20250224,091311,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39000,-1000,5,-2.50,412031100,10518,13.86,39300,39650,38950,52000,28000,40000,39171.85,0.37,0,938,41533,40766,40283,39516,39033,40525,39275,45,12000,500,28000,50,1,9039778,3526,31.86,3.60,12,0.12,1224.00,10821.00,74300,20240221,-47.51,22350,20241209,74.50,42600,-8.45,20250219,28200,38.30,20250102,56000,-30.36,20240312,22350,74.50,20241209,2.95,N,416180,500,45 억,,33535,N,N,1,N,00,N 20250221,161258,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40000,-650,5,-1.60,3023903750,75127,34.20,40050,41050,39800,52800,28500,40650,40250.80,0.46,0,-8146,43483,42066,40733,39316,37983,41400,38650,45,12150,500,28450,50,1,9039778,3616,32.68,3.70,12,0.83,1224.00,10821.00,74300,20240221,-46.16,22350,20241209,78.97,42600,-6.10,20250219,28200,41.84,20250102,74300,-46.16,20240221,22350,78.97,20241209,2.83,N,416180,500,45 억,,41715,N,N,1,N,00,N 20250221,151303,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39900,-750,5,-1.85,2914355000,72383,32.95,40050,41050,39850,52800,28500,40650,40262.82,0.46,0,-7897,43483,42066,40733,39316,37983,41400,38650,45,12150,500,28450,50,1,9039778,3607,32.60,3.69,12,0.80,1224.00,10821.00,74300,20240221,-46.30,22350,20241209,78.52,42600,-6.34,20250219,28200,41.49,20250102,74300,-46.30,20240221,22350,78.52,20241209,2.83,N,416180,500,45 억,,41715,N,N,16,N,00,N 20250221,141304,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40000,-650,5,-1.60,2423628050,60104,27.36,40050,41050,39900,52800,28500,40650,40323.74,0.46,0,-6434,43483,42066,40733,39316,37983,41400,38650,45,12150,500,28450,50,1,9039778,3616,32.68,3.70,12,0.66,1224.00,10821.00,74300,20240221,-46.16,22350,20241209,78.97,42600,-6.10,20250219,28200,41.84,20250102,74300,-46.16,20240221,22350,78.97,20241209,2.83,N,416180,500,45 억,,41715,N,N,16,N,00,N diff --git a/417010/price/prices-20250201.csv b/417010/price/prices-20250201.csv index 672f92a4ada9..820e31111fc5 100644 --- a/417010/price/prices-20250201.csv +++ b/417010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7900,260,2,3.40,5392096580,677924,301.13,7450,8190,7440,9930,5350,7640,7953.90,2.11,0,-67756,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1558,30.50,3.04,12,3.44,259.00,2600.00,16500,20240625,-52.12,6110,20241128,29.30,8340,-5.28,20250120,6430,22.86,20250102,16500,-52.12,20240625,6110,29.30,20241128,3.03,N,417010,500,98 억,,416870,N,N,2,N,00,N +20250224,151310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7950,310,2,4.06,5253636330,660428,293.36,7450,8190,7440,9930,5350,7640,7954.90,2.11,0,-65685,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1568,30.69,3.06,12,3.35,259.00,2600.00,16500,20240625,-51.82,6110,20241128,30.11,8340,-4.68,20250120,6430,23.64,20250102,16500,-51.82,20240625,6110,30.11,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,141307,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,8150,510,2,6.68,2662061750,336238,149.36,7450,8160,7440,9930,5350,7640,7917.20,2.11,0,-65341,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1608,31.47,3.13,12,1.70,259.00,2600.00,16500,20240625,-50.61,6110,20241128,33.39,8340,-2.28,20250120,6430,26.75,20250102,16500,-50.61,20240625,6110,33.39,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,131310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7650,10,2,0.13,610144070,80169,35.61,7450,7730,7440,9930,5350,7640,7610.72,2.11,0,-5821,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1509,29.54,2.94,12,0.41,259.00,2600.00,16500,20240625,-53.64,6110,20241128,25.20,8340,-8.27,20250120,6430,18.97,20250102,16500,-53.64,20240625,6110,25.20,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,121307,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7630,-10,5,-0.13,568965080,74783,33.22,7450,7730,7440,9930,5350,7640,7608.21,2.11,0,-7854,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1505,29.46,2.93,12,0.38,259.00,2600.00,16500,20240625,-53.76,6110,20241128,24.88,8340,-8.51,20250120,6430,18.66,20250102,16500,-53.76,20240625,6110,24.88,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,111304,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7650,10,2,0.13,541890050,71237,31.64,7450,7730,7440,9930,5350,7640,7606.86,2.11,0,-9855,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1509,29.54,2.94,12,0.36,259.00,2600.00,16500,20240625,-53.64,6110,20241128,25.20,8340,-8.27,20250120,6430,18.97,20250102,16500,-53.64,20240625,6110,25.20,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,101303,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7680,40,2,0.52,375142570,49390,21.94,7450,7730,7440,9930,5350,7640,7595.51,2.11,0,-7407,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1515,29.65,2.95,12,0.25,259.00,2600.00,16500,20240625,-53.45,6110,20241128,25.70,8340,-7.91,20250120,6430,19.44,20250102,16500,-53.45,20240625,6110,25.70,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N +20250224,091311,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7600,-40,5,-0.52,142473510,18991,8.44,7450,7610,7440,9930,5350,7640,7502.09,2.11,0,91,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1499,29.34,2.92,12,0.10,259.00,2600.00,16500,20240625,-53.94,6110,20241128,24.39,8340,-8.87,20250120,6430,18.20,20250102,16500,-53.94,20240625,6110,24.39,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N 20250221,161259,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7640,270,2,3.66,1716062760,224669,185.13,7360,7840,7360,9580,5160,7370,7638.18,2.12,0,-1564,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1507,29.50,2.94,12,1.14,259.00,2600.00,16500,20240625,-53.70,6110,20241128,25.04,8340,-8.39,20250120,6430,18.82,20250102,16500,-53.70,20240625,6110,25.04,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,N,00,N 20250221,151303,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7610,240,2,3.26,1670601550,218715,180.22,7360,7840,7360,9580,5160,7370,7638.26,2.12,0,-1086,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1501,29.38,2.93,12,1.11,259.00,2600.00,16500,20240625,-53.88,6110,20241128,24.55,8340,-8.75,20250120,6430,18.35,20250102,16500,-53.88,20240625,6110,24.55,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,N,00,N 20250221,141304,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7630,260,2,3.53,1565990900,204934,168.87,7360,7840,7360,9580,5160,7370,7641.44,2.12,0,-4547,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1505,29.46,2.93,12,1.04,259.00,2600.00,16500,20240625,-53.76,6110,20241128,24.88,8340,-8.51,20250120,6430,18.66,20250102,16500,-53.76,20240625,6110,24.88,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,N,00,N diff --git a/417180/price/prices-20250201.csv b/417180/price/prices-20250201.csv index d5c79e0025bb..9b0e085ca1dd 100644 --- a/417180/price/prices-20250201.csv +++ b/417180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-45,5,-1.88,335686155,144104,53.54,2405,2405,2295,3110,1680,2395,2329.43,0.61,0,-11622,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,395,19.26,1.63,12,0.86,122.00,1439.00,4390,20240220,-46.47,2025,20241115,16.05,2855,-17.69,20250102,2135,10.07,20250210,4160,-43.51,20240411,2025,16.05,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,151311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-40,5,-1.67,322132645,138337,51.39,2405,2405,2295,3110,1680,2395,2328.61,0.61,0,-10636,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,396,19.30,1.64,12,0.82,122.00,1439.00,4390,20240220,-46.36,2025,20241115,16.30,2855,-17.51,20250102,2135,10.30,20250210,4160,-43.39,20240411,2025,16.30,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-50,5,-2.09,290855395,125056,46.46,2405,2405,2295,3110,1680,2395,2325.80,0.61,0,-11012,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,394,19.22,1.63,12,0.74,122.00,1439.00,4390,20240220,-46.58,2025,20241115,15.80,2855,-17.86,20250102,2135,9.84,20250210,4160,-43.63,20240411,2025,15.80,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,131310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-70,5,-2.92,288823060,124189,46.14,2405,2405,2295,3110,1680,2395,2325.67,0.61,0,-10998,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,391,19.06,1.62,12,0.74,122.00,1439.00,4390,20240220,-47.04,2025,20241115,14.81,2855,-18.56,20250102,2135,8.90,20250210,4160,-44.11,20240411,2025,14.81,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,121307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-45,5,-1.88,246805705,106245,39.47,2405,2405,2295,3110,1680,2395,2322.99,0.61,0,-10475,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,395,19.26,1.63,12,0.63,122.00,1439.00,4390,20240220,-46.47,2025,20241115,16.05,2855,-17.69,20250102,2135,10.07,20250210,4160,-43.51,20240411,2025,16.05,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,111305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-65,5,-2.71,224706370,96794,35.96,2405,2405,2295,3110,1680,2395,2321.49,0.61,0,-9667,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,392,19.10,1.62,12,0.58,122.00,1439.00,4390,20240220,-46.92,2025,20241115,15.06,2855,-18.39,20250102,2135,9.13,20250210,4160,-43.99,20240411,2025,15.06,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,101303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-75,5,-3.13,187174110,80631,29.96,2405,2405,2295,3110,1680,2395,2321.37,0.61,0,-2547,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,390,19.02,1.61,12,0.48,122.00,1439.00,4390,20240220,-47.15,2025,20241115,14.57,2855,-18.74,20250102,2135,8.67,20250210,4160,-44.23,20240411,2025,14.57,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N +20250224,091312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-60,5,-2.51,58568535,24989,9.28,2405,2405,2310,3110,1680,2395,2343.77,0.61,0,-3136,2541,2467,2416,2342,2291,2505,2380,17,715,100,1530,5,1,16816209,393,19.14,1.62,12,0.15,122.00,1439.00,4390,20240220,-46.81,2025,20241115,15.31,2855,-18.21,20250102,2135,9.37,20250210,4160,-43.87,20240411,2025,15.31,20241115,2.33,N,417180,100,16 억,,102873,N,N,0,N,00,N 20250221,161259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2395,-45,5,-1.84,624319460,259979,5.75,2390,2490,2365,3170,1710,2440,2401.39,0.42,0,32741,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,403,19.63,1.66,12,1.55,122.00,1439.00,4390,20240220,-45.44,2025,20241115,18.27,2855,-16.11,20250102,2135,12.18,20250210,4160,-42.43,20240411,2025,18.27,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N 20250221,151304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-35,5,-1.43,583634475,242992,5.37,2390,2490,2365,3170,1710,2440,2401.82,0.42,0,35155,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,404,19.71,1.67,12,1.44,122.00,1439.00,4390,20240220,-45.22,2025,20241115,18.77,2855,-15.76,20250102,2135,12.65,20250210,4160,-42.19,20240411,2025,18.77,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N 20250221,141304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-55,5,-2.25,550110115,228961,5.06,2390,2490,2365,3170,1710,2440,2402.59,0.42,0,36729,3080,2760,2500,2180,1920,2920,2340,17,730,100,1560,5,1,16816209,401,19.55,1.66,12,1.36,122.00,1439.00,4390,20240220,-45.67,2025,20241115,17.78,2855,-16.46,20250102,2135,11.71,20250210,4160,-42.67,20240411,2025,17.78,20241115,2.30,N,417180,100,16 억,,70097,N,N,0,N,00,N diff --git a/417200/price/prices-20250201.csv b/417200/price/prices-20250201.csv index b0ed98943630..20cce6196408 100644 --- a/417200/price/prices-20250201.csv +++ b/417200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161310,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12690,-90,5,-0.70,5598529690,449273,99.33,12770,12770,12290,16610,8950,12780,12460.72,5.28,0,-51578,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8585,59.30,4.76,12,0.66,214.00,2668.00,31950,20240213,-60.28,9600,20241209,32.19,16000,-20.69,20250117,11450,10.83,20250102,31950,-60.28,20240610,9600,32.19,20241209,2.36,N,417200,500,338 억,,3572102,N,N,1304,N,00,N +20250224,151311,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12610,-170,5,-1.33,5375350290,431659,95.43,12770,12770,12290,16610,8950,12780,12452.68,5.28,0,-53932,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8531,58.93,4.73,12,0.64,214.00,2668.00,31950,20240213,-60.53,9600,20241209,31.35,16000,-21.19,20250117,11450,10.13,20250102,31950,-60.53,20240610,9600,31.35,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,141308,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12570,-210,5,-1.64,4754333830,382376,84.54,12770,12770,12290,16610,8950,12780,12433.55,5.28,0,-72723,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8504,58.74,4.71,12,0.57,214.00,2668.00,31950,20240213,-60.66,9600,20241209,30.94,16000,-21.44,20250117,11450,9.78,20250102,31950,-60.66,20240610,9600,30.94,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,131310,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12510,-270,5,-2.11,4427009360,356281,78.77,12770,12770,12290,16610,8950,12780,12425.49,5.28,0,-69147,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8463,58.46,4.69,12,0.53,214.00,2668.00,31950,20240213,-60.85,9600,20241209,30.31,16000,-21.81,20250117,11450,9.26,20250102,31950,-60.85,20240610,9600,30.31,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,121308,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12480,-300,5,-2.35,3906052360,314671,69.57,12770,12770,12290,16610,8950,12780,12412.99,5.28,0,-72022,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8443,58.32,4.68,12,0.47,214.00,2668.00,31950,20240213,-60.94,9600,20241209,30.00,16000,-22.00,20250117,11450,9.00,20250102,31950,-60.94,20240610,9600,30.00,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,111305,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12410,-370,5,-2.90,3623774070,292004,64.56,12770,12770,12290,16610,8950,12780,12409.86,5.28,0,-76508,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8396,57.99,4.65,12,0.43,214.00,2668.00,31950,20240213,-61.16,9600,20241209,29.27,16000,-22.44,20250117,11450,8.38,20250102,31950,-61.16,20240610,9600,29.27,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,101303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12440,-340,5,-2.66,2966891990,239129,52.87,12770,12770,12290,16610,8950,12780,12406.89,5.28,0,-61771,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8416,58.13,4.66,12,0.35,214.00,2668.00,31950,20240213,-61.06,9600,20241209,29.58,16000,-22.25,20250117,11450,8.65,20250102,31950,-61.06,20240610,9600,29.58,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N +20250224,091312,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12350,-430,5,-3.36,1543074450,124413,27.51,12770,12770,12290,16610,8950,12780,12402.47,5.28,0,-49336,13060,12920,12810,12670,12560,12865,12615,338,3830,500,8940,10,1,67652659,8355,57.71,4.63,12,0.18,214.00,2668.00,31950,20240213,-61.35,9600,20241209,28.65,16000,-22.81,20250117,11450,7.86,20250102,31950,-61.35,20240610,9600,28.65,20241209,2.36,N,417200,500,338 억,,3572102,N,N,502,N,00,N 20250221,161259,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12780,-130,5,-1.01,5728150110,447005,70.07,12870,12950,12700,16780,9040,12910,12814.60,5.39,0,-79028,13510,13210,13060,12760,12610,13135,12685,338,3870,500,9030,10,1,67652659,8646,59.72,4.79,12,0.66,214.00,2668.00,31950,20240213,-60.00,9600,20241209,33.12,16000,-20.12,20250117,11450,11.62,20250102,31950,-60.00,20240610,9600,33.12,20241209,2.22,N,417200,500,338 억,,3649212,N,N,502,N,00,N 20250221,151304,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12790,-120,5,-0.93,5503036550,429391,67.30,12870,12950,12700,16780,9040,12910,12815.89,5.39,0,-81306,13510,13210,13060,12760,12610,13135,12685,338,3870,500,9030,10,1,67652659,8653,59.77,4.79,12,0.63,214.00,2668.00,31950,20240213,-59.97,9600,20241209,33.23,16000,-20.06,20250117,11450,11.70,20250102,31950,-59.97,20240610,9600,33.23,20241209,2.22,N,417200,500,338 억,,3649212,N,N,632,N,00,N 20250221,141305,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12830,-80,5,-0.62,4670967230,364440,57.12,12870,12950,12700,16780,9040,12910,12816.81,5.39,0,-87593,13510,13210,13060,12760,12610,13135,12685,338,3870,500,9030,10,1,67652659,8680,59.95,4.81,12,0.54,214.00,2668.00,31950,20240213,-59.84,9600,20241209,33.65,16000,-19.81,20250117,11450,12.05,20250102,31950,-59.84,20240610,9600,33.65,20241209,2.22,N,417200,500,338 억,,3649212,N,N,632,N,00,N diff --git a/417310/price/prices-20250201.csv b/417310/price/prices-20250201.csv index 1387de0fd7ec..20eafb2f24f9 100644 --- a/417310/price/prices-20250201.csv +++ b/417310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4790,40,2,0.84,190480195,39819,75.21,4725,4800,4725,6170,3325,4750,4783.65,0.21,0,-86,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1935,0.00,0.00,11,0.10,0.00,0.00,5250,20240719,-8.76,3950,20241209,21.27,4800,-0.21,20250224,4220,13.51,20250102,5250,-8.76,20240719,3950,21.27,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,151311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4785,35,2,0.74,169285800,35394,66.85,4725,4800,4725,6170,3325,4750,4782.90,0.21,0,-193,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1933,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-8.86,3950,20241209,21.14,4800,-0.31,20250224,4220,13.39,20250102,5250,-8.86,20240719,3950,21.14,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,141308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4785,35,2,0.74,144407405,30198,57.04,4725,4800,4725,6170,3325,4750,4782.02,0.21,0,-634,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1933,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-8.86,3950,20241209,21.14,4800,-0.31,20250224,4220,13.39,20250102,5250,-8.86,20240719,3950,21.14,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,131311,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4785,35,2,0.74,135281300,28291,53.43,4725,4800,4725,6170,3325,4750,4781.78,0.21,0,-440,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1933,0.00,0.00,11,0.07,0.00,0.00,5250,20240719,-8.86,3950,20241209,21.14,4800,-0.31,20250224,4220,13.39,20250102,5250,-8.86,20240719,3950,21.14,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,121308,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4785,35,2,0.74,111098570,23241,43.90,4725,4800,4725,6170,3325,4750,4780.28,0.21,0,-244,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1933,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-8.86,3950,20241209,21.14,4800,-0.31,20250224,4220,13.39,20250102,5250,-8.86,20240719,3950,21.14,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,111305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4790,40,2,0.84,103703625,21697,40.98,4725,4800,4725,6170,3325,4750,4779.63,0.21,0,197,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1935,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-8.76,3950,20241209,21.27,4800,-0.21,20250224,4220,13.51,20250102,5250,-8.76,20240719,3950,21.27,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,101304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4780,30,2,0.63,44461700,9318,17.60,4725,4800,4725,6170,3325,4750,4771.59,0.21,0,1174,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1931,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-8.95,3950,20241209,21.01,4800,-0.42,20250224,4220,13.27,20250102,5250,-8.95,20240719,3950,21.01,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N +20250224,091312,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4785,35,2,0.74,15748440,3307,6.25,4725,4790,4725,6170,3325,4750,4762.15,0.21,0,459,4840,4795,4750,4705,4660,4817,4727,202,1420,500,3610,5,1,40400000,1933,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-8.86,3950,20241209,21.14,4795,-0.21,20250221,4220,13.39,20250102,5250,-8.86,20240719,3950,21.14,20241209,0.00,N,417310,500,202 억,,83439,N,N,468,N,00,N 20250221,161259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4750,25,2,0.53,252293325,52945,123.65,4725,4795,4705,6140,3310,4725,4765.20,0.23,0,-6790,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1919,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-9.52,3950,20241209,20.25,4795,-0.94,20250221,4220,12.56,20250102,5250,-9.52,20240719,3950,20.25,20241209,0.00,N,417310,500,202 억,,92083,N,N,468,N,00,N 20250221,151304,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4765,40,2,0.85,247905380,52024,121.49,4725,4795,4705,6140,3310,4725,4765.21,0.23,0,-6556,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1925,0.00,0.00,11,0.13,0.00,0.00,5250,20240719,-9.24,3950,20241209,20.63,4795,-0.63,20250221,4220,12.91,20250102,5250,-9.24,20240719,3950,20.63,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N 20250221,141305,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4770,45,2,0.95,218123100,45783,106.92,4725,4795,4705,6140,3310,4725,4764.28,0.23,0,-4900,4798,4761,4693,4656,4588,4780,4675,202,1415,500,3590,5,1,40400000,1927,0.00,0.00,11,0.11,0.00,0.00,5250,20240719,-9.14,3950,20241209,20.76,4795,-0.52,20250221,4220,13.03,20250102,5250,-9.14,20240719,3950,20.76,20241209,0.00,N,417310,500,202 억,,92083,N,N,109,N,00,N diff --git a/417500/price/prices-20250201.csv b/417500/price/prices-20250201.csv index 85420df10284..e87661a28b95 100644 --- a/417500/price/prices-20250201.csv +++ b/417500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3570,-45,5,-1.24,351032605,98159,98.85,3550,3615,3525,4695,2535,3615,3576.16,0.49,0,-2443,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1170,31.32,1.79,12,0.30,114.00,1992.00,6240,20240308,-42.79,2645,20241209,34.97,4250,-16.00,20250106,3065,16.48,20250102,6240,-42.79,20240308,2645,34.97,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,151312,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3585,-30,5,-0.83,308095795,86156,86.76,3550,3615,3525,4695,2535,3615,3576.02,0.49,0,3466,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1175,31.45,1.80,12,0.26,114.00,1992.00,6240,20240308,-42.55,2645,20241209,35.54,4250,-15.65,20250106,3065,16.97,20250102,6240,-42.55,20240308,2645,35.54,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,141308,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3595,-20,5,-0.55,280723620,78518,79.07,3550,3615,3525,4695,2535,3615,3575.28,0.49,0,4786,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1179,31.54,1.80,12,0.24,114.00,1992.00,6240,20240308,-42.39,2645,20241209,35.92,4250,-15.41,20250106,3065,17.29,20250102,6240,-42.39,20240308,2645,35.92,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,131311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3585,-30,5,-0.83,266553180,74573,75.10,3550,3615,3525,4695,2535,3615,3574.39,0.49,0,6326,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1175,31.45,1.80,12,0.23,114.00,1992.00,6240,20240308,-42.55,2645,20241209,35.54,4250,-15.65,20250106,3065,16.97,20250102,6240,-42.55,20240308,2645,35.54,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,121308,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-15,5,-0.41,245185720,68630,69.11,3550,3615,3525,4695,2535,3615,3572.57,0.49,0,7429,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1180,31.58,1.81,12,0.21,114.00,1992.00,6240,20240308,-42.31,2645,20241209,36.11,4250,-15.29,20250106,3065,17.46,20250102,6240,-42.31,20240308,2645,36.11,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,111305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3595,-20,5,-0.55,217135400,60841,61.27,3550,3615,3525,4695,2535,3615,3568.90,0.49,0,8333,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1179,31.54,1.80,12,0.19,114.00,1992.00,6240,20240308,-42.39,2645,20241209,35.92,4250,-15.41,20250106,3065,17.29,20250102,6240,-42.39,20240308,2645,35.92,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,101304,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,-10,5,-0.28,147038160,41280,41.57,3550,3615,3525,4695,2535,3615,3561.97,0.49,0,3501,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1182,31.62,1.81,12,0.13,114.00,1992.00,6240,20240308,-42.23,2645,20241209,36.29,4250,-15.18,20250106,3065,17.62,20250102,6240,-42.23,20240308,2645,36.29,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N +20250224,091313,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3560,-55,5,-1.52,56209905,15828,15.94,3550,3605,3540,4695,2535,3615,3551.29,0.49,0,-1805,3751,3682,3631,3562,3511,3717,3597,33,1080,100,2600,5,1,32784744,1167,31.23,1.79,12,0.05,114.00,1992.00,6240,20240308,-42.95,2645,20241209,34.59,4250,-16.24,20250106,3065,16.15,20250102,6240,-42.95,20240308,2645,34.59,20241209,3.78,N,417500,100,32 억,,159997,N,N,0,N,00,N 20250221,161300,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3615,-40,5,-1.09,355935230,97666,66.17,3610,3700,3580,4750,2560,3655,3644.44,0.54,0,-3927,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1185,31.71,1.81,12,0.30,114.00,1992.00,6240,20240308,-42.07,2645,20241209,36.67,4250,-14.94,20250106,3065,17.94,20250102,6240,-42.07,20240308,2645,36.67,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N 20250221,151305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-35,5,-0.96,346650890,95097,64.43,3610,3700,3580,4750,2560,3655,3645.23,0.54,0,-4333,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1187,31.75,1.82,12,0.29,114.00,1992.00,6240,20240308,-41.99,2645,20241209,36.86,4250,-14.82,20250106,3065,18.11,20250102,6240,-41.99,20240308,2645,36.86,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N 20250221,141305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3630,-25,5,-0.68,290755365,79627,53.95,3610,3700,3580,4750,2560,3655,3651.47,0.54,0,-5774,3758,3706,3663,3611,3568,3685,3590,33,1095,100,2630,5,1,32784744,1190,31.84,1.82,12,0.24,114.00,1992.00,6240,20240308,-41.83,2645,20241209,37.24,4250,-14.59,20250106,3065,18.43,20250102,6240,-41.83,20240308,2645,37.24,20241209,3.85,N,417500,100,32 억,,176573,N,N,0,N,00,N diff --git a/417790/price/prices-20250201.csv b/417790/price/prices-20250201.csv index 55fc0329def4..57fe3b234874 100644 --- a/417790/price/prices-20250201.csv +++ b/417790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-30,5,-0.28,315222800,29772,37.05,10510,10700,10460,13910,7490,10700,10587.88,1.79,0,-3878,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1174,9.81,1.27,12,0.27,1088.00,8378.00,12530,20240325,-14.84,7730,20240805,38.03,11020,-3.18,20250221,9480,12.55,20250203,12530,-14.84,20240325,7730,38.03,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,151312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,-10,5,-0.09,299151480,28262,35.17,10510,10700,10460,13910,7490,10700,10584.94,1.79,0,-3754,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1176,9.83,1.28,12,0.26,1088.00,8378.00,12530,20240325,-14.68,7730,20240805,38.29,11020,-2.99,20250221,9480,12.76,20250203,12530,-14.68,20240325,7730,38.29,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,141309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-110,5,-1.03,219106090,20748,25.82,10510,10660,10460,13910,7490,10700,10560.35,1.79,0,-3539,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1165,9.73,1.26,12,0.19,1088.00,8378.00,12530,20240325,-15.48,7730,20240805,37.00,11020,-3.90,20250221,9480,11.71,20250203,12530,-15.48,20240325,7730,37.00,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,131311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-100,5,-0.93,186082080,17627,21.94,10510,10660,10460,13910,7490,10700,10556.65,1.79,0,-4794,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1166,9.74,1.27,12,0.16,1088.00,8378.00,12530,20240325,-15.40,7730,20240805,37.13,11020,-3.81,20250221,9480,11.81,20250203,12530,-15.40,20240325,7730,37.13,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,121308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,-130,5,-1.21,153533660,14560,18.12,10510,10630,10460,13910,7490,10700,10544.89,1.79,0,-4122,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1163,9.72,1.26,12,0.13,1088.00,8378.00,12530,20240325,-15.64,7730,20240805,36.74,11020,-4.08,20250221,9480,11.50,20250203,12530,-15.64,20240325,7730,36.74,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,111306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,-150,5,-1.40,134613870,12768,15.89,10510,10630,10460,13910,7490,10700,10543.07,1.79,0,-4326,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1160,9.70,1.26,12,0.12,1088.00,8378.00,12530,20240325,-15.80,7730,20240805,36.48,11020,-4.26,20250221,9480,11.29,20250203,12530,-15.80,20240325,7730,36.48,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,101304,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10540,-160,5,-1.50,93357900,8861,11.03,10510,10630,10460,13910,7490,10700,10535.82,1.79,0,-3046,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1159,9.69,1.26,12,0.08,1088.00,8378.00,12530,20240325,-15.88,7730,20240805,36.35,11020,-4.36,20250221,9480,11.18,20250203,12530,-15.88,20240325,7730,36.35,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N +20250224,091313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-190,5,-1.78,41447960,3938,4.90,10510,10630,10460,13910,7490,10700,10525.13,1.79,0,-670,11253,10976,10743,10466,10233,11115,10605,11,3210,100,7700,10,1,10999650,1156,9.66,1.25,12,0.04,1088.00,8378.00,12530,20240325,-16.12,7730,20240805,35.96,11020,-4.63,20250221,9480,10.86,20250203,12530,-16.12,20240325,7730,35.96,20240805,1.36,N,417790,100,10 억,,197374,N,N,0,N,00,N 20250221,161300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,80,2,0.75,862074130,80317,205.89,10640,11020,10510,13800,7440,10620,10733.40,1.79,0,794,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1177,9.83,1.28,12,0.73,1088.00,8378.00,12530,20240325,-14.60,7730,20240805,38.42,11020,-2.90,20250221,9480,12.87,20250203,12530,-14.60,20240325,7730,38.42,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N 20250221,151305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,50,2,0.47,813928210,75808,194.33,10640,11020,10510,13800,7440,10620,10736.71,1.79,0,1176,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1174,9.81,1.27,12,0.69,1088.00,8378.00,12530,20240325,-14.84,7730,20240805,38.03,11020,-3.18,20250221,9480,12.55,20250203,12530,-14.84,20240325,7730,38.03,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N 20250221,141306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-30,5,-0.28,771241440,71795,184.04,10640,11020,10510,13800,7440,10620,10742.27,1.79,0,1837,10793,10706,10573,10486,10353,10750,10530,11,3180,100,7640,10,1,10999650,1165,9.73,1.26,12,0.65,1088.00,8378.00,12530,20240325,-15.48,7730,20240805,37.00,11020,-3.90,20250221,9480,11.71,20250203,12530,-15.48,20240325,7730,37.00,20240805,1.37,N,417790,100,10 억,,196616,N,N,0,N,00,N diff --git a/417840/price/prices-20250201.csv b/417840/price/prices-20250201.csv index b58115152494..decc143cdc87 100644 --- a/417840/price/prices-20250201.csv +++ b/417840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,-60,5,-0.61,1292082430,132465,106.14,9880,9990,9500,12880,6940,9910,9753.45,0.08,0,6475,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,714,-20.74,1.42,12,1.83,-475.00,6932.00,20600,20240228,-52.18,4925,20241209,100.00,11300,-12.83,20250108,6690,47.23,20250102,20600,-52.18,20240228,4925,100.00,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,151312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,-50,5,-0.50,1249812170,128173,102.70,9880,9990,9500,12880,6940,9910,9750.94,0.08,0,6567,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,715,-20.76,1.42,12,1.77,-475.00,6932.00,20600,20240228,-52.14,4925,20241209,100.20,11300,-12.74,20250108,6690,47.38,20250102,20600,-52.14,20240228,4925,100.20,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,141309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9930,20,2,0.20,1095444550,112500,90.14,9880,9990,9500,12880,6940,9910,9737.24,0.08,0,4098,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,720,-20.91,1.43,12,1.55,-475.00,6932.00,20600,20240228,-51.80,4925,20241209,101.62,11300,-12.12,20250108,6690,48.43,20250102,20600,-51.80,20240228,4925,101.62,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,131311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-160,5,-1.61,813786490,84081,67.37,9880,9900,9500,12880,6940,9910,9678.52,0.08,0,5777,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,707,-20.53,1.41,12,1.16,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-220,5,-2.22,733703320,75853,60.78,9880,9900,9500,12880,6940,9910,9672.61,0.08,0,4636,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,702,-20.40,1.40,12,1.05,-475.00,6932.00,20600,20240228,-52.96,4925,20241209,96.75,11300,-14.25,20250108,6690,44.84,20250102,20600,-52.96,20240228,4925,96.75,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,111306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-280,5,-2.83,681767140,70476,56.47,9880,9900,9500,12880,6940,9910,9673.66,0.08,0,2209,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,698,-20.27,1.39,12,0.97,-475.00,6932.00,20600,20240228,-53.25,4925,20241209,95.53,11300,-14.78,20250108,6690,43.95,20250102,20600,-53.25,20240228,4925,95.53,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-280,5,-2.83,594303950,61347,49.15,9880,9900,9500,12880,6940,9910,9687.48,0.08,0,3678,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,698,-20.27,1.39,12,0.85,-475.00,6932.00,20600,20240228,-53.25,4925,20241209,95.53,11300,-14.78,20250108,6690,43.95,20250102,20600,-53.25,20240228,4925,95.53,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N +20250224,091313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,-370,5,-3.73,344077790,35386,28.35,9880,9900,9500,12880,6940,9910,9723.41,0.08,0,1052,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,692,-20.08,1.38,12,0.49,-475.00,6932.00,20600,20240228,-53.69,4925,20241209,93.71,11300,-15.58,20250108,6690,42.60,20250102,20600,-53.69,20240228,4925,93.71,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N 20250221,161300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,-60,5,-0.60,1212002510,122693,42.64,10130,10130,9780,12960,6980,9970,9877.87,0.18,0,-7914,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,718,-20.86,1.43,12,1.69,-475.00,6932.00,20600,20240228,-51.89,4925,20241209,101.22,11300,-12.30,20250108,6690,48.13,20250102,20600,-51.89,20240228,4925,101.22,20241209,3.26,N,417840,500,36 억,,13407,N,N,0,N,00,N 20250221,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,-130,5,-1.30,1156572590,117095,40.69,10130,10130,9780,12960,6980,9970,9876.74,0.18,0,-7916,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,713,-20.72,1.42,12,1.62,-475.00,6932.00,20600,20240228,-52.23,4925,20241209,99.80,11300,-12.92,20250108,6690,47.09,20250102,20600,-52.23,20240228,4925,99.80,20241209,3.26,N,417840,500,36 억,,13407,N,N,0,N,00,N 20250221,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,-160,5,-1.60,1078025080,109094,37.91,10130,10130,9780,12960,6980,9970,9881.13,0.18,0,-8140,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,711,-20.65,1.42,12,1.50,-475.00,6932.00,20600,20240228,-52.38,4925,20241209,99.19,11300,-13.19,20250108,6690,46.64,20250102,20600,-52.38,20240228,4925,99.19,20241209,3.26,N,417840,500,36 억,,13407,N,N,0,N,00,N diff --git a/417860/price/prices-20250201.csv b/417860/price/prices-20250201.csv index 5c5e1f3dc7f5..3ad77199821b 100644 --- a/417860/price/prices-20250201.csv +++ b/417860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9100,-160,5,-1.73,82145740,9072,263.87,9250,9280,8660,12030,6490,9260,9054.87,0.41,0,-377,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,403,-6.47,4.33,12,0.20,-1407.00,2101.00,22000,20240216,-58.64,7610,20241209,19.58,11070,-17.80,20250205,8090,12.48,20250102,21300,-57.28,20240226,7610,19.58,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,151313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-60,5,-0.65,80762460,8920,259.45,9250,9280,8660,12030,6490,9260,9054.09,0.41,0,-291,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,408,-6.54,4.38,12,0.20,-1407.00,2101.00,22000,20240216,-58.18,7610,20241209,20.89,11070,-16.89,20250205,8090,13.72,20250102,21300,-56.81,20240226,7610,20.89,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9090,-170,5,-1.84,76875350,8494,247.06,9250,9280,8660,12030,6490,9260,9050.55,0.41,0,-247,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,403,-6.46,4.33,12,0.19,-1407.00,2101.00,22000,20240216,-58.68,7610,20241209,19.45,11070,-17.89,20250205,8090,12.36,20250102,21300,-57.32,20240226,7610,19.45,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,131312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8970,-290,5,-3.13,74561700,8239,239.65,9250,9280,8660,12030,6490,9260,9049.85,0.41,0,-196,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,397,-6.38,4.27,12,0.19,-1407.00,2101.00,22000,20240216,-59.23,7610,20241209,17.87,11070,-18.97,20250205,8090,10.88,20250102,21300,-57.89,20240226,7610,17.87,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,121309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9210,-50,5,-0.54,19941760,2174,63.23,9250,9280,9110,12030,6490,9260,9172.84,0.41,0,-217,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,408,-6.55,4.38,12,0.05,-1407.00,2101.00,22000,20240216,-58.14,7610,20241209,21.02,11070,-16.80,20250205,8090,13.84,20250102,21300,-56.76,20240226,7610,21.02,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,111306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-60,5,-0.65,11595290,1265,36.79,9250,9260,9110,12030,6490,9260,9166.24,0.41,0,-196,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,408,-6.54,4.38,12,0.03,-1407.00,2101.00,22000,20240216,-58.18,7610,20241209,20.89,11070,-16.89,20250205,8090,13.72,20250102,21300,-56.81,20240226,7610,20.89,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,101305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-80,5,-0.86,7017770,766,22.28,9250,9260,9110,12030,6490,9260,9161.58,0.41,0,-120,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,407,-6.52,4.37,12,0.02,-1407.00,2101.00,22000,20240216,-58.27,7610,20241209,20.63,11070,-17.07,20250205,8090,13.47,20250102,21300,-56.90,20240226,7610,20.63,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N +20250224,091313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-80,5,-0.86,4621340,506,14.72,9250,9250,9110,12030,6490,9260,9133.08,0.41,0,-22,9400,9330,9230,9160,9060,9365,9195,22,2770,500,5740,10,1,4430614,407,-6.52,4.37,12,0.01,-1407.00,2101.00,22000,20240216,-58.27,7610,20241209,20.63,11070,-17.07,20250205,8090,13.47,20250102,21300,-56.90,20240226,7610,20.63,20241209,0.08,N,417860,500,22 억,,18097,N,N,0,N,00,N 20250221,161301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,30,2,0.33,31454290,3406,57.13,9250,9300,9130,11990,6470,9230,9234.96,0.42,0,-317,9723,9476,9343,9096,8963,9410,9030,22,2760,500,5720,10,1,4430614,410,-6.58,4.41,12,0.08,-1407.00,2101.00,22000,20240216,-57.91,7610,20241209,21.68,11070,-16.35,20250205,8090,14.46,20250102,21500,-56.93,20240223,7610,21.68,20241209,0.08,N,417860,500,22 억,,18414,N,N,0,N,00,N 20250221,151305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9270,40,2,0.43,30500540,3303,55.40,9250,9300,9130,11990,6470,9230,9234.19,0.42,0,-264,9723,9476,9343,9096,8963,9410,9030,22,2760,500,5720,10,1,4430614,411,-6.59,4.41,12,0.07,-1407.00,2101.00,22000,20240216,-57.86,7610,20241209,21.81,11070,-16.26,20250205,8090,14.59,20250102,21500,-56.88,20240223,7610,21.81,20241209,0.08,N,417860,500,22 억,,18414,N,N,0,N,00,N 20250221,141306,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,60,2,0.65,28014600,3034,50.89,9250,9300,9130,11990,6470,9230,9233.55,0.42,0,-275,9723,9476,9343,9096,8963,9410,9030,22,2760,500,5720,10,1,4430614,412,-6.60,4.42,12,0.07,-1407.00,2101.00,22000,20240216,-57.77,7610,20241209,22.08,11070,-16.08,20250205,8090,14.83,20250102,21500,-56.79,20240223,7610,22.08,20241209,0.08,N,417860,500,22 억,,18414,N,N,0,N,00,N diff --git a/417970/price/prices-20250201.csv b/417970/price/prices-20250201.csv index 46ba5c136b82..87064dec0f04 100644 --- a/417970/price/prices-20250201.csv +++ b/417970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,-300,5,-2.45,518956510,43662,20.86,12060,12110,11790,15920,8580,12250,11885.70,0.86,0,1641,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,764,71.56,1.24,12,0.68,167.00,9618.00,18370,20240611,-34.95,7660,20241209,56.01,14230,-16.02,20250107,8900,34.27,20250102,18370,-34.95,20240611,7660,56.01,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,151313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,-280,5,-2.29,499301240,42017,20.08,12060,12110,11790,15920,8580,12250,11883.31,0.86,0,1914,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,766,71.68,1.24,12,0.66,167.00,9618.00,18370,20240611,-34.84,7660,20241209,56.27,14230,-15.88,20250107,8900,34.49,20250102,18370,-34.84,20240611,7660,56.27,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,141310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,-280,5,-2.29,434721250,36581,17.48,12060,12110,11790,15920,8580,12250,11883.80,0.86,0,-229,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,766,71.68,1.24,12,0.57,167.00,9618.00,18370,20240611,-34.84,7660,20241209,56.27,14230,-15.88,20250107,8900,34.49,20250102,18370,-34.84,20240611,7660,56.27,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,131312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,-330,5,-2.69,410433670,34550,16.51,12060,12110,11790,15920,8580,12250,11879.41,0.86,0,-149,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,762,71.38,1.24,12,0.54,167.00,9618.00,18370,20240611,-35.11,7660,20241209,55.61,14230,-16.23,20250107,8900,33.93,20250102,18370,-35.11,20240611,7660,55.61,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,-370,5,-3.02,387129990,32597,15.58,12060,12110,11790,15920,8580,12250,11876.25,0.86,0,-517,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,760,71.14,1.24,12,0.51,167.00,9618.00,18370,20240611,-35.33,7660,20241209,55.09,14230,-16.51,20250107,8900,33.48,20250102,18370,-35.33,20240611,7660,55.09,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,111307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-400,5,-3.27,362033960,30486,14.57,12060,12110,11790,15920,8580,12250,11875.42,0.86,0,-1317,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,758,70.96,1.23,12,0.48,167.00,9618.00,18370,20240611,-35.49,7660,20241209,54.70,14230,-16.73,20250107,8900,33.15,20250102,18370,-35.49,20240611,7660,54.70,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-420,5,-3.43,227510230,19102,9.13,12060,12110,11800,15920,8580,12250,11910.28,0.86,0,-2686,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,757,70.84,1.23,12,0.30,167.00,9618.00,18370,20240611,-35.60,7660,20241209,54.44,14230,-16.87,20250107,8900,32.92,20250102,18370,-35.60,20240611,7660,54.44,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N +20250224,091314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-420,5,-3.43,110134060,9223,4.41,12060,12110,11800,15920,8580,12250,11941.24,0.86,0,-2677,13623,12936,12503,11816,11383,13280,12160,32,3670,500,7350,10,1,6396700,757,70.84,1.23,12,0.14,167.00,9618.00,18370,20240611,-35.60,7660,20241209,54.44,14230,-16.87,20250107,8900,32.92,20250102,18370,-35.60,20240611,7660,54.44,20241209,5.04,N,417970,500,31 억,,54712,N,N,0,N,00,N 20250221,161301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,80,2,0.66,2621097880,209038,462.93,12070,13190,12070,15820,8520,12170,12539.97,1.08,0,-14606,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,784,73.35,1.27,12,3.27,167.00,9618.00,18370,20240611,-33.32,7660,20241209,59.92,14230,-13.91,20250107,8900,37.64,20250102,18370,-33.32,20240611,7660,59.92,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N 20250221,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12200,30,2,0.25,2572783460,205092,454.20,12070,13190,12070,15820,8520,12170,12545.40,1.08,0,-14428,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,780,73.05,1.27,12,3.21,167.00,9618.00,18370,20240611,-33.59,7660,20241209,59.27,14230,-14.27,20250107,8900,37.08,20250102,18370,-33.59,20240611,7660,59.27,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N 20250221,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,130,2,1.07,2421301020,192703,426.76,12070,13190,12070,15820,8520,12170,12565.91,1.08,0,-18011,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,787,73.65,1.28,12,3.01,167.00,9618.00,18370,20240611,-33.04,7660,20241209,60.57,14230,-13.56,20250107,8900,38.20,20250102,18370,-33.04,20240611,7660,60.57,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N diff --git a/418210/price/prices-20250201.csv b/418210/price/prices-20250201.csv index 1584be2323e4..8b1c5e107447 100644 --- a/418210/price/prices-20250201.csv +++ b/418210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,151313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,141310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,131312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,121310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,111307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,101306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20250224,091314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250221,161301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250221,151306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20250221,141307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20250201.csv b/418250/price/prices-20250201.csv index 70f75f0e31c7..0e94737cf7ed 100644 --- a/418250/price/prices-20250201.csv +++ b/418250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161312,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,151313,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,141310,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,131313,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,121310,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,111307,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,101306,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20250224,091314,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9630,-31.98,20240228,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250221,161301,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9790,-33.09,20240223,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250221,151306,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9790,-33.09,20240223,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20250221,141307,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-7.99,3.24,12,0.00,-820.00,2021.00,10160,20240216,-35.53,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,9790,-33.09,20240223,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250201.csv b/418420/price/prices-20250201.csv index 1977926d9859..468c95196aa9 100644 --- a/418420/price/prices-20250201.csv +++ b/418420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-35,5,-1.14,117394705,39033,89.20,3040,3085,2980,3975,2145,3060,3007.57,1.11,0,-8761,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,911,-12.55,4.10,12,0.13,-241.00,737.00,7660,20240215,-60.51,2400,20241209,26.04,4090,-26.04,20250107,2945,2.72,20250206,7100,-57.39,20240304,2400,26.04,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,109401535,36395,83.18,3040,3085,2980,3975,2145,3060,3005.95,1.11,0,-8849,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,914,-12.59,4.12,12,0.12,-241.00,737.00,7660,20240215,-60.38,2400,20241209,26.46,4090,-25.79,20250107,2945,3.06,20250206,7100,-57.25,20240304,2400,26.46,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,141310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-35,5,-1.14,99080525,32981,75.37,3040,3085,2980,3975,2145,3060,3004.17,1.11,0,-8403,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,911,-12.55,4.10,12,0.11,-241.00,737.00,7660,20240215,-60.51,2400,20241209,26.04,4090,-26.04,20250107,2945,2.72,20250206,7100,-57.39,20240304,2400,26.04,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,131313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,-30,5,-0.98,94403030,31435,71.84,3040,3085,2980,3975,2145,3060,3003.12,1.11,0,-8042,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,912,-12.57,4.11,12,0.10,-241.00,737.00,7660,20240215,-60.44,2400,20241209,26.25,4090,-25.92,20250107,2945,2.89,20250206,7100,-57.32,20240304,2400,26.25,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,121310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,-35,5,-1.14,89111770,29687,67.85,3040,3085,2980,3975,2145,3060,3001.71,1.11,0,-7665,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,911,-12.55,4.10,12,0.10,-241.00,737.00,7660,20240215,-60.51,2400,20241209,26.04,4090,-26.04,20250107,2945,2.72,20250206,7100,-57.39,20240304,2400,26.04,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,111308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,-55,5,-1.80,79622040,26538,60.65,3040,3085,2980,3975,2145,3060,3000.30,1.11,0,-8251,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,905,-12.47,4.08,12,0.09,-241.00,737.00,7660,20240215,-60.77,2400,20241209,25.21,4090,-26.53,20250107,2945,2.04,20250206,7100,-57.68,20240304,2400,25.21,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,101306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,-50,5,-1.63,38497000,12789,29.23,3040,3085,2995,3975,2145,3060,3010.16,1.11,0,-5817,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,906,-12.49,4.08,12,0.04,-241.00,737.00,7660,20240215,-60.70,2400,20241209,25.42,4090,-26.41,20250107,2945,2.21,20250206,7100,-57.61,20240304,2400,25.42,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N +20250224,091314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-40,5,-1.31,20968005,6952,15.89,3040,3085,3000,3975,2145,3060,3016.11,1.11,0,-4360,3150,3105,3055,3010,2960,3127,3032,32,915,100,2080,5,1,30108433,909,-12.53,4.10,12,0.02,-241.00,737.00,7660,20240215,-60.57,2400,20241209,25.83,4090,-26.16,20250107,2945,2.55,20250206,7100,-57.46,20240304,2400,25.83,20241209,0.62,N,418420,100,31 억,,335418,N,N,0,N,00,N 20250221,161302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,25,2,0.82,133116935,43533,32.53,3050,3100,3005,3945,2125,3035,3057.84,1.11,0,1532,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,921,-12.70,4.15,12,0.14,-241.00,737.00,7660,20240215,-60.05,2400,20241209,27.50,4090,-25.18,20250107,2945,3.90,20250206,7100,-56.90,20240304,2400,27.50,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N 20250221,151307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,20,2,0.66,130648870,42726,31.92,3050,3100,3005,3945,2125,3035,3057.83,1.11,0,1659,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,920,-12.68,4.15,12,0.14,-241.00,737.00,7660,20240215,-60.12,2400,20241209,27.29,4090,-25.31,20250107,2945,3.74,20250206,7100,-56.97,20240304,2400,27.29,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N 20250221,141307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,30,2,0.99,109179750,35690,26.67,3050,3100,3005,3945,2125,3035,3059.11,1.11,0,-1651,3291,3162,3086,2957,2881,3125,2920,32,910,100,2060,5,1,30108433,923,-12.72,4.16,12,0.12,-241.00,737.00,7660,20240215,-59.99,2400,20241209,27.71,4090,-25.06,20250107,2945,4.07,20250206,7100,-56.83,20240304,2400,27.71,20241209,0.61,N,418420,100,31 억,,333902,N,N,20,N,00,N diff --git a/418470/price/prices-20250201.csv b/418470/price/prices-20250201.csv index e9d38f49cb4f..316d27a1b136 100644 --- a/418470/price/prices-20250201.csv +++ b/418470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161313,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,-220,5,-1.44,573924090,38154,74.36,15210,15210,14950,19850,10690,15270,15042.27,4.92,0,-11692,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1279,7.31,2.19,12,0.45,2060.00,6881.00,29300,20240220,-48.63,12200,20241113,23.36,16940,-11.16,20250207,13110,14.80,20250120,25200,-40.28,20240226,12200,23.36,20241113,4.48,N,418470,500,42 억,,418557,N,N,48,N,00,N +20250224,151314,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15020,-250,5,-1.64,556637080,37005,72.12,15210,15210,14950,19850,10690,15270,15042.21,4.92,0,-11556,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1277,7.29,2.18,12,0.44,2060.00,6881.00,29300,20240220,-48.74,12200,20241113,23.11,16940,-11.33,20250207,13110,14.57,20250120,25200,-40.40,20240226,12200,23.11,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,141311,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15010,-260,5,-1.70,508020520,33770,65.81,15210,15210,14950,19850,10690,15270,15043.55,4.92,0,-11651,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1276,7.29,2.18,12,0.40,2060.00,6881.00,29300,20240220,-48.77,12200,20241113,23.03,16940,-11.39,20250207,13110,14.49,20250120,25200,-40.44,20240226,12200,23.03,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,131313,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15030,-240,5,-1.57,410232970,27263,53.13,15210,15210,14950,19850,10690,15270,15047.24,4.92,0,-9426,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1277,7.30,2.18,12,0.32,2060.00,6881.00,29300,20240220,-48.70,12200,20241113,23.20,16940,-11.28,20250207,13110,14.65,20250120,25200,-40.36,20240226,12200,23.20,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,121310,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,-220,5,-1.44,372148610,24731,48.20,15210,15210,14950,19850,10690,15270,15047.86,4.92,0,-9088,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1279,7.31,2.19,12,0.29,2060.00,6881.00,29300,20240220,-48.63,12200,20241113,23.36,16940,-11.16,20250207,13110,14.80,20250120,25200,-40.28,20240226,12200,23.36,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,111308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15050,-220,5,-1.44,340680040,22640,44.12,15210,15210,14950,19850,10690,15270,15047.70,4.92,0,-8904,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1279,7.31,2.19,12,0.27,2060.00,6881.00,29300,20240220,-48.63,12200,20241113,23.36,16940,-11.16,20250207,13110,14.80,20250120,25200,-40.28,20240226,12200,23.36,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,101306,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15070,-200,5,-1.31,256760870,17064,33.25,15210,15210,14950,19850,10690,15270,15046.93,4.92,0,-7662,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1281,7.32,2.19,12,0.20,2060.00,6881.00,29300,20240220,-48.57,12200,20241113,23.52,16940,-11.04,20250207,13110,14.95,20250120,25200,-40.20,20240226,12200,23.52,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N +20250224,091315,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,14980,-290,5,-1.90,124024610,8241,16.06,15210,15210,14950,19850,10690,15270,15049.70,4.92,0,-4674,15603,15436,15183,15016,14763,15520,15100,42,4580,500,9460,10,1,8499289,1273,7.27,2.18,12,0.10,2060.00,6881.00,29300,20240220,-48.87,12200,20241113,22.79,16940,-11.57,20250207,13110,14.26,20250120,25200,-40.56,20240226,12200,22.79,20241113,4.48,N,418470,500,42 억,,418557,N,N,81,N,00,N 20250221,161302,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15270,340,2,2.28,771531360,50930,74.00,14930,15350,14930,19400,10460,14930,15148.14,4.98,0,-4573,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1298,7.41,2.22,12,0.60,2060.00,6881.00,29300,20240220,-47.88,12200,20241113,25.16,16940,-9.86,20250207,13110,16.48,20250120,28250,-45.95,20240221,12200,25.16,20241113,4.43,N,418470,500,42 억,,423249,N,N,81,N,00,N 20250221,151307,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15190,260,2,1.74,723257050,47764,69.40,14930,15350,14930,19400,10460,14930,15142.30,4.98,0,-4009,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1291,7.37,2.21,12,0.56,2060.00,6881.00,29300,20240220,-48.16,12200,20241113,24.51,16940,-10.33,20250207,13110,15.87,20250120,28250,-46.23,20240221,12200,24.51,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N 20250221,141308,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15240,310,2,2.08,479167070,31756,46.14,14930,15260,14930,19400,10460,14930,15089.02,4.98,0,-395,15630,15280,15040,14690,14450,15455,14865,42,4470,500,9250,10,1,8499289,1295,7.40,2.21,12,0.37,2060.00,6881.00,29300,20240220,-47.99,12200,20241113,24.92,16940,-10.04,20250207,13110,16.25,20250120,28250,-46.05,20240221,12200,24.92,20241113,4.43,N,418470,500,42 억,,423249,N,N,232,N,00,N diff --git a/418550/price/prices-20250201.csv b/418550/price/prices-20250201.csv index fa700fbad148..ada91a6d26de 100644 --- a/418550/price/prices-20250201.csv +++ b/418550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161313,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14590,920,2,6.73,7478241790,525885,240.69,13590,14610,13390,17770,9570,13670,14220.08,1.53,0,21571,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4671,25.87,3.41,12,1.64,564.00,4284.00,32400,20240326,-54.97,12890,20250210,13.19,17800,-18.03,20250107,12890,13.19,20250210,32400,-54.97,20240326,12890,13.19,20250210,2.14,N,418550,100,32 억,,488992,N,N,646,N,00,N +20250224,151314,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14580,910,2,6.66,7247044960,510033,233.43,13590,14610,13390,17770,9570,13670,14209.34,1.53,0,21664,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4668,25.85,3.40,12,1.59,564.00,4284.00,32400,20240326,-55.00,12890,20250210,13.11,17800,-18.09,20250107,12890,13.11,20250210,32400,-55.00,20240326,12890,13.11,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,141311,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14440,770,2,5.63,6283817040,443867,203.15,13590,14600,13390,17770,9570,13670,14157.36,1.53,0,17047,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4623,25.60,3.37,12,1.39,564.00,4284.00,32400,20240326,-55.43,12890,20250210,12.02,17800,-18.88,20250107,12890,12.02,20250210,32400,-55.43,20240326,12890,12.02,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,131314,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14260,590,2,4.32,4753112760,338147,154.76,13590,14420,13390,17770,9570,13670,14056.75,1.53,0,266,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4566,25.28,3.33,12,1.06,564.00,4284.00,32400,20240326,-55.99,12890,20250210,10.63,17800,-19.89,20250107,12890,10.63,20250210,32400,-55.99,20240326,12890,10.63,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,121311,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14290,620,2,4.54,4364032490,310909,142.30,13590,14420,13390,17770,9570,13670,14036.78,1.53,0,1356,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4575,25.34,3.34,12,0.97,564.00,4284.00,32400,20240326,-55.90,12890,20250210,10.86,17800,-19.72,20250107,12890,10.86,20250210,32400,-55.90,20240326,12890,10.86,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,111308,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14090,420,2,3.07,3350539560,240051,109.87,13590,14300,13390,17770,9570,13670,13958.03,1.53,0,-10617,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4511,24.98,3.29,12,0.75,564.00,4284.00,32400,20240326,-56.51,12890,20250210,9.31,17800,-20.84,20250107,12890,9.31,20250210,32400,-56.51,20240326,12890,9.31,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,101307,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13980,310,2,2.27,2054191950,148310,67.88,13590,14200,13390,17770,9570,13670,13851.09,1.53,0,-17801,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4476,24.79,3.26,12,0.46,564.00,4284.00,32400,20240326,-56.85,12890,20250210,8.46,17800,-21.46,20250107,12890,8.46,20250210,32400,-56.85,20240326,12890,8.46,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N +20250224,091315,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13650,-20,5,-0.15,475183580,34929,15.99,13590,13820,13390,17770,9570,13670,13603.61,1.53,0,-8510,14070,13870,13530,13330,12990,13970,13430,32,4100,100,9560,10,1,32017673,4370,24.20,3.19,12,0.11,564.00,4284.00,32400,20240326,-57.87,12890,20250210,5.90,17800,-23.31,20250107,12890,5.90,20250210,32400,-57.87,20240326,12890,5.90,20250210,2.14,N,418550,100,32 억,,488992,N,N,338,N,00,N 20250221,161302,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13670,360,2,2.70,2889319840,214078,63.47,13360,13730,13190,17300,9320,13310,13495.21,1.49,0,19912,14203,13756,13453,13006,12703,13605,12855,32,3990,100,9310,10,1,32017673,4377,24.24,3.19,12,0.67,564.00,4284.00,32400,20240326,-57.81,12890,20250210,6.05,17800,-23.20,20250107,12890,6.05,20250210,32400,-57.81,20240326,12890,6.05,20250210,2.24,N,418550,100,32 억,,477322,N,N,338,N,00,N 20250221,151307,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13660,350,2,2.63,2649561640,196557,58.28,13360,13680,13190,17300,9320,13310,13479.86,1.49,0,20427,14203,13756,13453,13006,12703,13605,12855,32,3990,100,9310,10,1,32017673,4374,24.22,3.19,12,0.61,564.00,4284.00,32400,20240326,-57.84,12890,20250210,5.97,17800,-23.26,20250107,12890,5.97,20250210,32400,-57.84,20240326,12890,5.97,20250210,2.24,N,418550,100,32 억,,477322,N,N,1070,N,00,N 20250221,141308,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13530,220,2,1.65,1987773100,147918,43.86,13360,13640,13190,17300,9320,13310,13438.34,1.49,0,-7329,14203,13756,13453,13006,12703,13605,12855,32,3990,100,9310,10,1,32017673,4332,23.99,3.16,12,0.46,564.00,4284.00,32400,20240326,-58.24,12890,20250210,4.97,17800,-23.99,20250107,12890,4.97,20250210,32400,-58.24,20240326,12890,4.97,20250210,2.24,N,418550,100,32 억,,477322,N,N,1070,N,00,N diff --git a/418620/price/prices-20250201.csv b/418620/price/prices-20250201.csv index 7aacaec1a19a..9bb2b9f956fa 100644 --- a/418620/price/prices-20250201.csv +++ b/418620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,10,2,0.24,163552775,39095,115.80,4075,4220,4075,5460,2940,4200,4183.30,2.22,0,10412,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,406,-5.53,-4.29,12,0.41,-761.00,-981.00,36476,20240223,-88.46,3638,20250120,15.72,6044,-30.34,20250107,3638,15.72,20250120,27500,-84.69,20240319,3800,10.79,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,10,2,0.24,160346980,38333,113.54,4075,4220,4075,5460,2940,4200,4183.00,2.22,0,10038,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,406,-5.53,-4.29,12,0.40,-761.00,-981.00,36476,20240223,-88.46,3638,20250120,15.72,6044,-30.34,20250107,3638,15.72,20250120,27500,-84.69,20240319,3800,10.79,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,15,2,0.36,123448075,29497,87.37,4075,4220,4075,5460,2940,4200,4185.11,2.22,0,7308,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,407,-5.54,-4.30,12,0.31,-761.00,-981.00,36476,20240223,-88.44,3638,20250120,15.86,6044,-30.26,20250107,3638,15.86,20250120,27500,-84.67,20240319,3800,10.92,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,131314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-15,5,-0.36,85704970,20520,60.78,4075,4205,4075,5460,2940,4200,4176.66,2.22,0,401,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,404,-5.50,-4.27,12,0.21,-761.00,-981.00,36476,20240223,-88.53,3638,20250120,15.04,6044,-30.76,20250107,3638,15.04,20250120,27500,-84.78,20240319,3800,10.13,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,121311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-40,5,-0.95,80368915,19241,56.99,4075,4205,4075,5460,2940,4200,4176.96,2.22,0,-26,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,401,-5.47,-4.24,12,0.20,-761.00,-981.00,36476,20240223,-88.60,3638,20250120,14.35,6044,-31.17,20250107,3638,14.35,20250120,27500,-84.87,20240319,3800,9.47,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,111308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-5,5,-0.12,63941430,15321,45.38,4075,4205,4075,5460,2940,4200,4173.45,2.22,0,-382,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,405,-5.51,-4.28,12,0.16,-761.00,-981.00,36476,20240223,-88.50,3638,20250120,15.31,6044,-30.59,20250107,3638,15.31,20250120,27500,-84.75,20240319,3800,10.39,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,101307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-45,5,-1.07,29756330,7170,21.24,4075,4205,4075,5460,2940,4200,4150.12,2.22,0,-1092,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,401,-5.46,-4.24,12,0.07,-761.00,-981.00,36476,20240223,-88.61,3638,20250120,14.21,6044,-31.25,20250107,3638,14.21,20250120,27500,-84.89,20240319,3800,9.34,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N +20250224,091315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-110,5,-2.62,5101595,1249,3.70,4075,4130,4075,5460,2940,4200,4084.54,2.22,0,-96,4320,4260,4180,4120,4040,4290,4150,48,1260,500,2600,5,1,9650477,395,-5.37,-4.17,12,0.01,-761.00,-981.00,36476,20240223,-88.79,3638,20250120,12.42,6044,-32.33,20250107,3638,12.42,20250120,27500,-85.13,20240319,3800,7.63,20250213,0.18,N,418620,500,48 억,,214631,N,N,0,N,00,N 20250221,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-25,5,-0.59,139466780,33560,107.16,4175,4240,4100,5490,2960,4225,4155.74,2.18,0,4600,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,405,-5.52,-4.28,12,0.35,-761.00,-981.00,36476,20240223,-88.49,3638,20250120,15.45,6044,-30.51,20250107,3638,15.45,20250120,39650,-89.41,20240223,3800,10.53,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N 20250221,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,-30,5,-0.71,135019330,32499,103.77,4175,4240,4100,5490,2960,4225,4154.57,2.18,0,4784,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,405,-5.51,-4.28,12,0.34,-761.00,-981.00,36476,20240223,-88.50,3638,20250120,15.31,6044,-30.59,20250107,3638,15.31,20250120,39650,-89.42,20240223,3800,10.39,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N 20250221,141308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-35,5,-0.83,120011000,28908,92.30,4175,4240,4100,5490,2960,4225,4151.48,2.18,0,3626,4585,4405,4280,4100,3975,4342,4037,48,1265,500,2610,5,1,9650477,404,-5.51,-4.27,12,0.30,-761.00,-981.00,36476,20240223,-88.51,3638,20250120,15.17,6044,-30.68,20250107,3638,15.17,20250120,39650,-89.43,20240223,3800,10.26,20250213,0.18,N,418620,500,48 억,,210031,N,N,0,N,00,N diff --git a/419050/price/prices-20250201.csv b/419050/price/prices-20250201.csv index 1b85771f0292..13b411bcd0af 100644 --- a/419050/price/prices-20250201.csv +++ b/419050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1764,18,2,1.03,2243939219,1240764,323.61,1722,1894,1717,2265,1223,1746,1808.56,0.83,0,-77843,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1009,19.82,1.40,12,2.17,89.00,1262.00,3340,20240327,-47.19,1550,20241209,13.81,1924,-8.32,20250110,1588,11.08,20250203,3340,-47.19,20240327,1550,13.81,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,151315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,44,2,2.52,2113113497,1167062,304.39,1722,1894,1717,2265,1223,1746,1810.66,0.83,0,-103755,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1024,20.11,1.42,12,2.04,89.00,1262.00,3340,20240327,-46.41,1550,20241209,15.48,1924,-6.96,20250110,1588,12.72,20250203,3340,-46.41,20240327,1550,15.48,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,141312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1777,31,2,1.78,376745242,214180,55.86,1722,1784,1717,2265,1223,1746,1759.05,0.83,0,34493,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1016,19.97,1.41,12,0.37,89.00,1262.00,3340,20240327,-46.80,1550,20241209,14.65,1924,-7.64,20250110,1588,11.90,20250203,3340,-46.80,20240327,1550,14.65,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,131314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1774,28,2,1.60,307556269,175096,45.67,1722,1784,1717,2265,1223,1746,1756.54,0.83,0,21664,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1015,19.93,1.41,12,0.31,89.00,1262.00,3340,20240327,-46.89,1550,20241209,14.45,1924,-7.80,20250110,1588,11.71,20250203,3340,-46.89,20240327,1550,14.45,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,121311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1770,24,2,1.37,266600491,151964,39.64,1722,1784,1717,2265,1223,1746,1754.40,0.83,0,20133,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1012,19.89,1.40,12,0.27,89.00,1262.00,3340,20240327,-47.01,1550,20241209,14.19,1924,-8.00,20250110,1588,11.46,20250203,3340,-47.01,20240327,1550,14.19,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,111309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1751,5,2,0.29,192632974,110126,28.72,1722,1774,1717,2265,1223,1746,1749.22,0.83,0,-1951,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1002,19.67,1.39,12,0.19,89.00,1262.00,3340,20240327,-47.57,1550,20241209,12.97,1924,-8.99,20250110,1588,10.26,20250203,3340,-47.57,20240327,1550,12.97,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,101307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1744,-2,5,-0.11,146219575,83655,21.82,1722,1774,1717,2265,1223,1746,1747.90,0.83,0,-44,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,998,19.60,1.38,12,0.15,89.00,1262.00,3340,20240327,-47.78,1550,20241209,12.52,1924,-9.36,20250110,1588,9.82,20250203,3340,-47.78,20240327,1550,12.52,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N +20250224,091316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1748,2,2,0.11,54332782,31383,8.19,1722,1753,1717,2265,1223,1746,1730.96,0.83,0,-601,1845,1795,1764,1714,1683,1780,1699,57,519,100,1250,1,1,57196240,1000,19.64,1.39,12,0.05,89.00,1262.00,3340,20240327,-47.66,1550,20241209,12.77,1924,-9.15,20250110,1588,10.08,20250203,3340,-47.66,20240327,1550,12.77,20241209,2.82,N,419050,100,57 억,,475000,N,N,0,N,00,N 20250221,161303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1746,15,2,0.87,680178794,382855,117.52,1755,1814,1733,2250,1212,1731,1776.60,0.87,0,-24069,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,999,19.62,1.38,12,0.67,89.00,1262.00,3340,20240327,-47.72,1550,20241209,12.65,1924,-9.25,20250110,1588,9.95,20250203,3340,-47.72,20240327,1550,12.65,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N 20250221,151308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,19,2,1.10,659436995,370962,113.87,1755,1814,1733,2250,1212,1731,1777.64,0.87,0,-24621,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1001,19.66,1.39,12,0.65,89.00,1262.00,3340,20240327,-47.60,1550,20241209,12.90,1924,-9.04,20250110,1588,10.20,20250203,3340,-47.60,20240327,1550,12.90,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N 20250221,141308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1748,17,2,0.98,620819338,348821,107.08,1755,1814,1733,2250,1212,1731,1779.77,0.87,0,-31184,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1000,19.64,1.39,12,0.61,89.00,1262.00,3340,20240327,-47.66,1550,20241209,12.77,1924,-9.15,20250110,1588,10.08,20250203,3340,-47.66,20240327,1550,12.77,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N diff --git a/419080/price/prices-20250201.csv b/419080/price/prices-20250201.csv index 1a14a185f269..38f0e4107736 100644 --- a/419080/price/prices-20250201.csv +++ b/419080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,70,2,0.70,357831660,35379,53.18,9970,10320,9900,13090,7050,10070,10114.24,0.00,0,550,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1071,338.00,2.21,12,0.33,30.00,4588.00,17980,20240415,-43.60,7050,20241210,43.83,11010,-7.90,20250220,7990,26.91,20250203,17980,-43.60,20240415,7050,43.83,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,130,2,1.29,338518900,33479,50.32,9970,10320,9900,13090,7050,10070,10111.38,0.00,0,628,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1078,340.00,2.22,12,0.32,30.00,4588.00,17980,20240415,-43.27,7050,20241210,44.68,11010,-7.36,20250220,7990,27.66,20250203,17980,-43.27,20240415,7050,44.68,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,141312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,200,2,1.99,319376210,31606,47.51,9970,10320,9900,13090,7050,10070,10104.92,0.00,0,423,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1085,342.33,2.24,12,0.30,30.00,4588.00,17980,20240415,-42.88,7050,20241210,45.67,11010,-6.72,20250220,7990,28.54,20250203,17980,-42.88,20240415,7050,45.67,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,131314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,250,2,2.48,295249180,29252,43.97,9970,10320,9900,13090,7050,10070,10093.30,0.00,0,10,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1090,344.00,2.25,12,0.28,30.00,4588.00,17980,20240415,-42.60,7050,20241210,46.38,11010,-6.27,20250220,7990,29.16,20250203,17980,-42.60,20240415,7050,46.38,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,121312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,70,2,0.70,183029970,18232,27.41,9970,10160,9900,13090,7050,10070,10038.94,0.00,0,-3522,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1071,338.00,2.21,12,0.17,30.00,4588.00,17980,20240415,-43.60,7050,20241210,43.83,11010,-7.90,20250220,7990,26.91,20250203,17980,-43.60,20240415,7050,43.83,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,111309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-60,5,-0.60,143650770,14330,21.54,9970,10160,9900,13090,7050,10070,10024.48,0.00,0,-4558,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1058,333.67,2.18,12,0.14,30.00,4588.00,17980,20240415,-44.33,7050,20241210,41.99,11010,-9.08,20250220,7990,25.28,20250203,17980,-44.33,20240415,7050,41.99,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,101308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-70,5,-0.70,107271540,10688,16.07,9970,10160,9900,13090,7050,10070,10036.63,0.00,0,-4385,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1057,333.33,2.18,12,0.10,30.00,4588.00,17980,20240415,-44.38,7050,20241210,41.84,11010,-9.17,20250220,7990,25.16,20250203,17980,-44.38,20240415,7050,41.84,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N +20250224,091316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,-130,5,-1.29,42321180,4228,6.36,9970,10140,9900,13090,7050,10070,10009.74,0.00,0,-1190,10576,10322,10116,9862,9656,10220,9760,53,3020,500,6840,10,1,10565477,1050,331.33,2.17,12,0.04,30.00,4588.00,17980,20240415,-44.72,7050,20241210,40.99,11010,-9.72,20250220,7990,24.41,20250203,17980,-44.72,20240415,7050,40.99,20241210,1.49,N,419080,500,52 억,,0,N,N,0,N,00,N 20250221,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-140,5,-1.37,666701300,66390,29.90,10240,10370,9910,13270,7150,10210,10042.19,0.00,0,-17101,11543,10876,10343,9676,9143,10610,9410,53,3060,500,6940,10,1,10565477,1064,335.67,2.19,12,0.63,30.00,4588.00,17980,20240415,-43.99,7050,20241210,42.84,11010,-8.54,20250220,7990,26.03,20250203,17980,-43.99,20240415,7050,42.84,20241210,1.44,N,419080,500,52 억,,0,N,N,0,N,00,N 20250221,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,-190,5,-1.86,642957050,64027,28.84,10240,10370,9910,13270,7150,10210,10041.97,0.00,0,-16731,11543,10876,10343,9676,9143,10610,9410,53,3060,500,6940,10,1,10565477,1059,334.00,2.18,12,0.61,30.00,4588.00,17980,20240415,-44.27,7050,20241210,42.13,11010,-8.99,20250220,7990,25.41,20250203,17980,-44.27,20240415,7050,42.13,20241210,1.44,N,419080,500,52 억,,0,N,N,0,N,00,N 20250221,141309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-210,5,-2.06,584978470,58247,26.24,10240,10370,9910,13270,7150,10210,10043.07,0.00,0,-18654,11543,10876,10343,9676,9143,10610,9410,53,3060,500,6940,10,1,10565477,1057,333.33,2.18,12,0.55,30.00,4588.00,17980,20240415,-44.38,7050,20241210,41.84,11010,-9.17,20250220,7990,25.16,20250203,17980,-44.38,20240415,7050,41.84,20241210,1.44,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250201.csv b/419120/price/prices-20250201.csv index 3190a48ce3ff..2273a33a6cf3 100644 --- a/419120/price/prices-20250201.csv +++ b/419120/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-120,5,-1.74,245212460,35760,54.99,6800,7010,6710,8980,4840,6910,6857.47,0.43,0,-2349,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,528,16.32,0.91,12,0.46,416.00,7482.00,13900,20240213,-51.15,5110,20241209,32.88,8170,-16.89,20250218,5390,25.97,20250203,12120,-43.98,20240311,5110,32.88,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,-60,5,-0.87,216533960,31552,48.52,6800,7010,6710,8980,4840,6910,6862.76,0.43,0,-2080,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,533,16.47,0.92,12,0.41,416.00,7482.00,13900,20240213,-50.72,5110,20241209,34.05,8170,-16.16,20250218,5390,27.09,20250203,12120,-43.48,20240311,5110,34.05,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,141312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-90,5,-1.30,193220860,28132,43.26,6800,7010,6710,8980,4840,6910,6868.36,0.43,0,-2203,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,530,16.39,0.91,12,0.36,416.00,7482.00,13900,20240213,-50.94,5110,20241209,33.46,8170,-16.52,20250218,5390,26.53,20250203,12120,-43.73,20240311,5110,33.46,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,131315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6870,-40,5,-0.58,183855400,26762,41.15,6800,7010,6710,8980,4840,6910,6870.02,0.43,0,-2228,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,534,16.51,0.92,12,0.34,416.00,7482.00,13900,20240213,-50.58,5110,20241209,34.44,8170,-15.91,20250218,5390,27.46,20250203,12120,-43.32,20240311,5110,34.44,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,121312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,0,3,0.00,135531120,19686,30.27,6800,7010,6710,8980,4840,6910,6884.64,0.43,0,-3093,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,537,16.61,0.92,12,0.25,416.00,7482.00,13900,20240213,-50.29,5110,20241209,35.23,8170,-15.42,20250218,5390,28.20,20250203,12120,-42.99,20240311,5110,35.23,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,111309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,50,2,0.72,102305260,14910,22.93,6800,6960,6710,8980,4840,6910,6861.52,0.43,0,-2622,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,541,16.73,0.93,12,0.19,416.00,7482.00,13900,20240213,-49.93,5110,20241209,36.20,8170,-14.81,20250218,5390,29.13,20250203,12120,-42.57,20240311,5110,36.20,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,101308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6880,-30,5,-0.43,75771690,11068,17.02,6800,6960,6710,8980,4840,6910,6846.01,0.43,0,-2070,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,535,16.54,0.92,12,0.14,416.00,7482.00,13900,20240213,-50.50,5110,20241209,34.64,8170,-15.79,20250218,5390,27.64,20250203,12120,-43.23,20240311,5110,34.64,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N +20250224,091316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,-50,5,-0.72,36833360,5423,8.34,6800,6880,6710,8980,4840,6910,6792.04,0.43,0,-847,7403,7156,6903,6656,6403,7280,6780,39,2070,500,4280,10,1,7774326,533,16.49,0.92,12,0.07,416.00,7482.00,13900,20240213,-50.65,5110,20241209,34.25,8170,-16.03,20250218,5390,27.27,20250203,12120,-43.40,20240311,5110,34.25,20241209,2.37,N,419120,500,38 억,,33365,N,N,0,N,00,N 20250221,161304,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,120,2,1.77,429231670,62147,89.32,6650,7150,6650,8820,4760,6790,6906.73,0.40,0,2467,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,537,16.61,0.92,12,0.80,416.00,7482.00,13900,20240213,-50.29,5110,20241209,35.23,8170,-15.42,20250218,5390,28.20,20250203,12450,-44.50,20240221,5110,35.23,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N 20250221,151308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,120,2,1.77,413112380,59810,85.96,6650,7150,6650,8820,4760,6790,6907.09,0.40,0,2514,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,537,16.61,0.92,12,0.77,416.00,7482.00,13900,20240213,-50.29,5110,20241209,35.23,8170,-15.42,20250218,5390,28.20,20250203,12450,-44.50,20240221,5110,35.23,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N 20250221,141309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,70,2,1.03,373863080,54108,77.77,6650,7150,6650,8820,4760,6790,6909.58,0.40,0,2368,7176,6982,6886,6692,6596,6935,6645,39,2030,500,4200,10,1,7774326,533,16.49,0.92,12,0.70,416.00,7482.00,13900,20240213,-50.65,5110,20241209,34.25,8170,-16.03,20250218,5390,27.27,20250203,12450,-44.90,20240221,5110,34.25,20241209,2.20,N,419120,500,38 억,,30895,N,N,0,N,00,N diff --git a/419530/price/prices-20250201.csv b/419530/price/prices-20250201.csv index 2c7dae2b1b3f..74fbfbaed4af 100644 --- a/419530/price/prices-20250201.csv +++ b/419530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161315,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24250,-150,5,-0.61,5113021100,212394,70.28,24350,25000,23000,31700,17100,24400,24073.11,14.21,0,38138,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2083,-12.14,4.59,12,2.47,-1997.00,5288.00,25850,20250220,-6.19,8800,20240625,175.57,25850,-6.19,20250220,12340,96.52,20250102,25850,-6.19,20250220,8800,175.57,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,151316,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,0,3,0.00,4980256500,206939,68.48,24350,25000,23000,31700,17100,24400,24066.30,14.21,0,36610,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2096,-12.22,4.61,12,2.41,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,141313,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24300,-100,5,-0.41,4638440050,192869,63.82,24350,25000,23000,31700,17100,24400,24049.69,14.21,0,32935,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2088,-12.17,4.60,12,2.25,-1997.00,5288.00,25850,20250220,-6.00,8800,20240625,176.14,25850,-6.00,20250220,12340,96.92,20250102,25850,-6.00,20250220,8800,176.14,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,131315,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,0,3,0.00,4263119600,177479,58.73,24350,25000,23000,31700,17100,24400,24020.42,14.21,0,25258,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2096,-12.22,4.61,12,2.07,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,121312,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24750,350,2,1.43,3567074150,149363,49.43,24350,24750,23000,31700,17100,24400,23881.91,14.21,0,24353,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2126,-12.39,4.68,12,1.74,-1997.00,5288.00,25850,20250220,-4.26,8800,20240625,181.25,25850,-4.26,20250220,12340,100.57,20250102,25850,-4.26,20250220,8800,181.25,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,111310,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24300,-100,5,-0.41,3003345900,126400,41.83,24350,24350,23000,31700,17100,24400,23760.65,14.21,0,24398,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2088,-12.17,4.60,12,1.47,-1997.00,5288.00,25850,20250220,-6.00,8800,20240625,176.14,25850,-6.00,20250220,12340,96.92,20250102,25850,-6.00,20250220,8800,176.14,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,101308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24050,-350,5,-1.43,2548923600,107442,35.55,24350,24350,23000,31700,17100,24400,23723.72,14.21,0,18631,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2066,-12.04,4.55,12,1.25,-1997.00,5288.00,25850,20250220,-6.96,8800,20240625,173.30,25850,-6.96,20250220,12340,94.89,20250102,25850,-6.96,20250220,8800,173.30,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N +20250224,091317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,23600,-800,5,-3.28,1042283300,43752,14.48,24350,24350,23450,31700,17100,24400,23822.53,14.21,0,12166,26500,25450,24700,23650,22900,25075,23275,43,7300,500,18050,50,1,8590930,2027,-11.82,4.46,12,0.51,-1997.00,5288.00,25850,20250220,-8.70,8800,20240625,168.18,25850,-8.70,20250220,12340,91.25,20250102,25850,-8.70,20250220,8800,168.18,20240625,3.35,N,419530,500,42 억,,1220869,N,N,0,N,00,N 20250221,161304,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,-200,5,-0.81,7424867500,300584,33.62,24600,25750,23950,31950,17250,24600,24701.78,14.30,0,-10468,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2096,-12.22,4.61,12,3.50,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N 20250221,151309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-50,5,-0.20,7170903700,290145,32.45,24600,25750,23950,31950,17250,24600,24714.99,14.30,0,-11263,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2109,-12.29,4.64,12,3.38,-1997.00,5288.00,25850,20250220,-5.03,8800,20240625,178.98,25850,-5.03,20250220,12340,98.95,20250102,25850,-5.03,20250220,8800,178.98,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N 20250221,141309,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24400,-200,5,-0.81,6258823700,253262,28.33,24600,25750,23950,31950,17250,24600,24712.95,14.30,0,-16262,27666,26132,24316,22782,20966,25225,21875,43,7350,500,18200,50,1,8590930,2096,-12.22,4.61,12,2.95,-1997.00,5288.00,25850,20250220,-5.61,8800,20240625,177.27,25850,-5.61,20250220,12340,97.73,20250102,25850,-5.61,20250220,8800,177.27,20240625,3.30,N,419530,500,42 억,,1228474,N,N,0,N,00,N diff --git a/419540/price/prices-20250201.csv b/419540/price/prices-20250201.csv index b1245b008230..230adebe85cd 100644 --- a/419540/price/prices-20250201.csv +++ b/419540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1659,-13,5,-0.78,24672033,14998,29.08,1655,1668,1634,2170,1171,1672,1645.01,1.26,0,-859,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,381,47.40,2.06,12,0.07,35.00,807.00,2595,20240620,-36.07,1419,20241209,16.91,1758,-5.63,20250113,1560,6.35,20250203,2595,-36.07,20240620,1419,16.91,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,151316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1647,-25,5,-1.50,22745704,13836,26.83,1655,1668,1634,2170,1171,1672,1643.95,1.26,0,-446,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,379,47.06,2.04,12,0.06,35.00,807.00,2595,20240620,-36.53,1419,20241209,16.07,1758,-6.31,20250113,1560,5.58,20250203,2595,-36.53,20240620,1419,16.07,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,141313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1644,-28,5,-1.67,20703322,12594,24.42,1655,1668,1634,2170,1171,1672,1643.90,1.26,0,-412,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,378,46.97,2.04,12,0.05,35.00,807.00,2595,20240620,-36.65,1419,20241209,15.86,1758,-6.48,20250113,1560,5.38,20250203,2595,-36.65,20240620,1419,15.86,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,131315,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1662,-10,5,-0.60,19551384,11895,23.06,1655,1668,1634,2170,1171,1672,1643.66,1.26,0,-57,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,382,47.49,2.06,12,0.05,35.00,807.00,2595,20240620,-35.95,1419,20241209,17.12,1758,-5.46,20250113,1560,6.54,20250203,2595,-35.95,20240620,1419,17.12,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,121313,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1665,-7,5,-0.42,17731492,10800,20.94,1655,1668,1634,2170,1171,1672,1641.80,1.26,0,1035,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,383,47.57,2.06,12,0.05,35.00,807.00,2595,20240620,-35.84,1419,20241209,17.34,1758,-5.29,20250113,1560,6.73,20250203,2595,-35.84,20240620,1419,17.34,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,111310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1646,-26,5,-1.56,16866588,10279,19.93,1655,1668,1634,2170,1171,1672,1640.88,1.26,0,1332,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,378,47.03,2.04,12,0.04,35.00,807.00,2595,20240620,-36.57,1419,20241209,16.00,1758,-6.37,20250113,1560,5.51,20250203,2595,-36.57,20240620,1419,16.00,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,101308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1636,-36,5,-2.15,13537056,8252,16.00,1655,1668,1634,2170,1171,1672,1640.46,1.26,0,1729,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,376,46.74,2.03,12,0.04,35.00,807.00,2595,20240620,-36.96,1419,20241209,15.29,1758,-6.94,20250113,1560,4.87,20250203,2595,-36.96,20240620,1419,15.29,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N +20250224,091317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1639,-33,5,-1.97,3981535,2420,4.69,1655,1655,1639,2170,1171,1672,1645.26,1.26,0,191,1696,1683,1669,1656,1642,1677,1650,23,498,100,1200,1,1,22992511,377,46.83,2.03,12,0.01,35.00,807.00,2595,20240620,-36.84,1419,20241209,15.50,1758,-6.77,20250113,1560,5.06,20250203,2595,-36.84,20240620,1419,15.50,20241209,3.09,N,419540,100,22 억,,289423,N,N,0,N,00,N 20250221,161304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1672,-10,5,-0.59,85727822,51454,110.76,1678,1682,1655,2185,1178,1682,1666.11,1.22,0,9339,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,384,47.77,2.07,12,0.22,35.00,807.00,2595,20240620,-35.57,1419,20241209,17.83,1758,-4.89,20250113,1560,7.18,20250203,2595,-35.57,20240620,1419,17.83,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N 20250221,151309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1666,-16,5,-0.95,74913860,44970,96.81,1678,1682,1655,2185,1178,1682,1665.86,1.22,0,10549,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,383,47.60,2.06,12,0.20,35.00,807.00,2595,20240620,-35.80,1419,20241209,17.41,1758,-5.23,20250113,1560,6.79,20250203,2595,-35.80,20240620,1419,17.41,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N 20250221,141310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1678,-4,5,-0.24,42723701,25658,55.23,1678,1682,1655,2185,1178,1682,1665.12,1.22,0,8788,1726,1704,1678,1656,1630,1691,1643,23,503,100,1210,1,1,22992511,386,47.94,2.08,12,0.11,35.00,807.00,2595,20240620,-35.34,1419,20241209,18.25,1758,-4.55,20250113,1560,7.56,20250203,2595,-35.34,20240620,1419,18.25,20241209,3.04,N,419540,100,22 억,,280058,N,N,0,N,00,N diff --git a/420570/price/prices-20250201.csv b/420570/price/prices-20250201.csv index 36c96539a4a2..ec523aa22b36 100644 --- a/420570/price/prices-20250201.csv +++ b/420570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8810,-390,5,-4.24,155317060,17460,149.58,9090,9120,8810,11960,6440,9200,8893.70,1.77,0,-801,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,505,9.72,2.75,12,0.30,906.00,3207.00,41250,20240530,-78.64,7940,20241209,10.96,9980,-11.72,20250108,8200,7.44,20250203,41250,-78.64,20240530,7940,10.96,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,151316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8880,-320,5,-3.48,148404200,16676,142.86,9090,9120,8810,11960,6440,9200,8897.31,1.77,0,-783,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,509,9.80,2.77,12,0.29,906.00,3207.00,41250,20240530,-78.47,7940,20241209,11.84,9980,-11.02,20250108,8200,8.29,20250203,41250,-78.47,20240530,7940,11.84,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,141313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8820,-380,5,-4.13,138071990,15507,132.85,9090,9120,8810,11960,6440,9200,8901.77,1.77,0,-791,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,506,9.74,2.75,12,0.27,906.00,3207.00,41250,20240530,-78.62,7940,20241209,11.08,9980,-11.62,20250108,8200,7.56,20250203,41250,-78.62,20240530,7940,11.08,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,131316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8820,-380,5,-4.13,127038780,14256,122.13,9090,9120,8810,11960,6440,9200,8909.05,1.77,0,-794,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,506,9.74,2.75,12,0.25,906.00,3207.00,41250,20240530,-78.62,7940,20241209,11.08,9980,-11.62,20250108,8200,7.56,20250203,41250,-78.62,20240530,7940,11.08,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,121313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8940,-260,5,-2.83,76219980,8511,72.91,9090,9120,8860,11960,6440,9200,8952.32,1.77,0,-280,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,513,9.87,2.79,12,0.15,906.00,3207.00,41250,20240530,-78.33,7940,20241209,12.59,9980,-10.42,20250108,8200,9.02,20250203,41250,-78.33,20240530,7940,12.59,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,111310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-290,5,-3.15,53754270,5981,51.24,9090,9120,8900,11960,6440,9200,8983.60,1.77,0,-871,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,511,9.83,2.78,12,0.10,906.00,3207.00,41250,20240530,-78.40,7940,20241209,12.22,9980,-10.72,20250108,8200,8.66,20250203,41250,-78.40,20240530,7940,12.22,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,101309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8970,-230,5,-2.50,36876790,4089,35.03,9090,9120,8920,11960,6440,9200,9013.61,1.77,0,-751,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,514,9.90,2.80,12,0.07,906.00,3207.00,41250,20240530,-78.25,7940,20241209,12.97,9980,-10.12,20250108,8200,9.39,20250203,41250,-78.25,20240530,7940,12.97,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N +20250224,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9100,-100,5,-1.09,11747260,1294,11.09,9090,9120,9030,11960,6440,9200,9067.17,1.77,0,-101,9553,9376,9183,9006,8813,9280,8910,29,2760,500,5700,10,1,5732807,522,10.04,2.84,12,0.02,906.00,3207.00,41250,20240530,-77.94,7940,20241209,14.61,9980,-8.82,20250108,8200,10.98,20250203,41250,-77.94,20240530,7940,14.61,20241209,1.09,N,420570,500,28 억,,101261,N,N,0,N,00,N 20250221,161304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9200,-60,5,-0.65,107645130,11673,35.67,9300,9360,8990,12030,6490,9260,9221.91,1.77,0,-95,9600,9430,9340,9170,9080,9385,9125,29,2770,500,5740,10,1,5732807,527,10.15,2.87,12,0.20,906.00,3207.00,41250,20240530,-77.70,7940,20241209,15.87,9980,-7.82,20250108,8200,12.20,20250203,41250,-77.70,20240530,7940,15.87,20241209,1.06,N,420570,500,28 억,,101355,N,N,0,N,00,N 20250221,151309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,-20,5,-0.22,93129980,10088,30.82,9300,9360,8990,12030,6490,9260,9231.76,1.77,0,-497,9600,9430,9340,9170,9080,9385,9125,29,2770,500,5740,10,1,5732807,530,10.20,2.88,12,0.18,906.00,3207.00,41250,20240530,-77.60,7940,20241209,16.37,9980,-7.41,20250108,8200,12.68,20250203,41250,-77.60,20240530,7940,16.37,20241209,1.06,N,420570,500,28 억,,101355,N,N,0,N,00,N 20250221,141310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9210,-50,5,-0.54,80462640,8717,26.64,9300,9360,8990,12030,6490,9260,9230.54,1.77,0,-627,9600,9430,9340,9170,9080,9385,9125,29,2770,500,5740,10,1,5732807,528,10.17,2.87,12,0.15,906.00,3207.00,41250,20240530,-77.67,7940,20241209,15.99,9980,-7.72,20250108,8200,12.32,20250203,41250,-77.67,20240530,7940,15.99,20241209,1.06,N,420570,500,28 억,,101355,N,N,0,N,00,N diff --git a/420770/price/prices-20250201.csv b/420770/price/prices-20250201.csv index da96b838cdcf..b1e5f0eed257 100644 --- a/420770/price/prices-20250201.csv +++ b/420770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161316,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31000,-650,5,-2.05,1624158950,52756,78.80,30500,31100,30500,41100,22200,31650,30784.82,1.04,0,9826,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3929,11.29,1.85,12,0.42,2746.00,16773.00,82500,20240409,-62.42,20300,20241209,52.71,35750,-13.29,20250217,24050,28.90,20250102,82500,-62.42,20240409,20300,52.71,20241209,1.69,N,420770,200,25 억,,131681,N,N,272,N,00,N +20250224,151317,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30850,-800,5,-2.53,1550815550,50383,75.26,30500,31100,30500,41100,22200,31650,30780.36,1.04,0,10174,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3910,11.23,1.84,12,0.40,2746.00,16773.00,82500,20240409,-62.61,20300,20241209,51.97,35750,-13.71,20250217,24050,28.27,20250102,82500,-62.61,20240409,20300,51.97,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,141313,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30800,-850,5,-2.69,1315254850,42732,63.83,30500,31100,30500,41100,22200,31650,30778.95,1.04,0,6034,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3904,11.22,1.84,12,0.34,2746.00,16773.00,82500,20240409,-62.67,20300,20241209,51.72,35750,-13.85,20250217,24050,28.07,20250102,82500,-62.67,20240409,20300,51.72,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,131316,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30950,-700,5,-2.21,1159189200,37676,56.28,30500,31100,30500,41100,22200,31650,30767.08,1.04,0,4526,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3923,11.27,1.85,12,0.30,2746.00,16773.00,82500,20240409,-62.48,20300,20241209,52.46,35750,-13.43,20250217,24050,28.69,20250102,82500,-62.48,20240409,20300,52.46,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,121313,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30700,-950,5,-3.00,1038139350,33766,50.44,30500,31000,30500,41100,22200,31650,30744.84,1.04,0,2139,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3891,11.18,1.83,12,0.27,2746.00,16773.00,82500,20240409,-62.79,20300,20241209,51.23,35750,-14.13,20250217,24050,27.65,20250102,82500,-62.79,20240409,20300,51.23,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,111310,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30800,-850,5,-2.69,949222900,30883,46.13,30500,31000,30500,41100,22200,31650,30735.80,1.04,0,2120,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3904,11.22,1.84,12,0.24,2746.00,16773.00,82500,20240409,-62.67,20300,20241209,51.72,35750,-13.85,20250217,24050,28.07,20250102,82500,-62.67,20240409,20300,51.72,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,101309,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30700,-950,5,-3.00,638695300,20759,31.01,30500,31000,30500,41100,22200,31650,30766.73,1.04,0,2080,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3891,11.18,1.83,12,0.16,2746.00,16773.00,82500,20240409,-62.79,20300,20241209,51.23,35750,-14.13,20250217,24050,27.65,20250102,82500,-62.79,20240409,20300,51.23,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N +20250224,091317,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,30750,-900,5,-2.84,304798300,9925,14.82,30500,31000,30500,41100,22200,31650,30709.21,1.04,0,110,32516,32082,31566,31132,30616,32300,31350,25,9450,200,22780,50,1,12675758,3898,11.20,1.83,12,0.08,2746.00,16773.00,82500,20240409,-62.73,20300,20241209,51.48,35750,-13.99,20250217,24050,27.86,20250102,82500,-62.73,20240409,20300,51.48,20241209,1.69,N,420770,200,25 억,,131681,N,N,236,N,00,N 20250221,161305,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31650,-400,5,-1.25,2101489300,66877,66.49,31600,32000,31050,41650,22450,32050,31422.69,0.97,0,8439,34750,33400,32700,31350,30650,33050,31000,25,9600,200,23070,50,1,12675758,4012,11.53,1.89,12,0.53,2746.00,16773.00,82500,20240409,-61.64,20300,20241209,55.91,35750,-11.47,20250217,24050,31.60,20250102,82500,-61.64,20240409,20300,55.91,20241209,1.64,N,420770,200,25 억,,122348,N,N,231,N,00,N 20250221,151310,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31600,-450,5,-1.40,2040059050,64936,64.56,31600,32000,31050,41650,22450,32050,31416.46,0.97,0,8664,34750,33400,32700,31350,30650,33050,31000,25,9600,200,23070,50,1,12675758,4006,11.51,1.88,12,0.51,2746.00,16773.00,82500,20240409,-61.70,20300,20241209,55.67,35750,-11.61,20250217,24050,31.39,20250102,82500,-61.70,20240409,20300,55.67,20241209,1.64,N,420770,200,25 억,,122348,N,N,284,N,00,N 20250221,141310,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31400,-650,5,-2.03,1884850400,60026,59.67,31600,32000,31050,41650,22450,32050,31400.57,0.97,0,8317,34750,33400,32700,31350,30650,33050,31000,25,9600,200,23070,50,1,12675758,3980,11.43,1.87,12,0.47,2746.00,16773.00,82500,20240409,-61.94,20300,20241209,54.68,35750,-12.17,20250217,24050,30.56,20250102,82500,-61.94,20240409,20300,54.68,20241209,1.64,N,420770,200,25 억,,122348,N,N,284,N,00,N diff --git a/424760/price/prices-20250201.csv b/424760/price/prices-20250201.csv index 080563450bea..ebffc0722606 100644 --- a/424760/price/prices-20250201.csv +++ b/424760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,862,2,2,0.23,40202857,46962,112.28,860,879,835,1118,602,860,856.07,0.23,0,-1359,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,170,-3.65,0.66,12,0.24,-236.00,1310.00,2065,20240514,-58.26,673,20241209,28.08,1150,-25.04,20250124,802,7.48,20250102,2065,-58.26,20240514,673,28.08,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,151317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,7,2,0.81,39285291,45898,109.74,860,879,835,1118,602,860,855.93,0.23,0,-1359,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,170,-3.67,0.66,12,0.23,-236.00,1310.00,2065,20240514,-58.01,673,20241209,28.83,1150,-24.61,20250124,802,8.10,20250102,2065,-58.01,20240514,673,28.83,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,141314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,862,2,2,0.23,37893783,44285,105.88,860,879,835,1118,602,860,855.68,0.23,0,-1311,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,170,-3.65,0.66,12,0.23,-236.00,1310.00,2065,20240514,-58.26,673,20241209,28.08,1150,-25.04,20250124,802,7.48,20250102,2065,-58.26,20240514,673,28.08,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,131316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,865,5,2,0.58,37745243,44113,105.47,860,879,835,1118,602,860,855.65,0.23,0,-1370,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,170,-3.67,0.66,12,0.22,-236.00,1310.00,2065,20240514,-58.11,673,20241209,28.53,1150,-24.78,20250124,802,7.86,20250102,2065,-58.11,20240514,673,28.53,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,121314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,0,3,0.00,27339775,32041,76.61,860,860,835,1118,602,860,853.27,0.23,0,-2413,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,169,-3.64,0.66,12,0.16,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,111311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,858,-2,5,-0.23,25818840,30265,72.36,860,860,835,1118,602,860,853.09,0.23,0,-1567,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,169,-3.64,0.65,12,0.15,-236.00,1310.00,2065,20240514,-58.45,673,20241209,27.49,1150,-25.39,20250124,802,6.98,20250102,2065,-58.45,20240514,673,27.49,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,101309,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,847,-13,5,-1.51,25729612,30161,72.11,860,860,835,1118,602,860,853.08,0.23,0,-1567,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,167,-3.59,0.65,12,0.15,-236.00,1310.00,2065,20240514,-58.98,673,20241209,25.85,1150,-26.35,20250124,802,5.61,20250102,2065,-58.98,20240514,673,25.85,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N +20250224,091318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-22,5,-2.56,6376207,7497,17.92,860,860,835,1118,602,860,850.50,0.23,0,-802,913,886,868,841,823,877,832,20,258,100,530,1,1,19665002,165,-3.55,0.64,12,0.04,-236.00,1310.00,2065,20240514,-59.42,673,20241209,24.52,1150,-27.13,20250124,802,4.49,20250102,2065,-59.42,20240514,673,24.52,20241209,0.35,N,424760,100,19 억,,46126,N,N,0,N,00,N 20250221,161305,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,-13,5,-1.49,35869437,41625,74.82,874,895,850,1134,612,873,861.73,0.26,0,-4931,922,897,874,849,826,910,862,20,261,100,540,1,1,19665002,169,-3.64,0.66,12,0.21,-236.00,1310.00,2065,20240514,-58.35,673,20241209,27.79,1150,-25.22,20250124,802,7.23,20250102,2065,-58.35,20240514,673,27.79,20241209,0.35,N,424760,100,19 억,,51057,N,N,0,N,00,N 20250221,151310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,-7,5,-0.80,32434453,37632,67.65,874,895,850,1134,612,873,861.88,0.26,0,-4790,922,897,874,849,826,910,862,20,261,100,540,1,1,19665002,170,-3.67,0.66,12,0.19,-236.00,1310.00,2065,20240514,-58.06,673,20241209,28.68,1150,-24.70,20250124,802,7.98,20250102,2065,-58.06,20240514,673,28.68,20241209,0.35,N,424760,100,19 억,,51057,N,N,0,N,00,N 20250221,141311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,857,-16,5,-1.83,30249419,35097,63.09,874,895,850,1134,612,873,861.88,0.26,0,-2860,922,897,874,849,826,910,862,20,261,100,540,1,1,19665002,169,-3.63,0.65,12,0.18,-236.00,1310.00,2065,20240514,-58.50,673,20241209,27.34,1150,-25.48,20250124,802,6.86,20250102,2065,-58.50,20240514,673,27.34,20241209,0.35,N,424760,100,19 억,,51057,N,N,0,N,00,N diff --git a/424960/price/prices-20250201.csv b/424960/price/prices-20250201.csv index 1a46f4d1b651..841278699ce8 100644 --- a/424960/price/prices-20250201.csv +++ b/424960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14980,-90,5,-0.60,5820255080,393485,111.14,15070,15140,14440,19590,10550,15070,14791.44,4.06,0,401,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2345,-39.53,10.50,12,2.51,-379.00,1426.00,16930,20250219,-11.52,5740,20240805,160.98,16930,-11.52,20250219,10930,37.05,20250203,16930,-11.52,20250219,5740,160.98,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,151317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14920,-150,5,-1.00,5714564090,386418,109.14,15070,15140,14440,19590,10550,15070,14788.52,4.06,0,-1954,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2335,-39.37,10.46,12,2.47,-379.00,1426.00,16930,20250219,-11.87,5740,20240805,159.93,16930,-11.87,20250219,10930,36.51,20250203,16930,-11.87,20250219,5740,159.93,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,141314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14920,-150,5,-1.00,5199750520,351785,99.36,15070,15140,14440,19590,10550,15070,14781.00,4.06,0,-3546,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2335,-39.37,10.46,12,2.25,-379.00,1426.00,16930,20250219,-11.87,5740,20240805,159.93,16930,-11.87,20250219,10930,36.51,20250203,16930,-11.87,20250219,5740,159.93,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,131316,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14900,-170,5,-1.13,4451326040,301940,85.28,15070,15140,14440,19590,10550,15070,14742.36,4.06,0,8147,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2332,-39.31,10.45,12,1.93,-379.00,1426.00,16930,20250219,-11.99,5740,20240805,159.58,16930,-11.99,20250219,10930,36.32,20250203,16930,-11.99,20250219,5740,159.58,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,121314,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14720,-350,5,-2.32,4043822060,274380,77.50,15070,15140,14440,19590,10550,15070,14737.97,4.06,0,4945,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2304,-38.84,10.32,12,1.75,-379.00,1426.00,16930,20250219,-13.05,5740,20240805,156.45,16930,-13.05,20250219,10930,34.68,20250203,16930,-13.05,20250219,5740,156.45,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,111311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14770,-300,5,-1.99,3470435460,235451,66.50,15070,15140,14440,19590,10550,15070,14739.45,4.06,0,-749,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2312,-38.97,10.36,12,1.50,-379.00,1426.00,16930,20250219,-12.76,5740,20240805,157.32,16930,-12.76,20250219,10930,35.13,20250203,16930,-12.76,20250219,5740,157.32,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,101310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14990,-80,5,-0.53,2583418920,175336,49.52,15070,15140,14440,19590,10550,15070,14734.01,4.06,0,-5598,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2346,-39.55,10.51,12,1.12,-379.00,1426.00,16930,20250219,-11.46,5740,20240805,161.15,16930,-11.46,20250219,10930,37.15,20250203,16930,-11.46,20250219,5740,161.15,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N +20250224,091318,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14520,-550,5,-3.65,1348288050,92110,26.02,15070,15070,14440,19590,10550,15070,14637.56,4.06,0,-7283,15576,15322,15026,14772,14476,15450,14900,78,4520,500,10540,10,1,15652340,2273,-38.31,10.18,12,0.59,-379.00,1426.00,16930,20250219,-14.24,5740,20240805,152.96,16930,-14.24,20250219,10930,32.85,20250203,16930,-14.24,20250219,5740,152.96,20240805,1.78,N,424960,500,78 억,,634876,N,N,2,N,00,N 20250221,161305,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15070,-100,5,-0.66,5280585380,351674,60.16,14830,15280,14730,19720,10620,15170,15015.42,4.35,0,-45389,16190,15680,15180,14670,14170,15430,14420,78,4550,500,10610,10,1,15652340,2359,-39.76,10.57,12,2.25,-379.00,1426.00,16930,20250219,-10.99,5740,20240805,162.54,16930,-10.99,20250219,10930,37.88,20250203,16930,-10.99,20250219,5740,162.54,20240805,1.64,N,424960,500,78 억,,680177,N,N,2,N,00,N 20250221,151310,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15020,-150,5,-0.99,5096542690,339452,58.07,14830,15280,14730,19720,10620,15170,15014.01,4.35,0,-40582,16190,15680,15180,14670,14170,15430,14420,78,4550,500,10610,10,1,15652340,2351,-39.63,10.53,12,2.17,-379.00,1426.00,16930,20250219,-11.28,5740,20240805,161.67,16930,-11.28,20250219,10930,37.42,20250203,16930,-11.28,20250219,5740,161.67,20240805,1.64,N,424960,500,78 억,,680177,N,N,34,N,00,N 20250221,141311,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15170,0,3,0.00,4437820740,295718,50.59,14830,15280,14730,19720,10620,15170,15006.91,4.35,0,-25030,16190,15680,15180,14670,14170,15430,14420,78,4550,500,10610,10,1,15652340,2374,-40.03,10.64,12,1.89,-379.00,1426.00,16930,20250219,-10.40,5740,20240805,164.29,16930,-10.40,20250219,10930,38.79,20250203,16930,-10.40,20250219,5740,164.29,20240805,1.64,N,424960,500,78 억,,680177,N,N,34,N,00,N diff --git a/424980/price/prices-20250201.csv b/424980/price/prices-20250201.csv index 9450b7a79cab..b50a263d289e 100644 --- a/424980/price/prices-20250201.csv +++ b/424980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6300,-150,5,-2.33,166268570,26718,153.42,6210,6370,6110,8380,4520,6450,6222.94,1.09,0,874,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,373,-4.51,1.11,12,0.45,-1397.00,5651.00,23750,20240503,-73.47,4745,20241209,32.77,7590,-17.00,20250109,5760,9.38,20250203,23750,-73.47,20240503,4745,32.77,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,151317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-160,5,-2.48,160320880,25773,147.99,6210,6370,6110,8380,4520,6450,6220.49,1.09,0,859,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,372,-4.50,1.11,12,0.44,-1397.00,5651.00,23750,20240503,-73.52,4745,20241209,32.56,7590,-17.13,20250109,5760,9.20,20250203,23750,-73.52,20240503,4745,32.56,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-170,5,-2.64,139534050,22463,128.99,6210,6370,6110,8380,4520,6450,6211.72,1.09,0,980,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,372,-4.50,1.11,12,0.38,-1397.00,5651.00,23750,20240503,-73.56,4745,20241209,32.35,7590,-17.26,20250109,5760,9.03,20250203,23750,-73.56,20240503,4745,32.35,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,131317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-210,5,-3.26,130657160,21049,120.87,6210,6370,6110,8380,4520,6450,6207.27,1.09,0,1110,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,369,-4.47,1.10,12,0.36,-1397.00,5651.00,23750,20240503,-73.73,4745,20241209,31.51,7590,-17.79,20250109,5760,8.33,20250203,23750,-73.73,20240503,4745,31.51,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,121314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-180,5,-2.79,127683020,20573,118.13,6210,6370,6110,8380,4520,6450,6206.33,1.09,0,1102,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,371,-4.49,1.11,12,0.35,-1397.00,5651.00,23750,20240503,-73.60,4745,20241209,32.14,7590,-17.39,20250109,5760,8.85,20250203,23750,-73.60,20240503,4745,32.14,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,111311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-210,5,-3.26,118500170,19106,109.71,6210,6370,6110,8380,4520,6450,6202.24,1.09,0,1174,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,369,-4.47,1.10,12,0.32,-1397.00,5651.00,23750,20240503,-73.73,4745,20241209,31.51,7590,-17.79,20250109,5760,8.33,20250203,23750,-73.73,20240503,4745,31.51,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,101310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,-280,5,-4.34,102287520,16491,94.69,6210,6370,6110,8380,4520,6450,6202.61,1.09,0,1035,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,365,-4.42,1.09,12,0.28,-1397.00,5651.00,23750,20240503,-74.02,4745,20241209,30.03,7590,-18.71,20250109,5760,7.12,20250203,23750,-74.02,20240503,4745,30.03,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N +20250224,091318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6180,-270,5,-4.19,74785150,12046,69.17,6210,6370,6110,8380,4520,6450,6208.28,1.09,0,1061,6903,6676,6543,6316,6183,6610,6250,30,1930,500,3990,10,1,5918890,366,-4.42,1.09,12,0.20,-1397.00,5651.00,23750,20240503,-73.98,4745,20241209,30.24,7590,-18.58,20250109,5760,7.29,20250203,23750,-73.98,20240503,4745,30.24,20241209,2.08,N,424980,500,29 억,,64648,N,N,0,N,00,N 20250221,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,-220,5,-3.30,113353850,17364,45.27,6670,6770,6410,8670,4670,6670,6528.10,1.11,0,-1204,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,382,-4.62,1.14,12,0.29,-1397.00,5651.00,23750,20240503,-72.84,4745,20241209,35.93,7590,-15.02,20250109,5760,11.98,20250203,23750,-72.84,20240503,4745,35.93,20241209,1.88,N,424980,500,29 억,,65715,N,N,0,N,00,N 20250221,151310,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6520,-150,5,-2.25,96633830,14775,38.52,6670,6770,6410,8670,4670,6670,6540.36,1.11,0,-878,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,386,-4.67,1.15,12,0.25,-1397.00,5651.00,23750,20240503,-72.55,4745,20241209,37.41,7590,-14.10,20250109,5760,13.19,20250203,23750,-72.55,20240503,4745,37.41,20241209,1.88,N,424980,500,29 억,,65715,N,N,0,N,00,N 20250221,141311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-160,5,-2.40,91007760,13915,36.28,6670,6770,6410,8670,4670,6670,6540.26,1.11,0,-674,6983,6826,6693,6536,6403,6760,6470,30,2000,500,4130,10,1,5918890,385,-4.66,1.15,12,0.24,-1397.00,5651.00,23750,20240503,-72.59,4745,20241209,37.20,7590,-14.23,20250109,5760,13.02,20250203,23750,-72.59,20240503,4745,37.20,20241209,1.88,N,424980,500,29 억,,65715,N,N,0,N,00,N diff --git a/425040/price/prices-20250201.csv b/425040/price/prices-20250201.csv index 9ed57151a952..b7de8101cfe8 100644 --- a/425040/price/prices-20250201.csv +++ b/425040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9100,-70,5,-0.76,1272361130,141557,15.57,9030,9130,8810,11920,6420,9170,8986.75,6.51,0,-15127,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1940,8.47,1.10,12,0.66,1075.00,8292.00,22800,20240312,-60.09,6770,20241210,34.42,9820,-7.33,20250220,7250,25.52,20250203,22800,-60.09,20240312,6770,34.42,20241210,2.84,N,425040,500,106 억,,1388712,N,N,886,N,00,N +20250224,151318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9050,-120,5,-1.31,1212805190,135002,14.85,9030,9130,8810,11920,6420,9170,8983.30,6.51,0,-15164,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1929,8.42,1.09,12,0.63,1075.00,8292.00,22800,20240312,-60.31,6770,20241210,33.68,9820,-7.84,20250220,7250,24.83,20250203,22800,-60.31,20240312,6770,33.68,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,141315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9000,-170,5,-1.85,1101900950,122703,13.50,9030,9130,8810,11920,6420,9170,8979.88,6.51,0,-17105,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1918,8.37,1.09,12,0.58,1075.00,8292.00,22800,20240312,-60.53,6770,20241210,32.94,9820,-8.35,20250220,7250,24.14,20250203,22800,-60.53,20240312,6770,32.94,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,131317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9020,-150,5,-1.64,981414900,109322,12.03,9030,9130,8810,11920,6420,9170,8976.89,6.51,0,-16191,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1923,8.39,1.09,12,0.51,1075.00,8292.00,22800,20240312,-60.44,6770,20241210,33.23,9820,-8.15,20250220,7250,24.41,20250203,22800,-60.44,20240312,6770,33.23,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,121314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8950,-220,5,-2.40,853598410,95153,10.47,9030,9120,8810,11920,6420,9170,8970.33,6.51,0,-14998,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1908,8.33,1.08,12,0.45,1075.00,8292.00,22800,20240312,-60.75,6770,20241210,32.20,9820,-8.86,20250220,7250,23.45,20250203,22800,-60.75,20240312,6770,32.20,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,111312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8980,-190,5,-2.07,669827260,74687,8.22,9030,9120,8810,11920,6420,9170,8967.85,6.51,0,-16333,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1914,8.35,1.08,12,0.35,1075.00,8292.00,22800,20240312,-60.61,6770,20241210,32.64,9820,-8.55,20250220,7250,23.86,20250203,22800,-60.61,20240312,6770,32.64,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,101310,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9030,-140,5,-1.53,457794180,51132,5.62,9030,9100,8810,11920,6420,9170,8952.23,6.51,0,-12422,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1925,8.40,1.09,12,0.24,1075.00,8292.00,22800,20240312,-60.39,6770,20241210,33.38,9820,-8.04,20250220,7250,24.55,20250203,22800,-60.39,20240312,6770,33.38,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N +20250224,091319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8890,-280,5,-3.05,249473770,27978,3.08,9030,9030,8810,11920,6420,9170,8914.73,6.51,0,-8460,9330,9250,9100,9020,8870,9290,9060,107,2750,500,6410,10,1,21316062,1895,8.27,1.07,12,0.13,1075.00,8292.00,22800,20240312,-61.01,6770,20241210,31.31,9820,-9.47,20250220,7250,22.62,20250203,22800,-61.01,20240312,6770,31.31,20241210,2.84,N,425040,500,106 억,,1388712,N,N,450,N,00,N 20250221,161306,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9170,0,3,0.00,1224846060,135128,47.21,9130,9180,8950,11920,6420,9170,9063.24,3.22,0,-6553,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1955,8.53,1.11,12,0.63,1075.00,8292.00,22800,20240312,-59.78,6770,20241210,35.45,9820,-6.62,20250220,7250,26.48,20250203,22800,-59.78,20240312,6770,35.45,20241210,2.85,N,425040,500,106 억,,686053,N,N,450,N,00,N 20250221,151311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9130,-40,5,-0.44,1154528160,127457,44.53,9130,9180,8950,11920,6420,9170,9058.18,3.22,0,-5780,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1946,8.49,1.10,12,0.60,1075.00,8292.00,22800,20240312,-59.96,6770,20241210,34.86,9820,-7.03,20250220,7250,25.93,20250203,22800,-59.96,20240312,6770,34.86,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N 20250221,141311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,9070,-100,5,-1.09,1030000590,113810,39.76,9130,9180,8950,11920,6420,9170,9050.18,3.22,0,-3851,10043,9606,9383,8946,8723,9495,8835,107,2750,500,6410,10,1,21316062,1933,8.44,1.09,12,0.53,1075.00,8292.00,22800,20240312,-60.22,6770,20241210,33.97,9820,-7.64,20250220,7250,25.10,20250203,22800,-60.22,20240312,6770,33.97,20241210,2.85,N,425040,500,106 억,,686053,N,N,2897,N,00,N diff --git a/425420/price/prices-20250201.csv b/425420/price/prices-20250201.csv index f63487e8225d..8306e7408d50 100644 --- a/425420/price/prices-20250201.csv +++ b/425420/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161317,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18480,-430,5,-2.27,1357184220,75266,78.65,18370,18650,17700,24550,13240,18910,18031.35,0.88,0,4329,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2103,18.93,2.95,12,0.66,976.00,6259.00,43950,20240321,-57.95,11390,20241115,62.25,22650,-18.41,20250219,14540,27.10,20250203,43950,-57.95,20240321,11390,62.25,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,151318,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18150,-760,5,-4.02,1300709400,72205,75.45,18370,18650,17700,24550,13240,18910,18013.99,0.88,0,4992,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2066,18.60,2.90,12,0.63,976.00,6259.00,43950,20240321,-58.70,11390,20241115,59.35,22650,-19.87,20250219,14540,24.83,20250203,43950,-58.70,20240321,11390,59.35,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,141315,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17970,-940,5,-4.97,1221194300,67784,70.83,18370,18650,17700,24550,13240,18910,18015.83,0.88,0,2607,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2045,18.41,2.87,12,0.60,976.00,6259.00,43950,20240321,-59.11,11390,20241115,57.77,22650,-20.66,20250219,14540,23.59,20250203,43950,-59.11,20240321,11390,57.77,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,131317,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,-870,5,-4.60,924221680,51236,53.54,18370,18650,17700,24550,13240,18910,18038.35,0.88,0,-8415,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2053,18.48,2.88,12,0.45,976.00,6259.00,43950,20240321,-58.95,11390,20241115,58.38,22650,-20.35,20250219,14540,24.07,20250203,43950,-58.95,20240321,11390,58.38,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,121315,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17830,-1080,5,-5.71,837839010,46450,48.54,18370,18650,17700,24550,13240,18910,18037.25,0.88,0,-6367,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2029,18.27,2.85,12,0.41,976.00,6259.00,43950,20240321,-59.43,11390,20241115,56.54,22650,-21.28,20250219,14540,22.63,20250203,43950,-59.43,20240321,11390,56.54,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,111312,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17900,-1010,5,-5.34,766671680,42474,44.38,18370,18650,17700,24550,13240,18910,18050.17,0.88,0,-5027,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2037,18.34,2.86,12,0.37,976.00,6259.00,43950,20240321,-59.27,11390,20241115,57.16,22650,-20.97,20250219,14540,23.11,20250203,43950,-59.27,20240321,11390,57.16,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,101310,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17920,-990,5,-5.24,570239990,31462,32.87,18370,18650,17700,24550,13240,18910,18124.47,0.88,0,-3332,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2039,18.36,2.86,12,0.28,976.00,6259.00,43950,20240321,-59.23,11390,20241115,57.33,22650,-20.88,20250219,14540,23.25,20250203,43950,-59.23,20240321,11390,57.33,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N +20250224,091319,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18380,-530,5,-2.80,88582160,4820,5.04,18370,18650,18350,24550,13240,18910,18376.94,0.88,0,348,20856,19882,19326,18352,17796,19605,18075,11,5640,100,12850,10,1,11381000,2092,18.83,2.94,12,0.04,976.00,6259.00,43950,20240321,-58.18,11390,20241115,61.37,22650,-18.85,20250219,14540,26.41,20250203,43950,-58.18,20240321,11390,61.37,20241115,4.09,N,425420,100,11 억,,99994,N,N,0,N,00,N 20250221,161306,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18910,-1090,5,-5.45,1823815120,95081,87.31,20300,20300,18770,26000,14000,20000,19182.24,1.03,0,-23255,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2152,19.38,3.02,12,0.84,976.00,6259.00,43950,20240321,-56.97,11390,20241115,66.02,22650,-16.51,20250219,14540,30.06,20250203,43950,-56.97,20240321,11390,66.02,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N 20250221,151311,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19020,-980,5,-4.90,1773214650,92408,84.85,20300,20300,18770,26000,14000,20000,19188.97,1.03,0,-23011,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2165,19.49,3.04,12,0.81,976.00,6259.00,43950,20240321,-56.72,11390,20241115,66.99,22650,-16.03,20250219,14540,30.81,20250203,43950,-56.72,20240321,11390,66.99,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N 20250221,141312,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,-1140,5,-5.70,1644932240,85649,78.65,20300,20300,18770,26000,14000,20000,19205.50,1.03,0,-20844,21366,20682,20266,19582,19166,20475,19375,11,6000,100,13600,10,1,11381000,2146,19.32,3.01,12,0.75,976.00,6259.00,43950,20240321,-57.09,11390,20241115,65.58,22650,-16.73,20250219,14540,29.71,20250203,43950,-57.09,20240321,11390,65.58,20241115,3.68,N,425420,100,11 억,,116859,N,N,0,N,00,N diff --git a/429270/price/prices-20250201.csv b/429270/price/prices-20250201.csv index ec204d63b773..731776f3e8be 100644 --- a/429270/price/prices-20250201.csv +++ b/429270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-10,5,-0.22,85399890,19053,65.87,4535,4560,4460,5940,3200,4570,4482.22,1.67,0,-1351,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,205,-3.28,0.71,12,0.42,-1392.00,6432.00,18700,20240517,-75.61,4050,20241209,12.59,5990,-23.87,20250107,4205,8.44,20250218,18700,-75.61,20240517,4050,12.59,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,151318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-70,5,-1.53,81260695,18142,62.72,4535,4535,4460,5940,3200,4570,4479.14,1.67,0,-1155,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,203,-3.23,0.70,12,0.40,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4205,7.02,20250218,18700,-75.94,20240517,4050,11.11,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,141315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-60,5,-1.31,46820720,10459,36.16,4535,4535,4460,5940,3200,4570,4476.59,1.67,0,-1614,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,203,-3.24,0.70,12,0.23,-1392.00,6432.00,18700,20240517,-75.88,4050,20241209,11.36,5990,-24.71,20250107,4205,7.25,20250218,18700,-75.88,20240517,4050,11.36,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,131318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-75,5,-1.64,44698545,9988,34.53,4535,4535,4460,5940,3200,4570,4475.22,1.67,0,-1556,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,203,-3.23,0.70,12,0.22,-1392.00,6432.00,18700,20240517,-75.96,4050,20241209,10.99,5990,-24.96,20250107,4205,6.90,20250218,18700,-75.96,20240517,4050,10.99,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,121315,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-55,5,-1.20,40995860,9160,31.67,4535,4535,4460,5940,3200,4570,4475.52,1.67,0,-1686,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,203,-3.24,0.70,12,0.20,-1392.00,6432.00,18700,20240517,-75.86,4050,20241209,11.48,5990,-24.62,20250107,4205,7.37,20250218,18700,-75.86,20240517,4050,11.48,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,111312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,-80,5,-1.75,36730540,8212,28.39,4535,4535,4460,5940,3200,4570,4472.78,1.67,0,-1638,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,202,-3.23,0.70,12,0.18,-1392.00,6432.00,18700,20240517,-75.99,4050,20241209,10.86,5990,-25.04,20250107,4205,6.78,20250218,18700,-75.99,20240517,4050,10.86,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,101311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-100,5,-2.19,25278285,5648,19.53,4535,4535,4460,5940,3200,4570,4475.60,1.67,0,-1874,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,201,-3.21,0.69,12,0.13,-1392.00,6432.00,18700,20240517,-76.10,4050,20241209,10.37,5990,-25.38,20250107,4205,6.30,20250218,18700,-76.10,20240517,4050,10.37,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N +20250224,091319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,-85,5,-1.86,2053545,455,1.57,4535,4535,4485,5940,3200,4570,4513.16,1.67,0,-57,4686,4627,4541,4482,4396,4585,4440,23,1370,500,2830,5,1,4506250,202,-3.22,0.70,12,0.01,-1392.00,6432.00,18700,20240517,-76.02,4050,20241209,10.74,5990,-25.13,20250107,4205,6.66,20250218,18700,-76.02,20240517,4050,10.74,20241209,0.32,N,429270,500,22 억,,75272,N,N,0,N,00,N 20250221,161306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-30,5,-0.65,130546270,28924,70.92,4600,4600,4455,5980,3220,4600,4513.11,1.71,0,-1974,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,206,-3.28,0.71,12,0.64,-1392.00,6432.00,18700,20240517,-75.56,4050,20241209,12.84,5990,-23.71,20250107,4205,8.68,20250218,18700,-75.56,20240517,4050,12.84,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N 20250221,151311,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-40,5,-0.87,125420215,27802,68.17,4600,4600,4455,5980,3220,4600,4511.16,1.71,0,-1965,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,205,-3.28,0.71,12,0.62,-1392.00,6432.00,18700,20240517,-75.61,4050,20241209,12.59,5990,-23.87,20250107,4205,8.44,20250218,18700,-75.61,20240517,4050,12.59,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N 20250221,141312,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-100,5,-2.17,99297770,22041,54.04,4600,4600,4455,5980,3220,4600,4505.10,1.71,0,-1042,4866,4732,4536,4402,4206,4800,4470,23,1380,500,2850,5,1,4506250,203,-3.23,0.70,12,0.49,-1392.00,6432.00,18700,20240517,-75.94,4050,20241209,11.11,5990,-24.87,20250107,4205,7.02,20250218,18700,-75.94,20240517,4050,11.11,20241209,0.34,N,429270,500,22 억,,77265,N,N,0,N,00,N diff --git a/430220/price/prices-20250201.csv b/430220/price/prices-20250201.csv index 536bc739c54e..e970cf40e01a 100644 --- a/430220/price/prices-20250201.csv +++ b/430220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,151319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,131318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,121315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,111312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,101311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N +20250224,091320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250221,161307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250221,151312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N 20250221,141312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250201.csv b/430690/price/prices-20250201.csv index b9a40a597ee0..593c92280d7e 100644 --- a/430690/price/prices-20250201.csv +++ b/430690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-10,5,-0.19,943427080,178091,144.31,5200,5480,5120,6790,3670,5230,5297.87,0.89,0,-14851,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,569,13.99,1.60,12,1.63,373.00,3262.00,13870,20240502,-62.36,3290,20241209,58.66,6840,-23.68,20250206,3790,37.73,20250102,19880,-73.74,20240402,3290,58.66,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-10,5,-0.19,910384480,171772,139.19,5200,5480,5120,6790,3670,5230,5300.04,0.89,0,-13401,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,569,13.99,1.60,12,1.58,373.00,3262.00,13870,20240502,-62.36,3290,20241209,58.66,6840,-23.68,20250206,3790,37.73,20250102,19880,-73.74,20240402,3290,58.66,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,853495420,160870,130.36,5200,5480,5120,6790,3670,5230,5305.59,0.89,0,-13024,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,572,14.08,1.61,12,1.48,373.00,3262.00,13870,20240502,-62.15,3290,20241209,59.57,6840,-23.25,20250206,3790,38.52,20250102,19880,-73.59,20240402,3290,59.57,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,131318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,10,2,0.19,825089650,155440,125.96,5200,5480,5120,6790,3670,5230,5308.19,0.89,0,-15299,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,571,14.05,1.61,12,1.43,373.00,3262.00,13870,20240502,-62.22,3290,20241209,59.27,6840,-23.39,20250206,3790,38.26,20250102,19880,-73.64,20240402,3290,59.27,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,121316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5250,20,2,0.38,768273590,144588,117.16,5200,5480,5120,6790,3670,5230,5313.65,0.89,0,-15104,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,572,14.08,1.61,12,1.33,373.00,3262.00,13870,20240502,-62.15,3290,20241209,59.57,6840,-23.25,20250206,3790,38.52,20250102,19880,-73.59,20240402,3290,59.57,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,90,2,1.72,660647680,124181,100.63,5200,5480,5120,6790,3670,5230,5320.18,0.89,0,-14515,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,580,14.26,1.63,12,1.14,373.00,3262.00,13870,20240502,-61.64,3290,20241209,61.70,6840,-22.22,20250206,3790,40.37,20250102,19880,-73.24,20240402,3290,61.70,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,101311,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-40,5,-0.76,138361070,26601,21.56,5200,5370,5120,6790,3670,5230,5201.13,0.89,0,-6052,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,565,13.91,1.59,12,0.24,373.00,3262.00,13870,20240502,-62.58,3290,20241209,57.75,6840,-24.12,20250206,3790,36.94,20250102,19880,-73.89,20240402,3290,57.75,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N +20250224,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,0,3,0.00,79248670,15160,12.28,5200,5370,5120,6790,3670,5230,5227.45,0.89,0,-6085,5416,5322,5236,5142,5056,5370,5190,54,1560,500,3240,10,1,10895327,570,14.02,1.60,12,0.14,373.00,3262.00,13870,20240502,-62.29,3290,20241209,58.97,6840,-23.54,20250206,3790,37.99,20250102,19880,-73.69,20240402,3290,58.97,20241209,6.43,N,430690,500,54 억,,96746,N,N,0,N,00,N 20250221,161307,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5230,10,2,0.19,633733670,121914,73.74,5200,5330,5150,6780,3660,5220,5198.00,0.71,0,19265,5766,5492,5356,5082,4946,5425,5015,54,1560,500,3230,10,1,10895327,570,14.02,1.60,12,1.12,373.00,3262.00,13870,20240502,-62.29,3290,20241209,58.97,6840,-23.54,20250206,3790,37.99,20250102,19880,-73.69,20240402,3290,58.97,20241209,6.41,N,430690,500,54 억,,77477,N,N,0,N,00,N 20250221,151312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,555780230,106960,64.69,5200,5330,5150,6780,3660,5220,5196.15,0.71,0,19456,5766,5492,5356,5082,4946,5425,5015,54,1560,500,3230,10,1,10895327,567,13.94,1.59,12,0.98,373.00,3262.00,13870,20240502,-62.51,3290,20241209,58.05,6840,-23.98,20250206,3790,37.20,20250102,19880,-73.84,20240402,3290,58.05,20241209,6.41,N,430690,500,54 억,,77477,N,N,0,N,00,N 20250221,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,487976370,93943,56.82,5200,5330,5150,6780,3660,5220,5194.39,0.71,0,17215,5766,5492,5356,5082,4946,5425,5015,54,1560,500,3230,10,1,10895327,567,13.94,1.59,12,0.86,373.00,3262.00,13870,20240502,-62.51,3290,20241209,58.05,6840,-23.98,20250206,3790,37.20,20250102,19880,-73.84,20240402,3290,58.05,20241209,6.41,N,430690,500,54 억,,77477,N,N,0,N,00,N diff --git a/430700/price/prices-20250201.csv b/430700/price/prices-20250201.csv index 6c86f59ef4da..638a64a8ab0a 100644 --- a/430700/price/prices-20250201.csv +++ b/430700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45182950,21363,28.86,2115,2120,2115,2745,1485,2115,2115.01,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.57,1.04,12,0.41,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,151319,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45159630,21352,28.85,2115,2120,2115,2745,1485,2115,2115.01,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.57,1.04,12,0.41,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,141316,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,44518770,21049,28.44,2115,2120,2115,2745,1485,2115,2115.01,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.40,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,131318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,39529485,18690,25.25,2115,2120,2115,2745,1485,2115,2115.01,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.57,1.04,12,0.36,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,121316,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,39288275,18576,25.10,2115,2120,2115,2745,1485,2115,2115.00,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.57,1.04,12,0.35,51.00,2033.00,2415,20240409,-12.22,2070,20241115,2.42,2120,0.00,20250221,2080,1.92,20250102,2415,-12.22,20240409,2070,2.42,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,111313,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,34781205,16445,22.22,2115,2120,2115,2745,1485,2115,2115.00,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.31,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,101312,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22886425,10821,14.62,2115,2120,2115,2745,1485,2115,2115.00,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.21,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N +20250224,091320,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,9697280,4585,6.19,2115,2120,2115,2745,1485,2115,2115.00,0.04,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.09,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,0.00,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N 20250221,161307,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,156535290,74019,37.12,2110,2120,2110,2745,1485,2115,2114.80,0.06,0,-6000,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.41,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,-0.24,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3160,N,N,0,N,00,N 20250221,151312,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,156535290,74019,37.12,2110,2120,2110,2745,1485,2115,2114.80,0.06,0,-6000,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.41,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2120,-0.24,20250221,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,3160,N,N,0,N,00,N 20250221,141313,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,102539340,48489,24.32,2110,2120,2110,2745,1485,2115,2114.69,0.06,0,-6000,2121,2117,2111,2107,2101,2120,2110,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.93,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,3160,N,N,0,N,00,N diff --git a/431190/price/prices-20250201.csv b/431190/price/prices-20250201.csv index e293429959d0..5cc8cb7c3042 100644 --- a/431190/price/prices-20250201.csv +++ b/431190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,30,2,0.56,491189720,93445,70.58,5300,5430,5090,6900,3720,5310,5256.33,1.91,0,-1151,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,400,25.43,2.74,12,1.25,210.00,1946.00,15950,20240820,-66.52,4180,20241209,27.75,5990,-10.85,20250107,4600,16.09,20250204,15950,-66.52,20240820,4180,27.75,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,151320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,30,2,0.56,484463520,92186,69.63,5300,5430,5090,6900,3720,5310,5255.18,1.91,0,-850,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,400,25.43,2.74,12,1.23,210.00,1946.00,15950,20240820,-66.52,4180,20241209,27.75,5990,-10.85,20250107,4600,16.09,20250204,15950,-66.52,20240820,4180,27.75,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,50,2,0.94,456967150,87031,65.73,5300,5430,5090,6900,3720,5310,5250.50,1.91,0,-2909,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,401,25.52,2.75,12,1.16,210.00,1946.00,15950,20240820,-66.39,4180,20241209,28.23,5990,-10.52,20250107,4600,16.52,20250204,15950,-66.39,20240820,4180,28.23,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,131319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,60,2,1.13,444298480,84662,63.94,5300,5430,5090,6900,3720,5310,5247.78,1.91,0,-4220,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,402,25.57,2.76,12,1.13,210.00,1946.00,15950,20240820,-66.33,4180,20241209,28.47,5990,-10.35,20250107,4600,16.74,20250204,15950,-66.33,20240820,4180,28.47,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,121316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5380,70,2,1.32,439071090,83686,63.21,5300,5430,5090,6900,3720,5310,5246.51,1.91,0,-4411,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,403,25.62,2.76,12,1.12,210.00,1946.00,15950,20240820,-66.27,4180,20241209,28.71,5990,-10.18,20250107,4600,16.96,20250204,15950,-66.27,20240820,4180,28.71,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,111313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5410,100,2,1.88,371270680,71115,53.71,5300,5420,5090,6900,3720,5310,5220.48,1.91,0,-3798,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,405,25.76,2.78,12,0.95,210.00,1946.00,15950,20240820,-66.08,4180,20241209,29.43,5990,-9.68,20250107,4600,17.61,20250204,15950,-66.08,20240820,4180,29.43,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,101312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-160,5,-3.01,234710630,45302,34.22,5300,5300,5090,6900,3720,5310,5180.50,1.91,0,-8923,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,386,24.52,2.65,12,0.61,210.00,1946.00,15950,20240820,-67.71,4180,20241209,23.21,5990,-14.02,20250107,4600,11.96,20250204,15950,-67.71,20240820,4180,23.21,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N +20250224,091320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5190,-120,5,-2.26,61926560,11887,8.98,5300,5300,5170,6900,3720,5310,5208.05,1.91,0,2817,5583,5446,5293,5156,5003,5515,5225,37,1590,500,3820,10,1,7486442,389,24.71,2.67,12,0.16,210.00,1946.00,15950,20240820,-67.46,4180,20241209,24.16,5990,-13.36,20250107,4600,12.83,20250204,15950,-67.46,20240820,4180,24.16,20241209,3.01,N,431190,500,37 억,,142664,N,N,0,N,00,N 20250221,161308,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5310,170,2,3.31,701364850,132154,187.16,5140,5430,5140,6680,3600,5140,5307.17,1.71,0,14887,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.29,2.73,12,1.77,210.00,1946.00,15950,20240820,-66.71,4180,20241209,27.03,5990,-11.35,20250107,4600,15.43,20250204,15950,-66.71,20240820,4180,27.03,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N 20250221,151312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,180,2,3.50,679333280,128002,181.28,5140,5430,5140,6680,3600,5140,5307.21,1.71,0,15295,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.33,2.73,12,1.71,210.00,1946.00,15950,20240820,-66.65,4180,20241209,27.27,5990,-11.19,20250107,4600,15.65,20250204,15950,-66.65,20240820,4180,27.27,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N 20250221,141313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,180,2,3.50,623890680,117547,166.47,5140,5430,5140,6680,3600,5140,5307.58,1.71,0,11220,5446,5292,5216,5062,4986,5255,5025,37,1540,500,3700,10,1,7486442,398,25.33,2.73,12,1.57,210.00,1946.00,15950,20240820,-66.65,4180,20241209,27.27,5990,-11.19,20250107,4600,15.65,20250204,15950,-66.65,20240820,4180,27.27,20241209,3.05,N,431190,500,37 억,,127777,N,N,0,N,00,N diff --git a/432320/price/prices-20250201.csv b/432320/price/prices-20250201.csv index d2c2672247be..c87e32f3a6ab 100644 --- a/432320/price/prices-20250201.csv +++ b/432320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3580,60,2,1.70,268897095,75812,53.38,3550,3585,3480,4575,2465,3520,3546.89,0.35,0,-21073,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3631,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-21.83,3085,20250213,16.05,4005,-10.61,20250106,3085,16.05,20250213,4580,-21.83,20240719,3085,16.05,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,151320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3575,55,2,1.56,260016815,73330,51.64,3550,3585,3480,4575,2465,3520,3545.85,0.35,0,-20681,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3626,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-21.94,3085,20250213,15.88,4005,-10.74,20250106,3085,15.88,20250213,4580,-21.94,20240719,3085,15.88,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,141317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,40,2,1.14,224607415,63402,44.65,3550,3585,3480,4575,2465,3520,3542.59,0.35,0,-16468,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3610,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-22.27,3085,20250213,15.40,4005,-11.11,20250106,3085,15.40,20250213,4580,-22.27,20240719,3085,15.40,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,131319,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3550,30,2,0.85,199101060,56236,39.60,3550,3585,3480,4575,2465,3520,3540.46,0.35,0,-13532,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3600,0.00,0.00,07,0.06,0.00,0.00,4580,20240719,-22.49,3085,20250213,15.07,4005,-11.36,20250106,3085,15.07,20250213,4580,-22.49,20240719,3085,15.07,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,121316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3565,45,2,1.28,162821210,46034,32.42,3550,3585,3480,4575,2465,3520,3536.98,0.35,0,-10941,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3615,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-22.16,3085,20250213,15.56,4005,-10.99,20250106,3085,15.56,20250213,4580,-22.16,20240719,3085,15.56,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,111314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3555,35,2,0.99,120477295,34164,24.06,3550,3560,3480,4575,2465,3520,3526.44,0.35,0,-7054,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3605,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-22.38,3085,20250213,15.24,4005,-11.24,20250106,3085,15.24,20250213,4580,-22.38,20240719,3085,15.24,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,101312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3525,5,2,0.14,65455545,18617,13.11,3550,3550,3480,4575,2465,3520,3515.90,0.35,0,-5291,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3575,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-23.03,3085,20250213,14.26,4005,-11.99,20250106,3085,14.26,20250213,4580,-23.03,20240719,3085,14.26,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N +20250224,091321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3545,25,2,0.71,8231200,2325,1.64,3550,3550,3520,4575,2465,3520,3540.30,0.35,0,-1511,3686,3602,3526,3442,3366,3645,3485,507,1055,500,2600,5,1,101414285,3595,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-22.60,3085,20250213,14.91,4005,-11.49,20250106,3085,14.91,20250213,4580,-22.60,20240719,3085,14.91,20250213,0.03,N,432320,500,507 억,,354519,N,N,1338,N,00,N 20250221,161308,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,40,2,1.15,504973150,141902,101.40,3480,3610,3450,4520,2440,3480,3558.62,0.33,0,26614,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3570,0.00,0.00,07,0.14,0.00,0.00,4580,20240719,-23.14,3085,20250213,14.10,4005,-12.11,20250106,3085,14.10,20250213,4580,-23.14,20240719,3085,14.10,20250213,0.03,N,432320,500,507 억,,338349,N,N,1338,N,00,N 20250221,151313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3560,80,2,2.30,482094725,135440,96.78,3480,3610,3450,4520,2440,3480,3559.47,0.33,0,29477,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3610,0.00,0.00,07,0.13,0.00,0.00,4580,20240719,-22.27,3085,20250213,15.40,4005,-11.11,20250106,3085,15.40,20250213,4580,-22.27,20240719,3085,15.40,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N 20250221,141314,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3580,100,2,2.87,416474225,117014,83.62,3480,3610,3450,4520,2440,3480,3559.18,0.33,0,30830,3570,3525,3480,3435,3390,3547,3457,507,1040,500,2570,5,1,101414285,3631,0.00,0.00,07,0.12,0.00,0.00,4580,20240719,-21.83,3085,20250213,16.05,4005,-10.61,20250106,3085,16.05,20250213,4580,-21.83,20240719,3085,16.05,20250213,0.03,N,432320,500,507 억,,338349,N,N,490,N,00,N diff --git a/432430/price/prices-20250201.csv b/432430/price/prices-20250201.csv index ff0764ea07c1..f49889a4d4c1 100644 --- a/432430/price/prices-20250201.csv +++ b/432430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161319,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,80,2,1.34,2467659390,407575,49.46,6000,6240,5910,7770,4190,5980,6054.52,3.38,0,2822,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,996,-14.16,3.02,12,2.48,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6670,-9.15,20250220,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,151320,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,30,2,0.50,2343268650,386945,46.95,6000,6240,5910,7770,4190,5980,6055.86,3.38,0,3160,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,988,-14.04,3.00,12,2.35,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6670,-9.90,20250220,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,141317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,70,2,1.17,2105608340,347552,42.17,6000,6240,5910,7770,4190,5980,6058.45,3.38,0,4894,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,995,-14.14,3.02,12,2.11,-428.00,2006.00,17990,20240607,-66.37,3700,20241209,63.51,6670,-9.30,20250220,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,131319,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6090,110,2,1.84,1889418910,311949,37.85,6000,6240,5910,7770,4190,5980,6056.87,3.38,0,3554,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,1001,-14.23,3.04,12,1.90,-428.00,2006.00,17990,20240607,-66.15,3700,20241209,64.59,6670,-8.70,20250220,3915,55.56,20250203,17990,-66.15,20240607,3700,64.59,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,121317,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,30,2,0.50,1743232820,287779,34.92,6000,6240,5910,7770,4190,5980,6057.60,3.38,0,2763,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,988,-14.04,3.00,12,1.75,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6670,-9.90,20250220,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,111314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,40,2,0.67,1608225440,265307,32.19,6000,6240,5910,7770,4190,5980,6061.82,3.38,0,3923,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,990,-14.07,3.00,12,1.61,-428.00,2006.00,17990,20240607,-66.54,3700,20241209,62.70,6670,-9.75,20250220,3915,53.77,20250203,17990,-66.54,20240607,3700,62.70,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,101313,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,80,2,1.34,1332224960,219354,26.62,6000,6240,5910,7770,4190,5980,6073.49,3.38,0,13380,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,996,-14.16,3.02,12,1.33,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6670,-9.15,20250220,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N +20250224,091321,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,30,2,0.50,746563400,122116,14.82,6000,6240,5980,7770,4190,5980,6113.80,3.38,0,-1457,6686,6332,6116,5762,5546,6225,5655,82,1790,500,3700,10,1,16440320,988,-14.04,3.00,12,0.74,-428.00,2006.00,17990,20240607,-66.59,3700,20241209,62.43,6670,-9.90,20250220,3915,53.51,20250203,17990,-66.59,20240607,3700,62.43,20241209,1.41,N,432430,500,82 억,,555937,N,N,0,N,00,N 20250221,161308,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5980,-550,5,-8.42,4957768380,814296,20.44,6360,6470,5900,8480,4580,6530,6088.22,3.93,0,-116088,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,983,-13.97,2.98,12,4.95,-428.00,2006.00,17990,20240607,-66.76,3700,20241209,61.62,6670,-10.34,20250220,3915,52.75,20250203,17990,-66.76,20240607,3700,61.62,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N 20250221,151313,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-470,5,-7.20,4694491790,770666,19.34,6360,6470,5900,8480,4580,6530,6091.21,3.93,0,-110684,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,996,-14.16,3.02,12,4.69,-428.00,2006.00,17990,20240607,-66.31,3700,20241209,63.78,6670,-9.15,20250220,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N 20250221,141314,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-570,5,-8.73,4114774780,673432,16.90,6360,6470,5920,8480,4580,6530,6109.87,3.93,0,-81738,7503,7016,6183,5696,4863,7260,5940,82,1950,500,4040,10,1,16440320,980,-13.93,2.97,12,4.10,-428.00,2006.00,17990,20240607,-66.87,3700,20241209,61.08,6670,-10.64,20250220,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.44,N,432430,500,82 억,,645323,N,N,0,N,00,N diff --git a/432470/price/prices-20250201.csv b/432470/price/prices-20250201.csv index 56ed84126eb9..1e0eb0eb0c2b 100644 --- a/432470/price/prices-20250201.csv +++ b/432470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14680,3150,2,27.32,28480567490,2044820,6256.91,11530,14980,11500,14980,8080,11530,13925.22,1.52,0,-85185,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1273,29.24,2.59,12,23.57,502.00,5674.00,28800,20240717,-49.03,9980,20241209,47.09,14980,-2.00,20250224,10490,39.94,20250212,43550,-66.29,20240617,9980,47.09,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,151320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,3180,2,27.58,26670438060,1920420,5876.26,11530,14980,11500,14980,8080,11530,13887.94,1.52,0,-83904,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1276,29.30,2.59,12,22.14,502.00,5674.00,28800,20240717,-48.92,9980,20241209,47.39,14980,-1.80,20250224,10490,40.23,20250212,43550,-66.22,20240617,9980,47.39,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14980,3450,1,29.92,15235902500,1146936,3509.49,11530,14980,11500,14980,8080,11530,13284.16,1.52,0,-42362,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1299,29.84,2.64,12,13.22,502.00,5674.00,28800,20240717,-47.99,9980,20241209,50.10,14980,0.00,20250224,10490,42.80,20250212,43550,-65.60,20240617,9980,50.10,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,131320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12480,950,2,8.24,4526522720,367730,1125.21,11530,13200,11500,14980,8080,11530,12309.58,1.52,0,-34866,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1083,24.86,2.20,12,4.24,502.00,5674.00,28800,20240717,-56.67,9980,20241209,25.05,13200,-5.45,20250224,10490,18.97,20250212,43550,-71.34,20240617,9980,25.05,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,121317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12260,730,2,6.33,4013884640,326337,998.55,11530,13200,11500,14980,8080,11530,12300.06,1.52,0,-44070,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1064,24.42,2.16,12,3.76,502.00,5674.00,28800,20240717,-57.43,9980,20241209,22.85,13200,-7.12,20250224,10490,16.87,20250212,43550,-71.85,20240617,9980,22.85,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,111314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,760,2,6.59,3054630650,248180,759.40,11530,13200,11500,14980,8080,11530,12308.45,1.52,0,-39394,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1066,24.48,2.17,12,2.86,502.00,5674.00,28800,20240717,-57.33,9980,20241209,23.15,13200,-6.89,20250224,10490,17.16,20250212,43550,-71.78,20240617,9980,23.15,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,170,2,1.47,716385420,60358,184.69,11530,12220,11500,14980,8080,11530,11869.51,1.52,0,-12804,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1015,23.31,2.06,12,0.70,502.00,5674.00,28800,20240717,-59.38,9980,20241209,17.23,12860,-9.02,20250120,10490,11.53,20250212,43550,-73.13,20240617,9980,17.23,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N +20250224,091321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,440,2,3.82,495128940,41581,127.23,11530,12220,11500,14980,8080,11530,11908.51,1.52,0,-5195,11810,11670,11390,11250,10970,11740,11320,9,3450,100,8070,10,1,8674556,1038,23.84,2.11,12,0.48,502.00,5674.00,28800,20240717,-58.44,9980,20241209,19.94,12860,-6.92,20250120,10490,14.11,20250212,43550,-72.51,20240617,9980,19.94,20241209,1.92,N,432470,100,8 억,,131903,N,N,0,N,00,N 20250221,161308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,330,2,2.95,370254680,32537,135.46,11200,11530,11110,14560,7840,11200,11379.49,1.49,0,2332,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,1000,22.97,2.03,12,0.38,502.00,5674.00,28800,20240717,-59.97,9980,20241209,15.53,12860,-10.34,20250120,10490,9.91,20250212,43550,-73.52,20240617,9980,15.53,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N 20250221,151313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,260,2,2.32,323873670,28503,118.66,11200,11500,11110,14560,7840,11200,11362.79,1.49,0,2030,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,994,22.83,2.02,12,0.33,502.00,5674.00,28800,20240717,-60.21,9980,20241209,14.83,12860,-10.89,20250120,10490,9.25,20250212,43550,-73.69,20240617,9980,14.83,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N 20250221,141314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,80,2,0.71,228714640,20164,83.95,11200,11470,11110,14560,7840,11200,11342.72,1.49,0,-161,11593,11396,11263,11066,10933,11330,11000,9,3360,100,7840,10,1,8674556,978,22.47,1.99,12,0.23,502.00,5674.00,28800,20240717,-60.83,9980,20241209,13.03,12860,-12.29,20250120,10490,7.53,20250212,43550,-74.10,20240617,9980,13.03,20241209,1.93,N,432470,100,8 억,,129648,N,N,0,N,00,N diff --git a/432720/price/prices-20250201.csv b/432720/price/prices-20250201.csv index f7daf38a103d..2baa4d1d7795 100644 --- a/432720/price/prices-20250201.csv +++ b/432720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,-980,5,-6.10,6717238770,444501,101.35,15780,15780,14790,20850,11250,16070,15111.42,0.00,0,-15992,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2102,-17.47,5.99,12,3.19,-864.00,2520.00,42449,20240313,-64.45,5880,20241209,156.63,18800,-19.73,20250219,8850,70.51,20250115,44400,-66.01,20240313,5880,156.63,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,151321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15220,-850,5,-5.29,6453663460,427116,97.38,15780,15780,14790,20850,11250,16070,15109.62,0.00,0,-13151,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2120,-17.62,6.04,12,3.07,-864.00,2520.00,42449,20240313,-64.15,5880,20241209,158.84,18800,-19.04,20250219,8850,71.98,20250115,44400,-65.72,20240313,5880,158.84,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,141317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15200,-870,5,-5.41,5809333130,384495,87.67,15780,15780,14790,20850,11250,16070,15108.73,0.00,0,-19161,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2117,-17.59,6.03,12,2.76,-864.00,2520.00,42449,20240313,-64.19,5880,20241209,158.50,18800,-19.15,20250219,8850,71.75,20250115,44400,-65.77,20240313,5880,158.50,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,131320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,-830,5,-5.16,5525980120,365857,83.42,15780,15780,14790,20850,11250,16070,15103.93,0.00,0,-18949,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2123,-17.64,6.05,12,2.63,-864.00,2520.00,42449,20240313,-64.10,5880,20241209,159.18,18800,-18.94,20250219,8850,72.20,20250115,44400,-65.68,20240313,5880,159.18,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,121317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15400,-670,5,-4.17,5089789220,337290,76.90,15780,15780,14790,20850,11250,16070,15089.94,0.00,0,-17938,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2145,-17.82,6.11,12,2.42,-864.00,2520.00,42449,20240313,-63.72,5880,20241209,161.90,18800,-18.09,20250219,8850,74.01,20250115,44400,-65.32,20240313,5880,161.90,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,111314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,-890,5,-5.54,4504732190,299252,68.23,15780,15780,14790,20850,11250,16070,15052.94,0.00,0,-16896,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2114,-17.57,6.02,12,2.15,-864.00,2520.00,42449,20240313,-64.24,5880,20241209,158.16,18800,-19.26,20250219,8850,71.53,20250115,44400,-65.81,20240313,5880,158.16,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,101313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-1070,5,-6.66,3899594250,258993,59.05,15780,15780,14790,20850,11250,16070,15056.34,0.00,0,-10559,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2089,-17.36,5.95,12,1.86,-864.00,2520.00,42449,20240313,-64.66,5880,20241209,155.10,18800,-20.21,20250219,8850,69.49,20250115,44400,-66.22,20240313,5880,155.10,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N +20250224,091322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,-1050,5,-6.53,2369386400,156990,35.79,15780,15780,14790,20850,11250,16070,15091.93,0.00,0,13689,16976,16522,16296,15842,15616,16410,15730,70,4780,500,9960,10,1,13929192,2092,-17.38,5.96,12,1.13,-864.00,2520.00,42449,20240313,-64.62,5880,20241209,155.44,18800,-20.11,20250219,8850,69.72,20250115,44400,-66.17,20240313,5880,155.44,20241209,2.09,N,432720,500,69 억,,0,N,N,0,N,00,N 20250221,161309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16070,-520,5,-3.13,7065750090,431289,17.04,16260,16750,16070,21550,11620,16590,16383.44,0.02,0,-7833,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2238,-18.60,6.38,12,3.10,-864.00,2520.00,42449,20240313,-62.14,5880,20241209,173.30,18800,-14.52,20250219,8850,81.58,20250115,44400,-63.81,20240313,5880,173.30,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N 20250221,151314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16110,-480,5,-2.89,6781567940,413621,16.34,16260,16750,16070,21550,11620,16590,16395.42,0.02,0,-7796,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2244,-18.65,6.39,12,2.97,-864.00,2520.00,42449,20240313,-62.05,5880,20241209,173.98,18800,-14.31,20250219,8850,82.03,20250115,44400,-63.72,20240313,5880,173.98,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N 20250221,141314,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16260,-330,5,-1.99,6056319550,368648,14.57,16260,16750,16070,21550,11620,16590,16428.29,0.02,0,-4777,18696,17642,16606,15552,14516,18170,16080,70,4960,500,10280,10,1,13929192,2265,-18.82,6.45,12,2.65,-864.00,2520.00,42449,20240313,-61.70,5880,20241209,176.53,18800,-13.51,20250219,8850,83.73,20250115,44400,-63.38,20240313,5880,176.53,20241209,1.91,N,432720,500,69 억,,3061,N,N,0,N,00,N diff --git a/432980/price/prices-20250201.csv b/432980/price/prices-20250201.csv index e0267e6ffcb9..776d8fcf70a7 100644 --- a/432980/price/prices-20250201.csv +++ b/432980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,155,2,3.59,2199746010,483018,425.03,4345,4800,4300,5600,3025,4315,4554.68,0.47,0,3305,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,384,-47.55,2.16,12,5.62,-94.00,2065.00,8440,20241226,-47.04,3930,20250210,13.74,6720,-33.48,20250106,3930,13.74,20250210,8440,-47.04,20241226,3930,13.74,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,151321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,100,2,2.32,2153987725,472695,415.95,4345,4800,4300,5600,3025,4315,4557.21,0.47,0,3148,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,379,-46.97,2.14,12,5.50,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,141318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,170,2,3.94,2049750475,449248,395.32,4345,4800,4300,5600,3025,4315,4563.04,0.47,0,7606,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,385,-47.71,2.17,12,5.23,-94.00,2065.00,8440,20241226,-46.86,3930,20250210,14.12,6720,-33.26,20250106,3930,14.12,20250210,8440,-46.86,20241226,3930,14.12,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,131320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,135,2,3.13,1967570820,430908,379.18,4345,4800,4300,5600,3025,4315,4566.54,0.47,0,7343,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,382,-47.34,2.15,12,5.02,-94.00,2065.00,8440,20241226,-47.27,3930,20250210,13.23,6720,-33.78,20250106,3930,13.23,20250210,8440,-47.27,20241226,3930,13.23,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,121318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,190,2,4.40,1844876540,403344,354.93,4345,4800,4300,5600,3025,4315,4574.44,0.47,0,10058,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,387,-47.93,2.18,12,4.69,-94.00,2065.00,8440,20241226,-46.62,3930,20250210,14.63,6720,-32.96,20250106,3930,14.63,20250210,8440,-46.62,20241226,3930,14.63,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,111315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,150,2,3.48,1748725825,381880,336.04,4345,4800,4300,5600,3025,4315,4579.78,0.47,0,11371,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,384,-47.50,2.16,12,4.44,-94.00,2065.00,8440,20241226,-47.10,3930,20250210,13.61,6720,-33.56,20250106,3930,13.61,20250210,8440,-47.10,20241226,3930,13.61,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,101313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,180,2,4.17,1486989620,323923,285.04,4345,4800,4300,5600,3025,4315,4591.21,0.47,0,10536,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,386,-47.82,2.18,12,3.77,-94.00,2065.00,8440,20241226,-46.74,3930,20250210,14.38,6720,-33.11,20250106,3930,14.38,20250210,8440,-46.74,20241226,3930,14.38,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N +20250224,091322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,460,2,10.66,492634830,107323,94.44,4345,4775,4300,5600,3025,4315,4592.16,0.47,0,12265,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,410,-50.80,2.31,12,1.25,-94.00,2065.00,8440,20241226,-43.42,3930,20250210,21.50,6720,-28.94,20250106,3930,21.50,20250210,8440,-43.42,20241226,3930,21.50,20250210,0.09,N,432980,500,42 억,,40328,Y,N,0,N,00,N 20250221,161309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,5,2,0.12,486015295,112636,71.90,4310,4380,4275,5600,3020,4310,4314.92,0.52,0,-3988,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,371,-45.90,2.09,12,1.31,-94.00,2065.00,8440,20241226,-48.87,3930,20250210,9.80,6720,-35.79,20250106,3930,9.80,20250210,8440,-48.87,20241226,3930,9.80,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N 20250221,151314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,20,2,0.46,474553640,109981,70.20,4310,4380,4275,5600,3020,4310,4314.87,0.52,0,-4698,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,372,-46.06,2.10,12,1.28,-94.00,2065.00,8440,20241226,-48.70,3930,20250210,10.18,6720,-35.57,20250106,3930,10.18,20250210,8440,-48.70,20241226,3930,10.18,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N 20250221,141315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,15,2,0.35,441283615,102270,65.28,4310,4380,4275,5600,3020,4310,4314.89,0.52,0,-5116,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,372,-46.01,2.09,12,1.19,-94.00,2065.00,8440,20241226,-48.76,3930,20250210,10.05,6720,-35.64,20250106,3930,10.05,20250210,8440,-48.76,20241226,3930,10.05,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N diff --git a/433530/price/prices-20250201.csv b/433530/price/prices-20250201.csv index 819ba3f4328d..fb22dcd2f342 100644 --- a/433530/price/prices-20250201.csv +++ b/433530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,151321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,141318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,131321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,121318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,111315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,101314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N +20250224,091322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N 20250221,161309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N 20250221,151314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N 20250221,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N diff --git a/434190/price/prices-20250201.csv b/434190/price/prices-20250201.csv index 06b44af715eb..0d06416d3266 100644 --- a/434190/price/prices-20250201.csv +++ b/434190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161321,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,183920,32,106.67,5600,5960,5600,6840,5060,5950,5747.50,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,151322,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,183920,32,106.67,5600,5960,5600,6840,5060,5950,5747.50,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,141318,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-150,5,-2.52,67760,12,40.00,5600,5960,5600,6840,5060,5950,5646.67,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,427,-141.46,2.85,12,0.00,-41.00,2038.00,6410,20240215,-9.52,4350,20240423,33.33,6000,-3.33,20250213,5000,16.00,20250205,6250,-7.20,20240227,4350,33.33,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,131321,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,61960,11,36.67,5600,5960,5600,6840,5060,5950,5632.73,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,121318,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,61960,11,36.67,5600,5960,5600,6840,5060,5950,5632.73,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,111315,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,61960,11,36.67,5600,5960,5600,6840,5060,5950,5632.73,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,101314,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,61960,11,36.67,5600,5960,5600,6840,5060,5950,5632.73,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20250224,091322,57,100.00,KONEX,,,N,N,N,N, ,N,5960,10,2,0.17,61960,11,36.67,5600,5960,5600,6840,5060,5950,5632.73,0.00,0,0,6196,6072,5836,5712,5476,5955,5595,37,890,500,3920,10,1,7369434,439,-145.37,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.02,4350,20240423,37.01,6000,-0.67,20250213,5000,19.20,20250205,6250,-4.64,20240227,4350,37.01,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250221,161310,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,173250,30,22.90,5960,5960,5600,6810,5050,5930,5775.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250221,151315,57,100.00,KONEX,,,N,N,N,N, ,N,5950,20,2,0.34,173250,30,22.90,5960,5960,5600,6810,5050,5930,5775.00,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,438,-145.12,2.92,12,0.00,-41.00,2038.00,6410,20240215,-7.18,4350,20240423,36.78,6000,-0.83,20250213,5000,19.00,20250205,6270,-5.10,20240223,4350,36.78,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20250221,141315,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,161370,28,21.37,5960,5960,5600,6810,5050,5930,5763.21,0.00,0,0,6156,6042,5846,5732,5536,5945,5635,37,880,500,3910,10,1,7369434,413,-136.59,2.75,12,0.00,-41.00,2038.00,6410,20240215,-12.64,4350,20240423,28.74,6000,-6.67,20250213,5000,12.00,20250205,6270,-10.69,20240223,4350,28.74,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250201.csv b/434480/price/prices-20250201.csv index f2b4b0e1d0e3..e879ff61bb06 100644 --- a/434480/price/prices-20250201.csv +++ b/434480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-15,5,-0.32,12230915455,2475060,1265.91,4630,5160,4610,6010,3240,4625,4942.27,1.40,0,-59553,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,565,-39.74,1.63,12,20.20,-116.00,2827.00,8300,20240403,-44.46,2780,20241209,65.83,6140,-24.92,20250206,3285,40.33,20250102,8300,-44.46,20240403,2780,65.83,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4650,25,2,0.54,12069756815,2440217,1248.09,4630,5160,4625,6010,3240,4625,4946.57,1.40,0,-62863,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,570,-40.09,1.64,12,19.91,-116.00,2827.00,8300,20240403,-43.98,2780,20241209,67.27,6140,-24.27,20250206,3285,41.55,20250102,8300,-43.98,20240403,2780,67.27,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,141319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,105,2,2.27,11704209555,2362037,1208.10,4630,5160,4625,6010,3240,4625,4955.55,1.40,0,-68075,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,580,-40.78,1.67,12,19.28,-116.00,2827.00,8300,20240403,-43.01,2780,20241209,70.14,6140,-22.96,20250206,3285,43.99,20250102,8300,-43.01,20240403,2780,70.14,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,131321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4740,115,2,2.49,11455721535,2309532,1181.25,4630,5160,4625,6010,3240,4625,4960.62,1.40,0,-66789,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,581,-40.86,1.68,12,18.85,-116.00,2827.00,8300,20240403,-42.89,2780,20241209,70.50,6140,-22.80,20250206,3285,44.29,20250102,8300,-42.89,20240403,2780,70.50,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,121318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4755,130,2,2.81,11144729015,2244192,1147.83,4630,5160,4625,6010,3240,4625,4966.48,1.40,0,-61661,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,583,-40.99,1.68,12,18.32,-116.00,2827.00,8300,20240403,-42.71,2780,20241209,71.04,6140,-22.56,20250206,3285,44.75,20250102,8300,-42.71,20240403,2780,71.04,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,111316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,355,2,7.68,10174659240,2044528,1045.71,4630,5160,4625,6010,3240,4625,4977.04,1.40,0,-70735,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,610,-42.93,1.76,12,16.69,-116.00,2827.00,8300,20240403,-40.00,2780,20241209,79.14,6140,-18.89,20250206,3285,51.60,20250102,8300,-40.00,20240403,2780,79.14,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,101314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4685,60,2,1.30,1431410730,298203,152.52,4630,4945,4625,6010,3240,4625,4801.88,1.40,0,-18998,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,574,-40.39,1.66,12,2.43,-116.00,2827.00,8300,20240403,-43.55,2780,20241209,68.53,6140,-23.70,20250206,3285,42.62,20250102,8300,-43.55,20240403,2780,68.53,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N +20250224,091323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,150,2,3.24,999318880,206145,105.44,4630,4945,4630,6010,3240,4625,4850.89,1.40,0,-1471,4771,4697,4636,4562,4501,4735,4600,12,1385,100,2860,5,1,12253300,585,-41.16,1.69,12,1.68,-116.00,2827.00,8300,20240403,-42.47,2780,20241209,71.76,6140,-22.23,20250206,3285,45.36,20250102,8300,-42.47,20240403,2780,71.76,20241209,4.31,N,434480,100,12 억,,171360,N,N,0,N,00,N 20250221,161310,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-65,5,-1.39,879277595,190135,32.24,4600,4710,4575,6090,3285,4690,4624.49,1.05,0,42956,5276,4982,4836,4542,4396,4910,4470,12,1400,100,2900,5,1,12253300,567,-39.87,1.64,12,1.55,-116.00,2827.00,8300,20240403,-44.28,2780,20241209,66.37,6140,-24.67,20250206,3285,40.79,20250102,8300,-44.28,20240403,2780,66.37,20241209,4.08,N,434480,100,12 억,,128400,N,N,0,N,00,N 20250221,151315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-60,5,-1.28,800911695,173175,29.36,4600,4710,4575,6090,3285,4690,4624.87,1.05,0,35545,5276,4982,4836,4542,4396,4910,4470,12,1400,100,2900,5,1,12253300,567,-39.91,1.64,12,1.41,-116.00,2827.00,8300,20240403,-44.22,2780,20241209,66.55,6140,-24.59,20250206,3285,40.94,20250102,8300,-44.22,20240403,2780,66.55,20241209,4.08,N,434480,100,12 억,,128400,N,N,0,N,00,N 20250221,141316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4625,-65,5,-1.39,695338725,150345,25.49,4600,4710,4575,6090,3285,4690,4624.95,1.05,0,25968,5276,4982,4836,4542,4396,4910,4470,12,1400,100,2900,5,1,12253300,567,-39.87,1.64,12,1.23,-116.00,2827.00,8300,20240403,-44.28,2780,20241209,66.37,6140,-24.67,20250206,3285,40.79,20250102,8300,-44.28,20240403,2780,66.37,20241209,4.08,N,434480,100,12 억,,128400,N,N,0,N,00,N diff --git a/435380/price/prices-20250201.csv b/435380/price/prices-20250201.csv index 8fa4e380b5e2..a87eafce7c0f 100644 --- a/435380/price/prices-20250201.csv +++ b/435380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7965245,3766,164.38,2115,2120,2115,2745,1485,2115,2115.04,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.26,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2120,0.00,20250214,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7965245,3766,164.38,2115,2120,2115,2745,1485,2115,2115.04,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.26,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2120,0.00,20250214,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7965245,3766,164.38,2115,2120,2115,2745,1485,2115,2115.04,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.26,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2120,0.00,20250214,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7965245,3766,164.38,2115,2120,2115,2745,1485,2115,2115.04,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.26,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2120,0.00,20250214,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,7922845,3746,163.51,2115,2120,2115,2745,1485,2115,2115.01,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.07,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,0.00,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,7781140,3679,160.58,2115,2120,2115,2745,1485,2115,2115.01,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.06,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,0.00,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3868385,1829,79.83,2115,2120,2115,2745,1485,2115,2115.03,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.03,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,0.00,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N +20250224,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1025775,485,21.17,2115,2115,2115,2745,1485,2115,2115.00,0.03,0,0,2118,2116,2113,2111,2108,2117,2112,6,630,100,1520,5,1,5730000,121,39.17,1.04,12,0.01,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N 20250221,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N 20250221,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N 20250221,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4844440,2291,272.41,2115,2115,2110,2740,1480,2110,2114.55,0.03,0,-681,2116,2112,2111,2107,2106,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.04,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N diff --git a/435620/price/prices-20250201.csv b/435620/price/prices-20250201.csv index 155f3a24ef11..3b3cd303c90e 100644 --- a/435620/price/prices-20250201.csv +++ b/435620/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,287504660,27156,615.92,10580,10590,10580,13740,7400,10570,10587.15,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,0.63,311.00,10070.00,10590,20250224,0.00,9300,20240213,13.87,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9560,10.77,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,151323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,213364070,20155,457.13,10580,10590,10580,13740,7400,10570,10586.16,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,0.47,311.00,10070.00,10590,20250224,0.00,9300,20240213,13.87,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9560,10.77,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,141319,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,211839110,20011,453.87,10580,10590,10580,13740,7400,10570,10586.13,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,0.47,311.00,10070.00,10590,20250224,0.00,9300,20240213,13.87,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9560,10.77,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,131322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,199608300,18856,427.67,10580,10590,10580,13740,7400,10570,10585.93,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,0.44,311.00,10070.00,10590,20250224,0.00,9300,20240213,13.87,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9560,10.77,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,121319,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,81265050,7681,174.21,10580,10590,10580,13740,7400,10570,10580.01,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.09,9300,20240213,13.76,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9560,10.67,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,111316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,78609470,7430,168.52,10580,10590,10580,13740,7400,10570,10580.01,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.17,311.00,10070.00,10590,20250224,-0.09,9300,20240213,13.76,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9560,10.67,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,101315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,68960500,6518,147.83,10580,10590,10580,13740,7400,10570,10580.01,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.15,311.00,10070.00,10590,20250224,-0.09,9300,20240213,13.76,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9560,10.67,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N +20250224,091323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,35464160,3352,76.03,10580,10580,10580,13740,7400,10570,10580.00,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.08,311.00,10070.00,10580,20250219,0.00,9300,20240213,13.76,10580,0.00,20250219,10360,2.12,20250102,10580,0.00,20250219,9560,10.67,20240229,0.00,N,435620,500,21 억,,6245,N,N,0,N,00,N 20250221,161310,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,0,3,0.00,46596550,4409,7.48,10560,10580,10560,13740,7400,10570,10568.51,0.15,0,-5,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.10,311.00,10070.00,10580,20250219,-0.09,9300,20240213,13.66,10580,0.00,20250219,10360,2.03,20250102,10580,-0.09,20250219,9550,10.68,20240222,0.00,N,435620,500,21 억,,6250,N,N,0,N,00,N 20250221,151315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,45486700,4304,7.30,10560,10580,10560,13740,7400,10570,10568.47,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.10,311.00,10070.00,10580,20250219,0.00,9300,20240213,13.76,10580,0.00,20250219,10360,2.12,20250102,10580,0.00,20250219,9550,10.79,20240222,0.00,N,435620,500,21 억,,6250,N,N,0,N,00,N 20250221,141316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,0,3,0.00,30720400,2907,4.93,10560,10580,10560,13740,7400,10570,10567.73,0.15,0,0,10590,10580,10570,10560,10550,10585,10565,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.07,311.00,10070.00,10580,20250219,-0.09,9300,20240213,13.66,10580,0.00,20250219,10360,2.03,20250102,10580,-0.09,20250219,9550,10.68,20240222,0.00,N,435620,500,21 억,,6250,N,N,0,N,00,N diff --git a/435870/price/prices-20250201.csv b/435870/price/prices-20250201.csv index 828443c65a06..e04090282f26 100644 --- a/435870/price/prices-20250201.csv +++ b/435870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,10977220,5190,226.05,2115,2120,2115,2745,1485,2115,2115.07,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.14,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,10977220,5190,226.05,2115,2120,2115,2745,1485,2115,2115.07,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.14,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10972980,5188,225.96,2115,2120,2115,2745,1485,2115,2115.07,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.60,1.07,12,0.14,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240226,2065,2.42,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10972980,5188,225.96,2115,2120,2115,2745,1485,2115,2115.07,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.60,1.07,12,0.14,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240226,2065,2.42,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2263310,1070,46.60,2115,2120,2115,2745,1485,2115,2115.24,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.03,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2263310,1070,46.60,2115,2120,2115,2745,1485,2115,2115.24,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.03,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2261190,1069,46.56,2115,2120,2115,2745,1485,2115,2115.24,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.03,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20250224,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2155190,1019,44.38,2115,2120,2115,2745,1485,2115,2115.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,4,630,100,1480,5,1,3720000,79,84.80,1.07,12,0.03,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2120,0.00,20250224,2070,2.42,20250108,2240,-5.36,20240226,2065,2.66,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250221,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4855855,2296,86.61,2115,2115,2110,2740,1480,2110,2114.92,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.06,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240221,2065,2.42,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250221,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4855855,2296,86.61,2115,2115,2110,2740,1480,2110,2114.92,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.06,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240221,2065,2.42,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20250221,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4855855,2296,86.61,2115,2115,2110,2740,1480,2110,2114.92,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.06,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240221,2065,2.42,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20250201.csv b/437730/price/prices-20250201.csv index b13628978974..be997447bf1a 100644 --- a/437730/price/prices-20250201.csv +++ b/437730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12000,-800,5,-6.25,7458734070,616390,43.04,12480,12560,11910,16640,8960,12800,12100.76,0.37,0,-23702,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3805,32.52,6.33,12,1.94,369.00,1897.00,23150,20240321,-48.16,5960,20241209,101.34,15750,-23.81,20250210,8630,39.05,20250109,69400,-82.71,20240321,5960,101.34,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,151323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12080,-720,5,-5.62,7136346700,589580,41.17,12480,12560,11910,16640,8960,12800,12103.59,0.37,0,-20733,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3830,32.74,6.37,12,1.86,369.00,1897.00,23150,20240321,-47.82,5960,20241209,102.68,15750,-23.30,20250210,8630,39.98,20250109,69400,-82.59,20240321,5960,102.68,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,141320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11980,-820,5,-6.41,6129538190,505539,35.30,12480,12560,11910,16640,8960,12800,12124.16,0.37,0,-23870,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3799,32.47,6.32,12,1.59,369.00,1897.00,23150,20240321,-48.25,5960,20241209,101.01,15750,-23.94,20250210,8630,38.82,20250109,69400,-82.74,20240321,5960,101.01,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,131322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12060,-740,5,-5.78,5684859480,468461,32.71,12480,12560,11910,16640,8960,12800,12134.55,0.37,0,-21328,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3824,32.68,6.36,12,1.48,369.00,1897.00,23150,20240321,-47.90,5960,20241209,102.35,15750,-23.43,20250210,8630,39.75,20250109,69400,-82.62,20240321,5960,102.35,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,121320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12020,-780,5,-6.09,5474473890,450987,31.49,12480,12560,11910,16640,8960,12800,12138.22,0.37,0,-21527,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3811,32.57,6.34,12,1.42,369.00,1897.00,23150,20240321,-48.08,5960,20241209,101.68,15750,-23.68,20250210,8630,39.28,20250109,69400,-82.68,20240321,5960,101.68,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,111317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12030,-770,5,-6.02,4851391740,399565,27.90,12480,12560,11910,16640,8960,12800,12140.95,0.37,0,-14052,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3814,32.60,6.34,12,1.26,369.00,1897.00,23150,20240321,-48.03,5960,20241209,101.85,15750,-23.62,20250210,8630,39.40,20250109,69400,-82.67,20240321,5960,101.85,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,101315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11960,-840,5,-6.56,4379006050,360124,25.15,12480,12560,11910,16640,8960,12800,12158.92,0.37,0,-10061,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3792,32.41,6.30,12,1.14,369.00,1897.00,23150,20240321,-48.34,5960,20241209,100.67,15750,-24.06,20250210,8630,38.59,20250109,69400,-82.77,20240321,5960,100.67,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N +20250224,091324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12220,-580,5,-4.53,1490797800,121043,8.45,12480,12560,12190,16640,8960,12800,12314.48,0.37,0,5588,13940,13370,13080,12510,12220,13225,12365,159,3840,500,7930,10,1,31707567,3875,33.12,6.44,12,0.38,369.00,1897.00,23150,20240321,-47.21,5960,20241209,105.03,15750,-22.41,20250210,8630,41.60,20250109,69400,-82.39,20240321,5960,105.03,20241209,3.26,N,437730,500,158 억,,118412,N,N,0,N,00,N 20250221,161311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12800,100,2,0.79,18865607900,1422930,191.79,13000,13650,12790,16510,8890,12700,13260.59,0.44,0,-21522,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4059,34.69,6.75,12,4.49,369.00,1897.00,23150,20240321,-44.71,5960,20241209,114.77,15750,-18.73,20250210,8630,48.32,20250109,69400,-81.56,20240321,5960,114.77,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N 20250221,151316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12830,130,2,1.02,18314464870,1379883,185.99,13000,13650,12800,16510,8890,12700,13272.86,0.44,0,-21570,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4068,34.77,6.76,12,4.35,369.00,1897.00,23150,20240321,-44.58,5960,20241209,115.27,15750,-18.54,20250210,8630,48.67,20250109,69400,-81.51,20240321,5960,115.27,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N 20250221,141317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12900,200,2,1.57,17346150350,1304448,175.82,13000,13650,12850,16510,8890,12700,13298.12,0.44,0,-14286,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4090,34.96,6.80,12,4.11,369.00,1897.00,23150,20240321,-44.28,5960,20241209,116.44,15750,-18.10,20250210,8630,49.48,20250109,69400,-81.41,20240321,5960,116.44,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N diff --git a/437780/price/prices-20250201.csv b/437780/price/prices-20250201.csv index 5f45ea2fc4de..d1658bdfd72b 100644 --- a/437780/price/prices-20250201.csv +++ b/437780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,54017665,25480,87.19,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.09,1.12,12,0.51,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,54004915,25474,87.17,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.09,1.12,12,0.51,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,53943430,25445,87.07,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.09,1.12,12,0.51,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,53941305,25444,87.07,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.00,1.11,12,0.51,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,53828945,25391,86.89,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.00,1.11,12,0.50,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,53769585,25363,86.79,2120,2130,2120,2765,1495,2130,2120.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.00,1.11,12,0.50,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,3466210,1635,5.59,2120,2130,2120,2765,1495,2130,2120.01,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N +20250224,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2140,2135,2125,2120,2110,2137,2122,5,635,100,1530,5,1,5030000,107,40.19,1.12,12,0.00,53.00,1902.00,2265,20240626,-5.96,2060,20241209,3.40,2140,-0.47,20250213,2075,2.65,20250102,2265,-5.96,20240626,2060,3.40,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N 20250221,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,62024465,29223,396.51,2120,2130,2115,2755,1485,2120,2122.45,0.02,0,-2028,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.19,1.12,12,0.58,53.00,1902.00,2265,20240626,-5.96,2060,20241209,3.40,2140,-0.47,20250213,2075,2.65,20250102,2265,-5.96,20240626,2060,3.40,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N 20250221,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,62022335,29222,396.50,2120,2125,2115,2755,1485,2120,2122.45,0.02,0,-2028,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.58,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N 20250221,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,61954495,29190,396.07,2120,2125,2115,2755,1485,2120,2122.46,0.02,0,-2028,2123,2121,2118,2116,2113,2122,2117,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.58,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N diff --git a/438580/price/prices-20250201.csv b/438580/price/prices-20250201.csv index 44c4aaf95cfb..ae156587090c 100644 --- a/438580/price/prices-20250201.csv +++ b/438580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,884145,416,0.65,2145,2145,2125,2765,1495,2130,2125.35,0.06,0,-20,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240226,2070,2.90,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,805455,379,0.59,2145,2145,2125,2765,1495,2130,2125.21,0.06,0,-42,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240226,2070,2.66,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,777815,366,0.57,2145,2145,2125,2765,1495,2130,2125.18,0.06,0,-32,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240226,2070,2.66,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,711940,335,0.52,2145,2145,2125,2765,1495,2130,2125.19,0.06,0,-32,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240226,2070,2.66,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10690,5,0.01,2145,2145,2130,2765,1495,2130,2138.00,0.06,0,-2,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240226,2070,2.90,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10690,5,0.01,2145,2145,2130,2765,1495,2130,2138.00,0.06,0,-2,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240226,2070,2.90,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8560,4,0.01,2145,2145,2135,2765,1495,2130,2140.00,0.06,0,-2,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240226,2070,3.14,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N +20250224,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8560,4,0.01,2145,2145,2135,2765,1495,2130,2140.00,0.06,0,-2,2160,2145,2125,2110,2090,2135,2100,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240226,2070,3.14,20241119,0.00,N,438580,100,3 억,,1804,N,N,0,N,00,N 20250221,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,135272300,64059,8552.60,2140,2140,2105,2760,1490,2125,2111.68,0.03,0,5765,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,2.12,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240221,2070,2.90,20241119,0.00,N,438580,100,3 억,,1039,N,N,0,N,00,N 20250221,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,135272300,64059,8552.60,2140,2140,2105,2760,1490,2125,2111.68,0.03,0,5765,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,2.12,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240221,2070,2.90,20241119,0.00,N,438580,100,3 억,,1039,N,N,0,N,00,N 20250221,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,128910170,61058,8151.94,2140,2140,2105,2760,1490,2125,2111.27,0.03,0,5050,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,2.02,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240221,2070,2.42,20241119,0.00,N,438580,100,3 억,,1039,N,N,0,N,00,N diff --git a/438700/price/prices-20250201.csv b/438700/price/prices-20250201.csv index 71bb6fbdb4f1..5c7925a08218 100644 --- a/438700/price/prices-20250201.csv +++ b/438700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161323,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4385,-495,5,-10.14,1971929500,440401,76.81,4790,4795,4320,6340,3420,4880,4477.96,1.05,0,-480,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,489,-4.16,1.08,12,3.95,-1054.00,4056.00,8570,20240216,-48.83,2425,20241209,80.82,6510,-32.64,20250219,2550,71.96,20250203,8440,-48.05,20240228,2425,80.82,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,151324,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-485,5,-9.94,1883787425,420285,73.30,4790,4795,4320,6340,3420,4880,4482.17,1.05,0,140,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,490,-4.17,1.08,12,3.77,-1054.00,4056.00,8570,20240216,-48.72,2425,20241209,81.24,6510,-32.49,20250219,2550,72.35,20250203,8440,-47.93,20240228,2425,81.24,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,141321,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4380,-500,5,-10.25,1564482870,347252,60.56,4790,4795,4375,6340,3420,4880,4505.32,1.05,0,16475,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,488,-4.16,1.08,12,3.12,-1054.00,4056.00,8570,20240216,-48.89,2425,20241209,80.62,6510,-32.72,20250219,2550,71.76,20250203,8440,-48.10,20240228,2425,80.62,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,131323,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4465,-415,5,-8.50,1305623320,288750,50.36,4790,4795,4420,6340,3420,4880,4521.64,1.05,0,22532,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,498,-4.24,1.10,12,2.59,-1054.00,4056.00,8570,20240216,-47.90,2425,20241209,84.12,6510,-31.41,20250219,2550,75.10,20250203,8440,-47.10,20240228,2425,84.12,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,121321,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4510,-370,5,-7.58,1196296290,264414,46.12,4790,4795,4420,6340,3420,4880,4524.33,1.05,0,22884,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,503,-4.28,1.11,12,2.37,-1054.00,4056.00,8570,20240216,-47.37,2425,20241209,85.98,6510,-30.72,20250219,2550,76.86,20250203,8440,-46.56,20240228,2425,85.98,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,111318,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4500,-380,5,-7.79,1105578080,244245,42.60,4790,4795,4420,6340,3420,4880,4526.51,1.05,0,22686,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,502,-4.27,1.11,12,2.19,-1054.00,4056.00,8570,20240216,-47.49,2425,20241209,85.57,6510,-30.88,20250219,2550,76.47,20250203,8440,-46.68,20240228,2425,85.57,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,101316,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4470,-410,5,-8.40,971959845,214442,37.40,4790,4795,4420,6340,3420,4880,4532.51,1.05,0,18043,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,498,-4.24,1.10,12,1.92,-1054.00,4056.00,8570,20240216,-47.84,2425,20241209,84.33,6510,-31.34,20250219,2550,75.29,20250203,8440,-47.04,20240228,2425,84.33,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N +20250224,091325,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-335,5,-6.86,339889755,73974,12.90,4790,4795,4460,6340,3420,4880,4594.72,1.05,0,823,5580,5230,4950,4600,4320,5090,4460,56,1460,500,0,5,1,11144890,507,-4.31,1.12,12,0.66,-1054.00,4056.00,8570,20240216,-46.97,2425,20241209,87.42,6510,-30.18,20250219,2550,78.24,20250203,8440,-46.15,20240228,2425,87.42,20241209,0.06,N,438700,500,55 억,,117144,N,N,0,N,02,N 20250221,161312,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-250,5,-4.87,2764036015,555069,55.06,5000,5300,4670,6660,3600,5130,4980.04,1.17,0,-12297,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,544,-4.63,1.20,12,4.98,-1054.00,4056.00,8570,20240216,-43.06,2425,20241209,101.24,6510,-25.04,20250219,2550,91.37,20250203,8440,-42.18,20240228,2425,101.24,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,N 20250221,151317,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-210,5,-4.09,2644732580,530674,52.64,5000,5300,4670,6660,3600,5130,4983.72,1.17,0,-10651,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,548,-4.67,1.21,12,4.76,-1054.00,4056.00,8570,20240216,-42.59,2425,20241209,102.89,6510,-24.42,20250219,2550,92.94,20250203,8440,-41.71,20240228,2425,102.89,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,N 20250221,141318,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-250,5,-4.87,2422492010,485327,48.14,5000,5300,4670,6660,3600,5130,4991.46,1.17,0,-10792,5676,5402,5076,4802,4476,5240,4640,56,1530,500,0,5,1,11144890,544,-4.63,1.20,12,4.35,-1054.00,4056.00,8570,20240216,-43.06,2425,20241209,101.24,6510,-25.04,20250219,2550,91.37,20250203,8440,-42.18,20240228,2425,101.24,20241209,0.09,N,438700,500,55 억,,130895,N,N,0,N,02,N diff --git a/439090/price/prices-20250201.csv b/439090/price/prices-20250201.csv index d5953a256341..b8d6d5651ad2 100644 --- a/439090/price/prices-20250201.csv +++ b/439090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161323,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18630,-240,5,-1.27,12835602500,691669,10.33,18610,18900,18280,24500,13210,18870,18557.19,0.23,0,6139,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3051,24.87,3.14,12,4.22,749.00,5925.00,30850,20240613,-39.61,13200,20241209,41.14,20150,-7.54,20250221,14450,28.93,20250102,30850,-39.61,20240613,13200,41.14,20241209,5.24,N,439090,100,16 억,,38044,N,N,4778,N,00,N +20250224,151324,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18680,-190,5,-1.01,12224101570,658910,9.84,18610,18900,18280,24500,13210,18870,18551.83,0.23,0,5323,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3059,24.94,3.15,12,4.02,749.00,5925.00,30850,20240613,-39.45,13200,20241209,41.52,20150,-7.30,20250221,14450,29.27,20250102,30850,-39.45,20240613,13200,41.52,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,141321,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18570,-300,5,-1.59,10867244250,586282,8.75,18610,18900,18280,24500,13210,18870,18535.66,0.23,0,3601,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3041,24.79,3.13,12,3.58,749.00,5925.00,30850,20240613,-39.81,13200,20241209,40.68,20150,-7.84,20250221,14450,28.51,20250102,30850,-39.81,20240613,13200,40.68,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,131323,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18780,-90,5,-0.48,9617597380,519317,7.75,18610,18900,18280,24500,13210,18870,18519.46,0.23,0,21469,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3076,25.07,3.17,12,3.17,749.00,5925.00,30850,20240613,-39.12,13200,20241209,42.27,20150,-6.80,20250221,14450,29.97,20250102,30850,-39.12,20240613,13200,42.27,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,121321,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18700,-170,5,-0.90,8691547220,469764,7.01,18610,18900,18280,24500,13210,18870,18501.66,0.23,0,20861,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3063,24.97,3.16,12,2.87,749.00,5925.00,30850,20240613,-39.38,13200,20241209,41.67,20150,-7.20,20250221,14450,29.41,20250102,30850,-39.38,20240613,13200,41.67,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,111318,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18420,-450,5,-2.38,6686053610,362347,5.41,18610,18780,18280,24500,13210,18870,18451.65,0.23,0,24727,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3017,24.59,3.11,12,2.21,749.00,5925.00,30850,20240613,-40.29,13200,20241209,39.55,20150,-8.59,20250221,14450,27.47,20250102,30850,-40.29,20240613,13200,39.55,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,101317,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18350,-520,5,-2.76,5711797710,309469,4.62,18610,18780,18280,24500,13210,18870,18456.28,0.23,0,24967,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3005,24.50,3.10,12,1.89,749.00,5925.00,30850,20240613,-40.52,13200,20241209,39.02,20150,-8.93,20250221,14450,26.99,20250102,30850,-40.52,20240613,13200,39.02,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N +20250224,091325,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18360,-510,5,-2.70,2695121750,145483,2.17,18610,18780,18300,24500,13210,18870,18524.46,0.23,0,11321,21563,20216,18803,17456,16043,20890,18130,16,5630,100,13200,10,1,16378260,3007,24.51,3.10,12,0.89,749.00,5925.00,30850,20240613,-40.49,13200,20241209,39.09,20150,-8.88,20250221,14450,27.06,20250102,30850,-40.49,20240613,13200,39.09,20241209,5.24,N,439090,100,16 억,,38044,N,N,18903,N,00,N 20250221,161312,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18870,1420,2,8.14,126517605420,6644981,207.71,17850,20150,17390,22650,12220,17450,19040.28,0.00,0,53124,19883,18666,17883,16666,15883,18275,16275,16,5200,100,12210,10,1,16378260,3091,25.19,3.18,12,40.57,749.00,5925.00,30850,20240613,-38.83,13200,20241209,42.95,20150,-6.35,20250221,14450,30.59,20250102,30850,-38.83,20240613,13200,42.95,20241209,5.27,N,439090,100,16 억,,0,N,N,18903,N,00,N 20250221,151317,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,1350,2,7.74,124619364990,6544270,204.56,17850,20150,17390,22650,12220,17450,19042.98,0.00,0,46193,19883,18666,17883,16666,15883,18275,16275,16,5200,100,12210,10,1,16378260,3079,25.10,3.17,12,39.96,749.00,5925.00,30850,20240613,-39.06,13200,20241209,42.42,20150,-6.70,20250221,14450,30.10,20250102,30850,-39.06,20240613,13200,42.42,20241209,5.27,N,439090,100,16 억,,0,N,N,5414,N,00,N 20250221,141318,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,1350,2,7.74,115431595240,6051431,189.15,17850,20150,17390,22650,12220,17450,19075.60,0.00,0,-4009,19883,18666,17883,16666,15883,18275,16275,16,5200,100,12210,10,1,16378260,3079,25.10,3.17,12,36.95,749.00,5925.00,30850,20240613,-39.06,13200,20241209,42.42,20150,-6.70,20250221,14450,30.10,20250102,30850,-39.06,20240613,13200,42.42,20241209,5.27,N,439090,100,16 억,,0,N,N,5414,N,00,N diff --git a/439250/price/prices-20250201.csv b/439250/price/prices-20250201.csv index c5f216d0c83d..6de1e8677a2d 100644 --- a/439250/price/prices-20250201.csv +++ b/439250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,378571200,35768,734.76,10580,10600,10580,13750,7410,10580,10584.08,0.02,0,811,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,1.02,249.00,9580.00,10600,20250224,-0.19,9790,20240214,8.07,10600,-0.19,20250224,10360,2.12,20250102,10600,-0.19,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,151325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,10,2,0.09,374180460,35353,726.23,10580,10590,10580,13750,7410,10580,10584.12,0.02,0,1220,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.53,1.11,12,1.01,249.00,9580.00,10590,20250224,0.00,9790,20240214,8.17,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9860,7.40,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,141321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,219947700,20789,427.05,10580,10590,10580,13750,7410,10580,10580.00,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.59,249.00,9580.00,10590,20250224,-0.09,9790,20240214,8.07,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,131324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,167047700,15789,324.34,10580,10590,10580,13750,7410,10580,10580.01,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.45,249.00,9580.00,10590,20250224,-0.09,9790,20240214,8.07,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,121321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,166963060,15781,324.18,10580,10590,10580,13750,7410,10580,10580.01,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.45,249.00,9580.00,10590,20250224,-0.09,9790,20240214,8.07,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,111318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,166814940,15767,323.89,10580,10590,10580,13750,7410,10580,10580.01,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.45,249.00,9580.00,10590,20250224,-0.09,9790,20240214,8.07,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,101317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,0,3,0.00,156446530,14787,303.76,10580,10590,10580,13750,7410,10580,10580.00,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.42,249.00,9580.00,10590,20250224,-0.09,9790,20240214,8.07,10590,-0.09,20250224,10360,2.12,20250102,10590,-0.09,20250224,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N +20250224,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,0,3,0.00,0,0,0.00,0,0,0,13750,7410,10580,0.00,0.02,0,0,10593,10586,10573,10566,10553,10590,10570,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.00,249.00,9580.00,10580,20250221,0.00,9790,20240214,8.07,10580,0.00,20250221,10360,2.12,20250102,10580,0.00,20250221,9860,7.30,20240228,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N 20250221,161312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,20,2,0.19,51453990,4868,8.50,10560,10580,10560,13720,7400,10560,10569.84,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,371,42.49,1.10,12,0.14,249.00,9580.00,10580,20250221,0.00,9790,20240214,8.07,10580,0.00,20250221,10360,2.12,20250102,10580,0.00,20250221,9850,7.41,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N 20250221,151317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,51348190,4858,8.48,10560,10570,10560,13720,7400,10560,10569.82,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.14,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N 20250221,141318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,50946530,4820,8.42,10560,10570,10560,13720,7400,10560,10569.82,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.14,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N diff --git a/439410/price/prices-20250201.csv b/439410/price/prices-20250201.csv index 78078d9fdcec..7946d7dff44b 100644 --- a/439410/price/prices-20250201.csv +++ b/439410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,14527945,6848,52.11,2120,2125,2120,2760,1490,2125,2121.49,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,151325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,14527945,6848,52.11,2120,2125,2120,2760,1490,2125,2121.49,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,141322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14411345,6793,51.69,2120,2125,2120,2760,1490,2125,2121.50,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,131324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14290310,6736,51.26,2120,2125,2120,2760,1490,2125,2121.48,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,121321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,11600060,5470,41.63,2120,2125,2120,2760,1490,2125,2120.67,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,111319,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,11600060,5470,41.63,2120,2125,2120,2760,1490,2125,2120.67,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,101317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,8894910,4194,31.92,2120,2125,2120,2760,1490,2125,2120.87,0.10,0,716,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.05,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N +20250224,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N 20250221,161313,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,27892215,13141,644.80,2115,2125,2115,2755,1485,2120,2122.53,0.10,0,47,2130,2125,2120,2115,2110,2127,2117,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.15,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N 20250221,151318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,25329465,11935,585.62,2115,2125,2115,2755,1485,2120,2122.28,0.10,0,47,2130,2125,2120,2115,2110,2127,2117,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.14,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N 20250221,141318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,25329465,11935,585.62,2115,2125,2115,2755,1485,2120,2122.28,0.10,0,47,2130,2125,2120,2115,2110,2127,2117,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.14,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N diff --git a/439580/price/prices-20250201.csv b/439580/price/prices-20250201.csv index a7d03094759e..73998c9e1667 100644 --- a/439580/price/prices-20250201.csv +++ b/439580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161324,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-100,5,-0.89,816811990,73861,90.17,11000,11200,10950,14540,7840,11190,11058.47,4.18,0,6251,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1239,-44.01,2.60,12,0.66,-252.00,4264.00,29450,20241016,-62.34,9680,20240805,14.57,12890,-13.96,20250110,10630,4.33,20250217,29450,-62.34,20241016,9680,14.57,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,151325,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11110,-80,5,-0.71,785467780,71035,86.72,11000,11200,10950,14540,7840,11190,11057.28,4.18,0,6259,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1241,-44.09,2.61,12,0.64,-252.00,4264.00,29450,20241016,-62.28,9680,20240805,14.77,12890,-13.81,20250110,10630,4.52,20250217,29450,-62.28,20241016,9680,14.77,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,141322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,-30,5,-0.27,560986310,50805,62.03,11000,11200,10950,14540,7840,11190,11041.64,4.18,0,3630,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1247,-44.29,2.62,12,0.45,-252.00,4264.00,29450,20241016,-62.11,9680,20240805,15.29,12890,-13.42,20250110,10630,4.99,20250217,29450,-62.11,20241016,9680,15.29,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,131324,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11080,-110,5,-0.98,494565980,44834,54.74,11000,11200,10950,14540,7840,11190,11030.67,4.18,0,10,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1238,-43.97,2.60,12,0.40,-252.00,4264.00,29450,20241016,-62.38,9680,20240805,14.46,12890,-14.04,20250110,10630,4.23,20250217,29450,-62.38,20241016,9680,14.46,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,121322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-100,5,-0.89,469030340,42532,51.93,11000,11200,10950,14540,7840,11190,11027.30,4.18,0,-397,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1239,-44.01,2.60,12,0.38,-252.00,4264.00,29450,20241016,-62.34,9680,20240805,14.57,12890,-13.96,20250110,10630,4.33,20250217,29450,-62.34,20241016,9680,14.57,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,111319,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11030,-160,5,-1.43,426230060,38651,47.19,11000,11200,10950,14540,7840,11190,11027.21,4.18,0,-555,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1232,-43.77,2.59,12,0.35,-252.00,4264.00,29450,20241016,-62.55,9680,20240805,13.95,12890,-14.43,20250110,10630,3.76,20250217,29450,-62.55,20241016,9680,13.95,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,101317,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11060,-130,5,-1.16,291471560,26425,32.26,11000,11200,10950,14540,7840,11190,11029.49,4.18,0,1151,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1235,-43.89,2.59,12,0.24,-252.00,4264.00,29450,20241016,-62.44,9680,20240805,14.26,12890,-14.20,20250110,10630,4.05,20250217,29450,-62.44,20241016,9680,14.26,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N +20250224,091326,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10980,-210,5,-1.88,135647670,12339,15.06,11000,11100,10950,14540,7840,11190,10991.69,4.18,0,-4108,11583,11386,11203,11006,10823,11295,10915,11,3350,100,6930,10,1,11170221,1226,-43.57,2.58,12,0.11,-252.00,4264.00,29450,20241016,-62.72,9680,20240805,13.43,12890,-14.82,20250110,10630,3.29,20250217,29450,-62.72,20241016,9680,13.43,20240805,2.76,N,439580,100,11 억,,467097,N,N,0,N,00,N 20250221,161313,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11190,-40,5,-0.36,910791370,81552,85.68,11400,11400,11020,14590,7870,11230,11168.18,4.19,0,-850,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1250,-44.40,2.62,12,0.73,-252.00,4264.00,29450,20241016,-62.00,9680,20240805,15.60,12890,-13.19,20250110,10630,5.27,20250217,29450,-62.00,20241016,9680,15.60,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N 20250221,151318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11180,-50,5,-0.45,828694830,74212,77.97,11400,11400,11020,14590,7870,11230,11166.59,4.19,0,2531,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1249,-44.37,2.62,12,0.66,-252.00,4264.00,29450,20241016,-62.04,9680,20240805,15.50,12890,-13.27,20250110,10630,5.17,20250217,29450,-62.04,20241016,9680,15.50,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N 20250221,141319,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-140,5,-1.25,696907940,62373,65.53,11400,11400,11020,14590,7870,11230,11173.23,4.19,0,2208,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1239,-44.01,2.60,12,0.56,-252.00,4264.00,29450,20241016,-62.34,9680,20240805,14.57,12890,-13.96,20250110,10630,4.33,20250217,29450,-62.34,20241016,9680,14.57,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N diff --git a/439730/price/prices-20250201.csv b/439730/price/prices-20250201.csv index 451248a8863f..a40d8791e0c4 100644 --- a/439730/price/prices-20250201.csv +++ b/439730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,151325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,141322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,131325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,121322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,111319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,101318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20250224,091326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250221,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250221,151318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20250221,141319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2150,0.00,20250102,2150,0.00,20250102,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20250201.csv b/440110/price/prices-20250201.csv index 057ac0dce14a..c5b1341a27b0 100644 --- a/440110/price/prices-20250201.csv +++ b/440110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,-910,5,-5.26,4706267910,284496,105.65,17000,17080,16320,22450,12110,17290,16540.98,8.55,0,-23711,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8086,-12.87,4.32,12,0.58,-1273.00,3792.00,24650,20240613,-33.55,11420,20240909,43.43,19270,-15.00,20250219,13620,20.26,20250212,24650,-33.55,20240613,11420,43.43,20240909,0.34,N,440110,100,49 억,,4221532,N,N,10,N,00,N +20250224,151326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16350,-940,5,-5.44,4491010530,271331,100.76,17000,17080,16350,22450,12110,17290,16550.16,8.55,0,-22049,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8071,-12.84,4.31,12,0.55,-1273.00,3792.00,24650,20240613,-33.67,11420,20240909,43.17,19270,-15.15,20250219,13620,20.04,20250212,24650,-33.67,20240613,11420,43.17,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,141322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16380,-910,5,-5.26,3980682190,240152,89.18,17000,17080,16360,22450,12110,17290,16573.91,8.55,0,-17938,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8086,-12.87,4.32,12,0.49,-1273.00,3792.00,24650,20240613,-33.55,11420,20240909,43.43,19270,-15.00,20250219,13620,20.26,20250212,24650,-33.55,20240613,11420,43.43,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,131325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-790,5,-4.57,3418311250,205905,76.47,17000,17080,16400,22450,12110,17290,16599.41,8.55,0,-8218,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8145,-12.96,4.35,12,0.42,-1273.00,3792.00,24650,20240613,-33.06,11420,20240909,44.48,19270,-14.37,20250219,13620,21.15,20250212,24650,-33.06,20240613,11420,44.48,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,121322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16450,-840,5,-4.86,3151178130,189696,70.45,17000,17080,16400,22450,12110,17290,16609.60,8.55,0,-5231,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8120,-12.92,4.34,12,0.38,-1273.00,3792.00,24650,20240613,-33.27,11420,20240909,44.05,19270,-14.63,20250219,13620,20.78,20250212,24650,-33.27,20240613,11420,44.05,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,111319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16480,-810,5,-4.68,2605635450,156507,58.12,17000,17080,16450,22450,12110,17290,16646.24,8.55,0,5623,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8135,-12.95,4.35,12,0.32,-1273.00,3792.00,24650,20240613,-33.14,11420,20240909,44.31,19270,-14.48,20250219,13620,21.00,20250212,24650,-33.14,20240613,11420,44.31,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,101318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16760,-530,5,-3.07,1831969200,109738,40.75,17000,17080,16560,22450,12110,17290,16690.79,8.55,0,8229,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8273,-13.17,4.42,12,0.22,-1273.00,3792.00,24650,20240613,-32.01,11420,20240909,46.76,19270,-13.03,20250219,13620,23.05,20250212,24650,-32.01,20240613,11420,46.76,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N +20250224,091326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,-600,5,-3.47,791577350,47199,17.53,17000,17080,16590,22450,12110,17290,16764.46,8.55,0,-4843,17963,17626,17163,16826,16363,17795,16995,49,5160,100,12440,10,1,49362076,8239,-13.11,4.40,12,0.10,-1273.00,3792.00,24650,20240613,-32.29,11420,20240909,46.15,19270,-13.39,20250219,13620,22.54,20250212,24650,-32.29,20240613,11420,46.15,20240909,0.34,N,440110,100,49 억,,4221532,N,N,625,N,00,N 20250221,161313,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17290,-110,5,-0.63,4525542370,264500,67.86,17180,17500,16700,22600,12180,17400,17108.62,8.52,0,17487,18160,17780,17540,17160,16920,17660,17040,49,5200,100,12520,10,1,49362076,8535,-13.58,4.56,12,0.54,-1273.00,3792.00,24650,20240613,-29.86,11420,20240909,51.40,19270,-10.28,20250219,13620,26.95,20250212,24650,-29.86,20240613,11420,51.40,20240909,0.33,N,440110,100,49 억,,4207266,N,N,625,N,00,N 20250221,151319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,-250,5,-1.44,4360430840,254932,65.41,17180,17500,16700,22600,12180,17400,17104.28,8.52,0,17246,18160,17780,17540,17160,16920,17660,17040,49,5200,100,12520,10,1,49362076,8466,-13.47,4.52,12,0.52,-1273.00,3792.00,24650,20240613,-30.43,11420,20240909,50.18,19270,-11.00,20250219,13620,25.92,20250212,24650,-30.43,20240613,11420,50.18,20240909,0.33,N,440110,100,49 억,,4207266,N,N,29,N,00,N 20250221,141319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,-400,5,-2.30,3847069800,224903,57.70,17180,17500,16700,22600,12180,17400,17105.45,8.52,0,11073,18160,17780,17540,17160,16920,17660,17040,49,5200,100,12520,10,1,49362076,8392,-13.35,4.48,12,0.46,-1273.00,3792.00,24650,20240613,-31.03,11420,20240909,48.86,19270,-11.78,20250219,13620,24.82,20250212,24650,-31.03,20240613,11420,48.86,20240909,0.33,N,440110,100,49 억,,4207266,N,N,29,N,00,N diff --git a/440290/price/prices-20250201.csv b/440290/price/prices-20250201.csv index 1e2863a5ed4a..2763b8cc4ee1 100644 --- a/440290/price/prices-20250201.csv +++ b/440290/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1855,10,2,0.54,211302971,114052,64.34,1818,1889,1801,2395,1292,1845,1852.67,0.71,0,2815,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,503,4.18,0.63,12,0.42,444.00,2922.00,3865,20240213,-52.01,1501,20241210,23.58,2000,-7.25,20250212,1544,20.14,20250124,3610,-48.61,20240228,1501,23.58,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1858,13,2,0.70,189180814,102129,57.62,1818,1889,1801,2395,1292,1845,1852.37,0.71,0,3116,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,504,4.18,0.64,12,0.38,444.00,2922.00,3865,20240213,-51.93,1501,20241210,23.78,2000,-7.10,20250212,1544,20.34,20250124,3610,-48.53,20240228,1501,23.78,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1869,24,2,1.30,176460272,95297,53.76,1818,1889,1801,2395,1292,1845,1851.69,0.71,0,3849,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,507,4.21,0.64,12,0.35,444.00,2922.00,3865,20240213,-51.64,1501,20241210,24.52,2000,-6.55,20250212,1544,21.05,20250124,3610,-48.23,20240228,1501,24.52,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1872,27,2,1.46,148741246,80407,45.36,1818,1889,1801,2395,1292,1845,1849.85,0.71,0,4093,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,507,4.22,0.64,12,0.30,444.00,2922.00,3865,20240213,-51.57,1501,20241210,24.72,2000,-6.40,20250212,1544,21.24,20250124,3610,-48.14,20240228,1501,24.72,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1875,30,2,1.63,139715946,75571,42.63,1818,1889,1801,2395,1292,1845,1848.80,0.71,0,5961,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,508,4.22,0.64,12,0.28,444.00,2922.00,3865,20240213,-51.49,1501,20241210,24.92,2000,-6.25,20250212,1544,21.44,20250124,3610,-48.06,20240228,1501,24.92,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,28,2,1.52,119332270,64654,36.47,1818,1889,1801,2395,1292,1845,1845.71,0.71,0,9693,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,508,4.22,0.64,12,0.24,444.00,2922.00,3865,20240213,-51.54,1501,20241210,24.78,2000,-6.35,20250212,1544,21.31,20250124,3610,-48.12,20240228,1501,24.78,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1809,-36,5,-1.95,40596418,22409,12.64,1818,1845,1801,2395,1292,1845,1811.61,0.71,0,2529,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,490,4.07,0.62,12,0.08,444.00,2922.00,3865,20240213,-53.20,1501,20241210,20.52,2000,-9.55,20250212,1544,17.16,20250124,3610,-49.89,20240228,1501,20.52,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N +20250224,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1812,-33,5,-1.79,19723490,10877,6.14,1818,1845,1801,2395,1292,1845,1813.32,0.71,0,2411,1926,1885,1835,1794,1744,1906,1815,136,550,500,1210,1,1,27107010,491,4.08,0.62,12,0.04,444.00,2922.00,3865,20240213,-53.12,1501,20241210,20.72,2000,-9.40,20250212,1544,17.36,20250124,3610,-49.81,20240228,1501,20.72,20241210,1.35,N,440290,500,135 억,,191865,N,N,0,N,00,N 20250221,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1845,42,2,2.33,326844192,177091,354.83,1785,1876,1785,2340,1263,1803,1845.63,0.73,0,-6757,1827,1815,1795,1783,1763,1821,1789,136,537,500,1180,1,1,27107010,500,4.16,0.63,12,0.65,444.00,2922.00,3955,20240208,-53.35,1501,20241210,22.92,2000,-7.75,20250212,1544,19.49,20250124,3610,-48.89,20240228,1501,22.92,20241210,1.38,N,440290,500,135 억,,198622,N,N,0,N,00,N 20250221,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1850,47,2,2.61,322718170,174859,350.36,1785,1876,1785,2340,1263,1803,1845.59,0.73,0,-5932,1827,1815,1795,1783,1763,1821,1789,136,537,500,1180,1,1,27107010,501,4.17,0.63,12,0.65,444.00,2922.00,3955,20240208,-53.22,1501,20241210,23.25,2000,-7.50,20250212,1544,19.82,20250124,3610,-48.75,20240228,1501,23.25,20241210,1.38,N,440290,500,135 억,,198622,N,N,0,N,00,N 20250221,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1837,34,2,1.89,281644351,152611,305.78,1785,1876,1785,2340,1263,1803,1845.50,0.73,0,-8607,1827,1815,1795,1783,1763,1821,1789,136,537,500,1180,1,1,27107010,498,4.14,0.63,12,0.56,444.00,2922.00,3955,20240208,-53.55,1501,20241210,22.39,2000,-8.15,20250212,1544,18.98,20250124,3610,-49.11,20240228,1501,22.39,20241210,1.38,N,440290,500,135 억,,198622,N,N,0,N,00,N diff --git a/440320/price/prices-20250201.csv b/440320/price/prices-20250201.csv index 15d32a14e9cd..68394191b560 100644 --- a/440320/price/prices-20250201.csv +++ b/440320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161325,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9160,310,2,3.50,2173441040,242013,68.53,8800,9290,8620,11500,6200,8850,8979.85,0.61,0,5347,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,898,59.87,2.39,12,2.47,153.00,3828.00,9290,20250224,-1.40,3780,20240909,142.33,9290,-1.40,20250224,6070,50.91,20250102,9290,-1.40,20250224,3780,142.33,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,151326,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9200,350,2,3.95,2061774800,229829,65.08,8800,9290,8620,11500,6200,8850,8970.91,0.61,0,2852,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,902,60.13,2.40,12,2.34,153.00,3828.00,9290,20250224,-0.97,3780,20240909,143.39,9290,-0.97,20250224,6070,51.57,20250102,9290,-0.97,20250224,3780,143.39,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,141323,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9260,410,2,4.63,1817430320,203253,57.56,8800,9290,8620,11500,6200,8850,8941.72,0.61,0,-4900,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,908,60.52,2.42,12,2.07,153.00,3828.00,9290,20250224,-0.32,3780,20240909,144.97,9290,-0.32,20250224,6070,52.55,20250102,9290,-0.32,20250224,3780,144.97,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,131325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,160,2,1.81,1357507220,153063,43.34,8800,9100,8620,11500,6200,8850,8868.94,0.61,0,-6126,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,883,58.89,2.35,12,1.56,153.00,3828.00,9230,20250221,-2.38,3780,20240909,138.36,9230,-2.38,20250221,6070,48.43,20250102,9230,-2.38,20250221,3780,138.36,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,121323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8990,140,2,1.58,1159140590,131004,37.10,8800,9100,8620,11500,6200,8850,8848.13,0.61,0,-6076,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,881,58.76,2.35,12,1.34,153.00,3828.00,9230,20250221,-2.60,3780,20240909,137.83,9230,-2.60,20250221,6070,48.11,20250102,9230,-2.60,20250221,3780,137.83,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,111320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8840,-10,5,-0.11,998314720,113002,32.00,8800,9100,8620,11500,6200,8850,8834.49,0.61,0,-1257,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,867,57.78,2.31,12,1.15,153.00,3828.00,9230,20250221,-4.23,3780,20240909,133.86,9230,-4.23,20250221,6070,45.63,20250102,9230,-4.23,20250221,3780,133.86,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,101319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8860,10,2,0.11,878277410,99369,28.14,8800,9100,8620,11500,6200,8850,8838.55,0.61,0,-2904,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,869,57.91,2.31,12,1.01,153.00,3828.00,9230,20250221,-4.01,3780,20240909,134.39,9230,-4.01,20250221,6070,45.96,20250102,9230,-4.01,20250221,3780,134.39,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N +20250224,091327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8750,-100,5,-1.13,351949190,40130,11.36,8800,8940,8620,11500,6200,8850,8770.22,0.61,0,8571,9576,9212,8866,8502,8156,9395,8685,10,2650,100,6190,10,1,9805000,858,57.19,2.29,12,0.41,153.00,3828.00,9230,20250221,-5.20,3780,20240909,131.48,9230,-5.20,20250221,6070,44.15,20250102,9230,-5.20,20250221,3780,131.48,20240909,4.16,N,440320,100,9 억,,59783,N,N,0,N,00,N 20250221,161314,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8850,60,2,0.68,3120733990,350299,78.26,8700,9230,8520,11420,6160,8790,8909.25,0.94,0,-31867,9356,9072,8596,8312,7836,9215,8455,10,2630,100,6150,10,1,9805000,868,57.84,2.31,12,3.57,153.00,3828.00,9230,20250221,-4.12,3780,20240909,134.13,9230,-4.12,20250221,6070,45.80,20250102,9230,-4.12,20250221,3780,134.13,20240909,4.32,N,440320,100,9 억,,91868,N,N,0,N,00,N 20250221,151319,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8800,10,2,0.11,3001165520,336748,75.23,8700,9230,8520,11420,6160,8790,8912.37,0.94,0,-30169,9356,9072,8596,8312,7836,9215,8455,10,2630,100,6150,10,1,9805000,863,57.52,2.30,12,3.43,153.00,3828.00,9230,20250221,-4.66,3780,20240909,132.80,9230,-4.66,20250221,6070,44.98,20250102,9230,-4.66,20250221,3780,132.80,20240909,4.32,N,440320,100,9 억,,91868,N,N,0,N,00,N 20250221,141320,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8920,130,2,1.48,2619949550,293406,65.55,8700,9230,8520,11420,6160,8790,8929.66,0.94,0,-34140,9356,9072,8596,8312,7836,9215,8455,10,2630,100,6150,10,1,9805000,875,58.30,2.33,12,2.99,153.00,3828.00,9230,20250221,-3.36,3780,20240909,135.98,9230,-3.36,20250221,6070,46.95,20250102,9230,-3.36,20250221,3780,135.98,20240909,4.32,N,440320,100,9 억,,91868,N,N,0,N,00,N diff --git a/440790/price/prices-20250201.csv b/440790/price/prices-20250201.csv index 77c5a641c3c8..dab9a4b63726 100644 --- a/440790/price/prices-20250201.csv +++ b/440790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,3126040,1455,103.63,2185,2185,2145,2810,1520,2165,2148.48,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.57,1.06,12,0.04,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2235,-3.58,20250221,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2802790,1305,92.95,2185,2185,2145,2810,1520,2165,2147.73,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2802790,1305,92.95,2185,2185,2145,2810,1520,2165,2147.73,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2802790,1305,92.95,2185,2185,2145,2810,1520,2165,2147.73,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2802790,1305,92.95,2185,2185,2145,2810,1520,2165,2147.73,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2802790,1305,92.95,2185,2185,2145,2810,1520,2165,2147.73,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2235,-3.36,20250221,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-20,5,-0.92,1399890,651,46.37,2185,2185,2145,2810,1520,2165,2150.37,0.04,0,16,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,87,61.29,1.06,12,0.02,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2235,-4.03,20250221,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N +20250224,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,0.04,0,0,2268,2216,2183,2131,2098,2200,2115,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.00,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N 20250221,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3037500,1404,18.57,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N 20250221,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3037500,1404,18.57,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N 20250221,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3031005,1401,18.53,2235,2235,2150,2805,1515,2160,2163.46,0.04,0,0,2170,2165,2160,2155,2150,2165,2155,4,645,100,1550,5,1,4050000,88,61.86,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.45,2080,20241121,4.09,2235,-3.13,20250221,2085,3.84,20250113,2445,-11.45,20240502,2080,4.09,20241121,0.00,N,440790,100,4 억,,1719,N,N,0,N,00,N diff --git a/440820/price/prices-20250201.csv b/440820/price/prices-20250201.csv index 9441ec6e48c0..74fba93b435e 100644 --- a/440820/price/prices-20250201.csv +++ b/440820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3192700,1513,1073.05,2110,2120,2110,2755,1485,2120,2110.18,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.85,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,0.00,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,3127135,1482,1051.06,2110,2120,2110,2755,1485,2120,2110.08,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,3127135,1482,1051.06,2110,2120,2110,2755,1485,2120,2110.08,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,3127135,1482,1051.06,2110,2120,2110,2755,1485,2120,2110.08,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,3127135,1482,1051.06,2110,2120,2110,2755,1485,2120,2110.08,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,3127135,1482,1051.06,2110,2120,2110,2755,1485,2120,2110.08,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,2221945,1053,746.81,2110,2120,2110,2755,1485,2120,2110.11,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.76,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,0.00,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N +20250224,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.01,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N 20250221,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,298420,141,2.40,2115,2120,2115,2755,1485,2120,2116.45,0.01,0,-41,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N 20250221,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N 20250221,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,215740,102,1.74,2115,2120,2115,2755,1485,2120,2115.10,0.01,0,-2,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2120,0.00,20250220,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,N,440820,100,7 억,,835,N,N,0,N,00,N diff --git a/441270/price/prices-20250201.csv b/441270/price/prices-20250201.csv index 8965f5ac369a..9024a9e667a4 100644 --- a/441270/price/prices-20250201.csv +++ b/441270/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161326,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6010,240,2,4.16,1845664280,319375,245.70,5740,6100,5560,7500,4040,5770,5778.53,1.96,0,59361,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2223,20.80,1.47,12,0.86,289.00,4080.00,11740,20240522,-48.81,3795,20241209,58.37,6450,-6.82,20250212,4800,25.21,20250203,11740,-48.81,20240522,3795,58.37,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,151327,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5950,180,2,3.12,1765449180,305997,235.40,5740,6100,5560,7500,4040,5770,5769.50,1.96,0,59894,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2201,20.59,1.46,12,0.83,289.00,4080.00,11740,20240522,-49.32,3795,20241209,56.79,6450,-7.75,20250212,4800,23.96,20250203,11740,-49.32,20240522,3795,56.79,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,141324,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5820,50,2,0.87,1057693590,187266,144.06,5740,5830,5560,7500,4040,5770,5648.08,1.96,0,31047,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2153,20.14,1.43,12,0.51,289.00,4080.00,11740,20240522,-50.43,3795,20241209,53.36,6450,-9.77,20250212,4800,21.25,20250203,11740,-50.43,20240522,3795,53.36,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,131326,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5710,-60,5,-1.04,942158320,167249,128.66,5740,5770,5560,7500,4040,5770,5633.27,1.96,0,31257,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2112,19.76,1.40,12,0.45,289.00,4080.00,11740,20240522,-51.36,3795,20241209,50.46,6450,-11.47,20250212,4800,18.96,20250203,11740,-51.36,20240522,3795,50.46,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,121324,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5680,-90,5,-1.56,853473930,151664,116.68,5740,5770,5560,7500,4040,5770,5627.40,1.96,0,21780,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2101,19.65,1.39,12,0.41,289.00,4080.00,11740,20240522,-51.62,3795,20241209,49.67,6450,-11.94,20250212,4800,18.33,20250203,11740,-51.62,20240522,3795,49.67,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,111321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5570,-200,5,-3.47,669242940,118811,91.40,5740,5770,5560,7500,4040,5770,5632.84,1.96,0,7433,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2060,19.27,1.37,12,0.32,289.00,4080.00,11740,20240522,-52.56,3795,20241209,46.77,6450,-13.64,20250212,4800,16.04,20250203,11740,-52.56,20240522,3795,46.77,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,101320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5610,-160,5,-2.77,412981770,72975,56.14,5740,5770,5610,7500,4040,5770,5659.22,1.96,0,-5320,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2075,19.41,1.38,12,0.20,289.00,4080.00,11740,20240522,-52.21,3795,20241209,47.83,6450,-13.02,20250212,4800,16.88,20250203,11740,-52.21,20240522,3795,47.83,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N +20250224,091328,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-140,5,-2.43,164367420,28973,22.29,5740,5770,5610,7500,4040,5770,5673.12,1.96,0,-3437,6070,5920,5830,5680,5590,5875,5635,185,1730,500,4150,10,1,36987901,2082,19.48,1.38,12,0.08,289.00,4080.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,4800,17.29,20250203,11740,-52.04,20240522,3795,48.35,20241209,4.54,N,441270,500,184 억,,725335,N,N,0,N,00,N 20250221,161315,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5770,-80,5,-1.37,755381920,129198,93.62,5850,5980,5740,7600,4100,5850,5846.94,2.03,0,-25899,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2134,19.97,1.41,12,0.35,289.00,4080.00,11740,20240522,-50.85,3795,20241209,52.04,6450,-10.54,20250212,4800,20.21,20250203,11740,-50.85,20240522,3795,52.04,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N 20250221,151320,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5810,-40,5,-0.68,713619580,121974,88.38,5850,5980,5740,7600,4100,5850,5850.59,2.03,0,-25989,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2149,20.10,1.42,12,0.33,289.00,4080.00,11740,20240522,-50.51,3795,20241209,53.10,6450,-9.92,20250212,4800,21.04,20250203,11740,-50.51,20240522,3795,53.10,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N 20250221,141321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5780,-70,5,-1.20,643132650,109797,79.56,5850,5980,5740,7600,4100,5850,5857.49,2.03,0,-29760,6050,5950,5860,5760,5670,5905,5715,185,1750,500,4210,10,1,36987901,2138,20.00,1.42,12,0.30,289.00,4080.00,11740,20240522,-50.77,3795,20241209,52.31,6450,-10.39,20250212,4800,20.42,20250203,11740,-50.77,20240522,3795,52.31,20241209,4.57,N,441270,500,184 억,,749701,N,N,0,N,00,N diff --git a/442130/price/prices-20250201.csv b/442130/price/prices-20250201.csv index 8b7fbe5edcd5..6f9147e7b99f 100644 --- a/442130/price/prices-20250201.csv +++ b/442130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,69564565,32873,421.99,2120,2135,2115,2775,1495,2135,2116.16,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.64,1.04,12,0.95,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,67087520,31702,406.96,2120,2135,2115,2775,1495,2135,2116.19,0.07,0,20,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.57,1.04,12,0.92,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,37312540,17624,226.24,2120,2135,2115,2775,1495,2135,2117.14,0.07,0,20,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.57,1.04,12,0.51,67.00,2033.00,2460,20240430,-14.02,2080,20241210,1.68,2145,-1.40,20250207,2080,1.68,20250113,2460,-14.02,20240430,2080,1.68,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,12472345,5882,75.51,2120,2135,2115,2775,1495,2135,2120.43,0.07,0,20,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.64,1.04,12,0.17,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,11287215,5323,68.33,2120,2135,2115,2775,1495,2135,2120.46,0.07,0,17,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.64,1.04,12,0.15,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,5687560,2679,34.39,2120,2135,2120,2775,1495,2135,2123.02,0.07,0,13,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.64,1.04,12,0.08,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,2162320,1019,13.08,2120,2135,2120,2775,1495,2135,2122.00,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,74,31.72,1.05,12,0.03,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N +20250224,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,288410,136,1.75,2120,2135,2120,2775,1495,2135,2120.66,0.07,0,0,2145,2140,2130,2125,2115,2142,2127,3,640,100,1490,5,1,3460000,73,31.64,1.04,12,0.00,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2347,N,N,0,N,00,N 20250221,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,16565765,7790,211.57,2130,2135,2120,2765,1495,2130,2126.54,0.07,0,-2006,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.87,1.05,12,0.23,67.00,2033.00,2460,20240430,-13.21,2080,20241210,2.64,2145,-0.47,20250207,2080,2.64,20250113,2460,-13.21,20240430,2080,2.64,20241210,0.00,N,442130,100,3 억,,2349,N,N,0,N,00,N 20250221,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,16366455,7696,209.02,2130,2135,2120,2765,1495,2130,2126.62,0.07,0,-2006,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,73,31.64,1.04,12,0.22,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2349,N,N,0,N,00,N 20250221,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,11003215,5178,140.63,2130,2130,2120,2765,1495,2130,2124.99,0.07,0,-1005,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,73,31.64,1.04,12,0.15,67.00,2033.00,2460,20240430,-13.82,2080,20241210,1.92,2145,-1.17,20250207,2080,1.92,20250113,2460,-13.82,20240430,2080,1.92,20241210,0.00,N,442130,100,3 억,,2349,N,N,0,N,00,N diff --git a/442310/price/prices-20250201.csv b/442310/price/prices-20250201.csv index 31423f462d52..1bebbb7638a8 100644 --- a/442310/price/prices-20250201.csv +++ b/442310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,2539960,1192,8.14,2140,2155,2105,2800,1510,2155,2130.84,0.17,0,-5,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.02,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-15,5,-0.70,1784495,839,5.73,2140,2155,2105,2800,1510,2155,2126.93,0.17,0,-4,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,38.91,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1279945,603,4.12,2140,2155,2105,2800,1510,2155,2122.63,0.17,0,-3,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1279945,603,4.12,2140,2155,2105,2800,1510,2155,2122.63,0.17,0,-3,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1279945,603,4.12,2140,2155,2105,2800,1510,2155,2122.63,0.17,0,-3,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1279945,603,4.12,2140,2155,2105,2800,1510,2155,2122.63,0.17,0,-3,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1277795,602,4.11,2140,2155,2105,2800,1510,2155,2122.58,0.17,0,-2,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N +20250224,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.17,0,0,2195,2175,2145,2125,2095,2160,2110,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11462,N,N,0,N,00,N 20250221,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,31196320,14640,5609.20,2160,2165,2115,2805,1515,2160,2130.90,0.17,0,-4,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N 20250221,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,31196320,14640,5609.20,2160,2165,2115,2805,1515,2160,2130.90,0.17,0,-4,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N 20250221,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,30799480,14455,5538.31,2160,2165,2115,2805,1515,2160,2130.71,0.17,0,-3,2183,2171,2158,2146,2133,2165,2140,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.22,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11466,N,N,0,N,00,N diff --git a/442770/price/prices-20250201.csv b/442770/price/prices-20250201.csv index 884e9c5dfb9b..8e287e2849a9 100644 --- a/442770/price/prices-20250201.csv +++ b/442770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,2156670,990,59.71,2190,2190,2175,2830,1530,2180,2178.45,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.02,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1269270,582,35.10,2190,2190,2180,2830,1530,2180,2180.88,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1269270,582,35.10,2190,2190,2180,2830,1530,2180,2180.88,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1269270,582,35.10,2190,2190,2180,2830,1530,2180,2180.88,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1269270,582,35.10,2190,2190,2180,2830,1530,2180,2180.88,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1269270,582,35.10,2190,2190,2180,2830,1530,2180,2180.88,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,111690,51,3.08,2190,2190,2190,2830,1530,2180,2190.00,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,39.11,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.41,2065,20241226,6.05,2215,-1.13,20250102,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N +20250224,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2196,2187,2176,2167,2156,2182,2162,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,285,N,N,0,N,00,N 20250221,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3599730,1658,128.23,2185,2185,2165,2820,1520,2170,2171.13,0.01,0,33,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N 20250221,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3599730,1658,128.23,2185,2185,2165,2820,1520,2170,2171.13,0.01,0,33,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N 20250221,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2468705,1138,88.01,2185,2185,2165,2820,1520,2170,2169.34,0.01,0,49,2193,2181,2173,2161,2153,2177,2157,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.03,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N diff --git a/442900/price/prices-20250201.csv b/442900/price/prices-20250201.csv index ca8419ce9407..0837573b8fbc 100644 --- a/442900/price/prices-20250201.csv +++ b/442900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161327,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,316230470,30883,96.09,10240,10250,10230,13290,7170,10230,10239.63,3.94,0,2648,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.40,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,151328,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,304352070,29723,92.49,10240,10250,10230,13290,7170,10230,10239.61,3.94,0,2698,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.39,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,141325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,175255620,17116,53.26,10240,10250,10230,13290,7170,10230,10239.29,3.94,0,361,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.22,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,131328,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,165015620,16116,50.15,10240,10250,10230,13290,7170,10230,10239.24,3.94,0,361,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.21,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,121325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,165015620,16116,50.15,10240,10250,10230,13290,7170,10230,10239.24,3.94,0,361,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.21,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,111322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,10,2,0.10,153638880,15005,46.69,10240,10250,10230,13290,7170,10230,10239.18,3.94,0,161,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.20,187.00,9883.00,10250,20250224,-0.10,9450,20240214,8.36,10250,-0.10,20250224,9940,3.02,20250102,10250,-0.10,20250224,9490,7.90,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,101321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10230,0,3,0.00,143316610,13996,43.55,10240,10250,10230,13290,7170,10230,10239.83,3.94,0,141,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.18,187.00,9883.00,10250,20250224,-0.20,9450,20240214,8.25,10250,-0.20,20250224,9940,2.92,20250102,10250,-0.20,20250224,9490,7.80,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N +20250224,091329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10250,20,2,0.20,31008120,3028,9.42,10240,10250,10240,13290,7170,10230,10240.46,3.94,0,135,10243,10236,10223,10216,10203,10240,10220,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.04,187.00,9883.00,10250,20250224,0.00,9450,20240214,8.47,10250,0.00,20250224,9940,3.12,20250102,10250,0.00,20250224,9490,8.01,20240311,0.00,N,442900,500,38 억,,302712,N,N,0,N,00,N 20250221,161316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10230,20,2,0.20,328410650,32138,101.61,10210,10230,10210,13270,7150,10210,10218.76,3.94,0,113,10223,10216,10203,10196,10183,10220,10200,38,3060,500,7550,10,1,7680000,786,54.71,1.04,12,0.42,187.00,9883.00,10230,20250221,0.00,9440,20240208,8.37,10230,0.00,20250221,9940,2.92,20250102,10230,0.00,20250221,9490,7.80,20240311,0.00,N,442900,500,38 억,,302594,N,N,0,N,00,N 20250221,151321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10220,10,2,0.10,277106050,27118,85.74,10210,10230,10210,13270,7150,10210,10218.53,3.94,0,114,10223,10216,10203,10196,10183,10220,10200,38,3060,500,7550,10,1,7680000,785,54.65,1.03,12,0.35,187.00,9883.00,10230,20250221,-0.10,9440,20240208,8.26,10230,-0.10,20250221,9940,2.82,20250102,10230,-0.10,20250221,9490,7.69,20240311,0.00,N,442900,500,38 억,,302594,N,N,0,N,00,N 20250221,141322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10220,10,2,0.10,237094750,23203,73.36,10210,10230,10210,13270,7150,10210,10218.28,3.94,0,132,10223,10216,10203,10196,10183,10220,10200,38,3060,500,7550,10,1,7680000,785,54.65,1.03,12,0.30,187.00,9883.00,10230,20250221,-0.10,9440,20240208,8.26,10230,-0.10,20250221,9940,2.82,20250102,10230,-0.10,20250221,9490,7.69,20240311,0.00,N,442900,500,38 억,,302594,N,N,0,N,00,N diff --git a/443060/price/prices-20250201.csv b/443060/price/prices-20250201.csv index 16527f6e490a..7a96ea3423cc 100644 --- a/443060/price/prices-20250201.csv +++ b/443060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161328,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,136100,-7000,5,-4.89,55595064500,400289,159.31,142600,144000,135000,186000,100200,143100,138891.24,4.60,0,-19193,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,61013,36.02,22.69,12,0.89,3778.00,5999.00,207500,20240514,-34.41,99500,20240909,36.78,199600,-31.81,20250122,135000,0.81,20250224,207500,-34.41,20240514,99500,36.78,20240909,0.27,N,443060,500,224 억,,2062398,N,N,842,N,00,N +20250224,151329,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,136500,-6600,5,-4.61,51985534400,373810,148.77,142600,144000,135000,186000,100200,143100,139069.28,4.60,0,-22539,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,61192,36.13,22.75,12,0.83,3778.00,5999.00,207500,20240514,-34.22,99500,20240909,37.19,199600,-31.61,20250122,135000,1.11,20250224,207500,-34.22,20240514,99500,37.19,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,141325,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,135500,-7600,5,-5.31,40616205300,290246,115.51,142600,144000,135100,186000,100200,143100,139937.04,4.60,0,-25113,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,60744,35.87,22.59,12,0.65,3778.00,5999.00,207500,20240514,-34.70,99500,20240909,36.18,199600,-32.11,20250122,135100,0.30,20250224,207500,-34.70,20240514,99500,36.18,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,131328,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,138300,-4800,5,-3.35,29578142100,209698,83.46,142600,144000,138200,186000,100200,143100,141051.02,4.60,0,-28280,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,61999,36.61,23.05,12,0.47,3778.00,5999.00,207500,20240514,-33.35,99500,20240909,38.99,199600,-30.71,20250122,138200,0.07,20250224,207500,-33.35,20240514,99500,38.99,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,121325,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140100,-3000,5,-2.10,23623759400,166944,66.44,142600,144000,140000,186000,100200,143100,141506.97,4.60,0,-22895,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,62806,37.08,23.35,12,0.37,3778.00,5999.00,207500,20240514,-32.48,99500,20240909,40.80,199600,-29.81,20250122,140000,0.07,20250224,207500,-32.48,20240514,99500,40.80,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,111322,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,141100,-2000,5,-1.40,18764678100,132352,52.67,142600,144000,140100,186000,100200,143100,141778.46,4.60,0,-17176,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,63254,37.35,23.52,12,0.30,3778.00,5999.00,207500,20240514,-32.00,99500,20240909,41.81,199600,-29.31,20250122,140100,0.71,20250224,207500,-32.00,20240514,99500,41.81,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,101321,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,140900,-2200,5,-1.54,13642088300,95988,38.20,142600,144000,140100,186000,100200,143100,142122.73,4.60,0,-16339,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,63164,37.29,23.49,12,0.21,3778.00,5999.00,207500,20240514,-32.10,99500,20240909,41.61,199600,-29.41,20250122,140100,0.57,20250224,207500,-32.10,20240514,99500,41.61,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N +20250224,091329,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143600,500,2,0.35,2585999900,18096,7.20,142600,143900,142300,186000,100200,143100,142904.37,4.60,0,-398,149033,146066,143733,140766,138433,144900,139600,224,42900,500,100170,100,1,44829210,64375,38.01,23.94,12,0.04,3778.00,5999.00,207500,20240514,-30.80,99500,20240909,44.32,199600,-28.06,20250122,141400,1.56,20250221,207500,-30.80,20240514,99500,44.32,20240909,0.27,N,443060,500,224 억,,2062398,N,N,279,N,00,N 20250221,161316,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143100,-2500,5,-1.72,35969426200,249954,9.53,144000,146700,141400,189200,102000,145600,143905.10,4.68,0,-18912,155466,150532,148066,143132,140666,149300,141900,224,43600,500,101920,100,1,44829210,64151,37.88,23.85,12,0.56,3778.00,5999.00,207500,20240514,-31.04,99500,20240909,43.82,199600,-28.31,20250122,141400,1.20,20250221,207500,-31.04,20240514,99500,43.82,20240909,0.26,N,443060,500,224 억,,2100089,N,N,277,N,00,N 20250221,151322,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,143600,-2000,5,-1.37,34251216700,237957,9.07,144000,146700,141400,189200,102000,145600,143938.19,4.68,0,-18272,155466,150532,148066,143132,140666,149300,141900,224,43600,500,101920,100,1,44829210,64375,38.01,23.94,12,0.53,3778.00,5999.00,207500,20240514,-30.80,99500,20240909,44.32,199600,-28.06,20250122,141400,1.56,20250221,207500,-30.80,20240514,99500,44.32,20240909,0.26,N,443060,500,224 억,,2100089,N,N,390,N,00,N 20250221,141322,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,142600,-3000,5,-2.06,27756405000,192665,7.35,144000,146700,141400,189200,102000,145600,144065.07,4.68,0,-20529,155466,150532,148066,143132,140666,149300,141900,224,43600,500,101920,100,1,44829210,63926,37.74,23.77,12,0.43,3778.00,5999.00,207500,20240514,-31.28,99500,20240909,43.32,199600,-28.56,20250122,141400,0.85,20250221,207500,-31.28,20240514,99500,43.32,20240909,0.26,N,443060,500,224 억,,2100089,N,N,390,N,00,N diff --git a/443250/price/prices-20250201.csv b/443250/price/prices-20250201.csv index 0c2a2a1155dc..f10b255cec5a 100644 --- a/443250/price/prices-20250201.csv +++ b/443250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13100,-60,5,-0.46,422782310,32579,42.00,12980,13100,12810,17100,9220,13160,12976.76,0.87,0,2341,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1486,30.05,2.66,12,0.29,436.00,4931.00,16200,20250210,-19.14,7000,20240805,87.14,16200,-19.14,20250210,11100,18.02,20250121,16200,-19.14,20250210,7000,87.14,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,151329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13060,-100,5,-0.76,355953580,27475,35.42,12980,13100,12810,17100,9220,13160,12955.54,0.87,0,2727,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1482,29.95,2.65,12,0.24,436.00,4931.00,16200,20250210,-19.38,7000,20240805,86.57,16200,-19.38,20250210,11100,17.66,20250121,16200,-19.38,20250210,7000,86.57,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,141326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12990,-170,5,-1.29,278448850,21523,27.74,12980,13100,12810,17100,9220,13160,12937.27,0.87,0,1095,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1474,29.79,2.63,12,0.19,436.00,4931.00,16200,20250210,-19.81,7000,20240805,85.57,16200,-19.81,20250210,11100,17.03,20250121,16200,-19.81,20250210,7000,85.57,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,131328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12970,-190,5,-1.44,243493920,18824,24.27,12980,13100,12810,17100,9220,13160,12935.29,0.87,0,-566,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1471,29.75,2.63,12,0.17,436.00,4931.00,16200,20250210,-19.94,7000,20240805,85.29,16200,-19.94,20250210,11100,16.85,20250121,16200,-19.94,20250210,7000,85.29,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,121326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12970,-190,5,-1.44,197893780,15295,19.72,12980,13100,12810,17100,9220,13160,12938.46,0.87,0,-2692,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1471,29.75,2.63,12,0.13,436.00,4931.00,16200,20250210,-19.94,7000,20240805,85.29,16200,-19.94,20250210,11100,16.85,20250121,16200,-19.94,20250210,7000,85.29,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,111323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12880,-280,5,-2.13,181137330,13997,18.04,12980,13100,12810,17100,9220,13160,12941.15,0.87,0,-3223,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1461,29.54,2.61,12,0.12,436.00,4931.00,16200,20250210,-20.49,7000,20240805,84.00,16200,-20.49,20250210,11100,16.04,20250121,16200,-20.49,20250210,7000,84.00,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,101321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12890,-270,5,-2.05,135904990,10478,13.51,12980,13100,12840,17100,9220,13160,12970.51,0.87,0,-2811,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1462,29.56,2.61,12,0.09,436.00,4931.00,16200,20250210,-20.43,7000,20240805,84.14,16200,-20.43,20250210,11100,16.13,20250121,16200,-20.43,20250210,7000,84.14,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N +20250224,091329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12980,-180,5,-1.37,11837040,914,1.18,12980,12980,12840,17100,9220,13160,12950.81,0.87,0,-597,13673,13416,13083,12826,12493,13250,12660,58,3940,500,8150,10,1,11344691,1473,29.77,2.63,12,0.01,436.00,4931.00,16200,20250210,-19.88,7000,20240805,85.43,16200,-19.88,20250210,11100,16.94,20250121,16200,-19.88,20250210,7000,85.43,20240805,2.86,N,443250,500,58 억,,98889,N,N,5,N,00,N 20250221,161317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13160,-70,5,-0.53,1008413920,77564,132.44,13250,13340,12750,17190,9270,13230,13000.99,0.75,0,14502,13796,13512,13226,12942,12656,13370,12800,58,3960,500,8200,10,1,11344691,1493,30.18,2.67,12,0.68,436.00,4931.00,16200,20250210,-18.77,7000,20240805,88.00,16200,-18.77,20250210,11100,18.56,20250121,16200,-18.77,20250210,7000,88.00,20240805,2.84,N,443250,500,58 억,,84544,N,N,5,N,00,N 20250221,151322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12960,-270,5,-2.04,863327430,66487,113.53,13250,13340,12750,17190,9270,13230,12984.91,0.75,0,16703,13796,13512,13226,12942,12656,13370,12800,58,3960,500,8200,10,1,11344691,1470,29.72,2.63,12,0.59,436.00,4931.00,16200,20250210,-20.00,7000,20240805,85.14,16200,-20.00,20250210,11100,16.76,20250121,16200,-20.00,20250210,7000,85.14,20240805,2.84,N,443250,500,58 억,,84544,N,N,169,N,00,N 20250221,141323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12850,-380,5,-2.87,792369440,60990,104.14,13250,13340,12750,17190,9270,13230,12991.79,0.75,0,17010,13796,13512,13226,12942,12656,13370,12800,58,3960,500,8200,10,1,11344691,1458,29.47,2.61,12,0.54,436.00,4931.00,16200,20250210,-20.68,7000,20240805,83.57,16200,-20.68,20250210,11100,15.77,20250121,16200,-20.68,20250210,7000,83.57,20240805,2.84,N,443250,500,58 억,,84544,N,N,169,N,00,N diff --git a/443670/price/prices-20250201.csv b/443670/price/prices-20250201.csv index 85542b02e5fa..32dcab578bb4 100644 --- a/443670/price/prices-20250201.csv +++ b/443670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-420,5,-4.29,2801952130,297728,74.68,9560,9660,9300,12740,6860,9800,9410.49,0.00,0,11121,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2270,45.31,6.08,12,1.23,207.00,1544.00,27600,20240307,-66.01,5460,20241115,71.79,11670,-19.62,20250207,8140,15.23,20250115,27600,-66.01,20240307,5460,71.79,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,151329,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-410,5,-4.18,2689764770,285768,71.68,9560,9660,9300,12740,6860,9800,9411.67,0.00,0,11792,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2273,45.36,6.08,12,1.18,207.00,1544.00,27600,20240307,-65.98,5460,20241115,71.98,11670,-19.54,20250207,8140,15.36,20250115,27600,-65.98,20240307,5460,71.98,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,141326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9380,-420,5,-4.29,2371846300,251852,63.17,9560,9660,9300,12740,6860,9800,9416.79,0.00,0,10249,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2270,45.31,6.08,12,1.04,207.00,1544.00,27600,20240307,-66.01,5460,20241115,71.79,11670,-19.62,20250207,8140,15.23,20250115,27600,-66.01,20240307,5460,71.79,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,131328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,-310,5,-3.16,2119202330,225035,56.45,9560,9660,9300,12740,6860,9800,9416.28,0.00,0,10005,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2297,45.85,6.15,12,0.93,207.00,1544.00,27600,20240307,-65.62,5460,20241115,73.81,11670,-18.68,20250207,8140,16.58,20250115,27600,-65.62,20240307,5460,73.81,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,121326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-390,5,-3.98,1842621460,195691,49.09,9560,9660,9300,12740,6860,9800,9414.90,0.00,0,13224,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2277,45.46,6.09,12,0.81,207.00,1544.00,27600,20240307,-65.91,5460,20241115,72.34,11670,-19.37,20250207,8140,15.60,20250115,27600,-65.91,20240307,5460,72.34,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,111323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9460,-340,5,-3.47,1604428360,170358,42.73,9560,9660,9300,12740,6860,9800,9416.76,0.00,0,10807,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2289,45.70,6.13,12,0.70,207.00,1544.00,27600,20240307,-65.72,5460,20241115,73.26,11670,-18.94,20250207,8140,16.22,20250115,27600,-65.72,20240307,5460,73.26,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,101322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-390,5,-3.98,1323994090,140554,35.26,9560,9660,9300,12740,6860,9800,9418.35,0.00,0,7538,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2277,45.46,6.09,12,0.58,207.00,1544.00,27600,20240307,-65.91,5460,20241115,72.34,11670,-19.37,20250207,8140,15.60,20250115,27600,-65.91,20240307,5460,72.34,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N +20250224,091330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9390,-410,5,-4.18,665443690,70456,17.67,9560,9660,9300,12740,6860,9800,9442.05,0.00,0,9542,10340,10070,9850,9580,9360,10205,9715,24,2940,100,6070,10,1,24201392,2273,45.36,6.08,12,0.29,207.00,1544.00,27600,20240307,-65.98,5460,20241115,71.98,11670,-19.54,20250207,8140,15.36,20250115,27600,-65.98,20240307,5460,71.98,20241115,5.49,N,443670,100,24 억,,840,N,N,0,N,00,N 20250221,161317,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9800,-60,5,-0.61,3841385860,387892,56.42,9760,10120,9630,12810,6910,9860,9903.50,0.02,0,-5078,10993,10426,10133,9566,9273,10280,9420,24,2950,100,6110,10,1,24201392,2372,47.34,6.35,12,1.60,207.00,1544.00,27600,20240307,-64.49,5460,20241115,79.49,11670,-16.02,20250207,8140,20.39,20250115,27600,-64.49,20240307,5460,79.49,20241115,5.33,N,443670,100,24 억,,5342,N,N,0,N,00,N 20250221,151322,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9820,-40,5,-0.41,3703903780,373872,54.38,9760,10120,9630,12810,6910,9860,9906.95,0.02,0,-4849,10993,10426,10133,9566,9273,10280,9420,24,2950,100,6110,10,1,24201392,2377,47.44,6.36,12,1.54,207.00,1544.00,27600,20240307,-64.42,5460,20241115,79.85,11670,-15.85,20250207,8140,20.64,20250115,27600,-64.42,20240307,5460,79.85,20241115,5.33,N,443670,100,24 억,,5342,N,N,0,N,00,N 20250221,141323,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9870,10,2,0.10,3400436570,342958,49.89,9760,10120,9630,12810,6910,9860,9915.11,0.02,0,-4622,10993,10426,10133,9566,9273,10280,9420,24,2950,100,6110,10,1,24201392,2389,47.68,6.39,12,1.42,207.00,1544.00,27600,20240307,-64.24,5460,20241115,80.77,11670,-15.42,20250207,8140,21.25,20250115,27600,-64.24,20240307,5460,80.77,20241115,5.33,N,443670,100,24 억,,5342,N,N,0,N,00,N diff --git a/444920/price/prices-20250201.csv b/444920/price/prices-20250201.csv index b98b1ab16b38..91e7041181f1 100644 --- a/444920/price/prices-20250201.csv +++ b/444920/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18662030,9205,518.30,2025,2035,2025,2635,1425,2030,2027.38,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.18,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2035,0.00,20250214,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18662030,9205,518.30,2025,2035,2025,2635,1425,2030,2027.38,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.18,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2035,0.00,20250214,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13912035,6868,386.71,2025,2035,2025,2635,1425,2030,2025.63,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2035,0.00,20250214,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,12901635,6371,358.73,2025,2030,2025,2635,1425,2030,2025.06,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.00,1.02,12,0.12,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2035,-0.49,20250214,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2331030,1151,64.81,2025,2030,2025,2635,1425,2030,2025.22,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2331030,1151,64.81,2025,2030,2025,2635,1425,2030,2025.22,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1352925,668,37.61,2025,2030,2025,2635,1425,2030,2025.34,0.16,0,240,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.00,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2035,-0.49,20250214,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N +20250224,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N 20250221,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,3600260,1776,32.09,2030,2030,2020,2635,1425,2030,2027.17,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N 20250221,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,3600260,1776,32.09,2030,2030,2020,2635,1425,2030,2027.17,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N 20250221,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1306360,646,11.67,2030,2030,2020,2635,1425,2030,2022.23,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8356,N,N,0,N,00,N diff --git a/445090/price/prices-20250201.csv b/445090/price/prices-20250201.csv index 21b23a6541de..4ec1203b8fb7 100644 --- a/445090/price/prices-20250201.csv +++ b/445090/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161329,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36050,-750,5,-2.04,4264614800,119591,119.98,35700,36100,35200,47800,25800,36800,35659.31,0.59,0,1952,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3919,82.12,3.94,12,1.10,439.00,9158.00,84500,20240313,-57.34,22050,20241209,63.49,43150,-16.45,20250106,32000,12.66,20250203,84500,-57.34,20240313,22050,63.49,20241209,6.21,N,445090,500,54 억,,63741,N,N,27,N,00,N +20250224,151330,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35900,-900,5,-2.45,4094732900,114870,115.24,35700,36100,35200,47800,25800,36800,35646.17,0.59,0,505,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3903,81.78,3.92,12,1.06,439.00,9158.00,84500,20240313,-57.51,22050,20241209,62.81,43150,-16.80,20250106,32000,12.19,20250203,84500,-57.51,20240313,22050,62.81,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,141327,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35800,-1000,5,-2.72,3733775500,104815,105.16,35700,36050,35200,47800,25800,36800,35621.97,0.59,0,-555,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3892,81.55,3.91,12,0.96,439.00,9158.00,84500,20240313,-57.63,22050,20241209,62.36,43150,-17.03,20250106,32000,11.88,20250203,84500,-57.63,20240313,22050,62.36,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,131329,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35850,-950,5,-2.58,3491671300,98057,98.38,35700,36050,35200,47800,25800,36800,35607.98,0.59,0,-1,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3897,81.66,3.91,12,0.90,439.00,9158.00,84500,20240313,-57.57,22050,20241209,62.59,43150,-16.92,20250106,32000,12.03,20250203,84500,-57.57,20240313,22050,62.59,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,121326,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35750,-1050,5,-2.85,3315094850,93137,93.44,35700,36000,35200,47800,25800,36800,35593.10,0.59,0,-2251,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3887,81.44,3.90,12,0.86,439.00,9158.00,84500,20240313,-57.69,22050,20241209,62.13,43150,-17.15,20250106,32000,11.72,20250203,84500,-57.69,20240313,22050,62.13,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,111323,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35850,-950,5,-2.58,3021585700,84951,85.23,35700,36000,35200,47800,25800,36800,35567.85,0.59,0,-2902,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3897,81.66,3.91,12,0.78,439.00,9158.00,84500,20240313,-57.57,22050,20241209,62.59,43150,-16.92,20250106,32000,12.03,20250203,84500,-57.57,20240313,22050,62.59,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,101322,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35400,-1400,5,-3.80,2597079500,73000,73.24,35700,36000,35200,47800,25800,36800,35575.59,0.59,0,-2817,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3849,80.64,3.87,12,0.67,439.00,9158.00,84500,20240313,-58.11,22050,20241209,60.54,43150,-17.96,20250106,32000,10.62,20250203,84500,-58.11,20240313,22050,60.54,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N +20250224,091330,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,35550,-1250,5,-3.40,1243267550,34875,34.99,35700,36000,35500,47800,25800,36800,35647.60,0.59,0,3548,37833,37316,36883,36366,35933,37275,36325,54,11000,500,22810,50,1,10871660,3865,80.98,3.88,12,0.32,439.00,9158.00,84500,20240313,-57.93,22050,20241209,61.22,43150,-17.61,20250106,32000,11.09,20250203,84500,-57.93,20240313,22050,61.22,20241209,6.21,N,445090,500,54 억,,63741,N,N,254,N,00,N 20250221,161317,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36800,-450,5,-1.21,3555777100,96686,52.24,36800,37400,36450,48400,26100,37250,36776.24,0.63,0,-5459,39250,38250,37500,36500,35750,37875,36125,54,11150,500,23090,50,1,10871660,4001,83.83,4.02,12,0.89,439.00,9158.00,84500,20240313,-56.45,22050,20241209,66.89,43150,-14.72,20250106,32000,15.00,20250203,84500,-56.45,20240313,22050,66.89,20241209,6.12,N,445090,500,54 억,,68981,N,N,251,N,00,N 20250221,151323,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36600,-650,5,-1.74,3371131700,91661,49.52,36800,37400,36450,48400,26100,37250,36778.20,0.63,0,-5147,39250,38250,37500,36500,35750,37875,36125,54,11150,500,23090,50,1,10871660,3979,83.37,4.00,12,0.84,439.00,9158.00,84500,20240313,-56.69,22050,20241209,65.99,43150,-15.18,20250106,32000,14.38,20250203,84500,-56.69,20240313,22050,65.99,20241209,6.12,N,445090,500,54 억,,68981,N,N,337,N,00,N 20250221,141324,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,36650,-600,5,-1.61,2956662050,80358,43.42,36800,37400,36450,48400,26100,37250,36793.57,0.63,0,-8591,39250,38250,37500,36500,35750,37875,36125,54,11150,500,23090,50,1,10871660,3984,83.49,4.00,12,0.74,439.00,9158.00,84500,20240313,-56.63,22050,20241209,66.21,43150,-15.06,20250106,32000,14.53,20250203,84500,-56.63,20240313,22050,66.21,20241209,6.12,N,445090,500,54 억,,68981,N,N,337,N,00,N diff --git a/445180/price/prices-20250201.csv b/445180/price/prices-20250201.csv index cf6a9e943fd5..3999d0281016 100644 --- a/445180/price/prices-20250201.csv +++ b/445180/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-100,5,-1.51,192953790,29707,67.35,6510,6620,6380,8630,4650,6640,6495.19,1.48,0,-4424,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1097,7.81,1.32,12,0.18,837.00,4965.00,15000,20240221,-56.40,4610,20241210,41.87,6900,-5.22,20250219,5250,24.57,20250102,14390,-54.55,20240405,4610,41.87,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,151330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-80,5,-1.20,181868700,28013,63.51,6510,6620,6380,8630,4650,6640,6492.30,1.48,0,-4125,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1100,7.84,1.32,12,0.17,837.00,4965.00,15000,20240221,-56.27,4610,20241210,42.30,6900,-4.93,20250219,5250,24.95,20250102,14390,-54.41,20240405,4610,42.30,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,141327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6570,-70,5,-1.05,149887950,23153,52.49,6510,6590,6380,8630,4650,6640,6473.80,1.48,0,-4418,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1102,7.85,1.32,12,0.14,837.00,4965.00,15000,20240221,-56.20,4610,20241210,42.52,6900,-4.78,20250219,5250,25.14,20250102,14390,-54.34,20240405,4610,42.52,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,131329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-110,5,-1.66,126073440,19516,44.24,6510,6560,6380,8630,4650,6640,6460.00,1.48,0,-4591,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1095,7.80,1.32,12,0.12,837.00,4965.00,15000,20240221,-56.47,4610,20241210,41.65,6900,-5.36,20250219,5250,24.38,20250102,14390,-54.62,20240405,4610,41.65,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,121327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-130,5,-1.96,116778540,18087,41.01,6510,6560,6380,8630,4650,6640,6456.49,1.48,0,-4437,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1092,7.78,1.31,12,0.11,837.00,4965.00,15000,20240221,-56.60,4610,20241210,41.21,6900,-5.65,20250219,5250,24.00,20250102,14390,-54.76,20240405,4610,41.21,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,111324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,-160,5,-2.41,112410150,17414,39.48,6510,6560,6380,8630,4650,6640,6455.16,1.48,0,-4119,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1087,7.74,1.31,12,0.10,837.00,4965.00,15000,20240221,-56.80,4610,20241210,40.56,6900,-6.09,20250219,5250,23.43,20250102,14390,-54.97,20240405,4610,40.56,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,101322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-210,5,-3.16,99973050,15485,35.11,6510,6560,6380,8630,4650,6640,6456.12,1.48,0,-3939,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1078,7.68,1.30,12,0.09,837.00,4965.00,15000,20240221,-57.13,4610,20241210,39.48,6900,-6.81,20250219,5250,22.48,20250102,14390,-55.32,20240405,4610,39.48,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N +20250224,091331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6490,-150,5,-2.26,34909000,5377,12.19,6510,6560,6450,8630,4650,6640,6492.28,1.48,0,-158,6813,6726,6563,6476,6313,6770,6520,84,1990,500,4240,10,1,16769188,1088,7.75,1.31,12,0.03,837.00,4965.00,15000,20240221,-56.73,4610,20241210,40.78,6900,-5.94,20250219,5250,23.62,20250102,14390,-54.90,20240405,4610,40.78,20241210,1.67,N,445180,500,83 억,,247796,N,N,6,N,00,N 20250221,161318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,200,2,3.11,286745390,43946,78.40,6520,6650,6400,8370,4510,6440,6524.95,1.43,0,7316,6840,6640,6540,6340,6240,6590,6290,84,1930,500,4120,10,1,16769188,1113,7.93,1.34,12,0.26,837.00,4965.00,15000,20240221,-55.73,4610,20241210,44.03,6900,-3.77,20250219,5250,26.48,20250102,15000,-55.73,20240221,4610,44.03,20241210,1.66,N,445180,500,83 억,,240626,N,N,6,N,00,N 20250221,151323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,190,2,2.95,275627190,42272,75.41,6520,6640,6400,8370,4510,6440,6520.33,1.43,0,7403,6840,6640,6540,6340,6240,6590,6290,84,1930,500,4120,10,1,16769188,1112,7.92,1.34,12,0.25,837.00,4965.00,15000,20240221,-55.80,4610,20241210,43.82,6900,-3.91,20250219,5250,26.29,20250102,15000,-55.80,20240221,4610,43.82,20241210,1.66,N,445180,500,83 억,,240626,N,N,127,N,00,N 20250221,141324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,80,2,1.24,220275230,33870,60.42,6520,6610,6400,8370,4510,6440,6503.55,1.43,0,3065,6840,6640,6540,6340,6240,6590,6290,84,1930,500,4120,10,1,16769188,1093,7.79,1.31,12,0.20,837.00,4965.00,15000,20240221,-56.53,4610,20241210,41.43,6900,-5.51,20250219,5250,24.19,20250102,15000,-56.53,20240221,4610,41.43,20241210,1.66,N,445180,500,83 억,,240626,N,N,127,N,00,N diff --git a/445360/price/prices-20250201.csv b/445360/price/prices-20250201.csv index ac61e1b8e382..8de14e0d6b6f 100644 --- a/445360/price/prices-20250201.csv +++ b/445360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,6480735,3077,58.29,2115,2120,2105,2740,1480,2110,2106.19,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6476505,3075,58.25,2115,2120,2105,2740,1480,2110,2106.18,0.01,0,55,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6311925,2997,56.77,2115,2120,2105,2740,1480,2110,2106.08,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.07,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,3410310,1620,30.69,2115,2120,2105,2740,1480,2110,2105.13,0.01,0,-3,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N +20250224,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2115,1,0.02,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,622,N,N,0,N,00,N 20250221,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N 20250221,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11128690,5279,35.19,2110,2110,2105,2735,1475,2105,2108.11,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.12,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N 20250221,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9018690,4279,28.52,2110,2110,2105,2735,1475,2105,2107.66,0.01,0,137,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,485,N,N,0,N,00,N diff --git a/445680/price/prices-20250201.csv b/445680/price/prices-20250201.csv index 2f2904c0afed..c97f47c20e8f 100644 --- a/445680/price/prices-20250201.csv +++ b/445680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161330,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15010,-470,5,-3.04,1630623600,109162,114.24,15360,15600,14600,20100,10840,15480,14937.49,13.85,0,-15316,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2420,-21.41,4.55,12,0.68,-701.00,3296.00,34459,20240503,-56.44,14480,20250214,3.66,22000,-31.77,20250116,14480,3.66,20250214,68900,-78.21,20240503,14480,3.66,20250214,2.47,N,445680,500,80 억,,2233911,N,N,25,N,00,N +20250224,151331,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14960,-520,5,-3.36,1536693240,102893,107.68,15360,15600,14600,20100,10840,15480,14934.87,13.85,0,-15090,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2412,-21.34,4.54,12,0.64,-701.00,3296.00,34459,20240503,-56.59,14480,20250214,3.31,22000,-32.00,20250116,14480,3.31,20250214,68900,-78.29,20240503,14480,3.31,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,141327,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14920,-560,5,-3.62,1400753020,93789,98.15,15360,15600,14600,20100,10840,15480,14935.15,13.85,0,-15752,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2406,-21.28,4.53,12,0.58,-701.00,3296.00,34459,20240503,-56.70,14480,20250214,3.04,22000,-32.18,20250116,14480,3.04,20250214,68900,-78.35,20240503,14480,3.04,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,131330,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14990,-490,5,-3.17,1240980060,83094,86.96,15360,15600,14600,20100,10840,15480,14934.65,13.85,0,-13296,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2417,-21.38,4.55,12,0.52,-701.00,3296.00,34459,20240503,-56.50,14480,20250214,3.52,22000,-31.86,20250116,14480,3.52,20250214,68900,-78.24,20240503,14480,3.52,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,121327,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14960,-520,5,-3.36,1154004340,77280,80.88,15360,15600,14600,20100,10840,15480,14932.77,13.85,0,-13181,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2412,-21.34,4.54,12,0.48,-701.00,3296.00,34459,20240503,-56.59,14480,20250214,3.31,22000,-32.00,20250116,14480,3.31,20250214,68900,-78.29,20240503,14480,3.31,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,111324,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14930,-550,5,-3.55,1051220400,70413,73.69,15360,15600,14600,20100,10840,15480,14929.35,13.85,0,-12177,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2407,-21.30,4.53,12,0.44,-701.00,3296.00,34459,20240503,-56.67,14480,20250214,3.11,22000,-32.14,20250116,14480,3.11,20250214,68900,-78.33,20240503,14480,3.11,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,101323,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14890,-590,5,-3.81,908201400,60771,63.60,15360,15600,14600,20100,10840,15480,14944.65,13.85,0,-12107,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2401,-21.24,4.52,12,0.38,-701.00,3296.00,34459,20240503,-56.79,14480,20250214,2.83,22000,-32.32,20250116,14480,2.83,20250214,68900,-78.39,20240503,14480,2.83,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N +20250224,091331,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15020,-460,5,-2.97,368736700,24516,25.66,15360,15600,14600,20100,10840,15480,15040.66,13.85,0,-4284,15753,15616,15433,15296,15113,15685,15365,81,4620,500,10830,10,1,16124158,2422,-21.43,4.56,12,0.15,-701.00,3296.00,34459,20240503,-56.41,14480,20250214,3.73,22000,-31.73,20250116,14480,3.73,20250214,68900,-78.20,20240503,14480,3.73,20250214,2.47,N,445680,500,80 억,,2233911,N,N,90,N,00,N 20250221,161318,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15480,30,2,0.19,1461765950,95077,48.70,15250,15570,15250,20050,10820,15450,15371.95,13.86,0,-1204,16270,15860,15470,15060,14670,16065,15265,81,4600,500,10810,10,1,16124158,2496,-22.08,4.70,12,0.59,-701.00,3296.00,34459,20240503,-55.08,14480,20250214,6.91,22000,-29.64,20250116,14480,6.91,20250214,68900,-77.53,20240503,14480,6.91,20250214,2.44,N,445680,500,80 억,,2235115,N,N,90,N,00,N 20250221,151324,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15540,90,2,0.58,1362644720,88683,45.43,15250,15570,15250,20050,10820,15450,15364.59,13.86,0,-588,16270,15860,15470,15060,14670,16065,15265,81,4600,500,10810,10,1,16124158,2506,-22.17,4.71,12,0.55,-701.00,3296.00,34459,20240503,-54.90,14480,20250214,7.32,22000,-29.36,20250116,14480,7.32,20250214,68900,-77.45,20240503,14480,7.32,20250214,2.44,N,445680,500,80 억,,2235115,N,N,143,N,00,N 20250221,141324,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15300,-150,5,-0.97,1031836830,67224,34.44,15250,15570,15250,20050,10820,15450,15348.05,13.86,0,-4252,16270,15860,15470,15060,14670,16065,15265,81,4600,500,10810,10,1,16124158,2467,-21.83,4.64,12,0.42,-701.00,3296.00,34459,20240503,-55.60,14480,20250214,5.66,22000,-30.45,20250116,14480,5.66,20250214,68900,-77.79,20240503,14480,5.66,20250214,2.44,N,445680,500,80 억,,2235115,N,N,143,N,00,N diff --git a/445970/price/prices-20250201.csv b/445970/price/prices-20250201.csv index 74a93d8e1fcb..393cad6edd41 100644 --- a/445970/price/prices-20250201.csv +++ b/445970/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,13282250,6123,142.40,2165,2185,2165,2830,1530,2180,2169.24,0.01,0,180,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,117,40.46,1.07,12,0.11,54.00,2051.00,2310,20240715,-5.41,2080,20241204,5.05,2185,0.00,20250207,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,13269140,6117,142.26,2165,2185,2165,2830,1530,2180,2169.22,0.01,0,180,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,117,40.46,1.07,12,0.11,54.00,2051.00,2310,20240715,-5.41,2080,20241204,5.05,2185,0.00,20250207,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,12209865,5630,130.93,2165,2180,2165,2830,1530,2180,2168.71,0.01,0,5,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.11,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2185,-0.46,20250207,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,12209865,5630,130.93,2165,2180,2165,2830,1530,2180,2168.71,0.01,0,5,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.11,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2185,-0.46,20250207,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,12166365,5610,130.47,2165,2180,2165,2830,1530,2180,2168.69,0.01,0,5,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,116,40.19,1.06,12,0.10,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,3920365,1810,42.09,2165,2180,2165,2830,1530,2180,2165.95,0.01,0,5,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,116,40.19,1.06,12,0.03,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1909740,882,20.51,2165,2180,2165,2830,1530,2180,2165.24,0.01,0,6,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2185,-0.92,20250207,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N +20250224,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.01,0,0,2186,2182,2176,2172,2166,2185,2175,5,650,100,1520,5,1,5360000,117,40.37,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2185,-0.23,20250207,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,325,N,N,0,N,00,N 20250221,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,9363055,4300,39.73,2175,2180,2170,2820,1520,2170,2177.45,0.01,0,-6,2176,2172,2166,2162,2156,2175,2165,5,650,100,1510,5,1,5360000,117,40.37,1.06,12,0.08,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2185,-0.23,20250207,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,331,N,N,0,N,00,N 20250221,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,9212635,4231,39.10,2175,2180,2170,2820,1520,2170,2177.41,0.01,0,-6,2176,2172,2166,2162,2156,2175,2165,5,650,100,1510,5,1,5360000,117,40.37,1.06,12,0.08,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2185,-0.23,20250207,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,331,N,N,0,N,00,N 20250221,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,7694720,3534,32.66,2175,2180,2170,2820,1520,2170,2177.34,0.01,0,-4,2176,2172,2166,2162,2156,2175,2165,5,650,100,1510,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2185,-0.46,20250207,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,331,N,N,0,N,00,N diff --git a/446070/price/prices-20250201.csv b/446070/price/prices-20250201.csv index a4e195b73138..29ce6147b21f 100644 --- a/446070/price/prices-20250201.csv +++ b/446070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3875,30,2,0.78,44704785,11689,155.17,3845,3885,3790,4995,2695,3845,3824.06,1.15,0,-1883,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,411,47.84,0.21,12,0.11,81.00,18090.00,6210,20240219,-37.60,3305,20241209,17.25,3925,-1.27,20250220,3420,13.30,20250203,5940,-34.76,20240226,3305,17.25,20241209,2.28,N,446070,1000,106 억,,122191,N,N,2,N,00,N +20250224,151331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3880,35,2,0.91,43559875,11393,151.24,3845,3885,3790,4995,2695,3845,3823.39,1.15,0,-1918,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,412,47.90,0.21,12,0.11,81.00,18090.00,6210,20240219,-37.52,3305,20241209,17.40,3925,-1.15,20250220,3420,13.45,20250203,5940,-34.68,20240226,3305,17.40,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,141328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3820,-25,5,-0.65,29013570,7621,101.17,3845,3845,3790,4995,2695,3845,3807.06,1.15,0,-1595,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,405,47.16,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.49,3305,20241209,15.58,3925,-2.68,20250220,3420,11.70,20250203,5940,-35.69,20240226,3305,15.58,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,131330,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3825,-20,5,-0.52,28046550,7368,97.81,3845,3845,3790,4995,2695,3845,3806.54,1.15,0,-1592,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,406,47.22,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.41,3305,20241209,15.73,3925,-2.55,20250220,3420,11.84,20250203,5940,-35.61,20240226,3305,15.73,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,121328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3815,-30,5,-0.78,26987110,7090,94.12,3845,3845,3790,4995,2695,3845,3806.36,1.15,0,-1645,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,405,47.10,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.57,3305,20241209,15.43,3925,-2.80,20250220,3420,11.55,20250203,5940,-35.77,20240226,3305,15.43,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,111325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3825,-20,5,-0.52,12960705,3399,45.12,3845,3845,3795,4995,2695,3845,3813.09,1.15,0,-1642,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,406,47.22,0.21,12,0.03,81.00,18090.00,6210,20240219,-38.41,3305,20241209,15.73,3925,-2.55,20250220,3420,11.84,20250203,5940,-35.61,20240226,3305,15.73,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,101324,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3820,-25,5,-0.65,6368205,1669,22.16,3845,3845,3795,4995,2695,3845,3815.58,1.15,0,-637,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,405,47.16,0.21,12,0.02,81.00,18090.00,6210,20240219,-38.49,3305,20241209,15.58,3925,-2.68,20250220,3420,11.70,20250203,5940,-35.69,20240226,3305,15.58,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N +20250224,091332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3830,-15,5,-0.39,2682190,700,9.29,3845,3845,3805,4995,2695,3845,3831.70,1.15,0,-520,3885,3865,3830,3810,3775,3875,3820,106,1150,1000,2690,5,1,10611215,406,47.28,0.21,12,0.01,81.00,18090.00,6210,20240219,-38.33,3305,20241209,15.89,3925,-2.42,20250220,3420,11.99,20250203,5940,-35.52,20240226,3305,15.89,20241209,2.28,N,446070,1000,106 억,,122191,N,N,5,N,00,N 20250221,161319,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3845,25,2,0.65,27025365,7068,35.04,3815,3850,3795,4965,2675,3820,3823.57,1.15,0,-161,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,408,47.47,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.08,3305,20241209,16.34,3925,-2.04,20250220,3420,12.43,20250203,6150,-37.48,20240222,3305,16.34,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N 20250221,151324,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3850,30,2,0.79,26717550,6988,34.65,3815,3850,3795,4965,2675,3820,3823.35,1.15,0,-159,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,409,47.53,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.00,3305,20241209,16.49,3925,-1.91,20250220,3420,12.57,20250203,6150,-37.40,20240222,3305,16.49,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N 20250221,141325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3830,10,2,0.26,20835185,5454,27.04,3815,3835,3795,4965,2675,3820,3820.17,1.15,0,-170,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,406,47.28,0.21,12,0.05,81.00,18090.00,6210,20240219,-38.33,3305,20241209,15.89,3925,-2.42,20250220,3420,11.99,20250203,6150,-37.72,20240222,3305,15.89,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N diff --git a/446150/price/prices-20250201.csv b/446150/price/prices-20250201.csv index 6dbe9d0e6558..74beda72793d 100644 --- a/446150/price/prices-20250201.csv +++ b/446150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,25552375,12198,86.25,2090,2100,2090,2715,1465,2090,2094.80,0.17,0,-24,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.50,1.05,12,0.26,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,0.00,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,25422515,12136,85.81,2090,2100,2090,2715,1465,2090,2094.80,0.17,0,-24,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.61,1.05,12,0.25,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,0.00,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,21575285,10302,72.84,2090,2100,2090,2715,1465,2090,2094.28,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.61,1.05,12,0.22,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,0.00,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,18345035,8762,61.95,2090,2100,2090,2715,1465,2090,2093.70,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.73,1.06,12,0.18,44.00,1990.00,2191,20240510,-4.15,1761,20240328,19.25,2100,0.00,20250221,2015,4.22,20250102,2550,-17.65,20240510,2010,4.48,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,18345035,8762,61.95,2090,2100,2090,2715,1465,2090,2093.70,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.73,1.06,12,0.18,44.00,1990.00,2191,20240510,-4.15,1761,20240328,19.25,2100,0.00,20250221,2015,4.22,20250102,2550,-17.65,20240510,2010,4.48,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,10455285,5002,35.37,2090,2095,2090,2715,1465,2090,2090.22,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.50,1.05,12,0.10,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,-0.48,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,3633520,1738,12.29,2090,2095,2090,2715,1465,2090,2090.63,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.50,1.05,12,0.04,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,-0.48,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N +20250224,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.17,0,0,2110,2100,2090,2080,2070,2105,2085,5,625,100,1370,5,1,4770000,100,47.50,1.05,12,0.00,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,-0.48,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,7988,N,N,0,N,00,N 20250221,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,29620225,14143,362.36,2080,2100,2080,2700,1460,2080,2094.34,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.50,1.05,12,0.30,44.00,1990.00,2191,20240510,-4.61,1761,20240328,18.68,2100,-0.48,20250221,2015,3.72,20250102,2550,-18.04,20240510,2010,3.98,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N 20250221,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,29618135,14142,362.34,2080,2100,2080,2700,1460,2080,2094.34,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.61,1.05,12,0.30,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,-0.24,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N 20250221,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,28570635,13642,349.53,2080,2100,2080,2700,1460,2080,2094.31,0.17,0,-41,2093,2086,2083,2076,2073,2085,2075,5,620,100,1370,5,1,4770000,100,47.61,1.05,12,0.29,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2100,-0.24,20250221,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,8029,N,N,0,N,00,N diff --git a/446190/price/prices-20250201.csv b/446190/price/prices-20250201.csv index bc4abc3af2d9..8b4ef1ef8d2a 100644 --- a/446190/price/prices-20250201.csv +++ b/446190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,141329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,131331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,121328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,111326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,101324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N +20250224,091332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250221,161320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250221,151325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N 20250221,141325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250201.csv b/446440/price/prices-20250201.csv index 71e425b22ff8..cc87919741d2 100644 --- a/446440/price/prices-20250201.csv +++ b/446440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161331,57,100.00,KONEX,,,N,N,N,N, ,N,11520,-960,5,-7.69,174920,15,500.00,11700,12400,11520,14350,10610,12480,11661.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,265,-8.95,14.05,12,0.00,-1287.00,820.00,16500,20241209,-30.18,8110,20240802,42.05,15490,-25.63,20250102,11330,1.68,20250122,16500,-30.18,20241209,8110,42.05,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,151332,57,100.00,KONEX,,,N,N,N,N, ,N,11520,-960,5,-7.69,82760,7,233.33,11700,12400,11520,14350,10610,12480,11822.86,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,265,-8.95,14.05,12,0.00,-1287.00,820.00,16500,20241209,-30.18,8110,20240802,42.05,15490,-25.63,20250102,11330,1.68,20250122,16500,-30.18,20241209,8110,42.05,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,141329,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-80,5,-0.64,71240,6,200.00,11700,12400,11520,14350,10610,12480,11873.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,285,-9.63,15.12,12,0.00,-1287.00,820.00,16500,20241209,-24.85,8110,20240802,52.90,15490,-19.95,20250102,11330,9.44,20250122,16500,-24.85,20241209,8110,52.90,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,131331,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-80,5,-0.64,71240,6,200.00,11700,12400,11520,14350,10610,12480,11873.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,285,-9.63,15.12,12,0.00,-1287.00,820.00,16500,20241209,-24.85,8110,20240802,52.90,15490,-19.95,20250102,11330,9.44,20250122,16500,-24.85,20241209,8110,52.90,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,121329,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-80,5,-0.64,71240,6,200.00,11700,12400,11520,14350,10610,12480,11873.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,285,-9.63,15.12,12,0.00,-1287.00,820.00,16500,20241209,-24.85,8110,20240802,52.90,15490,-19.95,20250102,11330,9.44,20250122,16500,-24.85,20241209,8110,52.90,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,111326,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-80,5,-0.64,71240,6,200.00,11700,12400,11520,14350,10610,12480,11873.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,285,-9.63,15.12,12,0.00,-1287.00,820.00,16500,20241209,-24.85,8110,20240802,52.90,15490,-19.95,20250102,11330,9.44,20250122,16500,-24.85,20241209,8110,52.90,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,101324,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-80,5,-0.64,71240,6,200.00,11700,12400,11520,14350,10610,12480,11873.33,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,285,-9.63,15.12,12,0.00,-1287.00,820.00,16500,20241209,-24.85,8110,20240802,52.90,15490,-19.95,20250102,11330,9.44,20250122,16500,-24.85,20241209,8110,52.90,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20250224,091333,57,100.00,KONEX,,,N,N,N,N, ,N,12480,0,3,0.00,0,0,0.00,0,0,0,14350,10610,12480,0.00,0.00,0,0,13120,12800,12160,11840,11200,12960,12000,11,1870,500,7730,10,1,2297504,287,-9.70,15.22,12,0.00,-1287.00,820.00,16500,20241209,-24.36,8110,20240802,53.88,15490,-19.43,20250102,11330,10.15,20250122,16500,-24.36,20241209,8110,53.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250221,161320,57,100.00,KONEX,,,N,N,N,N, ,N,12480,90,2,0.73,35700,3,60.00,11700,12480,11520,14240,10540,12390,11900.00,0.00,0,0,13076,12732,12126,11782,11176,12905,11955,11,1850,500,7680,10,1,2297504,287,-9.70,15.22,12,0.00,-1287.00,820.00,16500,20241209,-24.36,8110,20240802,53.88,15490,-19.43,20250102,11330,10.15,20250122,16500,-24.36,20241209,8110,53.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250221,151325,57,100.00,KONEX,,,N,N,N,N, ,N,12480,90,2,0.73,35700,3,60.00,11700,12480,11520,14240,10540,12390,11900.00,0.00,0,0,13076,12732,12126,11782,11176,12905,11955,11,1850,500,7680,10,1,2297504,287,-9.70,15.22,12,0.00,-1287.00,820.00,16500,20241209,-24.36,8110,20240802,53.88,15490,-19.43,20250102,11330,10.15,20250122,16500,-24.36,20241209,8110,53.88,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20250221,141326,57,100.00,KONEX,,,N,N,N,N, ,N,11520,-870,5,-7.02,23220,2,40.00,11700,11700,11520,14240,10540,12390,11610.00,0.00,0,0,13076,12732,12126,11782,11176,12905,11955,11,1850,500,7680,10,1,2297504,265,-8.95,14.05,12,0.00,-1287.00,820.00,16500,20241209,-30.18,8110,20240802,42.05,15490,-25.63,20250102,11330,1.68,20250122,16500,-30.18,20241209,8110,42.05,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250201.csv b/446540/price/prices-20250201.csv index 08489499bcb1..6817a4ce31f2 100644 --- a/446540/price/prices-20250201.csv +++ b/446540/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4100,460,2,12.64,62958041300,14727209,6370.07,3610,4555,3595,4730,2550,3640,4276.16,4.63,0,-123023,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,852,-820.00,1.70,12,70.90,-5.00,2414.00,6200,20240319,-33.87,2725,20241209,50.46,4555,-9.99,20250224,2870,42.86,20250203,6200,-33.87,20240319,2725,50.46,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,151332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4130,490,2,13.46,62141142350,14528306,6284.03,3610,4555,3595,4730,2550,3640,4278.31,4.63,0,-141224,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,858,-826.00,1.71,12,69.95,-5.00,2414.00,6200,20240319,-33.39,2725,20241209,51.56,4555,-9.33,20250224,2870,43.90,20250203,6200,-33.39,20240319,2725,51.56,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,141329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,545,2,14.97,59344343190,13856984,5993.66,3610,4555,3595,4730,2550,3640,4283.75,4.63,0,-169419,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,869,-837.00,1.73,12,66.71,-5.00,2414.00,6200,20240319,-32.50,2725,20241209,53.58,4555,-8.12,20250224,2870,45.82,20250203,6200,-32.50,20240319,2725,53.58,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,131332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,725,2,19.92,51180971255,11968677,5176.90,3610,4555,3595,4730,2550,3640,4277.53,4.63,0,-176333,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,907,-873.00,1.81,12,57.62,-5.00,2414.00,6200,20240319,-29.60,2725,20241209,60.18,4555,-4.17,20250224,2870,52.09,20250203,6200,-29.60,20240319,2725,60.18,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,121329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,610,2,16.76,39017341420,9128560,3948.44,3610,4555,3595,4730,2550,3640,4275.89,4.63,0,-163883,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,883,-850.00,1.76,12,43.95,-5.00,2414.00,6200,20240319,-31.45,2725,20241209,55.96,4555,-6.70,20250224,2870,48.08,20250203,6200,-31.45,20240319,2725,55.96,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,111326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,865,2,23.76,27528433890,6502461,2812.56,3610,4540,3595,4730,2550,3640,4235.76,4.63,0,-119212,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,936,-901.00,1.87,12,31.31,-5.00,2414.00,6200,20240319,-27.34,2725,20241209,65.32,4540,-0.77,20250224,2870,56.97,20250203,6200,-27.34,20240319,2725,65.32,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,101325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,80,2,2.20,2278728335,605683,261.98,3610,3860,3595,4730,2550,3640,3767.33,4.63,0,-56678,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,773,-744.00,1.54,12,2.92,-5.00,2414.00,6200,20240319,-40.00,2725,20241209,36.51,4000,-7.00,20250219,2870,29.62,20250203,6200,-40.00,20240319,2725,36.51,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N +20250224,091333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,110,2,3.02,1236649435,327730,141.76,3610,3845,3595,4730,2550,3640,3784.00,4.63,0,-17953,3710,3675,3605,3570,3500,3692,3587,104,1090,500,2540,5,1,20771000,779,-750.00,1.55,12,1.58,-5.00,2414.00,6200,20240319,-39.52,2725,20241209,37.61,4000,-6.25,20250219,2870,30.66,20250203,6200,-39.52,20240319,2725,37.61,20241209,2.43,N,446540,500,103 억,,962034,N,N,16,N,00,N 20250221,161320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,0,3,0.00,800195075,223627,37.11,3635,3640,3535,4730,2550,3640,3576.91,4.62,0,1815,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,756,-728.00,1.51,12,1.08,-5.00,2414.00,6200,20240319,-41.29,2725,20241209,33.58,4000,-9.00,20250219,2870,26.83,20250203,6200,-41.29,20240319,2725,33.58,20241209,2.09,N,446540,500,103 억,,960331,N,N,16,N,00,N 20250221,151325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-20,5,-0.55,725670405,203130,33.71,3635,3635,3535,4730,2550,3640,3572.44,4.62,0,7730,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,752,-724.00,1.50,12,0.98,-5.00,2414.00,6200,20240319,-41.61,2725,20241209,32.84,4000,-9.50,20250219,2870,26.13,20250203,6200,-41.61,20240319,2725,32.84,20241209,2.09,N,446540,500,103 억,,960331,N,N,308,N,00,N 20250221,141326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3575,-65,5,-1.79,622406290,174369,28.93,3635,3635,3535,4730,2550,3640,3569.48,4.62,0,11436,3826,3732,3621,3527,3416,3780,3575,104,1090,500,2540,5,1,20771000,743,-715.00,1.48,12,0.84,-5.00,2414.00,6200,20240319,-42.34,2725,20241209,31.19,4000,-10.62,20250219,2870,24.56,20250203,6200,-42.34,20240319,2725,31.19,20241209,2.09,N,446540,500,103 억,,960331,N,N,308,N,00,N diff --git a/446600/price/prices-20250201.csv b/446600/price/prices-20250201.csv index c7960f007c2e..fa14982873a4 100644 --- a/446600/price/prices-20250201.csv +++ b/446600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161332,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15000,4020,2,36.61,137050,12,150.00,2000,15000,2000,0,0,10980,11420.83,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,147,-55.56,174.42,12,0.00,-270.00,86.00,30000,20250219,-50.00,2000,20250224,650.00,30000,-50.00,20250219,2000,650.00,20250224,30000,-50.00,20250219,2000,650.00,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,151333,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10010,-970,5,-8.83,62050,7,87.50,2000,10010,2000,0,0,10980,8864.29,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,98,-37.07,116.40,12,0.00,-270.00,86.00,30000,20250219,-66.63,2000,20250224,400.50,30000,-66.63,20250219,2000,400.50,20250224,30000,-66.63,20250219,2000,400.50,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,141329,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10010,-970,5,-8.83,62050,7,87.50,2000,10010,2000,0,0,10980,8864.29,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,98,-37.07,116.40,12,0.00,-270.00,86.00,30000,20250219,-66.63,2000,20250224,400.50,30000,-66.63,20250219,2000,400.50,20250224,30000,-66.63,20250219,2000,400.50,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,131332,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-980,5,-8.93,42030,5,62.50,2000,10010,2000,0,0,10980,8406.00,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,98,-37.04,116.28,12,0.00,-270.00,86.00,30000,20250219,-66.67,2000,20250224,400.00,30000,-66.67,20250219,2000,400.00,20250224,30000,-66.67,20250219,2000,400.00,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,121329,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10010,-970,5,-8.83,32030,4,50.00,2000,10010,2000,0,0,10980,8007.50,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,98,-37.07,116.40,12,0.00,-270.00,86.00,30000,20250219,-66.63,2000,20250224,400.50,30000,-66.63,20250219,2000,400.50,20250224,30000,-66.63,20250219,2000,400.50,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,111326,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10010,-970,5,-8.83,32030,4,50.00,2000,10010,2000,0,0,10980,8007.50,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,98,-37.07,116.40,12,0.00,-270.00,86.00,30000,20250219,-66.63,2000,20250224,400.50,30000,-66.63,20250219,2000,400.50,20250224,30000,-66.63,20250219,2000,400.50,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,101325,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2000,-8980,5,-81.79,2000,1,12.50,2000,2000,2000,0,0,10980,2000.00,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,5,1,981281,20,-7.41,23.26,12,0.00,-270.00,86.00,30000,20250219,-93.33,2000,20250224,0.00,30000,-93.33,20250219,2000,0.00,20250224,30000,-93.33,20250219,2000,0.00,20250224,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20250224,091333,57,100.00,KONEX,,,N,N,N,N, ,N,10980,0,3,0.00,0,0,0.00,0,0,0,0,0,10980,0.00,0.00,0,0,15653,13316,11663,9326,7673,12490,8500,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240226,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250221,161321,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250221,151326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20250221,141326,57,100.00,KONEX,,,N,N,N,N, ,N,10980,-13970,5,-55.99,88010,8,88.89,14000,14000,10010,0,0,24950,11001.25,0.00,0,0,34976,29962,19986,14972,4996,24975,9985,49,0,5000,0,10,1,981281,108,-40.67,127.67,12,0.00,-270.00,86.00,30000,20250219,-63.40,6340,20240216,73.19,30000,-63.40,20250219,6400,71.56,20250102,30000,-63.40,20250219,6340,73.19,20240221,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20250201.csv b/446750/price/prices-20250201.csv index 9f3034169478..78d1b6eb4190 100644 --- a/446750/price/prices-20250201.csv +++ b/446750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2569390,1229,871.63,2090,2110,2090,2730,1470,2100,2090.63,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.53,1.08,12,0.02,38.00,1962.00,2245,20240710,-6.01,2000,20250123,5.50,2120,-0.47,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2558840,1224,868.09,2090,2110,2090,2730,1470,2100,2090.56,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.53,1.08,12,0.02,38.00,1962.00,2245,20240710,-6.01,2000,20250123,5.50,2120,-0.47,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2514530,1203,853.19,2090,2110,2090,2730,1470,2100,2090.22,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.53,1.08,12,0.02,38.00,1962.00,2245,20240710,-6.01,2000,20250123,5.50,2120,-0.47,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2514530,1203,853.19,2090,2110,2090,2730,1470,2100,2090.22,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.53,1.08,12,0.02,38.00,1962.00,2245,20240710,-6.01,2000,20250123,5.50,2120,-0.47,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,2514530,1203,853.19,2090,2110,2090,2730,1470,2100,2090.22,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.53,1.08,12,0.02,38.00,1962.00,2245,20240710,-6.01,2000,20250123,5.50,2120,-0.47,20250214,2000,5.50,20250123,2245,-6.01,20240710,2000,5.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2510320,1201,851.77,2090,2110,2090,2730,1470,2100,2090.19,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,126,55.00,1.07,12,0.02,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,1218690,583,413.48,2090,2110,2090,2730,1470,2100,2090.38,0.01,0,233,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,126,55.00,1.07,12,0.01,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N +20250224,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2123,2111,2098,2086,2073,2105,2080,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N 20250221,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,294305,141,103.68,2110,2110,2085,2730,1470,2100,2087.27,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N 20250221,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,294305,141,103.68,2110,2110,2085,2730,1470,2100,2087.27,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N 20250221,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,294305,141,103.68,2110,2110,2085,2730,1470,2100,2087.27,0.01,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,676,N,N,0,N,00,N diff --git a/446840/price/prices-20250201.csv b/446840/price/prices-20250201.csv index cf72ea11c0c4..509600122cbd 100644 --- a/446840/price/prices-20250201.csv +++ b/446840/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,151333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,131332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,121330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,111327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,101326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N +20250224,091334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250221,161321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250221,151326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N 20250221,141327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240214,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250201.csv b/447690/price/prices-20250201.csv index 37bf5acf0a63..f9f7626f46bd 100644 --- a/447690/price/prices-20250201.csv +++ b/447690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161333,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-470,5,-13.97,7209525,2515,1070.21,3315,3315,2865,3865,2865,3365,2866.61,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,74,-3.14,-8.34,12,0.10,-923.00,-347.00,4165,20240614,-30.49,2350,20240423,23.19,3875,-25.29,20250116,2525,14.65,20250218,4165,-30.49,20240614,2350,23.19,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,151334,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-470,5,-13.97,7209525,2515,1070.21,3315,3315,2865,3865,2865,3365,2866.61,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,74,-3.14,-8.34,12,0.10,-923.00,-347.00,4165,20240614,-30.49,2350,20240423,23.19,3875,-25.29,20250116,2525,14.65,20250218,4165,-30.49,20240614,2350,23.19,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,141330,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-465,5,-13.82,6931550,2418,1028.94,3315,3315,2865,3865,2865,3365,2866.65,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,74,-3.14,-8.36,12,0.09,-923.00,-347.00,4165,20240614,-30.37,2350,20240423,23.40,3875,-25.16,20250116,2525,14.85,20250218,4165,-30.37,20240614,2350,23.40,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,131333,57,100.00,KONEX,,,N,N,N,N, ,N,2900,-465,5,-13.82,5916850,2064,878.30,3315,3315,2865,3865,2865,3365,2866.69,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,74,-3.14,-8.36,12,0.08,-923.00,-347.00,4165,20240614,-30.37,2350,20240423,23.40,3875,-25.16,20250116,2525,14.85,20250218,4165,-30.37,20240614,2350,23.40,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,121330,57,100.00,KONEX,,,N,N,N,N, ,N,2865,-500,4,-14.86,5338050,1862,792.34,3315,3315,2865,3865,2865,3365,2866.84,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,73,-3.10,-8.26,12,0.07,-923.00,-347.00,4165,20240614,-31.21,2350,20240423,21.91,3875,-26.06,20250116,2525,13.47,20250218,4165,-31.21,20240614,2350,21.91,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,111327,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-265,5,-7.88,4816280,1680,714.89,3315,3315,2865,3865,2865,3365,2866.83,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,79,-3.36,-8.93,12,0.07,-923.00,-347.00,4165,20240614,-25.57,2350,20240423,31.91,3875,-20.00,20250116,2525,22.77,20250218,4165,-25.57,20240614,2350,31.91,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,101326,57,100.00,KONEX,,,N,N,N,N, ,N,3295,-70,5,-2.08,884940,308,131.06,3315,3315,2865,3865,2865,3365,2873.18,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,84,-3.57,-9.50,12,0.01,-923.00,-347.00,4165,20240614,-20.89,2350,20240423,40.21,3875,-14.97,20250116,2525,30.50,20250218,4165,-20.89,20240614,2350,40.21,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20250224,091334,57,100.00,KONEX,,,N,N,N,N, ,N,3315,-50,5,-1.49,3315,1,0.43,3315,3315,3315,3865,2865,3365,3315.00,0.00,0,0,3398,3381,3373,3356,3348,3377,3352,13,500,500,2010,5,1,2564067,85,-3.59,-9.55,12,0.00,-923.00,-347.00,4165,20240614,-20.41,2350,20240423,41.06,3875,-14.45,20250116,2525,31.29,20250218,4165,-20.41,20240614,2350,41.06,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250221,161321,57,100.00,KONEX,,,N,N,N,N, ,N,3365,120,2,3.70,792925,235,470.00,3390,3390,3365,3730,2760,3245,3374.15,0.00,0,0,3615,3430,3105,2920,2595,3267,2757,13,485,500,1940,5,1,2564067,86,-3.65,-9.70,12,0.01,-923.00,-347.00,4165,20240614,-19.21,2350,20240423,43.19,3875,-13.16,20250116,2525,33.27,20250218,4165,-19.21,20240614,2350,43.19,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250221,151326,57,100.00,KONEX,,,N,N,N,N, ,N,3370,125,2,3.85,681880,202,404.00,3390,3390,3370,3730,2760,3245,3375.64,0.00,0,0,3615,3430,3105,2920,2595,3267,2757,13,485,500,1940,5,1,2564067,86,-3.65,-9.71,12,0.01,-923.00,-347.00,4165,20240614,-19.09,2350,20240423,43.40,3875,-13.03,20250116,2525,33.47,20250218,4165,-19.09,20240614,2350,43.40,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20250221,141327,57,100.00,KONEX,,,N,N,N,N, ,N,3370,125,2,3.85,681880,202,404.00,3390,3390,3370,3730,2760,3245,3375.64,0.00,0,0,3615,3430,3105,2920,2595,3267,2757,13,485,500,1940,5,1,2564067,86,-3.65,-9.71,12,0.01,-923.00,-347.00,4165,20240614,-19.09,2350,20240423,43.40,3875,-13.03,20250116,2525,33.47,20250218,4165,-19.09,20240614,2350,43.40,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250201.csv b/448280/price/prices-20250201.csv index 788fe7b3f8b3..beb1c28fe34c 100644 --- a/448280/price/prices-20250201.csv +++ b/448280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,400,2,1.94,377640250,18200,84.75,20600,21400,20200,26750,14450,20600,20748.77,0.31,0,668,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2074,10.75,1.58,12,0.18,1953.00,13274.00,41650,20240222,-49.58,14130,20241209,48.62,25350,-17.16,20250106,18820,11.58,20250131,41100,-48.91,20240226,14130,48.62,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,151334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,500,2,2.43,352203650,16990,79.11,20600,21400,20200,26750,14450,20600,20730.06,0.31,0,830,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2084,10.80,1.59,12,0.17,1953.00,13274.00,41650,20240222,-49.34,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,41100,-48.66,20240226,14130,49.33,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,141331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,150,2,0.73,230765500,11231,52.30,20600,20950,20200,26750,14450,20600,20547.19,0.31,0,-315,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2049,10.62,1.56,12,0.11,1953.00,13274.00,41650,20240222,-50.18,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,41100,-49.51,20240226,14130,46.85,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,131333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,200,2,0.97,202846600,9886,46.03,20600,20950,20200,26750,14450,20600,20518.57,0.31,0,-992,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2054,10.65,1.57,12,0.10,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41100,-49.39,20240226,14130,47.20,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,121330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,-100,5,-0.49,154201200,7533,35.08,20600,20750,20200,26750,14450,20600,20470.09,0.31,0,-1346,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2025,10.50,1.54,12,0.08,1953.00,13274.00,41650,20240222,-50.78,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,41100,-50.12,20240226,14130,45.08,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,111328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20500,-100,5,-0.49,102429800,5024,23.39,20600,20600,20200,26750,14450,20600,20388.10,0.31,0,327,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2025,10.50,1.54,12,0.05,1953.00,13274.00,41650,20240222,-50.78,14130,20241209,45.08,25350,-19.13,20250106,18820,8.93,20250131,41100,-50.12,20240226,14130,45.08,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,101326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,-200,5,-0.97,79217600,3892,18.12,20600,20600,20200,26750,14450,20600,20353.96,0.31,0,325,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2015,10.45,1.54,12,0.04,1953.00,13274.00,41650,20240222,-51.02,14130,20241209,44.37,25350,-19.53,20250106,18820,8.40,20250131,41100,-50.36,20240226,14130,44.37,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N +20250224,091334,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-300,5,-1.46,25859050,1270,5.91,20600,20600,20250,26750,14450,20600,20361.46,0.31,0,-496,21966,21282,20716,20032,19466,21000,19750,49,6150,500,14420,50,1,9877043,2005,10.39,1.53,12,0.01,1953.00,13274.00,41650,20240222,-51.26,14130,20241209,43.67,25350,-19.92,20250106,18820,7.86,20250131,41100,-50.61,20240226,14130,43.67,20241209,1.31,N,448280,500,49 억,,30931,N,N,0,N,00,N 20250221,161322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,-600,5,-2.83,442095800,21353,50.13,21200,21400,20150,27550,14850,21200,20704.25,0.31,0,380,22066,21632,21166,20732,20266,21850,20950,49,6350,500,14840,50,1,9877043,2035,10.55,1.55,12,0.22,1953.00,13274.00,41650,20240222,-50.54,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,41650,-50.54,20240222,14130,45.79,20241209,1.37,N,448280,500,49 억,,30551,N,N,0,N,00,N 20250221,151327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20550,-650,5,-3.07,408179700,19702,46.26,21200,21400,20150,27550,14850,21200,20717.68,0.31,0,981,22066,21632,21166,20732,20266,21850,20950,49,6350,500,14840,50,1,9877043,2030,10.52,1.55,12,0.20,1953.00,13274.00,41650,20240222,-50.66,14130,20241209,45.44,25350,-18.93,20250106,18820,9.19,20250131,41650,-50.66,20240222,14130,45.44,20241209,1.37,N,448280,500,49 억,,30551,N,N,0,N,00,N 20250221,141327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20600,-600,5,-2.83,364263750,17564,41.24,21200,21400,20150,27550,14850,21200,20739.23,0.31,0,1631,22066,21632,21166,20732,20266,21850,20950,49,6350,500,14840,50,1,9877043,2035,10.55,1.55,12,0.18,1953.00,13274.00,41650,20240222,-50.54,14130,20241209,45.79,25350,-18.74,20250106,18820,9.46,20250131,41650,-50.54,20240222,14130,45.79,20241209,1.37,N,448280,500,49 억,,30551,N,N,0,N,00,N diff --git a/448370/price/prices-20250201.csv b/448370/price/prices-20250201.csv index c5e592c90b9b..22881b2f6207 100644 --- a/448370/price/prices-20250201.csv +++ b/448370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13322120,6408,610.29,2080,2095,2075,2730,1470,2100,2078.98,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,118,83.80,1.09,12,0.11,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2225,-5.84,20240226,2010,4.23,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13311645,6403,609.81,2080,2095,2075,2730,1470,2100,2078.97,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,118,83.80,1.09,12,0.11,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2225,-5.84,20240226,2010,4.23,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13267650,6382,607.81,2080,2095,2075,2730,1470,2100,2078.92,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,118,83.80,1.09,12,0.11,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2225,-5.84,20240226,2010,4.23,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13267650,6382,607.81,2080,2095,2075,2730,1470,2100,2078.92,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,118,83.80,1.09,12,0.11,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2175,-3.68,20250221,2035,2.95,20250107,2225,-5.84,20240226,2010,4.23,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,13265555,6381,607.71,2080,2080,2075,2730,1470,2100,2078.91,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,117,83.20,1.08,12,0.11,25.00,1927.00,2225,20240226,-6.52,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2225,-6.52,20240226,2010,3.48,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,5324115,2563,244.10,2080,2080,2075,2730,1470,2100,2077.30,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,117,83.20,1.08,12,0.05,25.00,1927.00,2225,20240226,-6.52,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2225,-6.52,20240226,2010,3.48,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,5322035,2562,244.00,2080,2080,2075,2730,1470,2100,2077.30,0.03,0,201,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,117,83.20,1.08,12,0.05,25.00,1927.00,2225,20240226,-6.52,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2225,-6.52,20240226,2010,3.48,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N +20250224,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,2485430,1195,113.81,2080,2080,2075,2730,1470,2100,2079.86,0.03,0,0,2210,2155,2120,2065,2030,2137,2047,6,630,100,1470,5,1,5620000,117,83.00,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1476,N,N,0,N,00,N 20250221,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2190915,1050,105000.00,2175,2175,2085,2740,1480,2110,2086.59,0.03,0,25,2110,2110,2110,2110,2110,2110,2110,6,630,100,1470,5,1,5620000,118,84.00,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.62,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2225,-5.62,20240226,2010,4.48,20241226,0.00,N,448370,100,5 억,,1451,N,N,0,N,00,N 20250221,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,2190915,1050,105000.00,2175,2175,2085,2740,1480,2110,2086.59,0.03,0,25,2110,2110,2110,2110,2110,2110,2110,6,630,100,1470,5,1,5620000,118,84.00,1.09,12,0.02,25.00,1927.00,2225,20240226,-5.62,2010,20241226,4.48,2175,-3.45,20250221,2035,3.19,20250107,2225,-5.62,20240226,2010,4.48,20241226,0.00,N,448370,100,5 억,,1451,N,N,0,N,00,N 20250221,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,2188815,1049,104900.00,2175,2175,2085,2740,1480,2110,2086.57,0.03,0,25,2110,2110,2110,2110,2110,2110,2110,6,630,100,1470,5,1,5620000,117,83.40,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1451,N,N,0,N,00,N diff --git a/448710/price/prices-20250201.csv b/448710/price/prices-20250201.csv index 76ed99dd42a8..7f9c8e3e3c58 100644 --- a/448710/price/prices-20250201.csv +++ b/448710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18670,-550,5,-2.86,1998834300,106824,82.84,18980,19400,18410,24950,13460,19220,18711.61,1.34,0,3089,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,982,11.91,2.37,12,2.03,1568.00,7876.00,30650,20240716,-39.09,13000,20241209,43.62,20800,-10.24,20250213,13800,35.29,20250109,30650,-39.09,20240716,13000,43.62,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,151334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18810,-410,5,-2.13,1943658400,103872,80.55,18980,19400,18410,24950,13460,19220,18712.00,1.34,0,2227,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,990,12.00,2.39,12,1.97,1568.00,7876.00,30650,20240716,-38.63,13000,20241209,44.69,20800,-9.57,20250213,13800,36.30,20250109,30650,-38.63,20240716,13000,44.69,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,141331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18660,-560,5,-2.91,1809892570,96717,75.00,18980,19400,18410,24950,13460,19220,18713.23,1.34,0,-1521,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,982,11.90,2.37,12,1.84,1568.00,7876.00,30650,20240716,-39.12,13000,20241209,43.54,20800,-10.29,20250213,13800,35.22,20250109,30650,-39.12,20240716,13000,43.54,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,131334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18760,-460,5,-2.39,1711046580,91418,70.90,18980,19400,18410,24950,13460,19220,18716.68,1.34,0,-2629,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,987,11.96,2.38,12,1.74,1568.00,7876.00,30650,20240716,-38.79,13000,20241209,44.31,20800,-9.81,20250213,13800,35.94,20250109,30650,-38.79,20240716,13000,44.31,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,121331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18630,-590,5,-3.07,1434359450,76612,59.41,18980,19400,18410,24950,13460,19220,18722.32,1.34,0,-4786,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,980,11.88,2.37,12,1.46,1568.00,7876.00,30650,20240716,-39.22,13000,20241209,43.31,20800,-10.43,20250213,13800,35.00,20250109,30650,-39.22,20240716,13000,43.31,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,111328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18630,-590,5,-3.07,1331591410,71106,55.14,18980,19400,18410,24950,13460,19220,18726.78,1.34,0,-4229,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,980,11.88,2.37,12,1.35,1568.00,7876.00,30650,20240716,-39.22,13000,20241209,43.31,20800,-10.43,20250213,13800,35.00,20250109,30650,-39.22,20240716,13000,43.31,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,101327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18610,-610,5,-3.17,1169258250,62410,48.40,18980,19400,18410,24950,13460,19220,18735.03,1.34,0,-4380,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,979,11.87,2.36,12,1.19,1568.00,7876.00,30650,20240716,-39.28,13000,20241209,43.15,20800,-10.53,20250213,13800,34.86,20250109,30650,-39.28,20240716,13000,43.15,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N +20250224,091335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18970,-250,5,-1.30,288719560,15102,11.71,18980,19400,18950,24950,13460,19220,19117.90,1.34,0,-2952,20540,19880,19260,18600,17980,20210,18930,6,5730,100,13830,10,1,5260589,998,12.10,2.41,12,0.29,1568.00,7876.00,30650,20240716,-38.11,13000,20241209,45.92,20800,-8.80,20250213,13800,37.46,20250109,30650,-38.11,20240716,13000,45.92,20241209,3.34,N,448710,100,6 억,,70545,N,N,0,N,00,N 20250221,161322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,60,2,0.31,2491706950,128755,80.24,19160,19920,18640,24900,13420,19160,19352.43,1.49,0,-8344,20180,19670,18960,18450,17740,19925,18705,6,5740,100,13790,10,1,5260589,1011,12.26,2.44,12,2.45,1568.00,7876.00,30650,20240716,-37.29,13000,20241209,47.85,20800,-7.60,20250213,13800,39.28,20250109,30650,-37.29,20240716,13000,47.85,20241209,3.42,N,448710,100,6 억,,78402,N,N,0,N,00,N 20250221,151327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19200,40,2,0.21,2411065270,124553,77.62,19160,19920,18640,24900,13420,19160,19357.81,1.49,0,-8328,20180,19670,18960,18450,17740,19925,18705,6,5740,100,13790,10,1,5260589,1010,12.24,2.44,12,2.37,1568.00,7876.00,30650,20240716,-37.36,13000,20241209,47.69,20800,-7.69,20250213,13800,39.13,20250109,30650,-37.36,20240716,13000,47.69,20241209,3.42,N,448710,100,6 억,,78402,N,N,0,N,00,N 20250221,141328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,140,2,0.73,2165769300,111799,69.67,19160,19920,18640,24900,13420,19160,19372.07,1.49,0,-10426,20180,19670,18960,18450,17740,19925,18705,6,5740,100,13790,10,1,5260589,1015,12.31,2.45,12,2.13,1568.00,7876.00,30650,20240716,-37.03,13000,20241209,48.46,20800,-7.21,20250213,13800,39.86,20250109,30650,-37.03,20240716,13000,48.46,20241209,3.42,N,448710,100,6 억,,78402,N,N,0,N,00,N diff --git a/448730/price/prices-20250201.csv b/448730/price/prices-20250201.csv index bb6dad591a61..ca534ee1ae67 100644 --- a/448730/price/prices-20250201.csv +++ b/448730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4600,35,2,0.77,196885245,43073,66.18,4610,4610,4545,5930,3200,4565,4570.97,0.34,0,-5058,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4188,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.10,4165,20241112,10.44,4705,-2.23,20250102,4420,4.07,20250211,5260,-12.55,20240314,4165,10.44,20241112,0.00,N,448730,500,455 억,,310324,N,N,17,N,00,N +20250224,151335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,5,2,0.11,188412905,41222,63.33,4610,4610,4545,5930,3200,4565,4570.69,0.34,0,-5268,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4161,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,4705,-2.87,20250102,4420,3.39,20250211,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,141331,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,20,2,0.44,131544885,28784,44.22,4610,4610,4545,5930,3200,4565,4570.07,0.34,0,-7559,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4175,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.38,4165,20241112,10.08,4705,-2.55,20250102,4420,3.73,20250211,5260,-12.83,20240314,4165,10.08,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,131334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4575,10,2,0.22,107041805,23440,36.01,4610,4610,4545,5930,3200,4565,4566.63,0.34,0,-6052,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4166,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.57,4165,20241112,9.84,4705,-2.76,20250102,4420,3.51,20250211,5260,-13.02,20240314,4165,9.84,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,121331,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,20,2,0.44,89653830,19638,30.17,4610,4610,4545,5930,3200,4565,4565.32,0.34,0,-4794,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4175,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.38,4165,20241112,10.08,4705,-2.55,20250102,4420,3.73,20250211,5260,-12.83,20240314,4165,10.08,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,111328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-5,5,-0.11,67104200,14698,22.58,4610,4610,4545,5930,3200,4565,4565.53,0.34,0,-3553,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4152,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.86,4165,20241112,9.48,4705,-3.08,20250102,4420,3.17,20250211,5260,-13.31,20240314,4165,9.48,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,101327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-10,5,-0.22,39996365,8759,13.46,4610,4610,4545,5930,3200,4565,4566.32,0.34,0,-3009,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4147,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,4705,-3.19,20250102,4420,3.05,20250211,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N +20250224,091335,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,0,3,0.00,6543905,1422,2.18,4610,4610,4565,5930,3200,4565,4601.90,0.34,0,-1174,4688,4626,4583,4521,4478,4657,4552,455,1365,500,3370,5,1,91050000,4156,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,4705,-2.98,20250102,4420,3.28,20250211,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,310324,N,N,1159,N,00,N 20250221,161323,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,10,2,0.22,298149085,65089,165.48,4555,4645,4540,5920,3190,4555,4580.64,0.32,0,13298,4578,4566,4548,4536,4518,4572,4542,455,1365,500,3370,5,1,91050000,4156,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,4705,-2.98,20250102,4420,3.28,20250211,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,294511,N,N,1159,N,00,N 20250221,151328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4580,25,2,0.55,286825215,62608,159.17,4555,4645,4540,5920,3190,4555,4581.29,0.32,0,12523,4578,4566,4548,4536,4518,4572,4542,455,1365,500,3370,5,1,91050000,4170,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.48,4165,20241112,9.96,4705,-2.66,20250102,4420,3.62,20250211,5260,-12.93,20240314,4165,9.96,20241112,0.00,N,448730,500,455 억,,294511,N,N,565,N,00,N 20250221,141328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,0,3,0.00,221820815,48363,122.96,4555,4645,4540,5920,3190,4555,4586.58,0.32,0,6764,4578,4566,4548,4536,4518,4572,4542,455,1365,500,3370,5,1,91050000,4147,0.00,0.00,10,0.05,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,4705,-3.19,20250102,4420,3.05,20250211,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,294511,N,N,565,N,00,N diff --git a/448740/price/prices-20250201.csv b/448740/price/prices-20250201.csv index 3428322385ee..29716600a780 100644 --- a/448740/price/prices-20250201.csv +++ b/448740/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161334,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10330,40,2,0.39,181443880,17603,429.66,10290,10330,10290,13370,7210,10290,10307.55,0.46,0,180,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,482,55.54,1.09,12,0.38,186.00,9506.00,10330,20250224,0.00,9540,20240214,8.28,10330,0.00,20250224,10020,3.09,20250102,10330,0.00,20250224,9660,6.94,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,151335,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,20,2,0.19,179824280,17446,425.82,10290,10320,10290,13370,7210,10290,10307.48,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.43,1.08,12,0.37,186.00,9506.00,10320,20250224,-0.10,9540,20240214,8.07,10320,-0.10,20250224,10020,2.89,20250102,10320,-0.10,20250224,9660,6.73,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,141332,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10320,30,2,0.29,161373330,15658,382.18,10290,10320,10290,13370,7210,10290,10306.13,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.48,1.09,12,0.34,186.00,9506.00,10320,20250224,0.00,9540,20240214,8.18,10320,0.00,20250224,10020,2.99,20250102,10320,0.00,20250224,9660,6.83,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,131334,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,20,2,0.19,122893890,11928,291.14,10290,10320,10290,13370,7210,10290,10302.98,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.43,1.08,12,0.26,186.00,9506.00,10320,20250224,-0.10,9540,20240214,8.07,10320,-0.10,20250224,10020,2.89,20250102,10320,-0.10,20250224,9660,6.73,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,121332,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,20,2,0.19,117986330,11452,279.52,10290,10320,10290,13370,7210,10290,10302.68,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.43,1.08,12,0.25,186.00,9506.00,10320,20250224,-0.10,9540,20240214,8.07,10320,-0.10,20250224,10020,2.89,20250102,10320,-0.10,20250224,9660,6.73,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,111329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,20,2,0.19,116800640,11337,276.71,10290,10320,10290,13370,7210,10290,10302.61,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.43,1.08,12,0.24,186.00,9506.00,10320,20250224,-0.10,9540,20240214,8.07,10320,-0.10,20250224,10020,2.89,20250102,10320,-0.10,20250224,9660,6.73,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,101327,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10310,20,2,0.19,102923370,9991,243.86,10290,10320,10290,13370,7210,10290,10301.61,0.46,0,181,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,481,55.43,1.08,12,0.21,186.00,9506.00,10320,20250224,-0.10,9540,20240214,8.07,10320,-0.10,20250224,10020,2.89,20250102,10320,-0.10,20250224,9660,6.73,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N +20250224,091336,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10300,10,2,0.10,45273550,4394,107.25,10290,10320,10290,13370,7210,10290,10303.49,0.46,0,1540,10323,10306,10283,10266,10243,10315,10275,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.09,186.00,9506.00,10320,20250224,-0.19,9540,20240214,7.97,10320,-0.19,20250224,10020,2.79,20250102,10320,-0.19,20250224,9660,6.63,20240227,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N 20250221,161323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,20,2,0.19,42151350,4097,60.87,10260,10300,10260,13350,7190,10270,10288.35,0.46,0,9,10290,10280,10270,10260,10250,10285,10265,23,3080,500,7590,10,1,4664000,480,55.32,1.08,12,0.09,186.00,9506.00,10300,20250221,-0.10,9530,20240208,7.97,10300,-0.10,20250221,10020,2.69,20250102,10300,-0.10,20250221,9610,7.08,20240221,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N 20250221,151328,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10280,10,2,0.10,42038160,4086,60.70,10260,10300,10260,13350,7190,10270,10288.34,0.46,0,9,10290,10280,10270,10260,10250,10285,10265,23,3080,500,7590,10,1,4664000,479,55.27,1.08,12,0.09,186.00,9506.00,10300,20250221,-0.19,9530,20240208,7.87,10300,-0.19,20250221,10020,2.59,20250102,10300,-0.19,20250221,9610,6.97,20240221,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N 20250221,141329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10290,20,2,0.19,37872210,3681,54.69,10260,10300,10260,13350,7190,10270,10288.57,0.46,0,9,10290,10280,10270,10260,10250,10285,10265,23,3080,500,7590,10,1,4664000,480,55.32,1.08,12,0.08,186.00,9506.00,10300,20250221,-0.10,9530,20240208,7.97,10300,-0.10,20250221,10020,2.69,20250102,10300,-0.10,20250221,9610,7.08,20240221,0.00,N,448740,500,23 억,,21480,N,N,0,N,00,N diff --git a/448760/price/prices-20250201.csv b/448760/price/prices-20250201.csv index 1a1c650fd665..cfb31c52a4f9 100644 --- a/448760/price/prices-20250201.csv +++ b/448760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,377030,171,11.97,2200,2205,2200,2865,1545,2205,2204.85,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,57305,26,1.82,2200,2205,2200,2865,1545,2205,2204.04,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,13205,6,0.42,2200,2205,2200,2865,1545,2205,2200.83,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,13205,6,0.42,2200,2205,2200,2865,1545,2205,2200.83,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,13205,6,0.42,2200,2205,2200,2865,1545,2205,2200.83,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,13205,6,0.42,2200,2205,2200,2865,1545,2205,2200.83,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,13205,6,0.42,2200,2205,2200,2865,1545,2205,2200.83,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N +20250224,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.00,0,0,2221,2212,2196,2187,2171,2217,2192,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,193,N,N,0,N,00,N 20250221,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,3139200,1428,83.41,2200,2205,2180,2860,1540,2200,2198.32,0.01,0,-72,2233,2216,2188,2171,2143,2225,2180,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N 20250221,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,2874600,1308,76.40,2200,2205,2180,2860,1540,2200,2197.71,0.01,0,-72,2233,2216,2188,2171,2143,2225,2180,4,660,100,1540,5,1,4430000,97,90.83,1.11,12,0.03,24.00,1958.00,2500,20240425,-12.80,2050,20241227,6.34,2210,-1.36,20250217,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N 20250221,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,2874600,1308,76.40,2200,2205,2180,2860,1540,2200,2197.71,0.01,0,-72,2233,2216,2188,2171,2143,2225,2180,4,660,100,1540,5,1,4430000,97,90.83,1.11,12,0.03,24.00,1958.00,2500,20240425,-12.80,2050,20241227,6.34,2210,-1.36,20250217,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N diff --git a/448780/price/prices-20250201.csv b/448780/price/prices-20250201.csv index fbb5ce0de1f8..33b839998e70 100644 --- a/448780/price/prices-20250201.csv +++ b/448780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161335,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,151336,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,141332,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,131335,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,121332,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,111329,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,101328,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20250224,091336,57,100.00,KONEX,,,N,N,N,N, ,N,2245,-5,5,-0.22,2245,1,100.00,2245,2245,2245,2585,1915,2250,2245.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2330,-3.65,20250117,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250221,161323,57,100.00,KONEX,,,N,N,N,N, ,N,2250,0,3,0.00,2250,1,33.33,2250,2250,2250,2585,1915,2250,2250.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250221,151328,57,100.00,KONEX,,,N,N,N,N, ,N,2250,0,3,0.00,2250,1,33.33,2250,2250,2250,2585,1915,2250,2250.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20250221,141329,57,100.00,KONEX,,,N,N,N,N, ,N,2250,0,3,0.00,2250,1,33.33,2250,2250,2250,2585,1915,2250,2250.00,0.00,0,0,2250,2250,2250,2250,2250,2250,2250,13,335,500,1350,5,1,2677680,60,51.14,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.64,1700,20241213,32.35,2330,-3.43,20250117,1760,27.84,20250212,2800,-19.64,20240531,1700,32.35,20241213,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250201.csv b/448830/price/prices-20250201.csv index 8bea4f75193e..c0f269de01fe 100644 --- a/448830/price/prices-20250201.csv +++ b/448830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,4448160,2073,36.68,2155,2155,2135,2795,1505,2150,2145.76,4.13,0,-10,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.04,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,4435230,2067,36.57,2155,2155,2135,2795,1505,2150,2145.73,4.13,0,-10,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.04,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4172820,1945,34.41,2155,2155,2135,2795,1505,2150,2145.41,4.13,0,-10,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.04,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1324065,620,10.97,2155,2155,2135,2795,1505,2150,2135.59,4.13,0,5,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1324065,620,10.97,2155,2155,2135,2795,1505,2150,2135.59,4.13,0,5,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1324065,620,10.97,2155,2155,2135,2795,1505,2150,2135.59,4.13,0,5,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,745390,349,6.17,2155,2155,2135,2795,1505,2150,2135.79,4.13,0,5,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,105,112.37,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N +20250224,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,6465,3,0.05,2155,2155,2155,2795,1505,2150,2155.00,4.13,0,0,2160,2155,2145,2140,2130,2157,2142,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.00,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203362,N,N,0,N,00,N 20250221,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,12121525,5652,353.47,2145,2150,2135,2785,1505,2145,2144.64,4.14,0,-150,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,113.16,1.07,12,0.11,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N 20250221,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,11945625,5570,348.34,2145,2150,2135,2785,1505,2145,2144.64,4.14,0,-143,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,106,112.89,1.07,12,0.11,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N 20250221,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,5531785,2583,161.54,2145,2150,2135,2785,1505,2145,2141.61,4.14,0,-141,2158,2151,2143,2136,2128,2155,2140,5,640,100,1450,5,1,4920000,105,112.63,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203512,N,N,0,N,00,N diff --git a/448900/price/prices-20250201.csv b/448900/price/prices-20250201.csv index 6b784bc7c488..ca1eb7eaaab0 100644 --- a/448900/price/prices-20250201.csv +++ b/448900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161335,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,64050,3,3.00,21350,21350,21350,24550,18150,21350,21350.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,151336,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,64050,3,3.00,21350,21350,21350,24550,18150,21350,21350.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,141333,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,64050,3,3.00,21350,21350,21350,24550,18150,21350,21350.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,131335,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,64050,3,3.00,21350,21350,21350,24550,18150,21350,21350.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,121333,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,111330,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,101328,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20250224,091337,57,100.00,KONEX,,,N,N,N,N, ,N,21350,0,3,0.00,0,0,0.00,0,0,0,24550,18150,21350,0.00,0.00,0,0,21350,21350,21350,21350,21350,21350,21350,25,3200,500,14090,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240213,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12850,66.15,20240226,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250221,161324,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2135000,100,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240208,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240221,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250221,151329,57,100.00,KONEX,,,N,N,N,N, ,N,21350,-600,5,-2.73,2135000,100,100.00,21350,21350,21350,25200,18700,21950,21350.00,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1085,55.45,2.66,12,0.00,385.00,8015.00,33050,20240429,-35.40,12510,20240208,70.66,25850,-17.41,20250102,20600,3.64,20250212,33050,-35.40,20240429,12510,70.66,20240221,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20250221,141330,57,100.00,KONEX,,,N,N,N,N, ,N,21950,0,3,0.00,0,0,0.00,0,0,0,25200,18700,21950,0.00,0.00,0,0,21950,21950,21950,21950,21950,21950,21950,25,3250,500,14480,50,1,5081470,1115,57.01,2.74,12,0.00,385.00,8015.00,33050,20240429,-33.59,12510,20240208,75.46,25850,-15.09,20250102,20600,6.55,20250212,33050,-33.59,20240429,12510,75.46,20240221,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250201.csv b/449020/price/prices-20250201.csv index a32680999261..2b0e6a2146da 100644 --- a/449020/price/prices-20250201.csv +++ b/449020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,166515350,80983,10435.95,2055,2065,2055,2670,1440,2055,2056.18,0.02,0,-187,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.83,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,165884465,80676,10396.39,2055,2065,2055,2670,1440,2055,2056.18,0.02,0,-187,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.83,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,152915125,74368,9583.50,2055,2065,2055,2670,1440,2055,2056.20,0.02,0,-187,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.78,1.07,12,0.76,46.00,1922.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,120171275,58470,7534.79,2055,2060,2055,2670,1440,2055,2055.26,0.02,0,493,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.78,1.07,12,0.60,46.00,1922.00,2080,20240722,-0.96,1985,20241227,3.78,2060,0.00,20250219,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,113820295,55387,7137.50,2055,2060,2055,2670,1440,2055,2055.00,0.02,0,-1569,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.57,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,0.00,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,113820295,55387,7137.50,2055,2060,2055,2670,1440,2055,2055.00,0.02,0,-1569,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.57,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,0.00,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,108068345,52588,6776.80,2055,2060,2055,2670,1440,2055,2055.00,0.02,0,-1569,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.54,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,0.00,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N +20250224,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1027500,500,64.43,2055,2055,2055,2670,1440,2055,2055.00,0.02,0,0,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1754,N,N,0,N,00,N 20250221,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1591035,776,2.14,2055,2055,2050,2670,1440,2055,2050.30,0.02,0,-47,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N 20250221,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1510890,737,2.03,2055,2055,2050,2670,1440,2055,2050.05,0.02,0,-8,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N 20250221,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1510890,737,2.03,2055,2055,2050,2670,1440,2055,2050.05,0.02,0,-8,2058,2056,2053,2051,2048,2057,2052,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N diff --git a/450050/price/prices-20250201.csv b/450050/price/prices-20250201.csv index 28e2ef51b529..a86889cea696 100644 --- a/450050/price/prices-20250201.csv +++ b/450050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,15249850,7370,884.75,2065,2070,2065,2690,1450,2070,2069.18,0.00,0,266,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.15,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,15249850,7370,884.75,2065,2070,2065,2690,1450,2070,2069.18,0.00,0,266,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.15,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,15249850,7370,884.75,2065,2070,2065,2690,1450,2070,2069.18,0.00,0,266,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.15,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3247350,1570,188.48,2065,2070,2065,2690,1450,2070,2068.38,0.00,0,266,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.03,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1138020,551,66.15,2065,2070,2065,2690,1450,2070,2065.37,0.00,0,236,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1138020,551,66.15,2065,2070,2065,2690,1450,2070,2065.37,0.00,0,236,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1135950,550,66.03,2065,2070,2065,2690,1450,2070,2065.36,0.00,0,236,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N +20250224,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,222,N,N,0,N,00,N 20250221,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1721260,833,17.46,2065,2070,2065,2690,1450,2070,2066.34,0.00,0,166,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.02,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,56,N,N,0,N,00,N 20250221,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1721260,833,17.46,2065,2070,2065,2690,1450,2070,2066.34,0.00,0,166,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.02,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,56,N,N,0,N,00,N 20250221,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1721260,833,17.46,2065,2070,2065,2690,1450,2070,2066.34,0.00,0,166,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.02,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2075,-0.24,20250106,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,56,N,N,0,N,00,N diff --git a/450080/price/prices-20250201.csv b/450080/price/prices-20250201.csv index 954d16d75d7d..1392b8310a19 100644 --- a/450080/price/prices-20250201.csv +++ b/450080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161336,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,100900,5000,2,5.21,150999988200,1513393,165.04,95000,102800,94300,124600,67200,95900,99777.70,26.26,0,37385,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,70366,1187.06,8.71,12,2.17,85.00,11584.00,211500,20240214,-52.29,61800,20250102,63.27,102800,-1.85,20250224,61800,63.27,20250102,209500,-51.84,20240226,61800,63.27,20250102,0.99,N,450080,500,354 억,,18314631,N,N,3320,N,00,N +20250224,151337,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,100600,4700,2,4.90,147377621700,1477427,161.12,95000,102800,94300,124600,67200,95900,99755.91,26.26,0,24883,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,70157,1183.53,8.68,12,2.12,85.00,11584.00,211500,20240214,-52.43,61800,20250102,62.78,102800,-2.14,20250224,61800,62.78,20250102,209500,-51.98,20240226,61800,62.78,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,141334,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,101400,5500,2,5.74,139474346400,1399215,152.59,95000,102800,94300,124600,67200,95900,99683.54,26.26,0,8784,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,70715,1192.94,8.75,12,2.01,85.00,11584.00,211500,20240214,-52.06,61800,20250102,64.08,102800,-1.36,20250224,61800,64.08,20250102,209500,-51.60,20240226,61800,64.08,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,131336,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,100300,4400,2,4.59,129459400200,1300328,141.80,95000,102800,94300,124600,67200,95900,99562.28,26.26,0,10913,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,69948,1180.00,8.66,12,1.86,85.00,11584.00,211500,20240214,-52.58,61800,20250102,62.30,102800,-2.43,20250224,61800,62.30,20250102,209500,-52.12,20240226,61800,62.30,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,121334,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,100300,4400,2,4.59,117660894500,1183593,129.07,95000,102800,94300,124600,67200,95900,99413.35,26.26,0,675,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,69948,1180.00,8.66,12,1.70,85.00,11584.00,211500,20240214,-52.58,61800,20250102,62.30,102800,-2.43,20250224,61800,62.30,20250102,209500,-52.12,20240226,61800,62.30,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,111331,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,99200,3300,2,3.44,110132685700,1108343,120.87,95000,102800,94300,124600,67200,95900,99370.58,26.26,0,876,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,69181,1167.06,8.56,12,1.59,85.00,11584.00,211500,20240214,-53.10,61800,20250102,60.52,102800,-3.50,20250224,61800,60.52,20250102,209500,-52.65,20240226,61800,60.52,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,101329,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,101400,5500,2,5.74,83891718100,846346,92.30,95000,102800,94300,124600,67200,95900,99126.64,26.26,0,-18859,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,70715,1192.94,8.75,12,1.21,85.00,11584.00,211500,20240214,-52.06,61800,20250102,64.08,102800,-1.36,20250224,61800,64.08,20250102,209500,-51.60,20240226,61800,64.08,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N +20250224,091337,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,96100,200,2,0.21,10947039200,113977,12.43,95000,97200,94300,124600,67200,95900,96047.53,26.26,0,-11553,99633,97766,95533,93666,91433,98700,94600,355,28700,500,67130,100,1,69738568,67019,1130.59,8.30,12,0.16,85.00,11584.00,211500,20240214,-54.56,61800,20250102,55.50,98500,-2.44,20250220,61800,55.50,20250102,209500,-54.13,20240226,61800,55.50,20250102,0.99,N,450080,500,354 억,,18314631,N,N,2639,N,00,N 20250221,161325,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,95900,1600,2,1.70,86483397200,909067,45.67,95100,97400,93300,122500,66100,94300,95132.56,26.24,0,43623,101833,98066,94733,90966,87633,99950,92850,355,28200,500,66010,100,1,69738568,66879,1128.24,8.28,12,1.30,85.00,11584.00,211500,20240214,-54.66,61800,20250102,55.18,98500,-2.64,20250220,61800,55.18,20250102,209500,-54.22,20240226,61800,55.18,20250102,1.10,N,450080,500,354 억,,18297154,N,N,2582,N,00,N 20250221,151330,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,96200,1900,2,2.01,82946973500,872213,43.82,95100,97400,93300,122500,66100,94300,95099.92,26.24,0,30870,101833,98066,94733,90966,87633,99950,92850,355,28200,500,66010,100,1,69738568,67089,1131.76,8.30,12,1.25,85.00,11584.00,211500,20240214,-54.52,61800,20250102,55.66,98500,-2.34,20250220,61800,55.66,20250102,209500,-54.08,20240226,61800,55.66,20250102,1.10,N,450080,500,354 억,,18297154,N,N,3574,N,00,N 20250221,141331,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,95800,1500,2,1.59,72183989400,759953,38.18,95100,97400,93300,122500,66100,94300,94985.27,26.24,0,-1010,101833,98066,94733,90966,87633,99950,92850,355,28200,500,66010,100,1,69738568,66810,1127.06,8.27,12,1.09,85.00,11584.00,211500,20240214,-54.70,61800,20250102,55.02,98500,-2.74,20250220,61800,55.02,20250102,209500,-54.27,20240226,61800,55.02,20250102,1.10,N,450080,500,354 억,,18297154,N,N,3574,N,00,N diff --git a/450140/price/prices-20250201.csv b/450140/price/prices-20250201.csv index 4be100a1e437..93433788179f 100644 --- a/450140/price/prices-20250201.csv +++ b/450140/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2835,175,2,6.58,36129811510,12089073,3004.32,2635,3190,2600,3455,1865,2660,2988.75,0.61,0,92865,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1780,14.61,0.93,12,19.26,194.00,3040.00,5030,20240227,-43.64,1756,20241209,61.45,3950,-28.23,20250120,2200,28.86,20250113,5030,-43.64,20240227,1756,61.45,20241209,1.85,N,450140,500,313 억,,381639,N,N,8,N,00,N +20250224,151337,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2850,190,2,7.14,35547818825,11883191,2953.15,2635,3190,2600,3455,1865,2660,2991.44,0.61,0,90096,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1789,14.69,0.94,12,18.93,194.00,3040.00,5030,20240227,-43.34,1756,20241209,62.30,3950,-27.85,20250120,2200,29.55,20250113,5030,-43.34,20240227,1756,62.30,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,141334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2945,285,2,10.71,26905839045,8939915,2221.70,2635,3190,2600,3455,1865,2660,3009.63,0.61,0,-95204,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1849,15.18,0.97,12,14.24,194.00,3040.00,5030,20240227,-41.45,1756,20241209,67.71,3950,-25.44,20250120,2200,33.86,20250113,5030,-41.45,20240227,1756,67.71,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,131336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2715,55,2,2.07,1377392530,512646,127.40,2635,2760,2600,3455,1865,2660,2686.84,0.61,0,19348,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1704,13.99,0.89,12,0.82,194.00,3040.00,5030,20240227,-46.02,1756,20241209,54.61,3950,-31.27,20250120,2200,23.41,20250113,5030,-46.02,20240227,1756,54.61,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,121334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2705,45,2,1.69,762956300,286721,71.25,2635,2715,2600,3455,1865,2660,2660.97,0.61,0,10289,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1698,13.94,0.89,12,0.46,194.00,3040.00,5030,20240227,-46.22,1756,20241209,54.04,3950,-31.52,20250120,2200,22.95,20250113,5030,-46.22,20240227,1756,54.04,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,111331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2680,20,2,0.75,611974980,230366,57.25,2635,2715,2600,3455,1865,2660,2656.53,0.61,0,-1755,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1682,13.81,0.88,12,0.37,194.00,3040.00,5030,20240227,-46.72,1756,20241209,52.62,3950,-32.15,20250120,2200,21.82,20250113,5030,-46.72,20240227,1756,52.62,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,101330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2670,10,2,0.38,501658540,189030,46.98,2635,2715,2600,3455,1865,2660,2653.85,0.61,0,3493,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1676,13.76,0.88,12,0.30,194.00,3040.00,5030,20240227,-46.92,1756,20241209,52.05,3950,-32.41,20250120,2200,21.36,20250113,5030,-46.92,20240227,1756,52.05,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N +20250224,091338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2625,-35,5,-1.32,168468765,64556,16.04,2635,2655,2600,3455,1865,2660,2609.56,0.61,0,-5296,2760,2710,2665,2615,2570,2687,2592,314,795,500,1750,5,1,62777250,1648,13.53,0.86,12,0.10,194.00,3040.00,5030,20240227,-47.81,1756,20241209,49.49,3950,-33.54,20250120,2200,19.32,20250113,5030,-47.81,20240227,1756,49.49,20241209,1.85,N,450140,500,313 억,,381639,N,N,33,N,00,N 20250221,161325,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2660,25,2,0.95,1065074800,399116,64.68,2670,2715,2620,3425,1845,2635,2668.65,0.60,0,3928,2751,2692,2656,2597,2561,2675,2580,314,790,500,1730,5,1,62777250,1670,13.71,0.88,12,0.64,194.00,3040.00,5030,20240227,-47.12,1756,20241209,51.48,3950,-32.66,20250120,2200,20.91,20250113,5030,-47.12,20240227,1756,51.48,20241209,1.80,N,450140,500,313 억,,374119,N,N,33,N,00,N 20250221,151330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2645,10,2,0.38,1004951410,376460,61.01,2670,2715,2620,3425,1845,2635,2669.48,0.60,0,4725,2751,2692,2656,2597,2561,2675,2580,314,790,500,1730,5,1,62777250,1660,13.63,0.87,12,0.60,194.00,3040.00,5030,20240227,-47.42,1756,20241209,50.63,3950,-33.04,20250120,2200,20.23,20250113,5030,-47.42,20240227,1756,50.63,20241209,1.80,N,450140,500,313 억,,374119,N,N,16,N,00,N 20250221,141331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2675,40,2,1.52,837799835,313728,50.84,2670,2715,2620,3425,1845,2635,2670.47,0.60,0,4720,2751,2692,2656,2597,2561,2675,2580,314,790,500,1730,5,1,62777250,1679,13.79,0.88,12,0.50,194.00,3040.00,5030,20240227,-46.82,1756,20241209,52.33,3950,-32.28,20250120,2200,21.59,20250113,5030,-46.82,20240227,1756,52.33,20241209,1.80,N,450140,500,313 억,,374119,N,N,16,N,00,N diff --git a/450330/price/prices-20250201.csv b/450330/price/prices-20250201.csv index 846f95980c17..e371050f504f 100644 --- a/450330/price/prices-20250201.csv +++ b/450330/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9610,180,2,1.91,2828827170,291401,185.25,9430,10100,9230,12250,6610,9430,9707.85,1.18,0,-12912,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,753,31.72,3.79,12,3.72,303.00,2537.00,29550,20240703,-67.48,6550,20241210,46.72,12200,-21.23,20250214,6600,45.61,20250102,29550,-67.48,20240703,6550,46.72,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,151338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9660,230,2,2.44,2758532980,284096,180.61,9430,10100,9230,12250,6610,9430,9709.86,1.18,0,-13068,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,757,31.88,3.81,12,3.63,303.00,2537.00,29550,20240703,-67.31,6550,20241210,47.48,12200,-20.82,20250214,6600,46.36,20250102,29550,-67.31,20240703,6550,47.48,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,141334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9620,190,2,2.01,2620751360,269812,171.53,9430,10100,9230,12250,6610,9430,9713.25,1.18,0,-13243,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,754,31.75,3.79,12,3.44,303.00,2537.00,29550,20240703,-67.45,6550,20241210,46.87,12200,-21.15,20250214,6600,45.76,20250102,29550,-67.45,20240703,6550,46.87,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,131337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,310,2,3.29,2411983920,248220,157.80,9430,10100,9230,12250,6610,9430,9717.12,1.18,0,-12146,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,763,32.15,3.84,12,3.17,303.00,2537.00,29550,20240703,-67.04,6550,20241210,48.70,12200,-20.16,20250214,6600,47.58,20250102,29550,-67.04,20240703,6550,48.70,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,121334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,310,2,3.29,2178195240,224190,142.52,9430,10100,9230,12250,6610,9430,9715.84,1.18,0,-10090,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,763,32.15,3.84,12,2.86,303.00,2537.00,29550,20240703,-67.04,6550,20241210,48.70,12200,-20.16,20250214,6600,47.58,20250102,29550,-67.04,20240703,6550,48.70,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,111331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,290,2,3.08,889209050,93502,59.44,9430,9740,9230,12250,6610,9430,9510.05,1.18,0,-2403,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,762,32.08,3.83,12,1.19,303.00,2537.00,29550,20240703,-67.11,6550,20241210,48.40,12200,-20.33,20250214,6600,47.27,20250102,29550,-67.11,20240703,6550,48.40,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,101330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9560,130,2,1.38,596505040,63196,40.18,9430,9670,9230,12250,6610,9430,9438.97,1.18,0,-1505,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,749,31.55,3.77,12,0.81,303.00,2537.00,29550,20240703,-67.65,6550,20241210,45.95,12200,-21.64,20250214,6600,44.85,20250102,29550,-67.65,20240703,6550,45.95,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N +20250224,091338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,-160,5,-1.70,204188880,21877,13.91,9430,9540,9230,12250,6610,9430,9333.50,1.18,0,420,10163,9796,9593,9226,9023,9695,9125,39,2820,500,6030,10,1,7836009,726,30.59,3.65,12,0.28,303.00,2537.00,29550,20240703,-68.63,6550,20241210,41.53,12200,-24.02,20250214,6600,40.45,20250102,29550,-68.63,20240703,6550,41.53,20241210,4.04,N,450330,500,39 억,,92816,N,N,0,N,00,N 20250221,161325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-210,5,-2.18,1486076240,155123,55.90,9690,9960,9390,12530,6750,9640,9580.06,1.12,0,5791,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,739,31.12,3.72,12,1.98,303.00,2537.00,29550,20240703,-68.09,6550,20241210,43.97,12200,-22.70,20250214,6600,42.88,20250102,29550,-68.09,20240703,6550,43.97,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N 20250221,151330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-210,5,-2.18,1426471420,148796,53.62,9690,9960,9390,12530,6750,9640,9586.70,1.12,0,4860,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,739,31.12,3.72,12,1.90,303.00,2537.00,29550,20240703,-68.09,6550,20241210,43.97,12200,-22.70,20250214,6600,42.88,20250102,29550,-68.09,20240703,6550,43.97,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N 20250221,141331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,-220,5,-2.28,1316497430,137136,49.42,9690,9960,9390,12530,6750,9640,9599.89,1.12,0,4601,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,738,31.09,3.71,12,1.75,303.00,2537.00,29550,20240703,-68.12,6550,20241210,43.82,12200,-22.79,20250214,6600,42.73,20250102,29550,-68.12,20240703,6550,43.82,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N diff --git a/450520/price/prices-20250201.csv b/450520/price/prices-20250201.csv index 92bd8c46618b..9b2a64e7956b 100644 --- a/450520/price/prices-20250201.csv +++ b/450520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,0,3,0.00,713319615,157074,47.75,4525,4640,4480,5950,3210,4580,4541.25,0.53,0,20762,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,673,12.05,1.46,12,1.07,380.00,3128.00,8125,20240612,-43.63,2735,20241121,67.46,6220,-26.37,20250206,3415,34.11,20250115,24350,-81.19,20240612,2735,67.46,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,151338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4565,-15,5,-0.33,652649885,143813,43.72,4525,4640,4480,5950,3210,4580,4538.18,0.53,0,20539,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,671,12.01,1.46,12,0.98,380.00,3128.00,8125,20240612,-43.82,2735,20241121,66.91,6220,-26.61,20250206,3415,33.67,20250115,24350,-81.25,20240612,2735,66.91,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,141335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4585,5,2,0.11,571414515,126047,38.31,4525,4640,4480,5950,3210,4580,4533.34,0.53,0,16444,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,674,12.07,1.47,12,0.86,380.00,3128.00,8125,20240612,-43.57,2735,20241121,67.64,6220,-26.29,20250206,3415,34.26,20250115,24350,-81.17,20240612,2735,67.64,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,131337,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,-55,5,-1.20,522730785,115361,35.07,4525,4640,4480,5950,3210,4580,4531.26,0.53,0,16852,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,665,11.91,1.45,12,0.78,380.00,3128.00,8125,20240612,-44.31,2735,20241121,65.45,6220,-27.25,20250206,3415,32.50,20250115,24350,-81.42,20240612,2735,65.45,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,121335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,-30,5,-0.66,421765065,93045,28.28,4525,4640,4480,5950,3210,4580,4532.91,0.53,0,6559,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,669,11.97,1.45,12,0.63,380.00,3128.00,8125,20240612,-44.00,2735,20241121,66.36,6220,-26.85,20250206,3415,33.24,20250115,24350,-81.31,20240612,2735,66.36,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4590,10,2,0.22,366521520,80863,24.58,4525,4640,4480,5950,3210,4580,4532.62,0.53,0,1604,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,675,12.08,1.47,12,0.55,380.00,3128.00,8125,20240612,-43.51,2735,20241121,67.82,6220,-26.21,20250206,3415,34.41,20250115,24350,-81.15,20240612,2735,67.82,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,101330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-45,5,-0.98,225472570,50025,15.21,4525,4580,4480,5950,3210,4580,4507.20,0.53,0,5323,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,667,11.93,1.45,12,0.34,380.00,3128.00,8125,20240612,-44.18,2735,20241121,65.81,6220,-27.09,20250206,3415,32.80,20250115,24350,-81.38,20240612,2735,65.81,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N +20250224,091338,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-90,5,-1.97,126678215,28157,8.56,4525,4545,4480,5950,3210,4580,4499.00,0.53,0,5969,4746,4662,4581,4497,4416,4622,4457,74,1370,500,2830,5,1,14704578,660,11.82,1.44,12,0.19,380.00,3128.00,8125,20240612,-44.74,2735,20241121,64.17,6220,-27.81,20250206,3415,31.48,20250115,24350,-81.56,20240612,2735,64.17,20241121,6.44,N,450520,500,73 억,,77453,N,N,0,N,00,N 20250221,161326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-120,5,-2.55,1485950260,324932,16.23,4650,4665,4500,6110,3290,4700,4573.07,0.44,0,12217,5420,5060,4880,4520,4340,4970,4430,74,1410,500,2910,5,1,14704578,673,12.05,1.46,12,2.21,380.00,3128.00,8125,20240612,-43.63,2735,20241121,67.46,6220,-26.37,20250206,3415,34.11,20250115,24350,-81.19,20240612,2735,67.46,20241121,6.29,N,450520,500,73 억,,64773,N,N,0,N,00,N 20250221,151331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-120,5,-2.55,1428224900,312325,15.60,4650,4665,4500,6110,3290,4700,4572.85,0.44,0,11224,5420,5060,4880,4520,4340,4970,4430,74,1410,500,2910,5,1,14704578,673,12.05,1.46,12,2.12,380.00,3128.00,8125,20240612,-43.63,2735,20241121,67.46,6220,-26.37,20250206,3415,34.11,20250115,24350,-81.19,20240612,2735,67.46,20241121,6.29,N,450520,500,73 억,,64773,N,N,0,N,00,N 20250221,141331,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4600,-100,5,-2.13,1335584430,292109,14.59,4650,4665,4500,6110,3290,4700,4572.18,0.44,0,5162,5420,5060,4880,4520,4340,4970,4430,74,1410,500,2910,5,1,14704578,676,12.11,1.47,12,1.99,380.00,3128.00,8125,20240612,-43.38,2735,20241121,68.19,6220,-26.05,20250206,3415,34.70,20250115,24350,-81.11,20240612,2735,68.19,20241121,6.29,N,450520,500,73 억,,64773,N,N,0,N,00,N diff --git a/450940/price/prices-20250201.csv b/450940/price/prices-20250201.csv index 405158511da3..24b20a9dbc45 100644 --- a/450940/price/prices-20250201.csv +++ b/450940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,112385,55,2.59,2050,2050,2035,2650,1430,2040,2043.36,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,71585,35,1.65,2050,2050,2035,2650,1430,2040,2045.29,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,28535,14,0.66,2050,2050,2035,2650,1430,2040,2038.21,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,28535,14,0.66,2050,2050,2035,2650,1430,2040,2038.21,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,28535,14,0.66,2050,2050,2035,2650,1430,2040,2038.21,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,28535,14,0.66,2050,2050,2035,2650,1430,2040,2038.21,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,26485,13,0.61,2050,2050,2035,2650,1430,2040,2037.31,0.00,0,11,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N +20250224,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.00,0,0,2053,2046,2043,2036,2033,2045,2035,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250221,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4336955,2121,120.58,2045,2050,2040,2650,1430,2040,2044.77,0.00,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.05,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250221,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4336955,2121,120.58,2045,2050,2040,2650,1430,2040,2044.77,0.00,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.05,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N 20250221,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4336955,2121,120.58,2045,2050,2040,2650,1430,2040,2044.77,0.00,0,0,2046,2042,2041,2037,2036,2042,2037,5,610,100,1460,5,1,4540000,93,81.60,1.04,12,0.05,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N diff --git a/450950/price/prices-20250201.csv b/450950/price/prices-20250201.csv index b564cb20d059..12eab7484606 100644 --- a/450950/price/prices-20250201.csv +++ b/450950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9030,490,2,5.74,25468189590,2825208,413.76,8220,9570,8090,11100,5980,8540,9014.21,0.78,0,109084,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,3297,311.38,40.13,12,7.74,29.00,225.00,10890,20250218,-17.08,6340,20250124,42.43,10890,-17.08,20250218,6340,42.43,20250124,10890,-17.08,20250218,6340,42.43,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,151339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9160,620,2,7.26,24273383300,2694856,394.67,8220,9570,8090,11100,5980,8540,9007.30,0.78,0,84706,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,3345,315.86,40.71,12,7.38,29.00,225.00,10890,20250218,-15.89,6340,20250124,44.48,10890,-15.89,20250218,6340,44.48,20250124,10890,-15.89,20250218,6340,44.48,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,141335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8820,280,2,3.28,8163355610,957700,140.26,8220,9090,8090,11100,5980,8540,8523.92,0.78,0,-38411,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,3221,304.14,39.20,12,2.62,29.00,225.00,10890,20250218,-19.01,6340,20250124,39.12,10890,-19.01,20250218,6340,39.12,20250124,10890,-19.01,20250218,6340,39.12,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,131338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,-310,5,-3.63,3641410540,443940,65.02,8220,8490,8090,11100,5980,8540,8202.48,0.78,0,-2888,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,3005,283.79,36.58,12,1.22,29.00,225.00,10890,20250218,-24.43,6340,20250124,29.81,10890,-24.43,20250218,6340,29.81,20250124,10890,-24.43,20250218,6340,29.81,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,121335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8200,-340,5,-3.98,3436950780,419070,61.37,8220,8490,8090,11100,5980,8540,8201.37,0.78,0,-3957,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,2994,282.76,36.44,12,1.15,29.00,225.00,10890,20250218,-24.70,6340,20250124,29.34,10890,-24.70,20250218,6340,29.34,20250124,10890,-24.70,20250218,6340,29.34,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,111332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-370,5,-4.33,3118879630,380063,55.66,8220,8490,8090,11100,5980,8540,8206.22,0.78,0,1103,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,2983,281.72,36.31,12,1.04,29.00,225.00,10890,20250218,-24.98,6340,20250124,28.86,10890,-24.98,20250218,6340,28.86,20250124,10890,-24.98,20250218,6340,28.86,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,101331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-370,5,-4.33,2723683970,331507,48.55,8220,8490,8090,11100,5980,8540,8216.07,0.78,0,614,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,2983,281.72,36.31,12,0.91,29.00,225.00,10890,20250218,-24.98,6340,20250124,28.86,10890,-24.98,20250218,6340,28.86,20250124,10890,-24.98,20250218,6340,28.86,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N +20250224,091339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-260,5,-3.04,840329990,101002,14.79,8220,8490,8220,11100,5980,8540,8319.93,0.78,0,4121,9066,8802,8566,8302,8066,8790,8290,37,2560,100,5970,10,1,36514642,3023,285.52,36.80,12,0.28,29.00,225.00,10890,20250218,-23.97,6340,20250124,30.60,10890,-23.97,20250218,6340,30.60,20250124,10890,-23.97,20250218,6340,30.60,20250124,0.00,N,450950,100,36 억,,285354,N,N,0,N,00,N 20250221,161326,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,-170,5,-1.95,5695455720,663796,62.71,8540,8830,8330,11320,6100,8710,8580.48,0.76,0,4141,9643,9176,8843,8376,8043,9010,8210,37,2610,100,6090,10,1,36514642,3118,294.48,37.96,12,1.82,29.00,225.00,10890,20250218,-21.58,6340,20250124,34.70,10890,-21.58,20250218,6340,34.70,20250124,10890,-21.58,20250218,6340,34.70,20250124,0.00,N,450950,100,36 억,,278085,N,N,0,N,00,N 20250221,151331,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8570,-140,5,-1.61,5200831750,605707,57.22,8540,8830,8330,11320,6100,8710,8586.38,0.76,0,2047,9643,9176,8843,8376,8043,9010,8210,37,2610,100,6090,10,1,36514642,3129,295.52,38.09,12,1.66,29.00,225.00,10890,20250218,-21.30,6340,20250124,35.17,10890,-21.30,20250218,6340,35.17,20250124,10890,-21.30,20250218,6340,35.17,20250124,0.00,N,450950,100,36 억,,278085,N,N,0,N,00,N 20250221,141332,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-40,5,-0.46,4312722050,503448,47.56,8540,8830,8330,11320,6100,8710,8566.37,0.76,0,18753,9643,9176,8843,8376,8043,9010,8210,37,2610,100,6090,10,1,36514642,3166,298.97,38.53,12,1.38,29.00,225.00,10890,20250218,-20.39,6340,20250124,36.75,10890,-20.39,20250218,6340,36.75,20250124,10890,-20.39,20250218,6340,36.75,20250124,0.00,N,450950,100,36 억,,278085,N,N,0,N,00,N diff --git a/451220/price/prices-20250201.csv b/451220/price/prices-20250201.csv index 3901da35c510..aa670bdad08b 100644 --- a/451220/price/prices-20250201.csv +++ b/451220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,-80,5,-0.74,563085690,53663,103.55,10430,10750,10210,14010,7550,10780,10492.99,0.44,0,8538,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,843,-30.75,3.17,12,0.68,-348.00,3372.00,31350,20240405,-65.87,6110,20241209,75.12,13450,-20.45,20250117,7690,39.14,20250102,31350,-65.87,20240405,6110,75.12,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,151339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-170,5,-1.58,538693900,51381,99.14,10430,10750,10210,14010,7550,10780,10484.30,0.44,0,8530,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,835,-30.49,3.15,12,0.65,-348.00,3372.00,31350,20240405,-66.16,6110,20241209,73.65,13450,-21.12,20250117,7690,37.97,20250102,31350,-66.16,20240405,6110,73.65,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,141336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-130,5,-1.21,500310640,47769,92.17,10430,10750,10210,14010,7550,10780,10473.54,0.44,0,7978,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,839,-30.60,3.16,12,0.61,-348.00,3372.00,31350,20240405,-66.03,6110,20241209,74.30,13450,-20.82,20250117,7690,38.49,20250102,31350,-66.03,20240405,6110,74.30,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,131338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10640,-140,5,-1.30,459250440,43905,84.72,10430,10720,10210,14010,7550,10780,10460.09,0.44,0,7322,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,838,-30.57,3.16,12,0.56,-348.00,3372.00,31350,20240405,-66.06,6110,20241209,74.14,13450,-20.89,20250117,7690,38.36,20250102,31350,-66.06,20240405,6110,74.14,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,121335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-180,5,-1.67,428142510,40981,79.08,10430,10720,10210,14010,7550,10780,10447.34,0.44,0,5914,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,835,-30.46,3.14,12,0.52,-348.00,3372.00,31350,20240405,-66.19,6110,20241209,73.49,13450,-21.19,20250117,7690,37.84,20250102,31350,-66.19,20240405,6110,73.49,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,111332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10590,-190,5,-1.76,376866880,36133,69.72,10430,10720,10210,14010,7550,10780,10429.99,0.44,0,4811,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,834,-30.43,3.14,12,0.46,-348.00,3372.00,31350,20240405,-66.22,6110,20241209,73.32,13450,-21.26,20250117,7690,37.71,20250102,31350,-66.22,20240405,6110,73.32,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,101331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-180,5,-1.67,340504310,32690,63.08,10430,10720,10210,14010,7550,10780,10416.16,0.44,0,4016,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,835,-30.46,3.14,12,0.42,-348.00,3372.00,31350,20240405,-66.19,6110,20241209,73.49,13450,-21.19,20250117,7690,37.84,20250102,31350,-66.19,20240405,6110,73.49,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N +20250224,091339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10700,-80,5,-0.74,285069690,27450,52.97,10430,10720,10210,14010,7550,10780,10385.05,0.44,0,4745,11193,10986,10743,10536,10293,10865,10415,39,3230,500,6680,10,1,7874611,843,-30.75,3.17,12,0.35,-348.00,3372.00,31350,20240405,-65.87,6110,20241209,75.12,13450,-20.45,20250117,7690,39.14,20250102,31350,-65.87,20240405,6110,75.12,20241209,2.84,N,451220,500,39 억,,34965,N,N,0,N,00,N 20250221,161327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,-120,5,-1.10,540372350,50159,41.28,10950,10950,10500,14170,7630,10900,10773.19,0.47,0,-1826,11753,11326,11113,10686,10473,11220,10580,39,3270,500,6750,10,1,7874611,849,-30.98,3.20,12,0.64,-348.00,3372.00,31350,20240405,-65.61,6110,20241209,76.43,13450,-19.85,20250117,7690,40.18,20250102,31350,-65.61,20240405,6110,76.43,20241209,2.90,N,451220,500,39 억,,36791,N,N,0,N,00,N 20250221,151332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-150,5,-1.38,500332690,46440,38.22,10950,10950,10500,14170,7630,10900,10773.74,0.47,0,-2230,11753,11326,11113,10686,10473,11220,10580,39,3270,500,6750,10,1,7874611,847,-30.89,3.19,12,0.59,-348.00,3372.00,31350,20240405,-65.71,6110,20241209,75.94,13450,-20.07,20250117,7690,39.79,20250102,31350,-65.71,20240405,6110,75.94,20241209,2.90,N,451220,500,39 억,,36791,N,N,0,N,00,N 20250221,141332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-150,5,-1.38,443561870,41169,33.88,10950,10950,10500,14170,7630,10900,10774.17,0.47,0,-2460,11753,11326,11113,10686,10473,11220,10580,39,3270,500,6750,10,1,7874611,847,-30.89,3.19,12,0.52,-348.00,3372.00,31350,20240405,-65.71,6110,20241209,75.94,13450,-20.07,20250117,7690,39.79,20250102,31350,-65.71,20240405,6110,75.94,20241209,2.90,N,451220,500,39 억,,36791,N,N,0,N,00,N diff --git a/451250/price/prices-20250201.csv b/451250/price/prices-20250201.csv index bc130b78b6d7..e377c110a37b 100644 --- a/451250/price/prices-20250201.csv +++ b/451250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9450,-270,5,-2.78,1169540420,123706,36.08,9550,9600,9360,12630,6810,9720,9454.10,0.89,0,30926,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,953,11.83,3.28,12,1.23,799.00,2885.00,25400,20240614,-62.80,8010,20241209,17.98,11570,-18.32,20250109,8770,7.75,20250203,25400,-62.80,20240614,8010,17.98,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,151339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9480,-240,5,-2.47,1125523610,119048,34.72,9550,9600,9360,12630,6810,9720,9454.26,0.89,0,29165,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,957,11.86,3.29,12,1.18,799.00,2885.00,25400,20240614,-62.68,8010,20241209,18.35,11570,-18.06,20250109,8770,8.10,20250203,25400,-62.68,20240614,8010,18.35,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,141336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,-260,5,-2.67,1015087690,107362,31.31,9550,9600,9360,12630,6810,9720,9454.70,0.89,0,26861,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,955,11.84,3.28,12,1.06,799.00,2885.00,25400,20240614,-62.76,8010,20241209,18.10,11570,-18.24,20250109,8770,7.87,20250203,25400,-62.76,20240614,8010,18.10,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,131338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9520,-200,5,-2.06,987653560,104467,30.47,9550,9600,9360,12630,6810,9720,9454.10,0.89,0,26721,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,961,11.91,3.30,12,1.04,799.00,2885.00,25400,20240614,-62.52,8010,20241209,18.85,11570,-17.72,20250109,8770,8.55,20250203,25400,-62.52,20240614,8010,18.85,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,121336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-230,5,-2.37,924837870,97847,28.54,9550,9600,9360,12630,6810,9720,9451.75,0.89,0,23507,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,958,11.88,3.29,12,0.97,799.00,2885.00,25400,20240614,-62.64,8010,20241209,18.48,11570,-17.98,20250109,8770,8.21,20250203,25400,-62.64,20240614,8010,18.48,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,111333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,-280,5,-2.88,852833640,90246,26.32,9550,9600,9360,12630,6810,9720,9449.96,0.89,0,21855,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,952,11.81,3.27,12,0.89,799.00,2885.00,25400,20240614,-62.83,8010,20241209,17.85,11570,-18.41,20250109,8770,7.64,20250203,25400,-62.83,20240614,8010,17.85,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,101331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9420,-300,5,-3.09,767495320,81195,23.68,9550,9600,9360,12630,6810,9720,9452.34,0.89,0,20835,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,950,11.79,3.27,12,0.80,799.00,2885.00,25400,20240614,-62.91,8010,20241209,17.60,11570,-18.58,20250109,8770,7.41,20250203,25400,-62.91,20240614,8010,17.60,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N +20250224,091340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9440,-280,5,-2.88,391841500,41406,12.08,9550,9600,9370,12630,6810,9720,9463.11,0.89,0,9048,10193,9956,9703,9466,9213,10075,9585,50,2910,500,6020,10,1,10089877,952,11.81,3.27,12,0.41,799.00,2885.00,25400,20240614,-62.83,8010,20241209,17.85,11570,-18.41,20250109,8770,7.64,20250203,25400,-62.83,20240614,8010,17.85,20241209,2.43,N,451250,500,50 억,,90185,N,N,0,N,00,N 20250221,161327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9720,210,2,2.21,3293106410,339184,28.02,9600,9940,9450,12360,6660,9510,9709.35,0.85,0,4052,10570,10040,9760,9230,8950,9900,9090,50,2850,500,5890,10,1,10089877,981,12.17,3.37,12,3.36,799.00,2885.00,25400,20240614,-61.73,8010,20241209,21.35,11570,-15.99,20250109,8770,10.83,20250203,25400,-61.73,20240614,8010,21.35,20241209,2.40,N,451250,500,50 억,,86130,N,N,0,N,00,N 20250221,151332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9710,200,2,2.10,3212935550,330931,27.34,9600,9940,9450,12360,6660,9510,9709.25,0.85,0,2471,10570,10040,9760,9230,8950,9900,9090,50,2850,500,5890,10,1,10089877,980,12.15,3.37,12,3.28,799.00,2885.00,25400,20240614,-61.77,8010,20241209,21.22,11570,-16.08,20250109,8770,10.72,20250203,25400,-61.77,20240614,8010,21.22,20241209,2.40,N,451250,500,50 억,,86130,N,N,0,N,00,N 20250221,141333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9700,190,2,2.00,2963108950,305126,25.21,9600,9940,9450,12360,6660,9510,9711.61,0.85,0,-7047,10570,10040,9760,9230,8950,9900,9090,50,2850,500,5890,10,1,10089877,979,12.14,3.36,12,3.02,799.00,2885.00,25400,20240614,-61.81,8010,20241209,21.10,11570,-16.16,20250109,8770,10.60,20250203,25400,-61.81,20240614,8010,21.10,20241209,2.40,N,451250,500,50 억,,86130,N,N,0,N,00,N diff --git a/451700/price/prices-20250201.csv b/451700/price/prices-20250201.csv index 096b0424b5f9..cc95a15b51d5 100644 --- a/451700/price/prices-20250201.csv +++ b/451700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,63260965,31250,100.02,2020,2030,2020,2635,1425,2030,2024.35,0.23,0,219,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.22,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2030,0.00,20250221,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,63222395,31231,99.96,2020,2030,2020,2635,1425,2030,2024.35,0.23,0,219,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.22,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2030,0.00,20250221,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,42453965,20975,67.14,2020,2030,2020,2635,1425,2030,2024.03,0.23,0,-437,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.15,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2030,0.00,20250221,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,39631115,19581,62.67,2020,2030,2020,2635,1425,2030,2023.96,0.23,0,-437,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.14,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2030,0.00,20250221,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,35379115,17481,55.95,2020,2030,2020,2635,1425,2030,2023.86,0.23,0,-437,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.12,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2030,0.00,20250221,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,35379115,17481,55.95,2020,2030,2020,2635,1425,2030,2023.86,0.23,0,-437,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.12,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2030,0.00,20250221,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,26324540,13002,41.62,2020,2030,2020,2635,1425,2030,2024.65,0.23,0,-162,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,290,50.50,1.02,12,0.09,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2030,0.00,20250221,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N +20250224,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,14325410,7067,22.62,2020,2030,2020,2635,1425,2030,2027.09,0.23,0,-162,2040,2035,2025,2020,2010,2037,2022,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.05,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2030,0.00,20250221,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32740,N,N,0,N,00,N 20250221,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,63245285,31243,395.13,2020,2030,2015,2630,1420,2025,2024.30,0.22,0,705,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.75,1.03,12,0.22,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2030,0.00,20250221,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32015,N,N,0,N,00,N 20250221,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,63125515,31184,394.38,2020,2030,2015,2630,1420,2025,2024.29,0.22,0,707,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.22,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2030,-0.25,20250221,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32015,N,N,0,N,00,N 20250221,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,60871680,30071,380.31,2020,2030,2015,2630,1420,2025,2024.27,0.22,0,299,2031,2027,2021,2017,2011,2030,2020,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.21,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2030,-0.25,20250221,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32015,N,N,0,N,00,N diff --git a/451760/price/prices-20250201.csv b/451760/price/prices-20250201.csv index 0b4c346bc50f..ce216db0fa6a 100644 --- a/451760/price/prices-20250201.csv +++ b/451760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11400,-230,5,-1.98,928696020,81477,83.08,11430,11630,11150,15110,8150,11630,11398.17,0.00,0,-5201,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1709,-1.83,1.52,12,0.54,-6216.00,7517.00,21450,20240401,-46.85,7600,20240909,50.00,12590,-9.45,20250219,9860,15.62,20250102,21450,-46.85,20240401,7600,50.00,20240909,1.27,N,451760,500,74 억,,0,N,N,544,N,00,N +20250224,151340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11410,-220,5,-1.89,868174360,76169,77.67,11430,11630,11150,15110,8150,11630,11397.91,0.00,0,-4879,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1711,-1.84,1.52,12,0.51,-6216.00,7517.00,21450,20240401,-46.81,7600,20240909,50.13,12590,-9.37,20250219,9860,15.72,20250102,21450,-46.81,20240401,7600,50.13,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,141336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11370,-260,5,-2.24,724185260,63528,64.78,11430,11630,11150,15110,8150,11630,11399.36,0.00,0,-8662,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1705,-1.83,1.51,12,0.42,-6216.00,7517.00,21450,20240401,-46.99,7600,20240909,49.61,12590,-9.69,20250219,9860,15.31,20250102,21450,-46.99,20240401,7600,49.61,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,131339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11470,-160,5,-1.38,663553690,58222,59.37,11430,11630,11150,15110,8150,11630,11396.84,0.00,0,-6873,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1720,-1.85,1.53,12,0.39,-6216.00,7517.00,21450,20240401,-46.53,7600,20240909,50.92,12590,-8.90,20250219,9860,16.33,20250102,21450,-46.53,20240401,7600,50.92,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,121336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11520,-110,5,-0.95,610977830,53645,54.70,11430,11630,11150,15110,8150,11630,11389.14,0.00,0,-5021,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1727,-1.85,1.53,12,0.36,-6216.00,7517.00,21450,20240401,-46.29,7600,20240909,51.58,12590,-8.50,20250219,9860,16.84,20250102,21450,-46.29,20240401,7600,51.58,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,111333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11610,-20,5,-0.17,572132200,50277,51.27,11430,11630,11150,15110,8150,11630,11379.45,0.00,0,-3555,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1741,-1.87,1.54,12,0.34,-6216.00,7517.00,21450,20240401,-45.87,7600,20240909,52.76,12590,-7.78,20250219,9860,17.75,20250102,21450,-45.87,20240401,7600,52.76,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,101332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11510,-120,5,-1.03,474500920,41837,42.66,11430,11590,11150,15110,8150,11630,11341.45,0.00,0,-8486,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1726,-1.85,1.53,12,0.28,-6216.00,7517.00,21450,20240401,-46.34,7600,20240909,51.45,12590,-8.58,20250219,9860,16.73,20250102,21450,-46.34,20240401,7600,51.45,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N +20250224,091340,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11380,-250,5,-2.15,261015750,23152,23.61,11430,11450,11150,15110,8150,11630,11273.54,0.00,0,-3545,12156,11892,11726,11462,11296,11810,11380,75,3480,500,8140,10,1,14991476,1706,-1.83,1.51,12,0.15,-6216.00,7517.00,21450,20240401,-46.95,7600,20240909,49.74,12590,-9.61,20250219,9860,15.42,20250102,21450,-46.95,20240401,7600,49.74,20240909,1.27,N,451760,500,74 억,,0,N,N,457,N,00,N 20250221,161327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11630,-50,5,-0.43,1152196490,98037,65.74,11680,11990,11560,15180,8180,11680,11752.70,0.00,0,5059,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1744,-1.87,1.55,12,0.65,-6216.00,7517.00,21450,20240401,-45.78,7600,20240909,53.03,12590,-7.63,20250219,9860,17.95,20250102,21450,-45.78,20240401,7600,53.03,20240909,1.21,N,451760,500,74 억,,0,N,N,457,N,00,N 20250221,151332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11700,20,2,0.17,1037873940,88211,59.15,11680,11990,11560,15180,8180,11680,11765.81,0.00,0,4561,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1754,-1.88,1.56,12,0.59,-6216.00,7517.00,21450,20240401,-45.45,7600,20240909,53.95,12590,-7.07,20250219,9860,18.66,20250102,21450,-45.45,20240401,7600,53.95,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N 20250221,141333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11800,120,2,1.03,843039970,71543,47.97,11680,11990,11560,15180,8180,11680,11783.68,0.00,0,1556,12273,11976,11823,11526,11373,11900,11450,75,3500,500,8170,10,1,14991476,1769,-1.90,1.57,12,0.48,-6216.00,7517.00,21450,20240401,-44.99,7600,20240909,55.26,12590,-6.27,20250219,9860,19.68,20250102,21450,-44.99,20240401,7600,55.26,20240909,1.21,N,451760,500,74 억,,0,N,N,7090,N,00,N diff --git a/451800/price/prices-20250201.csv b/451800/price/prices-20250201.csv index acb932d6d712..469417a88e7e 100644 --- a/451800/price/prices-20250201.csv +++ b/451800/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161339,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3675,15,2,0.41,1481117610,401250,44.07,3660,3725,3640,4755,2565,3660,3691.30,1.36,0,-92002,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6600,0.00,0.00,10,0.22,0.00,0.00,5415,20240311,-32.13,3335,20241209,10.19,3725,-1.34,20250224,3420,7.46,20250207,5610,-34.49,20240311,3335,10.19,20241209,0.03,N,451800,500,898 억,,2442347,N,N,21,N,00,N +20250224,151340,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3675,15,2,0.41,1447038565,391978,43.05,3660,3725,3640,4755,2565,3660,3691.63,1.36,0,-90927,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6600,0.00,0.00,10,0.22,0.00,0.00,5415,20240311,-32.13,3335,20241209,10.19,3725,-1.34,20250224,3420,7.46,20250207,5610,-34.49,20240311,3335,10.19,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,141337,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,25,2,0.68,1295870810,350870,38.54,3660,3725,3640,4755,2565,3660,3693.31,1.36,0,-85721,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6618,0.00,0.00,10,0.20,0.00,0.00,5415,20240311,-31.95,3335,20241209,10.49,3725,-1.07,20250224,3420,7.75,20250207,5610,-34.31,20240311,3335,10.49,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,131339,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,25,2,0.68,1205631520,326400,35.85,3660,3725,3640,4755,2565,3660,3693.72,1.36,0,-70890,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6618,0.00,0.00,10,0.18,0.00,0.00,5415,20240311,-31.95,3335,20241209,10.49,3725,-1.07,20250224,3420,7.75,20250207,5610,-34.31,20240311,3335,10.49,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,121337,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,25,2,0.68,1101884845,298265,32.76,3660,3725,3640,4755,2565,3660,3694.31,1.36,0,-53535,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6618,0.00,0.00,10,0.17,0.00,0.00,5415,20240311,-31.95,3335,20241209,10.49,3725,-1.07,20250224,3420,7.75,20250207,5610,-34.31,20240311,3335,10.49,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,111334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3695,35,2,0.96,985324540,266718,29.29,3660,3725,3640,4755,2565,3660,3694.26,1.36,0,-39639,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6636,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-31.76,3335,20241209,10.79,3725,-0.81,20250224,3420,8.04,20250207,5610,-34.14,20240311,3335,10.79,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,101332,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3695,35,2,0.96,739003735,200147,21.98,3660,3725,3640,4755,2565,3660,3692.30,1.36,0,-33744,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6636,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-31.76,3335,20241209,10.79,3725,-0.81,20250224,3420,8.04,20250207,5610,-34.14,20240311,3335,10.79,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N +20250224,091340,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3695,35,2,0.96,265633080,72189,7.93,3660,3700,3640,4755,2565,3660,3679.69,1.36,0,22584,3773,3716,3633,3576,3493,3745,3605,898,1095,500,2700,5,1,179600000,6636,0.00,0.00,10,0.04,0.00,0.00,5415,20240311,-31.76,3335,20241209,10.79,3700,-0.14,20250224,3420,8.04,20250207,5610,-34.14,20240311,3335,10.79,20241209,0.03,N,451800,500,898 억,,2442347,N,N,2237,N,00,N 20250221,161328,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3660,95,2,2.66,3311983950,910301,97.30,3565,3690,3550,4630,2500,3565,3638.34,1.21,0,241167,3668,3616,3558,3506,3448,3642,3532,898,1065,500,2630,5,1,179600000,6573,0.00,0.00,10,0.51,0.00,0.00,5415,20240311,-32.41,3335,20241209,9.75,3690,-0.81,20250221,3420,7.02,20250207,5610,-34.76,20240311,3335,9.75,20241209,0.04,N,451800,500,898 억,,2176956,N,N,2237,N,00,N 20250221,151333,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3655,90,2,2.52,3266309605,897812,95.97,3565,3690,3550,4630,2500,3565,3638.08,1.21,0,240572,3668,3616,3558,3506,3448,3642,3532,898,1065,500,2630,5,1,179600000,6564,0.00,0.00,10,0.50,0.00,0.00,5415,20240311,-32.50,3335,20241209,9.60,3690,-0.95,20250221,3420,6.87,20250207,5610,-34.85,20240311,3335,9.60,20241209,0.04,N,451800,500,898 억,,2176956,N,N,1870,N,00,N 20250221,141334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,120,2,3.37,2975281635,818379,87.48,3565,3690,3550,4630,2500,3565,3635.58,1.21,0,255057,3668,3616,3558,3506,3448,3642,3532,898,1065,500,2630,5,1,179600000,6618,0.00,0.00,10,0.46,0.00,0.00,5415,20240311,-31.95,3335,20241209,10.49,3690,-0.14,20250221,3420,7.75,20250207,5610,-34.31,20240311,3335,10.49,20241209,0.04,N,451800,500,898 억,,2176956,N,N,1870,N,00,N diff --git a/452160/price/prices-20250201.csv b/452160/price/prices-20250201.csv index e5d48d3a8078..03b5e7cf7587 100644 --- a/452160/price/prices-20250201.csv +++ b/452160/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-380,5,-5.59,603937570,93961,130.75,6570,6610,6340,8840,4760,6800,6427.54,0.44,0,-3173,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,617,-23.18,1.71,12,0.98,-277.00,3755.00,20550,20240415,-68.76,3810,20241210,68.50,7930,-19.04,20250212,4735,35.59,20250102,20550,-68.76,20240415,3810,68.50,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,151340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,-390,5,-5.74,590302510,91834,127.79,6570,6610,6340,8840,4760,6800,6427.93,0.44,0,-2528,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,616,-23.14,1.71,12,0.95,-277.00,3755.00,20550,20240415,-68.81,3810,20241210,68.24,7930,-19.17,20250212,4735,35.37,20250102,20550,-68.81,20240415,3810,68.24,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,141337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-380,5,-5.59,572317310,89027,123.88,6570,6610,6340,8840,4760,6800,6428.58,0.44,0,-2762,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,617,-23.18,1.71,12,0.93,-277.00,3755.00,20550,20240415,-68.76,3810,20241210,68.50,7930,-19.04,20250212,4735,35.59,20250102,20550,-68.76,20240415,3810,68.50,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,131340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,-360,5,-5.29,539051890,83833,116.66,6570,6610,6340,8840,4760,6800,6430.07,0.44,0,-4335,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,619,-23.25,1.72,12,0.87,-277.00,3755.00,20550,20240415,-68.66,3810,20241210,69.03,7930,-18.79,20250212,4735,36.01,20250102,20550,-68.66,20240415,3810,69.03,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,121337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,-360,5,-5.29,525460540,81723,113.72,6570,6610,6340,8840,4760,6800,6429.78,0.44,0,-4598,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,619,-23.25,1.72,12,0.85,-277.00,3755.00,20550,20240415,-68.66,3810,20241210,69.03,7930,-18.79,20250212,4735,36.01,20250102,20550,-68.66,20240415,3810,69.03,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,111334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,-360,5,-5.29,455383270,70864,98.61,6570,6610,6340,8840,4760,6800,6426.16,0.44,0,-3931,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,619,-23.25,1.72,12,0.74,-277.00,3755.00,20550,20240415,-68.66,3810,20241210,69.03,7930,-18.79,20250212,4735,36.01,20250102,20550,-68.66,20240415,3810,69.03,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,101333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-380,5,-5.59,346091470,53738,74.78,6570,6610,6340,8840,4760,6800,6440.35,0.44,0,-4892,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,617,-23.18,1.71,12,0.56,-277.00,3755.00,20550,20240415,-68.76,3810,20241210,68.50,7930,-19.04,20250212,4735,35.59,20250102,20550,-68.76,20240415,3810,68.50,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N +20250224,091341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,-370,5,-5.44,191921860,29697,41.32,6570,6610,6340,8840,4760,6800,6462.67,0.44,0,-1700,7033,6916,6783,6666,6533,6975,6725,19,2040,100,4210,10,1,9617527,618,-23.21,1.71,12,0.31,-277.00,3755.00,20550,20240415,-68.71,3810,20241210,68.77,7930,-18.92,20250212,4735,35.80,20250102,20550,-68.71,20240415,3810,68.77,20241210,3.57,N,452160,100,19 억,,42750,N,N,0,N,00,N 20250221,161328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-40,5,-0.58,480938020,71197,63.83,6700,6900,6650,8890,4790,6840,6753.96,0.36,0,8216,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,654,-24.55,1.81,12,0.74,-277.00,3755.00,20550,20240415,-66.91,3810,20241210,78.48,7930,-14.25,20250212,4735,43.61,20250102,20550,-66.91,20240415,3810,78.48,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N 20250221,151333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,10,2,0.15,435879050,64575,57.89,6700,6900,6650,8890,4790,6840,6749.97,0.36,0,9022,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,659,-24.73,1.82,12,0.67,-277.00,3755.00,20550,20240415,-66.67,3810,20241210,79.79,7930,-13.62,20250212,4735,44.67,20250102,20550,-66.67,20240415,3810,79.79,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N 20250221,141334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-100,5,-1.46,340808850,50550,45.32,6700,6840,6650,8890,4790,6840,6742.01,0.36,0,5365,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,648,-24.33,1.79,12,0.53,-277.00,3755.00,20550,20240415,-67.20,3810,20241210,76.90,7930,-15.01,20250212,4735,42.34,20250102,20550,-67.20,20240415,3810,76.90,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N diff --git a/452190/price/prices-20250201.csv b/452190/price/prices-20250201.csv index 64547baf0f79..bf8cbe22be05 100644 --- a/452190/price/prices-20250201.csv +++ b/452190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,6990817230,1226812,107.16,5700,5850,5520,7630,4110,5870,5670.68,0.94,0,86978,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1353,-22.38,5.29,12,5.30,-261.00,1105.00,11160,20240213,-47.67,2770,20241209,110.83,7340,-20.44,20250211,3110,87.78,20250102,9740,-40.04,20240308,2770,110.83,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,151341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-40,5,-0.68,5894214440,1042434,91.06,5700,5850,5520,7630,4110,5870,5654.27,0.94,0,131153,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1350,-22.34,5.28,12,4.50,-261.00,1105.00,11160,20240213,-47.76,2770,20241209,110.47,7340,-20.57,20250211,3110,87.46,20250102,9740,-40.14,20240308,2770,110.47,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,141337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-200,5,-3.41,4755674690,844891,73.80,5700,5780,5520,7630,4110,5870,5628.73,0.94,0,145532,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1313,-21.72,5.13,12,3.65,-261.00,1105.00,11160,20240213,-49.19,2770,20241209,104.69,7340,-22.75,20250211,3110,82.32,20250102,9740,-41.79,20240308,2770,104.69,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,131340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-190,5,-3.24,4326222940,769146,67.19,5700,5780,5520,7630,4110,5870,5624.69,0.94,0,128111,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1316,-21.76,5.14,12,3.32,-261.00,1105.00,11160,20240213,-49.10,2770,20241209,105.05,7340,-22.62,20250211,3110,82.64,20250102,9740,-41.68,20240308,2770,105.05,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,121337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,-190,5,-3.24,4029344850,716788,62.61,5700,5780,5520,7630,4110,5870,5621.37,0.94,0,140007,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1316,-21.76,5.14,12,3.09,-261.00,1105.00,11160,20240213,-49.10,2770,20241209,105.05,7340,-22.62,20250211,3110,82.64,20250102,9740,-41.68,20240308,2770,105.05,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,111334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-220,5,-3.75,3625940510,645591,56.39,5700,5780,5520,7630,4110,5870,5616.44,0.94,0,135508,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1309,-21.65,5.11,12,2.79,-261.00,1105.00,11160,20240213,-49.37,2770,20241209,103.97,7340,-23.02,20250211,3110,81.67,20250102,9740,-41.99,20240308,2770,103.97,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,101333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,-230,5,-3.92,3164273350,563498,49.22,5700,5780,5520,7630,4110,5870,5615.38,0.94,0,131155,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1306,-21.61,5.10,12,2.43,-261.00,1105.00,11160,20240213,-49.46,2770,20241209,103.61,7340,-23.16,20250211,3110,81.35,20250102,9740,-42.09,20240308,2770,103.61,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N +20250224,091341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,-270,5,-4.60,1990936950,355147,31.02,5700,5780,5520,7630,4110,5870,5605.91,0.94,0,135870,6230,6050,5960,5780,5690,6005,5735,26,1760,100,3630,10,1,23162757,1297,-21.46,5.07,12,1.53,-261.00,1105.00,11160,20240213,-49.82,2770,20241209,102.17,7340,-23.71,20250211,3110,80.06,20250102,9740,-42.51,20240308,2770,102.17,20241209,4.87,N,452190,100,25 억,,217015,N,N,0,N,00,N 20250221,161328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-140,5,-2.33,6491944310,1086432,47.03,5890,6140,5870,7810,4210,6010,5976.65,0.98,0,-10238,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1360,-22.49,5.31,12,4.69,-261.00,1105.00,11530,20240208,-49.09,2770,20241209,111.91,7340,-20.03,20250211,3110,88.75,20250102,9740,-39.73,20240308,2770,111.91,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N 20250221,151333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-80,5,-1.33,5843577050,976279,42.26,5890,6140,5870,7810,4210,6010,5985.55,0.98,0,-15100,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1374,-22.72,5.37,12,4.21,-261.00,1105.00,11530,20240208,-48.57,2770,20241209,114.08,7340,-19.21,20250211,3110,90.68,20250102,9740,-39.12,20240308,2770,114.08,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N 20250221,141334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-60,5,-1.00,5325140440,888961,38.48,5890,6140,5870,7810,4210,6010,5990.29,0.98,0,-17910,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1378,-22.80,5.38,12,3.84,-261.00,1105.00,11530,20240208,-48.40,2770,20241209,114.80,7340,-18.94,20250211,3110,91.32,20250102,9740,-38.91,20240308,2770,114.80,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N diff --git a/452200/price/prices-20250201.csv b/452200/price/prices-20250201.csv index db6f65b1ea1f..510819736fc9 100644 --- a/452200/price/prices-20250201.csv +++ b/452200/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4750,235,2,5.20,1583518375,334584,408.23,4460,4890,4395,5860,3165,4515,4732.76,2.47,0,25120,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1053,-11.10,6.67,12,1.51,-428.00,712.00,16000,20240503,-70.31,4130,20241210,15.01,5060,-6.13,20250114,4135,14.87,20250203,16000,-70.31,20240503,4130,15.01,20241210,1.87,N,452200,100,22 억,,547769,N,N,11,N,00,N +20250224,151341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4735,220,2,4.87,1496751420,316288,385.91,4460,4890,4395,5860,3165,4515,4732.24,2.47,0,24544,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1049,-11.06,6.65,12,1.43,-428.00,712.00,16000,20240503,-70.41,4130,20241210,14.65,5060,-6.42,20250114,4135,14.51,20250203,16000,-70.41,20240503,4130,14.65,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,141338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4815,300,2,6.64,1246098170,263815,321.88,4460,4890,4395,5860,3165,4515,4723.38,2.47,0,23358,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1067,-11.25,6.76,12,1.19,-428.00,712.00,16000,20240503,-69.91,4130,20241210,16.59,5060,-4.84,20250114,4135,16.44,20250203,16000,-69.91,20240503,4130,16.59,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,131340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4665,150,2,3.32,432954340,94400,115.18,4460,4690,4395,5860,3165,4515,4586.38,2.47,0,15318,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1034,-10.90,6.55,12,0.43,-428.00,712.00,16000,20240503,-70.84,4130,20241210,12.95,5060,-7.81,20250114,4135,12.82,20250203,16000,-70.84,20240503,4130,12.95,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,121338,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4620,105,2,2.33,325658995,71298,86.99,4460,4655,4395,5860,3165,4515,4567.58,2.47,0,7231,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1024,-10.79,6.49,12,0.32,-428.00,712.00,16000,20240503,-71.12,4130,20241210,11.86,5060,-8.70,20250114,4135,11.73,20250203,16000,-71.12,20240503,4130,11.86,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,111335,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4610,95,2,2.10,268580390,58979,71.96,4460,4655,4395,5860,3165,4515,4553.83,2.47,0,1644,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1022,-10.77,6.47,12,0.27,-428.00,712.00,16000,20240503,-71.19,4130,20241210,11.62,5060,-8.89,20250114,4135,11.49,20250203,16000,-71.19,20240503,4130,11.62,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,101333,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4600,85,2,1.88,216300405,47578,58.05,4460,4655,4395,5860,3165,4515,4546.23,2.47,0,2116,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,1019,-10.75,6.46,12,0.21,-428.00,712.00,16000,20240503,-71.25,4130,20241210,11.38,5060,-9.09,20250114,4135,11.25,20250203,16000,-71.25,20240503,4130,11.38,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N +20250224,091341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4480,-35,5,-0.78,51433810,11596,14.15,4460,4515,4395,5860,3165,4515,4435.46,2.47,0,2406,4721,4617,4536,4432,4351,4577,4392,22,1345,100,2880,5,1,22162300,993,-10.47,6.29,12,0.05,-428.00,712.00,16000,20240503,-72.00,4130,20241210,8.47,5060,-11.46,20250114,4135,8.34,20250203,16000,-72.00,20240503,4130,8.47,20241210,1.87,N,452200,100,22 억,,547769,N,N,0,N,00,N 20250221,161329,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,25,2,0.56,369761875,81305,76.86,4550,4640,4455,5830,3145,4490,4547.88,2.48,0,-2762,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1001,-10.55,6.34,12,0.37,-428.00,712.00,16000,20240503,-71.78,4130,20241210,9.32,5060,-10.77,20250114,4135,9.19,20250203,16000,-71.78,20240503,4130,9.32,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N 20250221,151334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4515,25,2,0.56,360207125,79190,74.86,4550,4640,4455,5830,3145,4490,4548.64,2.48,0,-3868,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,1001,-10.55,6.34,12,0.36,-428.00,712.00,16000,20240503,-71.78,4130,20241210,9.32,5060,-10.77,20250114,4135,9.19,20250203,16000,-71.78,20240503,4130,9.32,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N 20250221,141334,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4505,15,2,0.33,296856555,65200,61.64,4550,4640,4455,5830,3145,4490,4553.01,2.48,0,-8847,4763,4626,4558,4421,4353,4592,4387,22,1340,100,2870,5,1,22162300,998,-10.53,6.33,12,0.29,-428.00,712.00,16000,20240503,-71.84,4130,20241210,9.08,5060,-10.97,20250114,4135,8.95,20250203,16000,-71.84,20240503,4130,9.08,20241210,1.90,N,452200,100,22 억,,550531,N,N,0,N,00,N diff --git a/452260/price/prices-20250201.csv b/452260/price/prices-20250201.csv index c61be007f98e..8d262b3ea5a2 100644 --- a/452260/price/prices-20250201.csv +++ b/452260/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1276,-5,5,-0.39,768072942,607348,60.41,1258,1276,1257,1665,897,1281,1264.52,2.95,0,170133,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2474,-8.34,0.30,12,0.31,-153.00,4213.00,1845,20240221,-30.84,1010,20240805,26.34,1515,-15.78,20250213,1082,17.93,20250102,1607,-20.60,20240403,1010,26.34,20240805,2.55,N,452260,500,969 억,,5716249,N,N,2771,N,00,N +20250224,151341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1273,-8,5,-0.62,735663445,581923,57.88,1258,1274,1257,1665,897,1281,1264.19,2.95,0,166549,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2468,-8.32,0.30,12,0.30,-153.00,4213.00,1845,20240221,-31.00,1010,20240805,26.04,1515,-15.97,20250213,1082,17.65,20250102,1607,-20.78,20240403,1010,26.04,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,141338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1270,-11,5,-0.86,612618887,484975,48.24,1258,1274,1257,1665,897,1281,1263.20,2.95,0,125757,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2462,-8.30,0.30,12,0.25,-153.00,4213.00,1845,20240221,-31.17,1010,20240805,25.74,1515,-16.17,20250213,1082,17.38,20250102,1607,-20.97,20240403,1010,25.74,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,131341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1268,-13,5,-1.01,556414159,440688,43.83,1258,1271,1257,1665,897,1281,1262.60,2.95,0,114592,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2458,-8.29,0.30,12,0.23,-153.00,4213.00,1845,20240221,-31.27,1010,20240805,25.54,1515,-16.30,20250213,1082,17.19,20250102,1607,-21.10,20240403,1010,25.54,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,121338,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1269,-12,5,-0.94,501575715,397355,39.52,1258,1271,1257,1665,897,1281,1262.29,2.95,0,97013,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2460,-8.29,0.30,12,0.20,-153.00,4213.00,1845,20240221,-31.22,1010,20240805,25.64,1515,-16.24,20250213,1082,17.28,20250102,1607,-21.03,20240403,1010,25.64,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,111335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1261,-20,5,-1.56,435801167,345423,34.36,1258,1271,1257,1665,897,1281,1261.64,2.95,0,71978,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2445,-8.24,0.30,12,0.18,-153.00,4213.00,1845,20240221,-31.65,1010,20240805,24.85,1515,-16.77,20250213,1082,16.54,20250102,1607,-21.53,20240403,1010,24.85,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,101333,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1263,-18,5,-1.41,332475791,263472,26.21,1258,1271,1257,1665,897,1281,1261.90,2.95,0,53764,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2448,-8.25,0.30,12,0.14,-153.00,4213.00,1845,20240221,-31.54,1010,20240805,25.05,1515,-16.63,20250213,1082,16.73,20250102,1607,-21.41,20240403,1010,25.05,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N +20250224,091341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1264,-17,5,-1.33,129101765,102387,10.18,1258,1271,1257,1665,897,1281,1260.92,2.95,0,25168,1310,1295,1283,1268,1256,1303,1276,969,384,500,870,1,1,193859610,2450,-8.26,0.30,12,0.05,-153.00,4213.00,1845,20240221,-31.49,1010,20240805,25.15,1515,-16.57,20250213,1082,16.82,20250102,1607,-21.34,20240403,1010,25.15,20240805,2.55,N,452260,500,969 억,,5716249,N,N,546,N,00,N 20250221,161329,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1281,0,3,0.00,1264775727,986114,67.27,1275,1298,1271,1665,897,1281,1282.59,2.99,0,-75779,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2483,-8.37,0.30,12,0.51,-153.00,4213.00,1845,20240221,-30.57,1010,20240805,26.83,1515,-15.45,20250213,1082,18.39,20250102,1845,-30.57,20240221,1010,26.83,20240805,2.55,N,452260,500,969 억,,5792082,N,N,546,N,00,N 20250221,151334,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1281,0,3,0.00,1169745180,911965,62.21,1275,1298,1271,1665,897,1281,1282.67,2.99,0,-84899,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2483,-8.37,0.30,12,0.47,-153.00,4213.00,1845,20240221,-30.57,1010,20240805,26.83,1515,-15.45,20250213,1082,18.39,20250102,1845,-30.57,20240221,1010,26.83,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N 20250221,141335,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1282,1,2,0.08,1030488333,803322,54.80,1275,1298,1271,1665,897,1281,1282.78,2.99,0,-115564,1323,1302,1290,1269,1257,1296,1263,969,384,500,870,1,1,193859610,2485,-8.38,0.30,12,0.41,-153.00,4213.00,1845,20240221,-30.51,1010,20240805,26.93,1515,-15.38,20250213,1082,18.48,20250102,1845,-30.51,20240221,1010,26.93,20240805,2.55,N,452260,500,969 억,,5792082,N,N,12866,N,00,N diff --git a/452280/price/prices-20250201.csv b/452280/price/prices-20250201.csv index 0812bf927c9e..8151dd84a64c 100644 --- a/452280/price/prices-20250201.csv +++ b/452280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7410,10,2,0.14,866262560,118545,39.99,7210,7490,7170,9620,5180,7400,7307.03,0.24,0,-409,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1270,21.48,2.29,12,0.69,345.00,3230.00,15750,20240827,-52.95,5410,20240419,36.97,9690,-23.53,20250121,6070,22.08,20250102,15750,-52.95,20240827,5410,36.97,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,151342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7400,0,3,0.00,836695940,114553,38.64,7210,7490,7170,9620,5180,7400,7303.69,0.24,0,-8,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1268,21.45,2.29,12,0.67,345.00,3230.00,15750,20240827,-53.02,5410,20240419,36.78,9690,-23.63,20250121,6070,21.91,20250102,15750,-53.02,20240827,5410,36.78,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,141338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7340,-60,5,-0.81,543930450,75147,25.35,7210,7390,7170,9620,5180,7400,7237.41,0.24,0,-207,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1258,21.28,2.27,12,0.44,345.00,3230.00,15750,20240827,-53.40,5410,20240419,35.67,9690,-24.25,20250121,6070,20.92,20250102,15750,-53.40,20240827,5410,35.67,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,131341,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7340,-60,5,-0.81,496465280,68671,23.17,7210,7390,7170,9620,5180,7400,7228.69,0.24,0,-189,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1258,21.28,2.27,12,0.40,345.00,3230.00,15750,20240827,-53.40,5410,20240419,35.67,9690,-24.25,20250121,6070,20.92,20250102,15750,-53.40,20240827,5410,35.67,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,121338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7270,-130,5,-1.76,416570980,57745,19.48,7210,7280,7170,9620,5180,7400,7212.76,0.24,0,5497,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1246,21.07,2.25,12,0.34,345.00,3230.00,15750,20240827,-53.84,5410,20240419,34.38,9690,-24.97,20250121,6070,19.77,20250102,15750,-53.84,20240827,5410,34.38,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,111335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7210,-190,5,-2.57,373122450,51743,17.46,7210,7280,7170,9620,5180,7400,7209.69,0.24,0,2137,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1236,20.90,2.23,12,0.30,345.00,3230.00,15750,20240827,-54.22,5410,20240419,33.27,9690,-25.59,20250121,6070,18.78,20250102,15750,-54.22,20240827,5410,33.27,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,101334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7230,-170,5,-2.30,306596910,42487,14.33,7210,7280,7170,9620,5180,7400,7214.62,0.24,0,1911,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1239,20.96,2.24,12,0.25,345.00,3230.00,15750,20240827,-54.10,5410,20240419,33.64,9690,-25.39,20250121,6070,19.11,20250102,15750,-54.10,20240827,5410,33.64,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N +20250224,091342,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7270,-130,5,-1.76,154089650,21335,7.20,7210,7280,7200,9620,5180,7400,7219.21,0.24,0,973,7813,7606,7483,7276,7153,7545,7215,86,2220,500,4580,10,1,17136600,1246,21.07,2.25,12,0.12,345.00,3230.00,15750,20240827,-53.84,5410,20240419,34.38,9690,-24.97,20250121,6070,19.77,20250102,15750,-53.84,20240827,5410,34.38,20240419,4.35,N,452280,500,85 억,,40539,N,N,0,N,00,N 20250221,161329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7400,160,2,2.21,2185779170,291836,215.91,7540,7690,7360,9410,5070,7240,7489.79,0.23,0,1487,7666,7452,7346,7132,7026,7400,7080,86,2170,500,4480,10,1,17136600,1268,21.45,2.29,12,1.70,345.00,3230.00,15750,20240827,-53.02,5410,20240419,36.78,9690,-23.63,20250121,6070,21.91,20250102,15750,-53.02,20240827,5410,36.78,20240419,4.40,N,452280,500,85 억,,39082,N,N,0,N,00,N 20250221,151334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7420,180,2,2.49,2075362090,276931,204.89,7540,7690,7360,9410,5070,7240,7494.15,0.23,0,-5019,7666,7452,7346,7132,7026,7400,7080,86,2170,500,4480,10,1,17136600,1272,21.51,2.30,12,1.62,345.00,3230.00,15750,20240827,-52.89,5410,20240419,37.15,9690,-23.43,20250121,6070,22.24,20250102,15750,-52.89,20240827,5410,37.15,20240419,4.40,N,452280,500,85 억,,39082,N,N,0,N,00,N 20250221,141335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7380,140,2,1.93,1858096730,247739,183.29,7540,7690,7360,9410,5070,7240,7500.22,0.23,0,-7554,7666,7452,7346,7132,7026,7400,7080,86,2170,500,4480,10,1,17136600,1265,21.39,2.28,12,1.45,345.00,3230.00,15750,20240827,-53.14,5410,20240419,36.41,9690,-23.84,20250121,6070,21.58,20250102,15750,-53.14,20240827,5410,36.41,20240419,4.40,N,452280,500,85 억,,39082,N,N,0,N,00,N diff --git a/452300/price/prices-20250201.csv b/452300/price/prices-20250201.csv index f3b40ef1127f..fdd27b2423c8 100644 --- a/452300/price/prices-20250201.csv +++ b/452300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,-75,5,-2.60,363122740,129114,105.24,2835,2890,2775,3750,2020,2885,2812.42,2.27,0,14418,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,396,-8.19,1.27,12,0.92,-343.00,2217.00,5720,20240229,-50.87,2320,20241115,21.12,3285,-14.46,20250220,2435,15.40,20250203,5720,-50.87,20240229,2320,21.12,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,-65,5,-2.25,359541340,127840,104.20,2835,2890,2775,3750,2020,2885,2812.43,2.27,0,14505,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,398,-8.22,1.27,12,0.91,-343.00,2217.00,5720,20240229,-50.70,2320,20241115,21.55,3285,-14.16,20250220,2435,15.81,20250203,5720,-50.70,20240229,2320,21.55,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-70,5,-2.43,335181905,119156,97.12,2835,2890,2775,3750,2020,2885,2812.97,2.27,0,13919,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,397,-8.21,1.27,12,0.85,-343.00,2217.00,5720,20240229,-50.79,2320,20241115,21.34,3285,-14.31,20250220,2435,15.61,20250203,5720,-50.79,20240229,2320,21.34,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,-65,5,-2.25,328926595,116928,95.31,2835,2890,2775,3750,2020,2885,2813.07,2.27,0,14154,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,398,-8.22,1.27,12,0.83,-343.00,2217.00,5720,20240229,-50.70,2320,20241115,21.55,3285,-14.16,20250220,2435,15.81,20250203,5720,-50.70,20240229,2320,21.55,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2810,-75,5,-2.60,317298280,112792,91.93,2835,2890,2775,3750,2020,2885,2813.13,2.27,0,14493,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,396,-8.19,1.27,12,0.80,-343.00,2217.00,5720,20240229,-50.87,2320,20241115,21.12,3285,-14.46,20250220,2435,15.40,20250203,5720,-50.87,20240229,2320,21.12,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,-55,5,-1.91,234233465,83073,67.71,2835,2890,2780,3750,2020,2885,2819.61,2.27,0,6964,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,399,-8.25,1.28,12,0.59,-343.00,2217.00,5720,20240229,-50.52,2320,20241115,21.98,3285,-13.85,20250220,2435,16.22,20250203,5720,-50.52,20240229,2320,21.98,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,-80,5,-2.77,189254320,67069,54.67,2835,2890,2780,3750,2020,2885,2821.79,2.27,0,3083,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,395,-8.18,1.27,12,0.48,-343.00,2217.00,5720,20240229,-50.96,2320,20241115,20.91,3285,-14.61,20250220,2435,15.20,20250203,5720,-50.96,20240229,2320,20.91,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N +20250224,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2870,-15,5,-0.52,31812490,11144,9.08,2835,2890,2835,3750,2020,2885,2854.67,2.27,0,-507,3008,2946,2893,2831,2778,2977,2862,28,865,200,1780,5,1,14096380,405,-8.37,1.29,12,0.08,-343.00,2217.00,5720,20240229,-49.83,2320,20241115,23.71,3285,-12.63,20250220,2435,17.86,20250203,5720,-49.83,20240229,2320,23.71,20241115,1.54,N,452300,200,28 억,,319551,N,N,0,N,00,N 20250221,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2885,5,2,0.17,346505485,119476,12.02,2840,2955,2840,3740,2020,2880,2900.21,2.24,0,3580,3433,3156,3008,2731,2583,3082,2657,28,860,200,1780,5,1,14096380,407,-8.41,1.30,12,0.85,-343.00,2217.00,5720,20240229,-49.56,2320,20241115,24.35,3285,-12.18,20250220,2435,18.48,20250203,5720,-49.56,20240229,2320,24.35,20241115,1.38,N,452300,200,28 억,,315885,N,N,0,N,00,N 20250221,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2905,25,2,0.87,339713585,117119,11.78,2840,2955,2840,3740,2020,2880,2900.58,2.24,0,3672,3433,3156,3008,2731,2583,3082,2657,28,860,200,1780,5,1,14096380,409,-8.47,1.31,12,0.83,-343.00,2217.00,5720,20240229,-49.21,2320,20241115,25.22,3285,-11.57,20250220,2435,19.30,20250203,5720,-49.21,20240229,2320,25.22,20241115,1.38,N,452300,200,28 억,,315885,N,N,0,N,00,N 20250221,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2920,40,2,1.39,308571360,106359,10.70,2840,2955,2840,3740,2020,2880,2901.22,2.24,0,-35,3433,3156,3008,2731,2583,3082,2657,28,860,200,1780,5,1,14096380,412,-8.51,1.32,12,0.75,-343.00,2217.00,5720,20240229,-48.95,2320,20241115,25.86,3285,-11.11,20250220,2435,19.92,20250203,5720,-48.95,20240229,2320,25.86,20241115,1.38,N,452300,200,28 억,,315885,N,N,0,N,00,N diff --git a/452400/price/prices-20250201.csv b/452400/price/prices-20250201.csv index 36a339256fba..b5d8b09bd0ef 100644 --- a/452400/price/prices-20250201.csv +++ b/452400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10580,970,2,10.09,5357391050,507243,3969.35,9850,11210,9760,12490,6730,9610,10561.77,1.52,0,6961,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,960,5.76,0.79,12,5.59,1837.00,13452.00,33050,20240213,-67.99,7840,20241210,34.95,11210,-5.62,20250224,8810,20.09,20250203,26150,-59.54,20240311,7840,34.95,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,151342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10580,970,2,10.09,5264483890,498453,3900.56,9850,11210,9760,12490,6730,9610,10561.65,1.52,0,7838,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,960,5.76,0.79,12,5.49,1837.00,13452.00,33050,20240213,-67.99,7840,20241210,34.95,11210,-5.62,20250224,8810,20.09,20250203,26150,-59.54,20240311,7840,34.95,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,141339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10740,1130,2,11.76,4392051500,416930,3262.62,9850,11210,9760,12490,6730,9610,10534.27,1.52,0,-2470,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,974,5.85,0.80,12,4.60,1837.00,13452.00,33050,20240213,-67.50,7840,20241210,36.99,11210,-4.19,20250224,8810,21.91,20250203,26150,-58.93,20240311,7840,36.99,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,131341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10490,880,2,9.16,3706918230,352088,2755.21,9850,11210,9760,12490,6730,9610,10528.39,1.52,0,-6826,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,952,5.71,0.78,12,3.88,1837.00,13452.00,33050,20240213,-68.26,7840,20241210,33.80,11210,-6.42,20250224,8810,19.07,20250203,26150,-59.89,20240311,7840,33.80,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,121339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10300,690,2,7.18,3449808360,327221,2560.62,9850,11210,9760,12490,6730,9610,10542.75,1.52,0,-5894,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,934,5.61,0.77,12,3.61,1837.00,13452.00,33050,20240213,-68.84,7840,20241210,31.38,11210,-8.12,20250224,8810,16.91,20250203,26150,-60.61,20240311,7840,31.38,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,111336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10830,1220,2,12.70,1253004930,121018,947.01,9850,10830,9760,12490,6730,9610,10353.87,1.52,0,6777,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,982,5.90,0.81,12,1.33,1837.00,13452.00,33050,20240213,-67.23,7840,20241210,38.14,10830,0.00,20250224,8810,22.93,20250203,26150,-58.59,20240311,7840,38.14,20241210,1.11,N,452400,500,45 억,,137720,Y,N,0,N,00,N +20250224,101334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10220,610,2,6.35,511201950,50212,392.93,9850,10450,9760,12490,6730,9610,10180.87,1.52,0,1212,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,927,5.56,0.76,12,0.55,1837.00,13452.00,33050,20240213,-69.08,7840,20241210,30.36,10740,-4.84,20250117,8810,16.00,20250203,26150,-60.92,20240311,7840,30.36,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N +20250224,091342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,330,2,3.43,108006480,10854,84.94,9850,10150,9760,12490,6730,9610,9950.85,1.52,0,3107,10070,9840,9720,9490,9370,9780,9430,45,2880,500,5950,10,1,9071428,902,5.41,0.74,12,0.12,1837.00,13452.00,33050,20240213,-69.92,7840,20241210,26.79,10740,-7.45,20250117,8810,12.83,20250203,26150,-61.99,20240311,7840,26.79,20241210,1.11,N,452400,500,45 억,,137720,N,N,0,N,00,N 20250221,161330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,-90,5,-0.93,123686410,12727,30.34,9950,9950,9600,12610,6790,9700,9718.51,1.52,0,-442,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,872,5.23,0.71,12,0.14,1837.00,13452.00,35250,20240208,-72.74,7840,20241210,22.58,10740,-10.52,20250117,8810,9.08,20250203,26150,-63.25,20240311,7840,22.58,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N 20250221,151335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9680,-20,5,-0.21,115340680,11860,28.28,9950,9950,9600,12610,6790,9700,9725.18,1.52,0,-502,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,878,5.27,0.72,12,0.13,1837.00,13452.00,35250,20240208,-72.54,7840,20241210,23.47,10740,-9.87,20250117,8810,9.88,20250203,26150,-62.98,20240311,7840,23.47,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N 20250221,141336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,0,3,0.00,102531320,10535,25.12,9950,9950,9600,12610,6790,9700,9732.45,1.52,0,-673,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,880,5.28,0.72,12,0.12,1837.00,13452.00,35250,20240208,-72.48,7840,20241210,23.72,10740,-9.68,20250117,8810,10.10,20250203,26150,-62.91,20240311,7840,23.72,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N diff --git a/452430/price/prices-20250201.csv b/452430/price/prices-20250201.csv index 5cfff9f747d2..03eefd6c9093 100644 --- a/452430/price/prices-20250201.csv +++ b/452430/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,580,2,3.41,2685324920,155245,142.99,16850,18150,16540,22100,11900,17000,17297.15,1.37,0,14775,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1423,-9.88,12.66,12,1.92,-1779.00,1389.00,59200,20240220,-70.30,9270,20241209,89.64,20750,-15.28,20250214,12560,39.97,20250203,53500,-67.14,20240308,9270,89.64,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17630,630,2,3.71,2621071300,151593,139.63,16850,18150,16540,22100,11900,17000,17290.19,1.37,0,14976,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1427,-9.91,12.69,12,1.87,-1779.00,1389.00,59200,20240220,-70.22,9270,20241209,90.18,20750,-15.04,20250214,12560,40.37,20250203,53500,-67.05,20240308,9270,90.18,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,141339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17720,720,2,4.24,2499187380,144680,133.26,16850,18150,16540,22100,11900,17000,17273.90,1.37,0,17195,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1435,-9.96,12.76,12,1.79,-1779.00,1389.00,59200,20240220,-70.07,9270,20241209,91.15,20750,-14.60,20250214,12560,41.08,20250203,53500,-66.88,20240308,9270,91.15,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,131342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18140,1140,2,6.71,2283302930,132612,122.15,16850,18150,16540,22100,11900,17000,17217.92,1.37,0,13699,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1469,-10.20,13.06,12,1.64,-1779.00,1389.00,59200,20240220,-69.36,9270,20241209,95.69,20750,-12.58,20250214,12560,44.43,20250203,53500,-66.09,20240308,9270,95.69,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,121339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,600,2,3.53,1963708270,114740,105.68,16850,17840,16540,22100,11900,17000,17114.42,1.37,0,8866,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1425,-9.89,12.67,12,1.42,-1779.00,1389.00,59200,20240220,-70.27,9270,20241209,89.86,20750,-15.18,20250214,12560,40.13,20250203,53500,-67.10,20240308,9270,89.86,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,111336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17570,570,2,3.35,1534247760,90440,83.30,16850,17740,16540,22100,11900,17000,16964.26,1.37,0,9430,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1423,-9.88,12.65,12,1.12,-1779.00,1389.00,59200,20240220,-70.32,9270,20241209,89.54,20750,-15.33,20250214,12560,39.89,20250203,53500,-67.16,20240308,9270,89.54,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,101334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16700,-300,5,-1.76,879899760,52871,48.70,16850,16850,16540,22100,11900,17000,16642.39,1.37,0,-583,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1352,-9.39,12.02,12,0.65,-1779.00,1389.00,59200,20240220,-71.79,9270,20241209,80.15,20750,-19.52,20250214,12560,32.96,20250203,53500,-68.79,20240308,9270,80.15,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N +20250224,091343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16580,-420,5,-2.47,407979640,24504,22.57,16850,16850,16540,22100,11900,17000,16649.51,1.37,0,-346,18120,17560,16990,16430,15860,17840,16710,8,5100,100,10540,10,1,8096454,1342,-9.32,11.94,12,0.30,-1779.00,1389.00,59200,20240220,-71.99,9270,20241209,78.86,20750,-20.10,20250214,12560,32.01,20250203,53500,-69.01,20240308,9270,78.86,20241209,1.49,N,452430,100,8 억,,110842,N,N,0,N,00,N 20250221,161330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,60,2,0.35,1842165620,107948,44.91,16510,17550,16420,22000,11860,16940,17065.68,1.26,0,8993,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1376,-9.56,12.24,12,1.33,-1779.00,1389.00,59200,20240220,-71.28,9270,20241209,83.39,20750,-18.07,20250214,12560,35.35,20250203,53500,-68.22,20240308,9270,83.39,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N 20250221,151335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,10,2,0.06,1797747790,105333,43.82,16510,17550,16420,22000,11860,16940,17067.34,1.26,0,9185,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1372,-9.53,12.20,12,1.30,-1779.00,1389.00,59200,20240220,-71.37,9270,20241209,82.85,20750,-18.31,20250214,12560,34.95,20250203,53500,-68.32,20240308,9270,82.85,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N 20250221,141336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17050,110,2,0.65,1584755960,92774,38.60,16510,17550,16420,22000,11860,16940,17081.98,1.26,0,7178,19373,18156,17503,16286,15633,17830,15960,8,5060,100,10500,10,1,8096454,1380,-9.58,12.28,12,1.15,-1779.00,1389.00,59200,20240220,-71.20,9270,20241209,83.93,20750,-17.83,20250214,12560,35.75,20250203,53500,-68.13,20240308,9270,83.93,20241209,1.46,N,452430,100,8 억,,101996,N,N,5,N,00,N diff --git a/452450/price/prices-20250201.csv b/452450/price/prices-20250201.csv index 553fdf51621f..695819a80be0 100644 --- a/452450/price/prices-20250201.csv +++ b/452450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161342,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-520,5,-4.42,39522979200,3569391,84.09,11260,11720,10750,15300,8240,11770,11071.24,0.12,0,-25014,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,4030,50.00,8.87,12,9.96,225.00,1269.00,14390,20250219,-21.82,3605,20250204,212.07,14390,-21.82,20250219,3605,212.07,20250204,14390,-21.82,20250219,3605,212.07,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,151343,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-460,5,-3.91,37251199800,3367105,79.32,11260,11720,10750,15300,8240,11770,11062.56,0.12,0,-23672,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,4052,50.27,8.91,12,9.40,225.00,1269.00,14390,20250219,-21.40,3605,20250204,213.73,14390,-21.40,20250219,3605,213.73,20250204,14390,-21.40,20250219,3605,213.73,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,141339,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-820,5,-6.97,31730817010,2867145,67.54,11260,11720,10750,15300,8240,11770,11066.22,0.12,0,-23328,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,3923,48.67,8.63,12,8.00,225.00,1269.00,14390,20250219,-23.91,3605,20250204,203.74,14390,-23.91,20250219,3605,203.74,20250204,14390,-23.91,20250219,3605,203.74,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,131342,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-820,5,-6.97,27972581570,2521982,59.41,11260,11720,10770,15300,8240,11770,11090.60,0.12,0,-23891,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,3923,48.67,8.63,12,7.04,225.00,1269.00,14390,20250219,-23.91,3605,20250204,203.74,14390,-23.91,20250219,3605,203.74,20250204,14390,-23.91,20250219,3605,203.74,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,121339,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,-960,5,-8.16,24228726160,2180210,51.36,11260,11720,10770,15300,8240,11770,11112.01,0.12,0,-23092,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,3873,48.04,8.52,12,6.09,225.00,1269.00,14390,20250219,-24.88,3605,20250204,199.86,14390,-24.88,20250219,3605,199.86,20250204,14390,-24.88,20250219,3605,199.86,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,111336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-850,5,-7.22,20091258360,1799387,42.39,11260,11720,10870,15300,8240,11770,11164.48,0.12,0,-22161,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,3912,48.53,8.61,12,5.02,225.00,1269.00,14390,20250219,-24.11,3605,20250204,202.91,14390,-24.11,20250219,3605,202.91,20250204,14390,-24.11,20250219,3605,202.91,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,101335,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,-590,5,-5.01,15093840920,1345991,31.71,11260,11720,11020,15300,8240,11770,11212.53,0.12,0,-16518,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,4005,49.69,8.81,12,3.76,225.00,1269.00,14390,20250219,-22.31,3605,20250204,210.12,14390,-22.31,20250219,3605,210.12,20250204,14390,-22.31,20250219,3605,210.12,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N +20250224,091343,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-620,5,-5.27,5778349610,510719,12.03,11260,11720,11100,15300,8240,11770,11311.12,0.12,0,-759,13076,12422,11966,11312,10856,12195,11085,36,3530,100,0,10,1,35826000,3995,49.56,8.79,12,1.43,225.00,1269.00,14390,20250219,-22.52,3605,20250204,209.29,14390,-22.52,20250219,3605,209.29,20250204,14390,-22.52,20250219,3605,209.29,20250204,0.00,N,452450,100,35 억,,41682,N,N,0,N,02,N 20250221,161330,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-570,5,-4.62,49835612260,4142797,52.09,11930,12620,11510,16040,8640,12340,12030.49,0.22,0,-34170,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4217,52.31,9.28,12,11.56,225.00,1269.00,14390,20250219,-18.21,3605,20250204,226.49,14390,-18.21,20250219,3605,226.49,20250204,14390,-18.21,20250219,3605,226.49,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N 20250221,151335,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-490,5,-3.97,48414254690,4022245,50.58,11930,12620,11510,16040,8640,12340,12036.60,0.22,0,-34170,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4245,52.67,9.34,12,11.23,225.00,1269.00,14390,20250219,-17.65,3605,20250204,228.71,14390,-17.65,20250219,3605,228.71,20250204,14390,-17.65,20250219,3605,228.71,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N 20250221,141336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-340,5,-2.76,45107194710,3744517,47.09,11930,12620,11510,16040,8640,12340,12046.17,0.22,0,-35663,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4299,53.33,9.46,12,10.45,225.00,1269.00,14390,20250219,-16.61,3605,20250204,232.87,14390,-16.61,20250219,3605,232.87,20250204,14390,-16.61,20250219,3605,232.87,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N diff --git a/452670/price/prices-20250201.csv b/452670/price/prices-20250201.csv index ef2555a87ece..7dcbf6bb9127 100644 --- a/452670/price/prices-20250201.csv +++ b/452670/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25533325,12730,5238.68,2005,2010,2000,2610,1410,2010,2005.76,0.01,0,233,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.24,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25414735,12671,5214.40,2005,2010,2000,2610,1410,2010,2005.74,0.01,0,233,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.24,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,19387675,9665,3977.37,2005,2010,2000,2610,1410,2010,2005.97,0.01,0,233,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.19,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,14248860,7102,2922.63,2005,2010,2000,2610,1410,2010,2006.32,0.01,0,233,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.14,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,11540105,5751,2366.67,2005,2010,2000,2610,1410,2010,2006.63,0.01,0,233,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.11,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6246370,3117,1282.72,2005,2010,2000,2610,1410,2010,2003.97,0.01,0,243,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4375700,2184,898.77,2005,2010,2000,2610,1410,2010,2003.53,0.01,0,243,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.04,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N +20250224,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,683735,341,140.33,2005,2010,2000,2610,1410,2010,2005.09,0.01,0,243,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N 20250221,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,487420,243,2.38,2000,2010,2000,2610,1410,2010,2005.84,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N 20250221,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N 20250221,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,388930,194,1.90,2000,2010,2000,2610,1410,2010,2004.79,0.01,0,-10,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,651,N,N,0,N,00,N diff --git a/452980/price/prices-20250201.csv b/452980/price/prices-20250201.csv index 932ff65defe0..6201b67e4749 100644 --- a/452980/price/prices-20250201.csv +++ b/452980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161342,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1996,2,2,0.10,159634058,80064,80.38,1993,1996,1992,2590,1396,1994,1993.83,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.84,1.02,12,0.42,25.00,1966.00,1996,20250224,0.00,1928,20240213,3.53,1996,0.00,20250224,1941,2.83,20250120,1996,0.00,20250224,1935,3.15,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,151343,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1995,1,2,0.05,154997364,77741,78.04,1993,1995,1992,2590,1396,1994,1993.77,5.17,0,-94,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.80,1.01,12,0.41,25.00,1966.00,1995,20250221,0.00,1928,20240213,3.48,1995,0.00,20250221,1941,2.78,20250120,1995,0.00,20250221,1935,3.10,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,141340,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1994,0,3,0.00,139618997,70029,70.30,1993,1995,1992,2590,1396,1994,1993.73,5.17,0,-94,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.76,1.01,12,0.37,25.00,1966.00,1995,20250221,-0.05,1928,20240213,3.42,1995,0.00,20250221,1941,2.73,20250120,1995,-0.05,20250221,1935,3.05,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,131343,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1992,-2,5,-0.10,76132765,38200,38.35,1993,1995,1992,2590,1396,1994,1993.00,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.68,1.01,12,0.20,25.00,1966.00,1995,20250221,-0.15,1928,20240213,3.32,1995,0.00,20250221,1941,2.63,20250120,1995,-0.15,20250221,1935,2.95,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,121340,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1992,-2,5,-0.10,75555064,37910,38.06,1993,1995,1992,2590,1396,1994,1993.01,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.68,1.01,12,0.20,25.00,1966.00,1995,20250221,-0.15,1928,20240213,3.32,1995,0.00,20250221,1941,2.63,20250120,1995,-0.15,20250221,1935,2.95,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,111337,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1993,-1,5,-0.05,73279143,36768,36.91,1993,1995,1993,2590,1396,1994,1993.01,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.72,1.01,12,0.19,25.00,1966.00,1995,20250221,-0.10,1928,20240213,3.37,1995,0.00,20250221,1941,2.68,20250120,1995,-0.10,20250221,1935,3.00,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,101335,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1993,-1,5,-0.05,52380538,26282,26.38,1993,1995,1993,2590,1396,1994,1993.02,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.72,1.01,12,0.14,25.00,1966.00,1995,20250221,-0.10,1928,20240213,3.37,1995,0.00,20250221,1941,2.68,20250120,1995,-0.10,20250221,1935,3.00,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N +20250224,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,13211659,6629,6.65,1993,1994,1993,2590,1396,1994,1993.01,5.17,0,-100,1998,1996,1993,1991,1988,1997,1992,19,596,100,1470,1,1,18905000,377,79.72,1.01,12,0.04,25.00,1966.00,1995,20250221,-0.10,1928,20240213,3.37,1995,-0.10,20250221,1941,2.68,20250120,1995,-0.10,20250221,1935,3.00,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N 20250221,161331,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1994,3,2,0.15,198461952,99530,200.49,1990,1995,1990,2585,1394,1991,1993.99,5.17,0,16,1994,1992,1990,1988,1986,1993,1989,19,594,100,1470,1,1,18905000,377,79.76,1.01,12,0.53,25.00,1966.00,1995,20250221,-0.05,1927,20240208,3.48,1995,-0.05,20250221,1941,2.73,20250120,1995,-0.05,20250221,1935,3.05,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N 20250221,151336,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1993,2,2,0.10,196352356,98472,198.36,1990,1995,1990,2585,1394,1991,1993.99,5.17,0,16,1994,1992,1990,1988,1986,1993,1989,19,594,100,1470,1,1,18905000,377,79.72,1.01,12,0.52,25.00,1966.00,1995,20250221,-0.10,1927,20240208,3.43,1995,-0.10,20250221,1941,2.68,20250120,1995,-0.10,20250221,1935,3.00,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N 20250221,141337,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1994,3,2,0.15,144612914,72536,146.11,1990,1995,1990,2585,1394,1991,1993.67,5.17,0,16,1994,1992,1990,1988,1986,1993,1989,19,594,100,1470,1,1,18905000,377,79.76,1.01,12,0.38,25.00,1966.00,1995,20250221,-0.05,1927,20240208,3.48,1995,-0.05,20250221,1941,2.73,20250120,1995,-0.05,20250221,1935,3.05,20241226,0.00,N,452980,100,18 억,,976943,N,N,0,N,00,N diff --git a/453340/price/prices-20250201.csv b/453340/price/prices-20250201.csv index 86eb669d8292..da8e1bb10a27 100644 --- a/453340/price/prices-20250201.csv +++ b/453340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14480,600,2,4.32,1081327890,76125,210.90,13960,14560,13720,18040,9720,13880,14204.85,14.04,0,1270,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4798,12.49,0.78,12,0.23,1159.00,18555.00,16110,20241219,-10.12,10050,20240805,44.08,15100,-4.11,20250110,13130,10.28,20250210,16110,-10.12,20241219,10050,44.08,20240805,0.20,N,453340,500,169 억,,4651135,N,N,104,N,00,N +20250224,151344,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14450,570,2,4.11,1057688110,74492,206.38,13960,14560,13720,18040,9720,13880,14199.02,14.04,0,1377,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4788,12.47,0.78,12,0.22,1159.00,18555.00,16110,20241219,-10.30,10050,20240805,43.78,15100,-4.30,20250110,13130,10.05,20250210,16110,-10.30,20241219,10050,43.78,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,141340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14460,580,2,4.18,934249580,65976,182.78,13960,14520,13720,18040,9720,13880,14160.78,14.04,0,2987,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4791,12.48,0.78,12,0.20,1159.00,18555.00,16110,20241219,-10.24,10050,20240805,43.88,15100,-4.24,20250110,13130,10.13,20250210,16110,-10.24,20241219,10050,43.88,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,131343,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14430,550,2,3.96,738601520,52444,145.29,13960,14470,13720,18040,9720,13880,14083.93,14.04,0,6177,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4781,12.45,0.78,12,0.16,1159.00,18555.00,16110,20241219,-10.43,10050,20240805,43.58,15100,-4.44,20250110,13130,9.90,20250210,16110,-10.43,20241219,10050,43.58,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,121340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14230,350,2,2.52,567745410,40514,112.24,13960,14250,13720,18040,9720,13880,14013.82,14.04,0,6265,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4715,12.28,0.77,12,0.12,1159.00,18555.00,16110,20241219,-11.67,10050,20240805,41.59,15100,-5.76,20250110,13130,8.38,20250210,16110,-11.67,20241219,10050,41.59,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,111337,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14160,280,2,2.02,412182940,29548,81.86,13960,14170,13720,18040,9720,13880,13949.79,14.04,0,4174,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4692,12.22,0.76,12,0.09,1159.00,18555.00,16110,20241219,-12.10,10050,20240805,40.90,15100,-6.23,20250110,13130,7.84,20250210,16110,-12.10,20241219,10050,40.90,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,101336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,-10,5,-0.07,224368860,16180,44.83,13960,13960,13720,18040,9720,13880,13866.99,14.04,0,-2530,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4596,11.97,0.75,12,0.05,1159.00,18555.00,16110,20241219,-13.90,10050,20240805,38.01,15100,-8.15,20250110,13130,5.64,20250210,16110,-13.90,20241219,10050,38.01,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N +20250224,091344,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13840,-40,5,-0.29,51088050,3690,10.22,13960,13960,13720,18040,9720,13880,13844.23,14.04,0,-1459,14173,14026,13773,13626,13373,14100,13700,169,4160,500,10540,10,1,33135540,4586,11.94,0.75,12,0.01,1159.00,18555.00,16110,20241219,-14.09,10050,20240805,37.71,15100,-8.34,20250110,13130,5.41,20250210,16110,-14.09,20241219,10050,37.71,20240805,0.20,N,453340,500,169 억,,4651135,N,N,0,N,00,N 20250221,161331,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13880,240,2,1.76,493393540,36003,50.66,13600,13920,13520,17730,9550,13640,13702.35,14.05,0,5459,13786,13712,13636,13562,13486,13750,13600,169,4090,500,10360,10,1,33135540,4599,11.98,0.75,12,0.11,1159.00,18555.00,16110,20241219,-13.84,10050,20240805,38.11,15100,-8.08,20250110,13130,5.71,20250210,16110,-13.84,20241219,10050,38.11,20240805,0.20,N,453340,500,169 억,,4656769,N,N,49,N,00,N 20250221,151336,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13830,190,2,1.39,425210630,31090,43.75,13600,13900,13520,17730,9550,13640,13676.77,14.05,0,4963,13786,13712,13636,13562,13486,13750,13600,169,4090,500,10360,10,1,33135540,4583,11.93,0.75,12,0.09,1159.00,18555.00,16110,20241219,-14.15,10050,20240805,37.61,15100,-8.41,20250110,13130,5.33,20250210,16110,-14.15,20241219,10050,37.61,20240805,0.20,N,453340,500,169 억,,4656769,N,N,49,N,00,N 20250221,141337,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13580,-60,5,-0.44,201402530,14805,20.83,13600,13700,13520,17730,9550,13640,13603.68,14.05,0,3192,13786,13712,13636,13562,13486,13750,13600,169,4090,500,10360,10,1,33135540,4500,11.72,0.73,12,0.04,1159.00,18555.00,16110,20241219,-15.70,10050,20240805,35.12,15100,-10.07,20250110,13130,3.43,20250210,16110,-15.70,20241219,10050,35.12,20240805,0.20,N,453340,500,169 억,,4656769,N,N,49,N,00,N diff --git a/453450/price/prices-20250201.csv b/453450/price/prices-20250201.csv index 24d5e18c3999..62448241ae9a 100644 --- a/453450/price/prices-20250201.csv +++ b/453450/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17990,590,2,3.39,1444421480,81942,196.80,17400,18010,17020,22600,12180,17400,17626.78,3.02,0,11934,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1429,27.22,1.52,12,1.03,661.00,11848.00,82200,20240614,-78.11,13640,20241209,31.89,20050,-10.27,20250117,15550,15.69,20250203,82200,-78.11,20240614,13640,31.89,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,151344,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17920,520,2,2.99,1393006170,79077,189.92,17400,18010,17020,22600,12180,17400,17616.00,3.02,0,11686,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1423,27.11,1.51,12,1.00,661.00,11848.00,82200,20240614,-78.20,13640,20241209,31.38,20050,-10.62,20250117,15550,15.24,20250203,82200,-78.20,20240614,13640,31.38,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,141341,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17890,490,2,2.82,1048633620,59896,143.85,17400,17990,17020,22600,12180,17400,17507.69,3.02,0,6389,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1421,27.07,1.51,12,0.75,661.00,11848.00,82200,20240614,-78.24,13640,20241209,31.16,20050,-10.77,20250117,15550,15.05,20250203,82200,-78.24,20240614,13640,31.16,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,131343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17600,200,2,1.15,691079340,39862,95.74,17400,17700,17020,22600,12180,17400,17336.69,3.02,0,2685,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1398,26.63,1.49,12,0.50,661.00,11848.00,82200,20240614,-78.59,13640,20241209,29.03,20050,-12.22,20250117,15550,13.18,20250203,82200,-78.59,20240614,13640,29.03,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,121340,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17570,170,2,0.98,478868220,27808,66.79,17400,17570,17020,22600,12180,17400,17220.09,3.02,0,141,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1396,26.58,1.48,12,0.35,661.00,11848.00,82200,20240614,-78.63,13640,20241209,28.81,20050,-12.37,20250117,15550,12.99,20250203,82200,-78.63,20240614,13640,28.81,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,111337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17250,-150,5,-0.86,374898350,21844,52.46,17400,17400,17020,22600,12180,17400,17161.80,3.02,0,-1635,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1370,26.10,1.46,12,0.28,661.00,11848.00,82200,20240614,-79.01,13640,20241209,26.47,20050,-13.97,20250117,15550,10.93,20250203,82200,-79.01,20240614,13640,26.47,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,101336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17280,-120,5,-0.69,337391960,19666,47.23,17400,17400,17020,22600,12180,17400,17155.27,3.02,0,-1876,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1373,26.14,1.46,12,0.25,661.00,11848.00,82200,20240614,-78.98,13640,20241209,26.69,20050,-13.82,20250117,15550,11.13,20250203,82200,-78.98,20240614,13640,26.69,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N +20250224,091344,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17130,-270,5,-1.55,124809840,7296,17.52,17400,17400,17020,22600,12180,17400,17103.89,3.02,0,-5135,17793,17596,17303,17106,16813,17695,17205,16,5200,200,10780,10,1,7942750,1361,25.92,1.45,12,0.09,661.00,11848.00,82200,20240614,-79.16,13640,20241209,25.59,20050,-14.56,20250117,15550,10.16,20250203,82200,-79.16,20240614,13640,25.59,20241209,2.38,N,453450,200,15 억,,239698,N,N,0,N,00,N 20250221,161331,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17400,260,2,1.52,708844030,41056,65.48,17010,17500,17010,22250,12000,17140,17263.75,2.92,0,7530,18180,17660,17370,16850,16560,17515,16705,16,5110,200,10620,10,1,7942750,1382,26.32,1.47,12,0.52,661.00,11848.00,82200,20240614,-78.83,13640,20241209,27.57,20050,-13.22,20250117,15550,11.90,20250203,82200,-78.83,20240614,13640,27.57,20241209,2.39,N,453450,200,15 억,,232225,N,N,0,N,00,N 20250221,151336,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17360,220,2,1.28,633638360,36732,58.59,17010,17500,17010,22250,12000,17140,17250.39,2.92,0,7901,18180,17660,17370,16850,16560,17515,16705,16,5110,200,10620,10,1,7942750,1379,26.26,1.47,12,0.46,661.00,11848.00,82200,20240614,-78.88,13640,20241209,27.27,20050,-13.42,20250117,15550,11.64,20250203,82200,-78.88,20240614,13640,27.27,20241209,2.39,N,453450,200,15 억,,232225,N,N,0,N,00,N 20250221,141337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17120,-20,5,-0.12,500975530,29044,46.32,17010,17500,17010,22250,12000,17140,17248.95,2.92,0,4183,18180,17660,17370,16850,16560,17515,16705,16,5110,200,10620,10,1,7942750,1360,25.90,1.44,12,0.37,661.00,11848.00,82200,20240614,-79.17,13640,20241209,25.51,20050,-14.61,20250117,15550,10.10,20250203,82200,-79.17,20240614,13640,25.51,20241209,2.39,N,453450,200,15 억,,232225,N,N,0,N,00,N diff --git a/453860/price/prices-20250201.csv b/453860/price/prices-20250201.csv index 3b923b48e7bf..0123129d9e1f 100644 --- a/453860/price/prices-20250201.csv +++ b/453860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18860,-140,5,-0.74,236939920,12642,52.60,19000,19050,18530,24700,13300,19000,18742.28,1.16,0,-3524,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1067,12.21,2.28,12,0.22,1545.00,8273.00,51800,20240529,-63.59,16100,20241210,17.14,21050,-10.40,20250108,16590,13.68,20250210,51800,-63.59,20240529,16100,17.14,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,151344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18870,-130,5,-0.68,229491290,12249,50.96,19000,19050,18530,24700,13300,19000,18735.51,1.16,0,-3507,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1068,12.21,2.28,12,0.22,1545.00,8273.00,51800,20240529,-63.57,16100,20241210,17.20,21050,-10.36,20250108,16590,13.74,20250210,51800,-63.57,20240529,16100,17.20,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,141341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18770,-230,5,-1.21,212186640,11333,47.15,19000,19050,18530,24700,13300,19000,18722.90,1.16,0,-3407,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1062,12.15,2.27,12,0.20,1545.00,8273.00,51800,20240529,-63.76,16100,20241210,16.58,21050,-10.83,20250108,16590,13.14,20250210,51800,-63.76,20240529,16100,16.58,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,131343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18880,-120,5,-0.63,157452200,8413,35.00,19000,19050,18530,24700,13300,19000,18715.35,1.16,0,-2477,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1068,12.22,2.28,12,0.15,1545.00,8273.00,51800,20240529,-63.55,16100,20241210,17.27,21050,-10.31,20250108,16590,13.80,20250210,51800,-63.55,20240529,16100,17.27,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,121341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18980,-20,5,-0.11,148574730,7944,33.05,19000,19050,18530,24700,13300,19000,18702.76,1.16,0,-2217,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1074,12.28,2.29,12,0.14,1545.00,8273.00,51800,20240529,-63.36,16100,20241210,17.89,21050,-9.83,20250108,16590,14.41,20250210,51800,-63.36,20240529,16100,17.89,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,111338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18700,-300,5,-1.58,118061840,6321,26.30,19000,19000,18530,24700,13300,19000,18677.72,1.16,0,-1901,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1058,12.10,2.26,12,0.11,1545.00,8273.00,51800,20240529,-63.90,16100,20241210,16.15,21050,-11.16,20250108,16590,12.72,20250210,51800,-63.90,20240529,16100,16.15,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,101336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18650,-350,5,-1.84,95748110,5127,21.33,19000,19000,18530,24700,13300,19000,18675.27,1.16,0,-1309,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1055,12.07,2.25,12,0.09,1545.00,8273.00,51800,20240529,-64.00,16100,20241210,15.84,21050,-11.40,20250108,16590,12.42,20250210,51800,-64.00,20240529,16100,15.84,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N +20250224,091345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18610,-390,5,-2.05,54945540,2938,12.22,19000,19000,18530,24700,13300,19000,18701.68,1.16,0,-1870,19633,19316,18833,18516,18033,19475,18675,28,5700,500,13300,10,1,5657215,1053,12.05,2.25,12,0.05,1545.00,8273.00,51800,20240529,-64.07,16100,20241210,15.59,21050,-11.59,20250108,16590,12.18,20250210,51800,-64.07,20240529,16100,15.59,20241210,1.85,N,453860,500,28 억,,65515,N,N,3,N,00,N 20250221,161332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19000,670,2,3.66,453428700,23989,124.66,18360,19150,18350,23800,12840,18330,18901.46,1.03,0,7781,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1075,12.30,2.30,12,0.42,1545.00,8273.00,51800,20240529,-63.32,16100,20241210,18.01,21050,-9.74,20250108,16590,14.53,20250210,51800,-63.32,20240529,16100,18.01,20241210,1.83,N,453860,500,28 억,,58180,N,N,3,N,00,N 20250221,151337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18950,620,2,3.38,436787000,23112,120.10,18360,19150,18350,23800,12840,18330,18898.71,1.03,0,7802,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1072,12.27,2.29,12,0.41,1545.00,8273.00,51800,20240529,-63.42,16100,20241210,17.70,21050,-9.98,20250108,16590,14.23,20250210,51800,-63.42,20240529,16100,17.70,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N 20250221,141338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18920,590,2,3.22,411259350,21765,113.10,18360,19150,18350,23800,12840,18330,18895.44,1.03,0,7703,18990,18660,18480,18150,17970,18570,18060,28,5470,500,12830,10,1,5657215,1070,12.25,2.29,12,0.38,1545.00,8273.00,51800,20240529,-63.47,16100,20241210,17.52,21050,-10.12,20250108,16590,14.04,20250210,51800,-63.47,20240529,16100,17.52,20241210,1.83,N,453860,500,28 억,,58180,N,N,46,N,00,N diff --git a/454640/price/prices-20250201.csv b/454640/price/prices-20250201.csv index f13ce315c2ec..0728b8265488 100644 --- a/454640/price/prices-20250201.csv +++ b/454640/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,3068580,1481,203.71,2090,2090,2070,2710,1460,2085,2071.96,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,67.10,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,3058180,1476,203.03,2090,2090,2070,2710,1460,2085,2071.94,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,67.10,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,3058180,1476,203.03,2090,2090,2070,2710,1460,2085,2071.94,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,67.10,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,3058180,1476,203.03,2090,2090,2070,2710,1460,2085,2071.94,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,67.10,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3014500,1455,200.14,2090,2090,2070,2710,1460,2085,2071.82,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,66.94,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3014500,1455,200.14,2090,2090,2070,2710,1460,2085,2071.82,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,66.94,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,1572685,759,104.40,2090,2090,2070,2710,1460,2085,2072.05,0.01,0,251,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,112,66.77,1.12,12,0.01,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N +20250224,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,415,N,N,0,N,00,N 20250221,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1505970,727,84.24,2085,2085,2070,2700,1460,2080,2071.49,0.01,0,48,2096,2087,2076,2067,2056,2082,2062,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,367,N,N,0,N,00,N 20250221,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1505970,727,84.24,2085,2085,2070,2700,1460,2080,2071.49,0.01,0,48,2096,2087,2076,2067,2056,2082,2062,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,367,N,N,0,N,00,N 20250221,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1505970,727,84.24,2085,2085,2070,2700,1460,2080,2071.49,0.01,0,48,2096,2087,2076,2067,2056,2082,2062,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,367,N,N,0,N,00,N diff --git a/454750/price/prices-20250201.csv b/454750/price/prices-20250201.csv index 4ebe5b435af1..73e391ee7f64 100644 --- a/454750/price/prices-20250201.csv +++ b/454750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6089595,3006,18.13,2020,2030,2020,2645,1425,2035,2025.81,0.04,0,-135,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2035,-0.25,20250213,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6089595,3006,18.13,2020,2030,2020,2645,1425,2035,2025.81,0.04,0,-135,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2035,-0.25,20250213,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6089595,3006,18.13,2020,2030,2020,2645,1425,2035,2025.81,0.04,0,-135,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2035,-0.25,20250213,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6089595,3006,18.13,2020,2030,2020,2645,1425,2035,2025.81,0.04,0,-135,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2035,-0.25,20250213,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4085985,2019,12.18,2020,2030,2020,2645,1425,2035,2023.77,0.04,0,241,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.04,1.05,12,0.03,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2035,-0.49,20250213,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3741735,1849,11.15,2020,2030,2020,2645,1425,2035,2023.65,0.04,0,241,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.26,1.05,12,0.03,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2035,-0.25,20250213,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2074960,1025,6.18,2020,2030,2020,2645,1425,2035,2024.35,0.04,0,159,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,146,88.04,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2035,-0.49,20250213,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N +20250224,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.04,0,0,2045,2040,2030,2025,2015,2042,2027,7,610,100,1420,5,1,7202000,147,88.48,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.13,1970,20241226,3.30,2035,0.00,20250213,1980,2.78,20250113,2215,-8.13,20240510,1970,3.30,20241226,0.00,N,454750,100,7 억,,3138,N,N,0,N,00,N 20250221,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,33580235,16581,172.16,2020,2035,2020,2625,1415,2020,2025.22,0.03,0,1140,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,7202000,147,88.48,1.05,12,0.23,23.00,1932.00,2215,20240510,-8.13,1970,20241226,3.30,2035,0.00,20250213,1980,2.78,20250113,2215,-8.13,20240510,1970,3.30,20241226,0.00,N,454750,100,7 억,,1998,N,N,0,N,00,N 20250221,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,33462205,16523,171.56,2020,2035,2020,2625,1415,2020,2025.19,0.03,0,1140,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,7202000,147,88.48,1.05,12,0.23,23.00,1932.00,2215,20240510,-8.13,1970,20241226,3.30,2035,0.00,20250213,1980,2.78,20250113,2215,-8.13,20240510,1970,3.30,20241226,0.00,N,454750,100,7 억,,1998,N,N,0,N,00,N 20250221,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,28768710,14208,147.52,2020,2035,2020,2625,1415,2020,2024.82,0.03,0,1140,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.20,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2035,0.00,20250213,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1998,N,N,0,N,00,N diff --git a/454910/price/prices-20250201.csv b/454910/price/prices-20250201.csv index 48764be215cf..790a90b64198 100644 --- a/454910/price/prices-20250201.csv +++ b/454910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161344,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69900,-2100,5,-2.92,26655631700,380855,89.89,70100,71000,69500,93600,50400,72000,69988.98,3.89,0,-33861,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45309,-233.00,10.32,12,0.59,-300.00,6770.00,109300,20240712,-36.05,49850,20241220,40.22,77000,-9.22,20250218,56200,24.38,20250102,109300,-36.05,20240712,49850,40.22,20241220,1.27,N,454910,500,324 억,,2524520,N,N,733,N,00,N +20250224,151345,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69900,-2100,5,-2.92,25140296700,359182,84.77,70100,71000,69500,93600,50400,72000,69993.02,3.89,0,-31355,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45309,-233.00,10.32,12,0.55,-300.00,6770.00,109300,20240712,-36.05,49850,20241220,40.22,77000,-9.22,20250218,56200,24.38,20250102,109300,-36.05,20240712,49850,40.22,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,141342,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69800,-2200,5,-3.06,22496783000,321361,75.85,70100,71000,69500,93600,50400,72000,70004.52,3.89,0,-29631,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45244,-232.67,10.31,12,0.50,-300.00,6770.00,109300,20240712,-36.14,49850,20241220,40.02,77000,-9.35,20250218,56200,24.20,20250102,109300,-36.14,20240712,49850,40.02,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,131344,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70000,-2000,5,-2.78,19985274000,285433,67.37,70100,71000,69500,93600,50400,72000,70017.18,3.89,0,-19302,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45374,-233.33,10.34,12,0.44,-300.00,6770.00,109300,20240712,-35.96,49850,20241220,40.42,77000,-9.09,20250218,56200,24.56,20250102,109300,-35.96,20240712,49850,40.42,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,121342,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70000,-2000,5,-2.78,18518777300,264462,62.42,70100,71000,69500,93600,50400,72000,70024.11,3.89,0,-18548,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45374,-233.33,10.34,12,0.41,-300.00,6770.00,109300,20240712,-35.96,49850,20241220,40.42,77000,-9.09,20250218,56200,24.56,20250102,109300,-35.96,20240712,49850,40.42,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,111339,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70300,-1700,5,-2.36,16861252600,240824,56.84,70100,71000,69500,93600,50400,72000,70014.58,3.89,0,-15004,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45568,-234.33,10.38,12,0.37,-300.00,6770.00,109300,20240712,-35.68,49850,20241220,41.02,77000,-8.70,20250218,56200,25.09,20250102,109300,-35.68,20240712,49850,41.02,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,101337,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,69700,-2300,5,-3.19,14126172800,201737,47.61,70100,71000,69500,93600,50400,72000,70022.41,3.89,0,-14323,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45180,-232.33,10.30,12,0.31,-300.00,6770.00,109300,20240712,-36.23,49850,20241220,39.82,77000,-9.48,20250218,56200,24.02,20250102,109300,-36.23,20240712,49850,39.82,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N +20250224,091345,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,70300,-1700,5,-2.36,4637105900,65941,15.56,70100,71000,69900,93600,50400,72000,70321.25,3.89,0,-251,74200,73100,71900,70800,69600,73650,71350,324,21600,500,50400,100,1,64819980,45568,-234.33,10.38,12,0.10,-300.00,6770.00,109300,20240712,-35.68,49850,20241220,41.02,77000,-8.70,20250218,56200,25.09,20250102,109300,-35.68,20240712,49850,41.02,20241220,1.27,N,454910,500,324 억,,2524520,N,N,6,N,00,N 20250221,161332,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,72000,700,2,0.98,30265341500,419919,58.66,70700,73000,70700,92600,50000,71300,72074.61,3.95,0,-40708,76366,73832,72366,69832,68366,73100,69100,324,21300,500,49910,100,1,64819980,46670,-240.00,10.64,12,0.65,-300.00,6770.00,109300,20240712,-34.13,49850,20241220,44.43,77000,-6.49,20250218,56200,28.11,20250102,109300,-34.13,20240712,49850,44.43,20241220,1.24,N,454910,500,324 억,,2562850,N,N,6,N,00,N 20250221,151337,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,71900,600,2,0.84,29281719600,406252,56.75,70700,73000,70700,92600,50000,71300,72077.77,3.95,0,-40056,76366,73832,72366,69832,68366,73100,69100,324,21300,500,49910,100,1,64819980,46606,-239.67,10.62,12,0.63,-300.00,6770.00,109300,20240712,-34.22,49850,20241220,44.23,77000,-6.62,20250218,56200,27.94,20250102,109300,-34.22,20240712,49850,44.23,20241220,1.24,N,454910,500,324 억,,2562850,N,N,1238,N,00,N 20250221,141338,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,71800,500,2,0.70,26686710900,370173,51.71,70700,73000,70700,92600,50000,71300,72092.59,3.95,0,-41746,76366,73832,72366,69832,68366,73100,69100,324,21300,500,49910,100,1,64819980,46541,-239.33,10.61,12,0.57,-300.00,6770.00,109300,20240712,-34.31,49850,20241220,44.03,77000,-6.75,20250218,56200,27.76,20250102,109300,-34.31,20240712,49850,44.03,20241220,1.24,N,454910,500,324 억,,2562850,N,N,1238,N,00,N diff --git a/455250/price/prices-20250201.csv b/455250/price/prices-20250201.csv index 4dd8d37cfce8..df1361afe20f 100644 --- a/455250/price/prices-20250201.csv +++ b/455250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2716950,1292,64.89,2115,2120,2100,2745,1485,2115,2102.90,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,-0.71,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2693740,1281,64.34,2115,2120,2100,2745,1485,2115,2102.84,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,-0.71,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2693740,1281,64.34,2115,2120,2100,2745,1485,2115,2102.84,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,-0.71,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2693740,1281,64.34,2115,2120,2100,2745,1485,2115,2102.84,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,-0.71,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2693740,1281,64.34,2115,2120,2100,2745,1485,2115,2102.84,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,-0.71,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2624270,1248,62.68,2115,2120,2100,2745,1485,2115,2102.78,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.24,1697,20240322,24.93,2125,-0.24,20250214,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1246345,592,29.73,2115,2120,2100,2745,1485,2115,2105.31,0.66,0,-6,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,90,70.00,1.07,12,0.01,30.00,1958.00,2125,20250214,-1.18,1697,20240322,23.75,2125,-1.18,20250214,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N +20250224,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6345,3,0.15,2115,2115,2115,2745,1485,2115,2115.00,0.66,0,0,2131,2122,2111,2102,2091,2117,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2125,20250214,-0.47,1697,20240322,24.63,2125,-0.47,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N 20250221,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4201730,1991,56.37,2120,2120,2100,2745,1485,2115,2110.36,0.66,0,0,2135,2125,2115,2105,2095,2120,2100,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.05,30.00,1958.00,2125,20250214,-0.47,1697,20240322,24.63,2125,-0.47,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N 20250221,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4201730,1991,56.37,2120,2120,2100,2745,1485,2115,2110.36,0.66,0,0,2135,2125,2115,2105,2095,2120,2100,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.05,30.00,1958.00,2125,20250214,-0.47,1697,20240322,24.63,2125,-0.47,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N 20250221,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2051085,973,27.55,2120,2120,2105,2745,1485,2115,2108.00,0.66,0,0,2135,2125,2115,2105,2095,2120,2100,4,630,100,1310,5,1,4305000,91,70.17,1.08,12,0.02,30.00,1958.00,2125,20250214,-0.94,1697,20240322,24.04,2125,-0.94,20250214,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,N,455250,100,4 억,,28487,N,N,0,N,00,N diff --git a/455310/price/prices-20250201.csv b/455310/price/prices-20250201.csv index 6acfa23a2dc9..cedd3c023a12 100644 --- a/455310/price/prices-20250201.csv +++ b/455310/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,151346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,141342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,131345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,121342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,111339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,101338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N +20250224,091346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250221,161333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250221,151338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N 20250221,141339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250201.csv b/455900/price/prices-20250201.csv index 24781b409078..6a17d8cc3d8f 100644 --- a/455900/price/prices-20250201.csv +++ b/455900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161345,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28000,-1050,5,-3.61,5626888650,201472,116.55,28250,28450,27700,37750,20350,29050,27928.63,0.28,0,-8673,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4198,-35.71,42.88,12,1.34,-784.00,653.00,77700,20240326,-63.96,20500,20240805,36.59,34250,-18.25,20250210,24500,14.29,20250109,77700,-63.96,20240326,20500,36.59,20240805,2.26,N,455900,500,74 억,,42696,N,N,602,N,00,N +20250224,151346,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27950,-1100,5,-3.79,5432218400,194514,112.52,28250,28450,27700,37750,20350,29050,27927.13,0.28,0,-7397,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4190,-35.65,42.80,12,1.30,-784.00,653.00,77700,20240326,-64.03,20500,20240805,36.34,34250,-18.39,20250210,24500,14.08,20250109,77700,-64.03,20240326,20500,36.34,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,141343,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-1150,5,-3.96,4936046600,176703,102.22,28250,28450,27700,37750,20350,29050,27934.14,0.28,0,-7095,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4183,-35.59,42.73,12,1.18,-784.00,653.00,77700,20240326,-64.09,20500,20240805,36.10,34250,-18.54,20250210,24500,13.88,20250109,77700,-64.09,20240326,20500,36.10,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,131345,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-1150,5,-3.96,4558698150,163174,94.39,28250,28450,27700,37750,20350,29050,27937.65,0.28,0,-6593,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4183,-35.59,42.73,12,1.09,-784.00,653.00,77700,20240326,-64.09,20500,20240805,36.10,34250,-18.54,20250210,24500,13.88,20250109,77700,-64.09,20240326,20500,36.10,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,121342,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-1150,5,-3.96,4244033900,151889,87.86,28250,28450,27700,37750,20350,29050,27941.68,0.28,0,-6004,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4183,-35.59,42.73,12,1.01,-784.00,653.00,77700,20240326,-64.09,20500,20240805,36.10,34250,-18.54,20250210,24500,13.88,20250109,77700,-64.09,20240326,20500,36.10,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,111340,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28000,-1050,5,-3.61,3870576800,138529,80.14,28250,28450,27700,37750,20350,29050,27940.55,0.28,0,-6354,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4198,-35.71,42.88,12,0.92,-784.00,653.00,77700,20240326,-63.96,20500,20240805,36.59,34250,-18.25,20250210,24500,14.29,20250109,77700,-63.96,20240326,20500,36.59,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,101338,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27750,-1300,5,-4.48,3278642750,117271,67.84,28250,28450,27700,37750,20350,29050,27957.83,0.28,0,-7372,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4160,-35.40,42.50,12,0.78,-784.00,653.00,77700,20240326,-64.29,20500,20240805,35.37,34250,-18.98,20250210,24500,13.27,20250109,77700,-64.29,20240326,20500,35.37,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N +20250224,091346,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27950,-1100,5,-3.79,1393998050,49660,28.73,28250,28450,27850,37750,20350,29050,28070.84,0.28,0,-3128,30216,29632,28916,28332,27616,29925,28625,75,8700,500,18010,50,1,14991131,4190,-35.65,42.80,12,0.33,-784.00,653.00,77700,20240326,-64.03,20500,20240805,36.34,34250,-18.39,20250210,24500,14.08,20250109,77700,-64.03,20240326,20500,36.34,20240805,2.26,N,455900,500,74 억,,42696,N,N,2,N,00,N 20250221,161333,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29050,350,2,1.22,4949761800,170745,71.40,28500,29500,28200,37300,20100,28700,28988.89,0.27,0,2201,30300,29500,29100,28300,27900,29300,28100,75,8600,500,17790,50,1,14991131,4355,-37.05,44.49,12,1.14,-784.00,653.00,77700,20240326,-62.61,20500,20240805,41.71,34250,-15.18,20250210,24500,18.57,20250109,77700,-62.61,20240326,20500,41.71,20240805,2.17,N,455900,500,74 억,,40063,N,N,2,N,00,N 20250221,151338,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,100,2,0.35,4729329700,163143,68.22,28500,29500,28200,37300,20100,28700,28988.86,0.27,0,3361,30300,29500,29100,28300,27900,29300,28100,75,8600,500,17790,50,1,14991131,4317,-36.73,44.10,12,1.09,-784.00,653.00,77700,20240326,-62.93,20500,20240805,40.49,34250,-15.91,20250210,24500,17.55,20250109,77700,-62.93,20240326,20500,40.49,20240805,2.17,N,455900,500,74 억,,40063,N,N,1238,N,00,N 20250221,141339,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,200,2,0.70,4157711150,143373,59.95,28500,29500,28200,37300,20100,28700,28999.26,0.27,0,5617,30300,29500,29100,28300,27900,29300,28100,75,8600,500,17790,50,1,14991131,4332,-36.86,44.26,12,0.96,-784.00,653.00,77700,20240326,-62.81,20500,20240805,40.98,34250,-15.62,20250210,24500,17.96,20250109,77700,-62.81,20240326,20500,40.98,20240805,2.17,N,455900,500,74 억,,40063,N,N,1238,N,00,N diff --git a/455910/price/prices-20250201.csv b/455910/price/prices-20250201.csv index 8629abf81126..f7569e30a3e3 100644 --- a/455910/price/prices-20250201.csv +++ b/455910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6829075,3346,18.66,2050,2055,2040,2675,1445,2060,2040.97,0.02,0,-37,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6829075,3346,18.66,2050,2055,2040,2675,1445,2060,2040.97,0.02,0,-37,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6779860,3322,18.52,2050,2055,2040,2675,1445,2060,2040.90,0.02,0,-16,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.29,1.13,12,0.07,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6779860,3322,18.52,2050,2055,2040,2675,1445,2060,2040.90,0.02,0,-16,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.29,1.13,12,0.07,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6779860,3322,18.52,2050,2055,2040,2675,1445,2060,2040.90,0.02,0,-16,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.29,1.13,12,0.07,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,6779860,3322,18.52,2050,2055,2040,2675,1445,2060,2040.90,0.02,0,-16,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,120.29,1.13,12,0.07,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,2534535,1241,6.92,2050,2055,2040,2675,1445,2060,2042.33,0.02,0,0,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,102,120.00,1.13,12,0.02,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N +20250224,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2076,2067,2051,2042,2026,2072,2047,5,615,100,1480,5,1,5020000,103,121.18,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,1249,N,N,0,N,00,N 20250221,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,36728510,17936,674.29,2055,2060,2035,2670,1440,2055,2047.75,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.36,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N 20250221,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,36728510,17936,674.29,2055,2060,2035,2670,1440,2055,2047.75,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,121.18,1.14,12,0.36,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N 20250221,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,32613490,15936,599.10,2055,2055,2035,2670,1440,2055,2046.53,0.02,0,306,2065,2060,2050,2045,2035,2062,2047,5,615,100,1470,5,1,5020000,103,120.88,1.14,12,0.32,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,943,N,N,0,N,00,N diff --git a/456010/price/prices-20250201.csv b/456010/price/prices-20250201.csv index 898bed3822f2..8824ce99444d 100644 --- a/456010/price/prices-20250201.csv +++ b/456010/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-310,5,-3.36,2028610430,227371,42.67,9030,9030,8810,11990,6470,9230,8919.38,0.23,0,-13641,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1184,-10.86,10.53,12,1.71,-821.00,847.00,36950,20240517,-75.86,4805,20241209,85.64,13000,-31.38,20250106,8240,8.25,20250203,36950,-75.86,20240517,4805,85.64,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,151347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,-320,5,-3.47,1951294810,218701,41.04,9030,9030,8810,11990,6470,9230,8919.45,0.23,0,-12908,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1183,-10.85,10.52,12,1.65,-821.00,847.00,36950,20240517,-75.89,4805,20241209,85.43,13000,-31.46,20250106,8240,8.13,20250203,36950,-75.89,20240517,4805,85.43,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-300,5,-3.25,1697775560,190255,35.71,9030,9030,8810,11990,6470,9230,8920.53,0.23,0,-13984,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1186,-10.88,10.54,12,1.43,-821.00,847.00,36950,20240517,-75.83,4805,20241209,85.85,13000,-31.31,20250106,8240,8.37,20250203,36950,-75.83,20240517,4805,85.85,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,131346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8950,-280,5,-3.03,1625341820,182158,34.19,9030,9030,8810,11990,6470,9230,8919.40,0.23,0,-13915,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1188,-10.90,10.57,12,1.37,-821.00,847.00,36950,20240517,-75.78,4805,20241209,86.26,13000,-31.15,20250106,8240,8.62,20250203,36950,-75.78,20240517,4805,86.26,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,121343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8920,-310,5,-3.36,1461619440,163877,30.76,9030,9030,8810,11990,6470,9230,8915.28,0.23,0,-16080,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1184,-10.86,10.53,12,1.23,-821.00,847.00,36950,20240517,-75.86,4805,20241209,85.64,13000,-31.38,20250106,8240,8.25,20250203,36950,-75.86,20240517,4805,85.64,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,111340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-300,5,-3.25,1325127420,148627,27.89,9030,9030,8810,11990,6470,9230,8911.64,0.23,0,-20147,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1186,-10.88,10.54,12,1.12,-821.00,847.00,36950,20240517,-75.83,4805,20241209,85.85,13000,-31.31,20250106,8240,8.37,20250203,36950,-75.83,20240517,4805,85.85,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,101338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8890,-340,5,-3.68,1190322600,133507,25.06,9030,9030,8810,11990,6470,9230,8911.18,0.23,0,-17036,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1180,-10.83,10.50,12,1.01,-821.00,847.00,36950,20240517,-75.94,4805,20241209,85.02,13000,-31.62,20250106,8240,7.89,20250203,36950,-75.94,20240517,4805,85.02,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N +20250224,091347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8930,-300,5,-3.25,595378300,66464,12.47,9030,9030,8880,11990,6470,9230,8949.73,0.23,0,-13972,9696,9462,9306,9072,8916,9385,8995,66,2760,500,5720,10,1,13276856,1186,-10.88,10.54,12,0.50,-821.00,847.00,36950,20240517,-75.83,4805,20241209,85.85,13000,-31.31,20250106,8240,8.37,20250203,36950,-75.83,20240517,4805,85.85,20241209,3.38,N,456010,500,66 억,,30600,N,N,0,N,00,N 20250221,161334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,160,2,1.76,4886891350,523826,62.46,9340,9540,9150,11790,6350,9070,9329.48,0.12,0,13186,9903,9486,9203,8786,8503,9345,8645,66,2720,500,5620,10,1,13276856,1225,-11.24,10.90,12,3.95,-821.00,847.00,36950,20240517,-75.02,4805,20241209,92.09,13000,-29.00,20250106,8240,12.01,20250203,36950,-75.02,20240517,4805,92.09,20241209,3.42,N,456010,500,66 억,,15854,N,N,0,N,00,N 20250221,151339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,190,2,2.09,4707758310,504436,60.15,9340,9540,9150,11790,6350,9070,9332.72,0.12,0,10453,9903,9486,9203,8786,8503,9345,8645,66,2720,500,5620,10,1,13276856,1229,-11.28,10.93,12,3.80,-821.00,847.00,36950,20240517,-74.94,4805,20241209,92.72,13000,-28.77,20250106,8240,12.38,20250203,36950,-74.94,20240517,4805,92.72,20241209,3.42,N,456010,500,66 억,,15854,N,N,0,N,00,N 20250221,141340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,310,2,3.42,3967234460,424805,50.65,9340,9540,9150,11790,6350,9070,9338.95,0.12,0,25833,9903,9486,9203,8786,8503,9345,8645,66,2720,500,5620,10,1,13276856,1245,-11.43,11.07,12,3.20,-821.00,847.00,36950,20240517,-74.61,4805,20241209,95.21,13000,-27.85,20250106,8240,13.83,20250203,36950,-74.61,20240517,4805,95.21,20241209,3.42,N,456010,500,66 억,,15854,N,N,0,N,00,N diff --git a/456040/price/prices-20250201.csv b/456040/price/prices-20250201.csv index c31e7a9b703a..fa775b61ea62 100644 --- a/456040/price/prices-20250201.csv +++ b/456040/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161346,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65400,0,3,0.00,2452901000,37920,100.38,64300,65400,63600,85000,45800,65400,64685.45,8.53,0,-2911,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5855,9.32,0.49,12,0.42,7020.00,132882.00,108700,20240620,-39.83,54700,20241115,19.56,71000,-7.89,20250116,57400,13.94,20250102,108700,-39.83,20240620,54700,19.56,20241115,1.39,N,456040,5000,447 억,,763704,N,N,86,N,00,N +20250224,151347,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-100,5,-0.15,2362178500,36532,96.71,64300,65400,63600,85000,45800,65400,64660.53,8.53,0,-2641,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5846,9.30,0.49,12,0.41,7020.00,132882.00,108700,20240620,-39.93,54700,20241115,19.38,71000,-8.03,20250116,57400,13.76,20250102,108700,-39.93,20240620,54700,19.38,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,141344,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,-200,5,-0.31,2100065800,32514,86.07,64300,65400,63600,85000,45800,65400,64589.59,8.53,0,-1359,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5837,9.29,0.49,12,0.36,7020.00,132882.00,108700,20240620,-40.02,54700,20241115,19.20,71000,-8.17,20250116,57400,13.59,20250102,108700,-40.02,20240620,54700,19.20,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,131346,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,-700,5,-1.07,1463217700,22711,60.12,64300,64900,63600,85000,45800,65400,64427.71,8.53,0,-865,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5792,9.22,0.49,12,0.25,7020.00,132882.00,108700,20240620,-40.48,54700,20241115,18.28,71000,-8.87,20250116,57400,12.72,20250102,108700,-40.48,20240620,54700,18.28,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,121343,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-900,5,-1.38,1380444900,21430,56.73,64300,64900,63600,85000,45800,65400,64416.47,8.53,0,-927,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5774,9.19,0.49,12,0.24,7020.00,132882.00,108700,20240620,-40.66,54700,20241115,17.92,71000,-9.15,20250116,57400,12.37,20250102,108700,-40.66,20240620,54700,17.92,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,111340,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64500,-900,5,-1.38,1317668500,20457,54.15,64300,64900,63600,85000,45800,65400,64411.62,8.53,0,-872,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5774,9.19,0.49,12,0.23,7020.00,132882.00,108700,20240620,-40.66,54700,20241115,17.92,71000,-9.15,20250116,57400,12.37,20250102,108700,-40.66,20240620,54700,17.92,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,101339,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64300,-1100,5,-1.68,948132500,14711,38.94,64300,64900,63600,85000,45800,65400,64450.58,8.53,0,2119,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5756,9.16,0.48,12,0.16,7020.00,132882.00,108700,20240620,-40.85,54700,20241115,17.55,71000,-9.44,20250116,57400,12.02,20250102,108700,-40.85,20240620,54700,17.55,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N +20250224,091347,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,64700,-700,5,-1.07,329431900,5120,13.55,64300,64800,63600,85000,45800,65400,64342.17,8.53,0,1696,66933,66166,65433,64666,63933,65800,64300,448,19600,5000,47080,100,1,8952495,5792,9.22,0.49,12,0.06,7020.00,132882.00,108700,20240620,-40.48,54700,20241115,18.28,71000,-8.87,20250116,57400,12.72,20250102,108700,-40.48,20240620,54700,18.28,20241115,1.39,N,456040,5000,447 억,,763704,N,N,2,N,00,N 20250221,161334,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65400,0,3,0.00,2455374100,37652,57.56,66200,66200,64700,85000,45800,65400,65212.16,8.66,0,-11813,67733,66566,65933,64766,64133,66250,64450,448,19600,5000,47080,100,1,8952495,5855,9.32,0.49,12,0.42,7020.00,132882.00,108700,20240620,-39.83,54700,20241115,19.56,71000,-7.89,20250116,57400,13.94,20250102,108700,-39.83,20240620,54700,19.56,20241115,1.31,N,456040,5000,447 억,,775501,N,N,2,N,00,N 20250221,151339,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,-200,5,-0.31,2370730900,36357,55.58,66200,66200,64700,85000,45800,65400,65207.00,8.66,0,-11284,67733,66566,65933,64766,64133,66250,64450,448,19600,5000,47080,100,1,8952495,5837,9.29,0.49,12,0.41,7020.00,132882.00,108700,20240620,-40.02,54700,20241115,19.20,71000,-8.17,20250116,57400,13.59,20250102,108700,-40.02,20240620,54700,19.20,20241115,1.31,N,456040,5000,447 억,,775501,N,N,369,N,00,N 20250221,141340,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,-200,5,-0.31,2059329300,31582,48.28,66200,66200,64700,85000,45800,65400,65205.79,8.66,0,-12352,67733,66566,65933,64766,64133,66250,64450,448,19600,5000,47080,100,1,8952495,5837,9.29,0.49,12,0.35,7020.00,132882.00,108700,20240620,-40.02,54700,20241115,19.20,71000,-8.17,20250116,57400,13.59,20250102,108700,-40.02,20240620,54700,19.20,20241115,1.31,N,456040,5000,447 억,,775501,N,N,369,N,00,N diff --git a/456070/price/prices-20250201.csv b/456070/price/prices-20250201.csv index 77d8cde17315..d76bfab3fee4 100644 --- a/456070/price/prices-20250201.csv +++ b/456070/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19890,-810,5,-3.91,24122950330,1186059,15.35,21000,21050,19800,26900,14500,20700,20338.21,3.33,0,-166987,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,10,1,10766177,2141,-414.38,4.62,12,11.02,-48.00,4305.00,45800,20240823,-56.57,12100,20241210,64.38,22800,-12.76,20250221,16590,19.89,20250203,45800,-56.57,20240823,12100,64.38,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,151347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-700,5,-3.38,22845903480,1121992,14.52,21000,21050,19800,26900,14500,20700,20360.61,3.33,0,-153137,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2153,-416.67,4.65,12,10.42,-48.00,4305.00,45800,20240823,-56.33,12100,20241210,65.29,22800,-12.28,20250221,16590,20.55,20250203,45800,-56.33,20240823,12100,65.29,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,141344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-600,5,-2.90,21358138580,1047873,13.56,21000,21050,19800,26900,14500,20700,20381.06,3.33,0,-146796,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2164,-418.75,4.67,12,9.73,-48.00,4305.00,45800,20240823,-56.11,12100,20241210,66.12,22800,-11.84,20250221,16590,21.16,20250203,45800,-56.11,20240823,12100,66.12,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,131346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-700,5,-3.38,20505715210,1005248,13.01,21000,21050,19800,26900,14500,20700,20397.36,3.33,0,-142387,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2153,-416.67,4.65,12,9.34,-48.00,4305.00,45800,20240823,-56.33,12100,20241210,65.29,22800,-12.28,20250221,16590,20.55,20250203,45800,-56.33,20240823,12100,65.29,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,121344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-600,5,-2.90,19432469610,951634,12.32,21000,21050,19800,26900,14500,20700,20418.83,3.33,0,-129607,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2164,-418.75,4.67,12,8.84,-48.00,4305.00,45800,20240823,-56.11,12100,20241210,66.12,22800,-11.84,20250221,16590,21.16,20250203,45800,-56.11,20240823,12100,66.12,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,111341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-600,5,-2.90,17334135540,846386,10.95,21000,21050,19800,26900,14500,20700,20479.05,3.33,0,-109738,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2164,-418.75,4.67,12,7.86,-48.00,4305.00,45800,20240823,-56.11,12100,20241210,66.12,22800,-11.84,20250221,16590,21.16,20250203,45800,-56.11,20240823,12100,66.12,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20000,-700,5,-3.38,14223806370,690600,8.94,21000,21050,19960,26900,14500,20700,20595.65,3.33,0,-102979,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2153,-416.67,4.65,12,6.41,-48.00,4305.00,45800,20240823,-56.33,12100,20241210,65.29,22800,-12.28,20250221,16590,20.55,20250203,45800,-56.33,20240823,12100,65.29,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N +20250224,091347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,150,2,0.72,6348301000,305755,3.96,21000,21050,20500,26900,14500,20700,20763.60,3.33,0,-74133,25153,22926,20573,18346,15993,24040,19460,54,6200,500,14490,50,1,10766177,2245,-434.38,4.84,12,2.84,-48.00,4305.00,45800,20240823,-54.48,12100,20241210,72.31,22800,-8.55,20250221,16590,25.68,20250203,45800,-54.48,20240823,12100,72.31,20241210,4.02,N,456070,500,53 억,,358193,N,N,51,N,00,N 20250221,161334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,2600,2,14.36,164325962300,7685366,2274.63,18380,22800,18220,23500,12670,18100,21382.88,0.33,0,340073,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2229,-431.25,4.81,12,71.38,-48.00,4305.00,45800,20240823,-54.80,12100,20241210,71.07,22800,-9.21,20250221,16590,24.77,20250203,45800,-54.80,20240823,12100,71.07,20241210,3.94,N,456070,500,53 억,,35527,N,N,51,N,00,N 20250221,151340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,2650,2,14.64,161247656650,7536728,2230.64,18380,22800,18220,23500,12670,18100,21394.92,0.33,0,325729,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2234,-432.29,4.82,12,70.00,-48.00,4305.00,45800,20240823,-54.69,12100,20241210,71.49,22800,-8.99,20250221,16590,25.08,20250203,45800,-54.69,20240823,12100,71.49,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N 20250221,141341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,2800,2,15.47,152024291300,7091133,2098.76,18380,22800,18220,23500,12670,18100,21438.65,0.33,0,280287,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2250,-435.42,4.85,12,65.86,-48.00,4305.00,45800,20240823,-54.37,12100,20241210,72.73,22800,-8.33,20250221,16590,25.98,20250203,45800,-54.37,20240823,12100,72.73,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N diff --git a/456190/price/prices-20250201.csv b/456190/price/prices-20250201.csv index 8be687e753ea..ce9896a7d47c 100644 --- a/456190/price/prices-20250201.csv +++ b/456190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161347,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,151347,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,141344,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,131347,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,121344,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,111341,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,101339,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20250224,091348,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250221,161335,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250221,151340,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20250221,141341,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11420,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,16800,0.00,20250102,16800,0.00,20250102,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250201.csv b/456440/price/prices-20250201.csv index 025c9800a2da..f0f211a98d0b 100644 --- a/456440/price/prices-20250201.csv +++ b/456440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,28874330,13859,69.19,2090,2100,2075,2730,1470,2100,2083.44,0.55,0,-35,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.33,1.06,12,0.26,30.00,1971.00,2347,20240216,-11.38,2050,20250210,1.46,2290,-9.17,20250131,2050,1.46,20250210,2395,-13.15,20240801,2050,1.46,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,28824410,13835,69.07,2090,2100,2075,2730,1470,2100,2083.44,0.55,0,-31,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.26,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,28006945,13442,67.11,2090,2100,2075,2730,1470,2100,2083.54,0.55,0,-30,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.25,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,28006945,13442,67.11,2090,2100,2075,2730,1470,2100,2083.54,0.55,0,-30,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.25,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,26957775,12940,64.61,2090,2100,2075,2730,1470,2100,2083.29,0.55,0,0,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,110,69.17,1.05,12,0.24,30.00,1971.00,2347,20240216,-11.59,2050,20250210,1.22,2290,-9.39,20250131,2050,1.22,20250210,2395,-13.36,20240801,2050,1.22,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,13362080,6400,31.95,2090,2100,2085,2730,1470,2100,2087.82,0.55,0,0,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.50,1.06,12,0.12,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,5786455,2768,13.82,2090,2100,2085,2730,1470,2100,2090.48,0.55,0,-1,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,111,69.50,1.06,12,0.05,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N +20250224,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,159350,76,0.38,2090,2100,2090,2730,1470,2100,2096.71,0.55,0,0,2116,2107,2096,2087,2076,2112,2092,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.00,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,29123,N,N,0,N,00,N 20250221,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,41978560,20029,282.14,2090,2105,2085,2715,1465,2090,2095.89,0.55,0,-118,2110,2100,2090,2080,2070,2105,2085,5,625,100,1460,5,1,5315000,112,70.00,1.07,12,0.38,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,29241,N,N,0,N,00,N 20250221,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,41138850,19629,276.50,2090,2105,2085,2715,1465,2090,2095.82,0.55,0,-49,2110,2100,2090,2080,2070,2105,2085,5,625,100,1460,5,1,5315000,112,70.00,1.07,12,0.37,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,29241,N,N,0,N,00,N 20250221,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,40636950,19390,273.14,2090,2105,2085,2715,1465,2090,2095.77,0.55,0,-48,2110,2100,2090,2080,2070,2105,2085,5,625,100,1460,5,1,5315000,112,70.17,1.07,12,0.36,30.00,1971.00,2347,20240216,-10.31,2050,20250210,2.68,2290,-8.08,20250131,2050,2.68,20250210,2395,-12.11,20240801,2050,2.68,20250210,0.25,N,456440,100,5 억,,29241,N,N,0,N,00,N diff --git a/456490/price/prices-20250201.csv b/456490/price/prices-20250201.csv index c0ee8be8bcda..a0d584ab4a88 100644 --- a/456490/price/prices-20250201.csv +++ b/456490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5881220,2778,265.08,2120,2130,2115,2775,1495,2135,2117.07,0.06,0,-58,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,133.12,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,5881220,2778,265.08,2120,2130,2115,2775,1495,2135,2117.07,0.06,0,-58,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,133.12,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5817565,2748,262.21,2120,2130,2115,2775,1495,2135,2117.02,0.06,0,-51,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,132.81,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,5817565,2748,262.21,2120,2130,2115,2775,1495,2135,2117.02,0.06,0,-51,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,132.81,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,4880440,2307,220.13,2120,2130,2115,2775,1495,2135,2115.49,0.06,0,-51,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,132.81,1.08,12,0.05,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,4880440,2307,220.13,2120,2130,2115,2775,1495,2135,2115.49,0.06,0,-51,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,132.81,1.08,12,0.05,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,2273730,1075,102.58,2120,2120,2115,2775,1495,2135,2115.10,0.06,0,-33,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,89,132.19,1.08,12,0.03,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N +20250224,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.06,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2715,N,N,0,N,00,N 20250221,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2221920,1048,206.71,2130,2135,2120,2765,1495,2130,2120.15,0.06,0,-1,2153,2141,2128,2116,2103,2135,2110,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.02,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2716,N,N,0,N,00,N 20250221,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2221920,1048,206.71,2130,2135,2120,2765,1495,2130,2120.15,0.06,0,-1,2153,2141,2128,2116,2103,2135,2110,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.02,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2716,N,N,0,N,00,N 20250221,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2207005,1041,205.33,2130,2130,2120,2765,1495,2130,2120.08,0.06,0,-1,2153,2141,2128,2116,2103,2135,2110,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.02,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2716,N,N,0,N,00,N diff --git a/456570/price/prices-20250201.csv b/456570/price/prices-20250201.csv index ef7bf8765b3d..050396c4dea2 100644 --- a/456570/price/prices-20250201.csv +++ b/456570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161348,53,100.00,KONEX,,,N,N,N,N, ,N,12250,-220,5,-1.76,4211660,347,8.98,12450,12450,12000,14340,10600,12470,12137.35,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,608,21.12,-5.11,12,0.01,580.00,-2396.00,26500,20240320,-53.77,6970,20241223,75.75,14480,-15.40,20250218,7910,54.87,20250211,26500,-53.77,20240320,6970,75.75,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,151348,53,100.00,KONEX,,,N,N,N,N, ,N,12260,-210,5,-1.68,4076910,336,8.70,12450,12450,12000,14340,10600,12470,12133.66,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,608,21.14,-5.12,12,0.01,580.00,-2396.00,26500,20240320,-53.74,6970,20241223,75.90,14480,-15.33,20250218,7910,54.99,20250211,26500,-53.74,20240320,6970,75.90,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,141345,53,100.00,KONEX,,,N,N,N,N, ,N,12310,-160,5,-1.28,3929770,324,8.39,12450,12450,12000,14340,10600,12470,12128.92,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,611,21.22,-5.14,12,0.01,580.00,-2396.00,26500,20240320,-53.55,6970,20241223,76.61,14480,-14.99,20250218,7910,55.63,20250211,26500,-53.55,20240320,6970,76.61,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,131348,53,100.00,KONEX,,,N,N,N,N, ,N,12310,-160,5,-1.28,3929770,324,8.39,12450,12450,12000,14340,10600,12470,12128.92,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,611,21.22,-5.14,12,0.01,580.00,-2396.00,26500,20240320,-53.55,6970,20241223,76.61,14480,-14.99,20250218,7910,55.63,20250211,26500,-53.55,20240320,6970,76.61,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,121345,53,100.00,KONEX,,,N,N,N,N, ,N,12010,-460,5,-3.69,1936460,158,4.09,12450,12450,12010,14340,10600,12470,12256.08,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,596,20.71,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.68,6970,20241223,72.31,14480,-17.06,20250218,7910,51.83,20250211,26500,-54.68,20240320,6970,72.31,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,111342,53,100.00,KONEX,,,N,N,N,N, ,N,12400,-70,5,-0.56,746500,60,1.55,12450,12450,12400,14340,10600,12470,12441.67,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,615,21.38,-5.18,12,0.00,580.00,-2396.00,26500,20240320,-53.21,6970,20241223,77.91,14480,-14.36,20250218,7910,56.76,20250211,26500,-53.21,20240320,6970,77.91,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,101340,53,100.00,KONEX,,,N,N,N,N, ,N,12400,-70,5,-0.56,734100,59,1.53,12450,12450,12400,14340,10600,12470,12442.37,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,615,21.38,-5.18,12,0.00,580.00,-2396.00,26500,20240320,-53.21,6970,20241223,77.91,14480,-14.36,20250218,7910,56.76,20250211,26500,-53.21,20240320,6970,77.91,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N +20250224,091349,53,100.00,KONEX,,,N,N,N,N, ,N,12450,-20,5,-0.16,249000,20,0.52,12450,12450,12450,14340,10600,12470,12450.00,0.00,0,0,13196,12832,12416,12052,11636,12625,11845,25,1870,500,7480,10,1,4960985,618,21.47,-5.20,12,0.00,580.00,-2396.00,26500,20240320,-53.02,6970,20241223,78.62,14480,-14.02,20250218,7910,57.40,20250211,26500,-53.02,20240320,6970,78.62,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N 20250221,161336,53,100.00,KONEX,,,N,N,N,N, ,N,12470,-40,5,-0.32,48356220,3863,173.62,12780,12780,12000,14380,10640,12510,12517.79,0.00,0,0,13570,13040,12770,12240,11970,12905,12105,25,1870,500,7500,10,1,4960985,619,21.50,-5.20,12,0.08,580.00,-2396.00,26500,20240320,-52.94,6970,20241223,78.91,14480,-13.88,20250218,7910,57.65,20250211,26500,-52.94,20240320,6970,78.91,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N 20250221,151341,53,100.00,KONEX,,,N,N,N,N, ,N,12480,-30,5,-0.24,48044470,3838,172.49,12780,12780,12000,14380,10640,12510,12518.10,0.00,0,0,13570,13040,12770,12240,11970,12905,12105,25,1870,500,7500,10,1,4960985,619,21.52,-5.21,12,0.08,580.00,-2396.00,26500,20240320,-52.91,6970,20241223,79.05,14480,-13.81,20250218,7910,57.77,20250211,26500,-52.91,20240320,6970,79.05,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N 20250221,141342,53,100.00,KONEX,,,N,N,N,N, ,N,12480,-30,5,-0.24,46333340,3701,166.34,12780,12780,12000,14380,10640,12510,12519.14,0.00,0,0,13570,13040,12770,12240,11970,12905,12105,25,1870,500,7500,10,1,4960985,619,21.52,-5.21,12,0.07,580.00,-2396.00,26500,20240320,-52.91,6970,20241223,79.05,14480,-13.81,20250218,7910,57.77,20250211,26500,-52.91,20240320,6970,79.05,20241223,0.00,N,456570,500,24 억,,0,N,N,0,N,02,N diff --git a/456700/price/prices-20250201.csv b/456700/price/prices-20250201.csv index 7eff59652b27..b165ad2f1365 100644 --- a/456700/price/prices-20250201.csv +++ b/456700/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161348,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,151348,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,141345,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,131348,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,121345,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,111342,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,101340,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20250224,091349,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240213,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240226,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250221,161336,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240208,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240221,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250221,151341,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240208,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240221,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20250221,141342,57,100.00,KONEX,,,N,N,N,N, ,N,15130,0,3,0.00,0,0,0.00,0,0,0,17390,12870,15130,0.00,0.00,0,0,15130,15130,15130,15130,15130,15130,15130,5,2260,500,10280,10,1,900000,136,23.86,0.81,12,0.00,634.00,18785.00,25000,20240208,-39.48,15130,20250220,0.00,18800,-19.52,20250102,15130,0.00,20250220,25000,-39.48,20240221,15130,0.00,20250220,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250201.csv b/457190/price/prices-20250201.csv index 957c6b880e10..b90cdb6a682e 100644 --- a/457190/price/prices-20250201.csv +++ b/457190/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161348,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54800,400,2,0.74,55413575900,1016221,60.65,53500,56100,52800,70700,38100,54400,54528.47,7.17,0,-23845,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16554,-244.64,15.22,12,3.36,-224.00,3601.00,81400,20240318,-32.68,26700,20240805,105.24,56100,-2.32,20250224,29700,84.51,20250102,407000,-86.54,20240318,26700,105.24,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,213,N,00,N +20250224,151349,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54500,100,2,0.18,54023217100,990806,59.13,53500,56100,52800,70700,38100,54400,54524.53,7.17,0,-21320,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16464,-243.30,15.13,12,3.28,-224.00,3601.00,81400,20240318,-33.05,26700,20240805,104.12,56100,-2.85,20250224,29700,83.50,20250102,407000,-86.61,20240318,26700,104.12,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,141346,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54600,200,2,0.37,50393760100,924356,55.17,53500,56100,52800,70700,38100,54400,54517.71,7.17,0,-21447,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16494,-243.75,15.16,12,3.06,-224.00,3601.00,81400,20240318,-32.92,26700,20240805,104.49,56100,-2.67,20250224,29700,83.84,20250102,407000,-86.58,20240318,26700,104.49,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,131348,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54600,200,2,0.37,46076555500,845464,50.46,53500,56100,52800,70700,38100,54400,54498.55,7.17,0,-14633,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16494,-243.75,15.16,12,2.80,-224.00,3601.00,81400,20240318,-32.92,26700,20240805,104.49,56100,-2.67,20250224,29700,83.84,20250102,407000,-86.58,20240318,26700,104.49,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,121345,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54400,0,3,0.00,43754740000,802847,47.92,53500,56100,52800,70700,38100,54400,54499.48,7.17,0,-14256,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16433,-242.86,15.11,12,2.66,-224.00,3601.00,81400,20240318,-33.17,26700,20240805,103.75,56100,-3.03,20250224,29700,83.16,20250102,407000,-86.63,20240318,26700,103.75,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,111342,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54200,-200,5,-0.37,41289623400,757674,45.22,53500,56100,52800,70700,38100,54400,54495.25,7.17,0,-14067,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16373,-241.96,15.05,12,2.51,-224.00,3601.00,81400,20240318,-33.42,26700,20240805,103.00,56100,-3.39,20250224,29700,82.49,20250102,407000,-86.68,20240318,26700,103.00,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,101341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,55200,800,2,1.47,33934718300,622887,37.18,53500,56100,52800,70700,38100,54400,54479.74,7.17,0,-30149,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16675,-246.43,15.33,12,2.06,-224.00,3601.00,81400,20240318,-32.19,26700,20240805,106.74,56100,-1.60,20250224,29700,85.86,20250102,407000,-86.44,20240318,26700,106.74,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N +20250224,091349,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54000,-400,5,-0.74,14016098600,258860,15.45,53500,55100,52800,70700,38100,54400,54145.40,7.17,0,-18371,58633,56516,52883,50766,47133,57575,51825,302,16300,1000,38080,100,1,30208280,16312,-241.07,15.00,12,0.86,-224.00,3601.00,81400,20240318,-33.66,26700,20240805,102.25,55100,-2.00,20250224,29700,81.82,20250102,407000,-86.73,20240318,26700,102.25,20240805,2.26,N,457190,1000,302 억,,2166693,N,N,388,N,00,N 20250221,161336,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,54400,4850,2,9.79,85743753000,1639673,155.24,49300,55000,49250,64400,34700,49550,52286.64,6.86,0,162808,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,16433,-242.86,15.11,12,5.43,-224.00,3601.00,81400,20240318,-33.17,26700,20240805,103.75,55000,-1.09,20250221,29700,83.16,20250102,407000,-86.63,20240318,26700,103.75,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,388,N,00,N 20250221,151341,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,53300,3750,2,7.57,76094857100,1462068,138.43,49300,54400,49250,64400,34700,49550,52046.97,6.86,0,127930,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,16101,-237.95,14.80,12,4.84,-224.00,3601.00,81400,20240318,-34.52,26700,20240805,99.63,54400,-2.02,20250221,29700,79.46,20250102,407000,-86.90,20240318,26700,99.63,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N 20250221,141342,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,51400,1850,2,3.73,40744926000,797205,75.48,49300,52100,49250,64400,34700,49550,51110.79,6.86,0,97986,54283,51916,50733,48366,47183,51325,47775,302,14850,1000,34680,100,1,30208280,15527,-229.46,14.27,12,2.64,-224.00,3601.00,81400,20240318,-36.86,26700,20240805,92.51,53100,-3.20,20250220,29700,73.06,20250102,407000,-87.37,20240318,26700,92.51,20240805,2.29,N,457190,1000,302 억,,2073308,N,N,4290,N,00,N diff --git a/457370/price/prices-20250201.csv b/457370/price/prices-20250201.csv index 096709af1aaa..be7dec796b3a 100644 --- a/457370/price/prices-20250201.csv +++ b/457370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,190,2,1.77,1646192850,153634,144.29,10660,11100,10340,13940,7520,10730,10714.67,3.73,0,-4775,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,877,16.20,3.36,12,1.91,674.00,3246.00,33300,20241022,-67.21,8420,20241210,29.69,11100,-1.62,20250224,8490,28.62,20250203,33300,-67.21,20241022,8420,29.69,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,151349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,190,2,1.77,1604211790,149783,140.67,10660,11100,10340,13940,7520,10730,10710.23,3.73,0,-4354,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,877,16.20,3.36,12,1.87,674.00,3246.00,33300,20241022,-67.21,8420,20241210,29.69,11100,-1.62,20250224,8490,28.62,20250203,33300,-67.21,20241022,8420,29.69,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,141346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10800,70,2,0.65,962323650,90984,85.45,10660,10800,10340,13940,7520,10730,10576.76,3.73,0,-10157,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,867,16.02,3.33,12,1.13,674.00,3246.00,33300,20241022,-67.57,8420,20241210,28.27,11080,-2.53,20250219,8490,27.21,20250203,33300,-67.57,20241022,8420,28.27,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,131348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10600,-130,5,-1.21,716380680,68032,63.89,10660,10690,10340,13940,7520,10730,10529.91,3.73,0,-12579,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,851,15.73,3.27,12,0.85,674.00,3246.00,33300,20241022,-68.17,8420,20241210,25.89,11080,-4.33,20250219,8490,24.85,20250203,33300,-68.17,20241022,8420,25.89,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,121346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,-140,5,-1.30,670059000,63657,59.79,10660,10690,10340,13940,7520,10730,10525.92,3.73,0,-13050,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,850,15.71,3.26,12,0.79,674.00,3246.00,33300,20241022,-68.20,8420,20241210,25.77,11080,-4.42,20250219,8490,24.73,20250203,33300,-68.20,20241022,8420,25.77,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,111343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,-140,5,-1.30,631507540,60016,56.37,10660,10690,10340,13940,7520,10730,10522.15,3.73,0,-13122,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,850,15.71,3.26,12,0.75,674.00,3246.00,33300,20241022,-68.20,8420,20241210,25.77,11080,-4.42,20250219,8490,24.73,20250203,33300,-68.20,20241022,8420,25.77,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,101341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10400,-330,5,-3.08,413715990,39343,36.95,10660,10690,10340,13940,7520,10730,10515.35,3.73,0,-11282,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,835,15.43,3.20,12,0.49,674.00,3246.00,33300,20241022,-68.77,8420,20241210,23.52,11080,-6.14,20250219,8490,22.50,20250203,33300,-68.77,20241022,8420,23.52,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N +20250224,091349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10590,-140,5,-1.30,144926590,13665,12.83,10660,10690,10550,13940,7520,10730,10605.22,3.73,0,-4719,11183,10956,10653,10426,10123,11070,10540,40,3210,500,7510,10,1,8027134,850,15.71,3.26,12,0.17,674.00,3246.00,33300,20241022,-68.20,8420,20241210,25.77,11080,-4.42,20250219,8490,24.73,20250203,33300,-68.20,20241022,8420,25.77,20241210,1.19,N,457370,500,40 억,,299429,N,N,0,N,00,N 20250221,161337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10730,400,2,3.87,1118092710,104533,79.39,10470,10880,10350,13420,7240,10330,10695.57,3.60,0,10374,10916,10622,10476,10182,10036,10550,10110,40,3090,500,7230,10,1,8027134,861,15.92,3.31,12,1.30,674.00,3246.00,33300,20241022,-67.78,8420,20241210,27.43,11080,-3.16,20250219,8490,26.38,20250203,33300,-67.78,20241022,8420,27.43,20241210,1.16,N,457370,500,40 억,,289298,N,N,0,N,00,N 20250221,151341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10750,420,2,4.07,1069063510,99963,75.92,10470,10880,10350,13420,7240,10330,10694.59,3.60,0,9959,10916,10622,10476,10182,10036,10550,10110,40,3090,500,7230,10,1,8027134,863,15.95,3.31,12,1.25,674.00,3246.00,33300,20241022,-67.72,8420,20241210,27.67,11080,-2.98,20250219,8490,26.62,20250203,33300,-67.72,20241022,8420,27.67,20241210,1.16,N,457370,500,40 억,,289298,N,N,0,N,00,N 20250221,141342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10760,430,2,4.16,963570110,90139,68.46,10470,10880,10350,13420,7240,10330,10689.82,3.60,0,5729,10916,10622,10476,10182,10036,10550,10110,40,3090,500,7230,10,1,8027134,864,15.96,3.31,12,1.12,674.00,3246.00,33300,20241022,-67.69,8420,20241210,27.79,11080,-2.89,20250219,8490,26.74,20250203,33300,-67.69,20241022,8420,27.79,20241210,1.16,N,457370,500,40 억,,289298,N,N,0,N,00,N diff --git a/457390/price/prices-20250201.csv b/457390/price/prices-20250201.csv index 680b51484ae0..99bcb603e650 100644 --- a/457390/price/prices-20250201.csv +++ b/457390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-40,5,-1.48,77119290,29064,45.36,2680,2680,2640,3510,1890,2700,2653.43,2.93,0,-4566,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,187,133.00,1.36,12,0.41,20.00,1955.00,2885,20250218,-7.80,2085,20241227,27.58,2885,-7.80,20250218,2145,24.01,20250109,2885,-7.80,20250218,2085,27.58,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-40,5,-1.48,76954370,29002,45.26,2680,2680,2640,3510,1890,2700,2653.42,2.93,0,-4535,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,187,133.00,1.36,12,0.41,20.00,1955.00,2885,20250218,-7.80,2085,20241227,27.58,2885,-7.80,20250218,2145,24.01,20250109,2885,-7.80,20250218,2085,27.58,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2640,-60,5,-2.22,60515185,22785,35.56,2680,2680,2640,3510,1890,2700,2655.92,2.93,0,-4402,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,186,132.00,1.35,12,0.32,20.00,1955.00,2885,20250218,-8.49,2085,20241227,26.62,2885,-8.49,20250218,2145,23.08,20250109,2885,-8.49,20250218,2085,26.62,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,-45,5,-1.67,50125090,18863,29.44,2680,2680,2640,3510,1890,2700,2657.32,2.93,0,-4405,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,187,132.75,1.36,12,0.27,20.00,1955.00,2885,20250218,-7.97,2085,20241227,27.34,2885,-7.97,20250218,2145,23.78,20250109,2885,-7.97,20250218,2085,27.34,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-50,5,-1.85,46808385,17612,27.49,2680,2680,2640,3510,1890,2700,2657.76,2.93,0,-4261,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,186,132.50,1.36,12,0.25,20.00,1955.00,2885,20250218,-8.15,2085,20241227,27.10,2885,-8.15,20250218,2145,23.54,20250109,2885,-8.15,20250218,2085,27.10,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-50,5,-1.85,39967680,15025,23.45,2680,2680,2645,3510,1890,2700,2660.08,2.93,0,-4187,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,186,132.50,1.36,12,0.21,20.00,1955.00,2885,20250218,-8.15,2085,20241227,27.10,2885,-8.15,20250218,2145,23.54,20250109,2885,-8.15,20250218,2085,27.10,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-40,5,-1.48,32893415,12360,19.29,2680,2680,2650,3510,1890,2700,2661.28,2.93,0,-3097,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,187,133.00,1.36,12,0.18,20.00,1955.00,2885,20250218,-7.80,2085,20241227,27.58,2885,-7.80,20250218,2145,24.01,20250109,2885,-7.80,20250218,2085,27.58,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N +20250224,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-50,5,-1.85,16760550,6293,9.82,2680,2680,2650,3510,1890,2700,2663.36,2.93,0,-1491,2810,2755,2695,2640,2580,2782,2667,7,810,100,1830,5,1,7035000,186,132.50,1.36,12,0.09,20.00,1955.00,2885,20250218,-8.15,2085,20241227,27.10,2885,-8.15,20250218,2145,23.54,20250109,2885,-8.15,20250218,2085,27.10,20241227,0.25,N,457390,100,7 억,,206389,N,N,0,N,00,N 20250221,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,20,2,0.75,171965350,64078,64.14,2675,2750,2635,3480,1880,2680,2683.69,3.02,0,-6166,2820,2750,2700,2630,2580,2725,2605,7,800,100,1820,5,1,7035000,190,135.00,1.38,12,0.91,20.00,1955.00,2885,20250218,-6.41,2085,20241227,29.50,2885,-6.41,20250218,2145,25.87,20250109,2885,-6.41,20250218,2085,29.50,20241227,0.22,N,457390,100,7 억,,212555,N,N,0,N,00,N 20250221,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,-5,5,-0.19,162278965,60467,60.52,2675,2750,2635,3480,1880,2680,2683.76,3.02,0,-5457,2820,2750,2700,2630,2580,2725,2605,7,800,100,1820,5,1,7035000,188,133.75,1.37,12,0.86,20.00,1955.00,2885,20250218,-7.28,2085,20241227,28.30,2885,-7.28,20250218,2145,24.71,20250109,2885,-7.28,20250218,2085,28.30,20241227,0.22,N,457390,100,7 억,,212555,N,N,0,N,00,N 20250221,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,10,2,0.37,123629935,46047,46.09,2675,2750,2635,3480,1880,2680,2684.86,3.02,0,4135,2820,2750,2700,2630,2580,2725,2605,7,800,100,1820,5,1,7035000,189,134.50,1.38,12,0.65,20.00,1955.00,2885,20250218,-6.76,2085,20241227,29.02,2885,-6.76,20250218,2145,25.41,20250109,2885,-6.76,20250218,2085,29.02,20241227,0.22,N,457390,100,7 억,,212555,N,N,0,N,00,N diff --git a/457550/price/prices-20250201.csv b/457550/price/prices-20250201.csv index 9b7fbc8bf22a..90209a2953b0 100644 --- a/457550/price/prices-20250201.csv +++ b/457550/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-320,5,-1.58,2832980150,142373,123.91,19900,20250,19700,26350,14250,20300,19898.08,1.30,0,10262,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1852,28.50,4.25,12,1.54,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,6.30,N,457550,500,46 억,,120528,N,N,117,N,00,N +20250224,151350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-320,5,-1.58,2752930470,138367,120.43,19900,20250,19700,26350,14250,20300,19895.86,1.30,0,10389,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1852,28.50,4.25,12,1.49,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,141347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-320,5,-1.58,2525305140,126969,110.51,19900,20250,19700,26350,14250,20300,19889.15,1.30,0,7422,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1852,28.50,4.25,12,1.37,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,131349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-250,5,-1.23,2369225970,119166,103.72,19900,20250,19700,26350,14250,20300,19881.73,1.30,0,6432,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,50,1,9271339,1859,28.60,4.27,12,1.29,701.00,4701.00,51300,20240531,-60.92,13150,20241209,52.47,24100,-16.80,20250122,14000,43.21,20250102,51300,-60.92,20240531,13150,52.47,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,121346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-300,5,-1.48,2305299360,115972,100.94,19900,20250,19700,26350,14250,20300,19878.07,1.30,0,5687,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,50,1,9271339,1854,28.53,4.25,12,1.25,701.00,4701.00,51300,20240531,-61.01,13150,20241209,52.09,24100,-17.01,20250122,14000,42.86,20250102,51300,-61.01,20240531,13150,52.09,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,111343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19980,-320,5,-1.58,2051583010,103279,89.89,19900,20250,19700,26350,14250,20300,19864.47,1.30,0,1912,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1852,28.50,4.25,12,1.11,701.00,4701.00,51300,20240531,-61.05,13150,20241209,51.94,24100,-17.10,20250122,14000,42.71,20250102,51300,-61.05,20240531,13150,51.94,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,101342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19780,-520,5,-2.56,1809922610,91122,79.31,19900,20250,19700,26350,14250,20300,19862.63,1.30,0,-338,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1834,28.22,4.21,12,0.98,701.00,4701.00,51300,20240531,-61.44,13150,20241209,50.42,24100,-17.93,20250122,14000,41.29,20250102,51300,-61.44,20240531,13150,50.42,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N +20250224,091350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19900,-400,5,-1.97,699054310,35098,30.55,19900,20250,19760,26350,14250,20300,19917.21,1.30,0,7451,20933,20616,20433,20116,19933,20525,20025,46,6050,500,14210,10,1,9271339,1845,28.39,4.23,12,0.38,701.00,4701.00,51300,20240531,-61.21,13150,20241209,51.33,24100,-17.43,20250122,14000,42.14,20250102,51300,-61.21,20240531,13150,51.33,20241209,6.30,N,457550,500,46 억,,120528,N,N,0,N,00,N 20250221,161337,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-100,5,-0.49,2280114100,111629,51.06,20400,20750,20250,26500,14300,20400,20426.08,1.52,0,-20244,21466,20932,20616,20082,19766,20775,19925,46,6100,500,14280,50,1,9271339,1882,28.96,4.32,12,1.20,701.00,4701.00,51300,20240531,-60.43,13150,20241209,54.37,24100,-15.77,20250122,14000,45.00,20250102,51300,-60.43,20240531,13150,54.37,20241209,6.31,N,457550,500,46 억,,140771,N,N,128,N,00,N 20250221,151342,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20350,-50,5,-0.25,2166213350,106023,48.50,20400,20750,20250,26500,14300,20400,20431.57,1.52,0,-18328,21466,20932,20616,20082,19766,20775,19925,46,6100,500,14280,50,1,9271339,1887,29.03,4.33,12,1.14,701.00,4701.00,51300,20240531,-60.33,13150,20241209,54.75,24100,-15.56,20250122,14000,45.36,20250102,51300,-60.33,20240531,13150,54.75,20241209,6.31,N,457550,500,46 억,,140771,N,N,128,N,00,N 20250221,141343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20300,-100,5,-0.49,1831627350,89586,40.98,20400,20750,20250,26500,14300,20400,20445.52,1.52,0,-19755,21466,20932,20616,20082,19766,20775,19925,46,6100,500,14280,50,1,9271339,1882,28.96,4.32,12,0.97,701.00,4701.00,51300,20240531,-60.43,13150,20241209,54.37,24100,-15.77,20250122,14000,45.00,20250102,51300,-60.43,20240531,13150,54.37,20241209,6.31,N,457550,500,46 억,,140771,N,N,128,N,00,N diff --git a/457600/price/prices-20250201.csv b/457600/price/prices-20250201.csv index 5974d383d18d..05adfbfb84d0 100644 --- a/457600/price/prices-20250201.csv +++ b/457600/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,255,2,5.97,3041532895,699789,309.54,4100,4540,4045,5550,2990,4270,4345.15,3.69,0,87973,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,620,23.21,4.04,12,5.11,195.00,1121.00,10640,20241216,-57.47,3235,20250203,39.88,4810,-5.93,20250219,3235,39.88,20250203,10640,-57.47,20241216,3235,39.88,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,151350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,195,2,4.57,2559884335,592944,262.28,4100,4540,4045,5550,2990,4270,4317.24,3.69,0,63946,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,612,22.90,3.98,12,4.33,195.00,1121.00,10640,20241216,-58.04,3235,20250203,38.02,4810,-7.17,20250219,3235,38.02,20250203,10640,-58.04,20241216,3235,38.02,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,141347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,125,2,2.93,1417385075,335945,148.60,4100,4405,4045,5550,2990,4270,4219.10,3.69,0,38208,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,602,22.54,3.92,12,2.45,195.00,1121.00,10640,20241216,-58.69,3235,20250203,35.86,4810,-8.63,20250219,3235,35.86,20250203,10640,-58.69,20241216,3235,35.86,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,131349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-135,5,-3.16,728681840,177195,78.38,4100,4175,4045,5550,2990,4270,4112.32,3.69,0,33250,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,567,21.21,3.69,12,1.29,195.00,1121.00,10640,20241216,-61.14,3235,20250203,27.82,4810,-14.03,20250219,3235,27.82,20250203,10640,-61.14,20241216,3235,27.82,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,121347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,-125,5,-2.93,700596265,170396,75.37,4100,4175,4045,5550,2990,4270,4111.58,3.69,0,34080,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,568,21.26,3.70,12,1.24,195.00,1121.00,10640,20241216,-61.04,3235,20250203,28.13,4810,-13.83,20250219,3235,28.13,20250203,10640,-61.04,20241216,3235,28.13,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,111344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-150,5,-3.51,652887960,158812,70.25,4100,4175,4045,5550,2990,4270,4111.07,3.69,0,34214,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,565,21.13,3.68,12,1.16,195.00,1121.00,10640,20241216,-61.28,3235,20250203,27.36,4810,-14.35,20250219,3235,27.36,20250203,10640,-61.28,20241216,3235,27.36,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,101342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4115,-155,5,-3.63,525440080,127852,56.55,4100,4175,4045,5550,2990,4270,4109.75,3.69,0,32352,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,564,21.10,3.67,12,0.93,195.00,1121.00,10640,20241216,-61.33,3235,20250203,27.20,4810,-14.45,20250219,3235,27.20,20250203,10640,-61.33,20241216,3235,27.20,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N +20250224,091350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-150,5,-3.51,252256665,61524,27.21,4100,4175,4045,5550,2990,4270,4100.13,3.69,0,26722,4473,4371,4298,4196,4123,4335,4160,14,1280,100,2980,5,1,13707500,565,21.13,3.68,12,0.45,195.00,1121.00,10640,20241216,-61.28,3235,20250203,27.36,4810,-14.35,20250219,3235,27.36,20250203,10640,-61.28,20241216,3235,27.36,20250203,1.57,N,457600,100,13 억,,506212,N,N,0,N,00,N 20250221,161337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,-40,5,-0.93,957259625,222782,72.23,4310,4400,4225,5600,3020,4310,4296.89,3.74,0,-6363,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,585,21.90,3.81,12,1.63,195.00,1121.00,10640,20241216,-59.87,3235,20250203,31.99,4810,-11.23,20250219,3235,31.99,20250203,10640,-59.87,20241216,3235,31.99,20250203,0.65,N,457600,100,13 억,,512413,N,N,0,N,00,N 20250221,151342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-50,5,-1.16,884490430,205695,66.69,4310,4400,4225,5600,3020,4310,4300.01,3.74,0,-7407,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,584,21.85,3.80,12,1.50,195.00,1121.00,10640,20241216,-59.96,3235,20250203,31.68,4810,-11.43,20250219,3235,31.68,20250203,10640,-59.96,20241216,3235,31.68,20250203,0.65,N,457600,100,13 억,,512413,N,N,0,N,00,N 20250221,141343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-45,5,-1.04,699429390,162432,52.67,4310,4400,4235,5600,3020,4310,4305.98,3.74,0,-10503,4630,4470,4390,4230,4150,4430,4190,14,1290,100,3010,5,1,13707500,585,21.87,3.80,12,1.18,195.00,1121.00,10640,20241216,-59.92,3235,20250203,31.84,4810,-11.33,20250219,3235,31.84,20250203,10640,-59.92,20241216,3235,31.84,20250203,0.65,N,457600,100,13 억,,512413,N,N,0,N,00,N diff --git a/457630/price/prices-20250201.csv b/457630/price/prices-20250201.csv index c72803c9aa36..50e0768f8cc7 100644 --- a/457630/price/prices-20250201.csv +++ b/457630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,151350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,141347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,131350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,121347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,111344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,101342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N +20250224,091351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240226,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250221,161338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240221,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250221,151343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240221,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N 20250221,141344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240221,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N diff --git a/457940/price/prices-20250201.csv b/457940/price/prices-20250201.csv index d4b91d0d347b..91e5952a01f6 100644 --- a/457940/price/prices-20250201.csv +++ b/457940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2105225,1012,48.05,2080,2095,2080,2730,1470,2100,2080.26,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-418.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2105225,1012,48.05,2080,2095,2080,2730,1470,2100,2080.26,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-418.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2061335,991,47.06,2080,2095,2080,2730,1470,2100,2080.06,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2061335,991,47.06,2080,2095,2080,2730,1470,2100,2080.06,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2061335,991,47.06,2080,2095,2080,2730,1470,2100,2080.06,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2061335,991,47.06,2080,2095,2080,2730,1470,2100,2080.06,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2059240,990,47.01,2080,2095,2080,2730,1470,2100,2080.04,0.03,0,-1,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N +20250224,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.03,0,0,2116,2107,2091,2082,2066,2112,2087,3,630,100,1470,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2050,2.44,20250114,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N 20250221,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4409555,2106,98.37,2095,2100,2075,2720,1470,2095,2093.81,0.03,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,70,-420.00,1.08,12,0.06,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2050,2.44,20250114,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N 20250221,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4409555,2106,98.37,2095,2100,2075,2720,1470,2095,2093.81,0.03,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,70,-420.00,1.08,12,0.06,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2050,2.44,20250114,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N 20250221,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2313575,1106,51.66,2095,2100,2075,2720,1470,2095,2091.84,0.03,0,0,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,69,-419.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2050,2.20,20250114,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,832,N,N,0,N,00,N diff --git a/458320/price/prices-20250201.csv b/458320/price/prices-20250201.csv index 90d3a5b72e5f..ee217c449464 100644 --- a/458320/price/prices-20250201.csv +++ b/458320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-110,5,-3.99,92787570,34706,120.26,2760,2760,2595,3585,1935,2760,2673.53,2.01,0,-2583,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,146,91.38,1.38,12,0.63,29.00,1927.00,2800,20250210,-5.36,1745,20240214,51.86,2800,-5.36,20250210,2105,25.89,20250108,2800,-5.36,20250210,1982,33.70,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,-80,5,-2.90,90293920,33765,117.00,2760,2760,2595,3585,1935,2760,2674.19,2.01,0,-2583,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,148,92.41,1.39,12,0.61,29.00,1927.00,2800,20250210,-4.29,1745,20240214,53.58,2800,-4.29,20250210,2105,27.32,20250108,2800,-4.29,20250210,1982,35.22,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,-80,5,-2.90,84752265,31699,109.84,2760,2760,2595,3585,1935,2760,2673.66,2.01,0,-2449,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,148,92.41,1.39,12,0.58,29.00,1927.00,2800,20250210,-4.29,1745,20240214,53.58,2800,-4.29,20250210,2105,27.32,20250108,2800,-4.29,20250210,1982,35.22,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,-75,5,-2.72,84422625,31576,109.41,2760,2760,2595,3585,1935,2760,2673.63,2.01,0,-2398,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,148,92.59,1.39,12,0.57,29.00,1927.00,2800,20250210,-4.11,1745,20240214,53.87,2800,-4.11,20250210,2105,27.55,20250108,2800,-4.11,20250210,1982,35.47,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-130,5,-4.71,82183520,30739,106.51,2760,2760,2595,3585,1935,2760,2673.59,2.01,0,-2258,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,145,90.69,1.36,12,0.56,29.00,1927.00,2800,20250210,-6.07,1745,20240214,50.72,2800,-6.07,20250210,2105,24.94,20250108,2800,-6.07,20250210,1982,32.69,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-40,5,-1.45,19454670,7101,24.60,2760,2760,2710,3585,1935,2760,2739.71,2.01,0,-1623,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,150,93.79,1.41,12,0.13,29.00,1927.00,2800,20250210,-2.86,1745,20240214,55.87,2800,-2.86,20250210,2105,29.22,20250108,2800,-2.86,20250210,1982,37.24,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-25,5,-0.91,14090750,5127,17.77,2760,2760,2730,3585,1935,2760,2748.34,2.01,0,-1493,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,151,94.31,1.42,12,0.09,29.00,1927.00,2800,20250210,-2.32,1745,20240214,56.73,2800,-2.32,20250210,2105,29.93,20250108,2800,-2.32,20250210,1982,37.99,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N +20250224,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,0,3,0.00,4001640,1451,5.03,2760,2760,2750,3585,1935,2760,2757.85,2.01,0,-96,2820,2790,2745,2715,2670,2767,2692,6,825,100,1710,5,1,5505000,152,95.17,1.43,12,0.03,29.00,1927.00,2800,20250210,-1.43,1745,20240214,58.17,2800,-1.43,20250210,2105,31.12,20250108,2800,-1.43,20250210,1982,39.25,20241209,0.07,N,458320,100,5 억,,110391,N,N,0,N,00,N 20250221,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,20,2,0.73,78949500,28860,75.74,2775,2775,2700,3560,1920,2740,2735.60,2.08,0,-4196,2803,2771,2748,2716,2693,2760,2705,6,820,100,1690,5,1,5505000,152,95.17,1.43,12,0.52,29.00,1927.00,2800,20250210,-1.43,1745,20240214,58.17,2800,-1.43,20250210,2105,31.12,20250108,2800,-1.43,20250210,1982,39.25,20241209,0.07,N,458320,100,5 억,,114587,N,N,0,N,00,N 20250221,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,10,2,0.36,75510590,27614,72.47,2775,2775,2700,3560,1920,2740,2734.50,2.08,0,-4195,2803,2771,2748,2716,2693,2760,2705,6,820,100,1690,5,1,5505000,151,94.83,1.43,12,0.50,29.00,1927.00,2800,20250210,-1.79,1745,20240214,57.59,2800,-1.79,20250210,2105,30.64,20250108,2800,-1.79,20250210,1982,38.75,20241209,0.07,N,458320,100,5 억,,114587,N,N,0,N,00,N 20250221,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,15,2,0.55,62239555,22794,59.82,2775,2775,2700,3560,1920,2740,2730.52,2.08,0,-4014,2803,2771,2748,2716,2693,2760,2705,6,820,100,1690,5,1,5505000,152,95.00,1.43,12,0.41,29.00,1927.00,2800,20250210,-1.61,1745,20240214,57.88,2800,-1.61,20250210,2105,30.88,20250108,2800,-1.61,20250210,1982,39.00,20241209,0.07,N,458320,100,5 억,,114587,N,N,0,N,00,N diff --git a/458610/price/prices-20250201.csv b/458610/price/prices-20250201.csv index dca7deba5e92..2fa208fc7c35 100644 --- a/458610/price/prices-20250201.csv +++ b/458610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,455030,214,334.38,2175,2175,2120,2765,1495,2130,2126.31,0.15,0,2,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,307.14,1.08,12,0.01,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,442130,208,325.00,2175,2175,2120,2765,1495,2130,2125.62,0.15,0,2,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,307.14,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,439980,207,323.44,2175,2175,2120,2765,1495,2130,2125.51,0.15,0,2,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,307.86,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,437825,206,321.88,2175,2175,2120,2765,1495,2130,2125.36,0.15,0,2,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,10785,5,7.81,2175,2175,2145,2765,1495,2130,2157.00,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,8640,4,6.25,2175,2175,2155,2765,1495,2130,2160.00,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,307.86,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,6485,3,4.69,2175,2175,2155,2765,1495,2130,2161.67,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,91,307.86,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.07,2040,20250107,5.64,2175,-0.92,20250224,2040,5.64,20250107,2370,-9.07,20240617,2040,5.64,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N +20250224,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,45,2,2.11,2175,1,1.56,2175,2175,2175,2765,1495,2130,2175.00,0.15,0,0,2150,2140,2130,2120,2110,2135,2115,4,635,100,1490,5,1,4230000,92,310.71,1.09,12,0.00,7.00,1993.00,2370,20240617,-8.23,2040,20250107,6.62,2175,0.00,20250224,2040,6.62,20250107,2370,-8.23,20240617,2040,6.62,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N 20250221,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,136240,64,4.57,2140,2140,2120,2765,1495,2130,2128.75,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N 20250221,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,134110,63,4.50,2140,2140,2120,2765,1495,2130,2128.73,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N 20250221,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,131990,62,4.43,2140,2140,2125,2765,1495,2130,2128.87,0.15,0,0,2143,2136,2128,2121,2113,2132,2117,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6532,N,N,0,N,00,N diff --git a/458650/price/prices-20250201.csv b/458650/price/prices-20250201.csv index ca15d4b5a5b5..8867ed2e27a1 100644 --- a/458650/price/prices-20250201.csv +++ b/458650/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22600,4960,2,28.12,144640000110,6790174,6537.44,17620,22900,17300,22900,12350,17640,21299.69,3.83,0,-69549,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3400,10.57,2.52,12,45.13,2138.00,8964.00,36650,20241111,-38.34,14910,20250203,51.58,22900,-1.31,20250224,14910,51.58,20250203,36650,-38.34,20241111,14910,51.58,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,151351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22200,4560,2,25.85,139898331560,6579591,6334.69,17620,22900,17300,22900,12350,17640,21263.19,3.83,0,-66180,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3340,10.38,2.48,12,43.73,2138.00,8964.00,36650,20241111,-39.43,14910,20250203,48.89,22900,-3.06,20250224,14910,48.89,20250203,36650,-39.43,20241111,14910,48.89,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,141348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22400,4760,2,26.98,119978124410,5687658,5475.96,17620,22900,17300,22900,12350,17640,21095.26,3.83,0,-65520,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3370,10.48,2.50,12,37.80,2138.00,8964.00,36650,20241111,-38.88,14910,20250203,50.23,22900,-2.18,20250224,14910,50.23,20250203,36650,-38.88,20241111,14910,50.23,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,131351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,22850,5210,2,29.54,97797547060,4712239,4536.84,17620,22900,17300,22900,12350,17640,20754.81,3.83,0,-54992,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3438,10.69,2.55,12,31.32,2138.00,8964.00,36650,20241111,-37.65,14910,20250203,53.25,22900,-0.22,20250224,14910,53.25,20250203,36650,-37.65,20241111,14910,53.25,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,121348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20550,2910,2,16.50,73069033060,3587344,3453.82,17620,21600,17300,22900,12350,17640,20369.56,3.83,0,-42567,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3092,9.61,2.29,12,23.84,2138.00,8964.00,36650,20241111,-43.93,14910,20250203,37.83,21600,-4.86,20250224,14910,37.83,20250203,36650,-43.93,20241111,14910,37.83,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,111345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,3060,2,17.35,67724497210,3328290,3204.41,17620,21600,17300,22900,12350,17640,20349.20,3.83,0,-32921,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3114,9.68,2.31,12,22.12,2138.00,8964.00,36650,20241111,-43.52,14910,20250203,38.83,21600,-4.17,20250224,14910,38.83,20250203,36650,-43.52,20241111,14910,38.83,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,101343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20600,2960,2,16.78,48798009610,2425950,2335.65,17620,21450,17300,22900,12350,17640,20116.35,3.83,0,22100,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,50,1,15045670,3099,9.64,2.30,12,16.12,2138.00,8964.00,36650,20241111,-43.79,14910,20250203,38.16,21450,-3.96,20250224,14910,38.16,20250203,36650,-43.79,20241111,14910,38.16,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N +20250224,091352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18530,890,2,5.05,4231315780,231446,222.83,17620,18800,17300,22900,12350,17640,18285.74,3.83,0,36945,18420,18030,17330,16940,16240,18225,17135,75,5260,500,12340,10,1,15045670,2788,8.67,2.07,12,1.54,2138.00,8964.00,36650,20241111,-49.44,14910,20250203,24.28,19440,-4.68,20250115,14910,24.28,20250203,36650,-49.44,20241111,14910,24.28,20250203,0.99,N,458650,500,75 억,,575832,N,N,0,N,00,N 20250221,161339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17640,890,2,5.31,1791693830,103377,114.55,16800,17720,16630,21750,11730,16750,17330.73,3.74,0,12908,17783,17266,16983,16466,16183,17125,16325,75,5000,500,11720,10,1,15045670,2654,8.25,1.97,12,0.69,2138.00,8964.00,36650,20241111,-51.87,14910,20250203,18.31,19440,-9.26,20250115,14910,18.31,20250203,36650,-51.87,20241111,14910,18.31,20250203,0.94,N,458650,500,75 억,,562983,N,N,0,N,00,N 20250221,151344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,830,2,4.96,1695894340,97935,108.52,16800,17720,16630,21750,11730,16750,17316.53,3.74,0,12739,17783,17266,16983,16466,16183,17125,16325,75,5000,500,11720,10,1,15045670,2645,8.22,1.96,12,0.65,2138.00,8964.00,36650,20241111,-52.03,14910,20250203,17.91,19440,-9.57,20250115,14910,17.91,20250203,36650,-52.03,20241111,14910,17.91,20250203,0.94,N,458650,500,75 억,,562983,N,N,0,N,00,N 20250221,141345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,420,2,2.51,854044010,49875,55.26,16800,17360,16630,21750,11730,16750,17123.69,3.74,0,513,17783,17266,16983,16466,16183,17125,16325,75,5000,500,11720,10,1,15045670,2583,8.03,1.92,12,0.33,2138.00,8964.00,36650,20241111,-53.15,14910,20250203,15.16,19440,-11.68,20250115,14910,15.16,20250203,36650,-53.15,20241111,14910,15.16,20250203,0.94,N,458650,500,75 억,,562983,N,N,0,N,00,N diff --git a/458870/price/prices-20250201.csv b/458870/price/prices-20250201.csv index bcb6cace32f9..63d2a815c209 100644 --- a/458870/price/prices-20250201.csv +++ b/458870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14150,-640,5,-4.33,1444481850,101950,38.84,14710,14720,13910,19220,10360,14790,14165.58,0.88,0,-26513,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1782,-15.64,19.12,12,0.81,-905.00,740.00,36000,20240619,-60.69,8540,20241115,65.69,15110,-6.35,20250206,10510,34.63,20250102,36000,-60.69,20240619,8540,65.69,20241115,0.63,N,458870,500,62 억,,110511,N,N,9,N,00,N +20250224,151352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14210,-580,5,-3.92,1399355540,98766,37.63,14710,14720,13910,19220,10360,14790,14165.34,0.88,0,-24971,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1789,-15.70,19.20,12,0.78,-905.00,740.00,36000,20240619,-60.53,8540,20241115,66.39,15110,-5.96,20250206,10510,35.20,20250102,36000,-60.53,20240619,8540,66.39,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,141349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14170,-620,5,-4.19,1336154080,94310,35.93,14710,14720,13910,19220,10360,14790,14164.48,0.88,0,-24053,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1784,-15.66,19.15,12,0.75,-905.00,740.00,36000,20240619,-60.64,8540,20241115,65.93,15110,-6.22,20250206,10510,34.82,20250102,36000,-60.64,20240619,8540,65.93,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,131351,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14220,-570,5,-3.85,1254187870,88534,33.73,14710,14720,13910,19220,10360,14790,14162.75,0.88,0,-23709,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1790,-15.71,19.22,12,0.70,-905.00,740.00,36000,20240619,-60.50,8540,20241115,66.51,15110,-5.89,20250206,10510,35.30,20250102,36000,-60.50,20240619,8540,66.51,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,121348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14140,-650,5,-4.39,1166833990,82371,31.38,14710,14720,13910,19220,10360,14790,14161.91,0.88,0,-23497,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1780,-15.62,19.11,12,0.65,-905.00,740.00,36000,20240619,-60.72,8540,20241115,65.57,15110,-6.42,20250206,10510,34.54,20250102,36000,-60.72,20240619,8540,65.57,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,111345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14080,-710,5,-4.80,1055128170,74450,28.36,14710,14720,13910,19220,10360,14790,14168.27,0.88,0,-25444,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1773,-15.56,19.03,12,0.59,-905.00,740.00,36000,20240619,-60.89,8540,20241115,64.87,15110,-6.82,20250206,10510,33.97,20250102,36000,-60.89,20240619,8540,64.87,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,101344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14170,-620,5,-4.19,802173430,56418,21.49,14710,14720,14000,19220,10360,14790,14213.46,0.88,0,-16713,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1784,-15.66,19.15,12,0.45,-905.00,740.00,36000,20240619,-60.64,8540,20241115,65.93,15110,-6.22,20250206,10510,34.82,20250102,36000,-60.64,20240619,8540,65.93,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N +20250224,091352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14140,-650,5,-4.39,509970560,35842,13.66,14710,14720,14000,19220,10360,14790,14220.62,0.88,0,-8718,15830,15310,14560,14040,13290,15570,14300,63,4430,500,9160,10,1,12590880,1780,-15.62,19.11,12,0.28,-905.00,740.00,36000,20240619,-60.72,8540,20241115,65.57,15110,-6.42,20250206,10510,34.54,20250102,36000,-60.72,20240619,8540,65.57,20241115,0.63,N,458870,500,62 억,,110511,N,N,6,N,00,N 20250221,161339,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14790,770,2,5.49,3870601400,261748,417.35,13890,15080,13810,18220,9820,14020,14787.51,0.50,0,46288,14766,14392,14116,13742,13466,14255,13605,63,4200,500,8690,10,1,12551680,1856,-16.34,19.99,12,2.09,-905.00,740.00,36000,20240619,-58.92,8540,20241115,73.19,15110,-2.12,20250206,10510,40.72,20250102,36000,-58.92,20240619,8540,73.19,20241115,0.65,N,458870,500,62 억,,63339,N,N,6,N,00,N 20250221,151344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14710,690,2,4.92,3750786280,253611,404.37,13890,15080,13810,18220,9820,14020,14789.53,0.50,0,45266,14766,14392,14116,13742,13466,14255,13605,63,4200,500,8690,10,1,12551680,1846,-16.25,19.88,12,2.02,-905.00,740.00,36000,20240619,-59.14,8540,20241115,72.25,15110,-2.65,20250206,10510,39.96,20250102,36000,-59.14,20240619,8540,72.25,20241115,0.65,N,458870,500,62 억,,63339,N,N,121,N,00,N 20250221,141345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,14840,820,2,5.85,2439844330,165954,264.61,13890,14990,13810,18220,9820,14020,14701.93,0.50,0,28211,14766,14392,14116,13742,13466,14255,13605,63,4200,500,8690,10,1,12551680,1863,-16.40,20.05,12,1.32,-905.00,740.00,36000,20240619,-58.78,8540,20241115,73.77,15110,-1.79,20250206,10510,41.20,20250102,36000,-58.78,20240619,8540,73.77,20241115,0.65,N,458870,500,62 억,,63339,N,N,121,N,00,N diff --git a/459100/price/prices-20250201.csv b/459100/price/prices-20250201.csv index b2022ce243eb..960d53f671dc 100644 --- a/459100/price/prices-20250201.csv +++ b/459100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-190,5,-2.38,621974350,79917,110.95,7860,7890,7670,10360,5580,7970,7782.76,4.53,0,8335,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,978,10.37,3.14,12,0.64,750.00,2477.00,23850,20241120,-67.38,6500,20241120,19.69,10570,-26.40,20250107,7450,4.43,20250203,23850,-67.38,20241120,6500,19.69,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,151352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,-190,5,-2.38,601442090,77279,107.29,7860,7890,7670,10360,5580,7970,7782.74,4.53,0,8901,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,978,10.37,3.14,12,0.61,750.00,2477.00,23850,20241120,-67.38,6500,20241120,19.69,10570,-26.40,20250107,7450,4.43,20250203,23850,-67.38,20241120,6500,19.69,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,141349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-140,5,-1.76,522376200,67132,93.20,7860,7890,7670,10360,5580,7970,7781.33,4.53,0,6454,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,984,10.44,3.16,12,0.53,750.00,2477.00,23850,20241120,-67.17,6500,20241120,20.46,10570,-25.92,20250107,7450,5.10,20250203,23850,-67.17,20241120,6500,20.46,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,131352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-150,5,-1.88,453699300,58334,80.99,7860,7890,7670,10360,5580,7970,7777.61,4.53,0,4466,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,983,10.43,3.16,12,0.46,750.00,2477.00,23850,20241120,-67.21,6500,20241120,20.31,10570,-26.02,20250107,7450,4.97,20250203,23850,-67.21,20241120,6500,20.31,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,121349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,-160,5,-2.01,414998860,53405,74.14,7860,7860,7670,10360,5580,7970,7770.79,4.53,0,4658,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,982,10.41,3.15,12,0.42,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7450,4.83,20250203,23850,-67.25,20241120,6500,20.15,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,111346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7810,-160,5,-2.01,368530470,47437,65.86,7860,7860,7670,10360,5580,7970,7768.84,4.53,0,3181,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,982,10.41,3.15,12,0.38,750.00,2477.00,23850,20241120,-67.25,6500,20241120,20.15,10570,-26.11,20250107,7450,4.83,20250203,23850,-67.25,20241120,6500,20.15,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,101344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7790,-180,5,-2.26,336177840,43286,60.10,7860,7860,7670,10360,5580,7970,7766.43,4.53,0,2895,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,979,10.39,3.14,12,0.34,750.00,2477.00,23850,20241120,-67.34,6500,20241120,19.85,10570,-26.30,20250107,7450,4.56,20250203,23850,-67.34,20241120,6500,19.85,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N +20250224,091352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7760,-210,5,-2.63,125612900,16195,22.48,7860,7860,7670,10360,5580,7970,7756.28,4.53,0,3442,8163,8066,7963,7866,7763,8115,7915,63,2390,500,5570,10,1,12572000,976,10.35,3.13,12,0.13,750.00,2477.00,23850,20241120,-67.46,6500,20241120,19.38,10570,-26.58,20250107,7450,4.16,20250203,23850,-67.46,20241120,6500,19.38,20241120,1.00,N,459100,500,62 억,,569970,N,N,0,N,00,N 20250221,161339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-40,5,-0.50,534393250,67401,50.08,7900,8060,7860,10410,5610,8010,7928.43,4.57,0,-4562,8503,8256,8133,7886,7763,8195,7825,63,2400,500,5600,10,1,12572000,1002,10.63,3.22,12,0.54,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,1.01,N,459100,500,62 억,,574573,N,N,0,N,00,N 20250221,151344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-10,5,-0.12,506856440,63954,47.52,7900,8060,7860,10410,5610,8010,7925.33,4.57,0,-4897,8503,8256,8133,7886,7763,8195,7825,63,2400,500,5600,10,1,12572000,1006,10.67,3.23,12,0.51,750.00,2477.00,23850,20241120,-66.46,6500,20241120,23.08,10570,-24.31,20250107,7450,7.38,20250203,23850,-66.46,20241120,6500,23.08,20241120,1.01,N,459100,500,62 억,,574573,N,N,0,N,00,N 20250221,141345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-40,5,-0.50,443867790,56056,41.65,7900,8060,7860,10410,5610,8010,7918.29,4.57,0,-10082,8503,8256,8133,7886,7763,8195,7825,63,2400,500,5600,10,1,12572000,1002,10.63,3.22,12,0.45,750.00,2477.00,23850,20241120,-66.58,6500,20241120,22.62,10570,-24.60,20250107,7450,6.98,20250203,23850,-66.58,20241120,6500,22.62,20241120,1.01,N,459100,500,62 억,,574573,N,N,0,N,00,N diff --git a/460470/price/prices-20250201.csv b/460470/price/prices-20250201.csv index c77d01259f41..05231fe26c68 100644 --- a/460470/price/prices-20250201.csv +++ b/460470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5250,-190,5,-3.49,1303242430,246893,42.39,5380,5390,5190,7070,3810,5440,5279.00,2.69,0,-13626,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,792,-8.10,5.19,12,1.64,-648.00,1012.00,20150,20240806,-73.95,3680,20241210,42.66,6070,-13.51,20250218,4285,22.52,20250113,20150,-73.95,20240806,3680,42.66,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,151352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-140,5,-2.57,1204094240,228038,39.16,5380,5390,5190,7070,3810,5440,5280.12,2.69,0,-13362,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,799,-8.18,5.24,12,1.51,-648.00,1012.00,20150,20240806,-73.70,3680,20241210,44.02,6070,-12.69,20250218,4285,23.69,20250113,20150,-73.70,20240806,3680,44.02,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,141349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-160,5,-2.94,1045037270,197885,33.98,5380,5390,5190,7070,3810,5440,5280.90,2.69,0,-7375,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,796,-8.15,5.22,12,1.31,-648.00,1012.00,20150,20240806,-73.80,3680,20241210,43.48,6070,-13.01,20250218,4285,23.22,20250113,20150,-73.80,20240806,3680,43.48,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,131352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5280,-160,5,-2.94,984212420,186375,32.00,5380,5390,5190,7070,3810,5440,5280.67,2.69,0,-6239,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,796,-8.15,5.22,12,1.24,-648.00,1012.00,20150,20240806,-73.80,3680,20241210,43.48,6070,-13.01,20250218,4285,23.22,20250113,20150,-73.80,20240806,3680,43.48,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,121349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5270,-170,5,-3.12,906939090,171728,29.49,5380,5390,5190,7070,3810,5440,5281.10,2.69,0,-5807,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,795,-8.13,5.21,12,1.14,-648.00,1012.00,20150,20240806,-73.85,3680,20241210,43.21,6070,-13.18,20250218,4285,22.99,20250113,20150,-73.85,20240806,3680,43.21,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,111346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5300,-140,5,-2.57,814755270,154302,26.49,5380,5390,5190,7070,3810,5440,5280.09,2.69,0,-11290,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,799,-8.18,5.24,12,1.02,-648.00,1012.00,20150,20240806,-73.70,3680,20241210,44.02,6070,-12.69,20250218,4285,23.69,20250113,20150,-73.70,20240806,3680,44.02,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,101344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5260,-180,5,-3.31,654819300,124079,21.31,5380,5390,5190,7070,3810,5440,5277.21,2.69,0,-16229,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,793,-8.12,5.20,12,0.82,-648.00,1012.00,20150,20240806,-73.90,3680,20241210,42.93,6070,-13.34,20250218,4285,22.75,20250113,20150,-73.90,20240806,3680,42.93,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N +20250224,091353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5290,-150,5,-2.76,221811370,41759,7.17,5380,5390,5260,7070,3810,5440,5311.17,2.69,0,-12814,5893,5666,5493,5266,5093,5780,5380,75,1630,500,3370,10,1,15084370,798,-8.16,5.23,12,0.28,-648.00,1012.00,20150,20240806,-73.75,3680,20241210,43.75,6070,-12.85,20250218,4285,23.45,20250113,20150,-73.75,20240806,3680,43.75,20241210,1.95,N,460470,500,75 억,,406189,N,N,0,N,00,N 20250221,161340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,130,2,2.45,3146685840,571038,91.07,5420,5720,5320,6900,3720,5310,5510.83,3.16,0,-72147,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,821,-8.40,5.38,12,3.79,-648.00,1012.00,20150,20240806,-73.00,3680,20241210,47.83,6070,-10.38,20250218,4285,26.95,20250113,20150,-73.00,20240806,3680,47.83,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N 20250221,151345,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,100,2,1.88,3060712790,555203,88.55,5420,5720,5320,6900,3720,5310,5512.78,3.16,0,-66277,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,816,-8.35,5.35,12,3.68,-648.00,1012.00,20150,20240806,-73.15,3680,20241210,47.01,6070,-10.87,20250218,4285,26.25,20250113,20150,-73.15,20240806,3680,47.01,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N 20250221,141346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5430,120,2,2.26,2879397070,521660,83.20,5420,5720,5320,6900,3720,5310,5519.68,3.16,0,-64674,5836,5572,5406,5142,4976,5490,5060,75,1590,500,3290,10,1,15084370,819,-8.38,5.37,12,3.46,-648.00,1012.00,20150,20240806,-73.05,3680,20241210,47.55,6070,-10.54,20250218,4285,26.72,20250113,20150,-73.05,20240806,3680,47.55,20241210,2.32,N,460470,500,75 억,,477037,N,N,0,N,00,N diff --git a/460850/price/prices-20250201.csv b/460850/price/prices-20250201.csv index 1faf3fe5957a..dcc204a7c606 100644 --- a/460850/price/prices-20250201.csv +++ b/460850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6940,190,2,2.81,1069487860,155807,57.07,6740,6960,6640,8770,4730,6750,6864.24,23.10,0,52073,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2075,20.53,0.22,12,0.52,338.00,32193.00,8170,20240820,-15.06,5630,20241209,23.27,6960,-0.29,20250224,5860,18.43,20250102,8170,-15.06,20240820,5630,23.27,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,4,N,00,N +20250224,151352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6950,200,2,2.96,1025664570,149496,54.75,6740,6960,6640,8770,4730,6750,6860.87,23.10,0,51121,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2078,20.56,0.22,12,0.50,338.00,32193.00,8170,20240820,-14.93,5630,20241209,23.45,6960,-0.14,20250224,5860,18.60,20250102,8170,-14.93,20240820,5630,23.45,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,141349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6920,170,2,2.52,703570970,103068,37.75,6740,6960,6640,8770,4730,6750,6826.33,23.10,0,31406,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2069,20.47,0.21,12,0.34,338.00,32193.00,8170,20240820,-15.30,5630,20241209,22.91,6960,-0.57,20250224,5860,18.09,20250102,8170,-15.30,20240820,5630,22.91,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,131352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6780,30,2,0.44,251142760,37331,13.67,6740,6790,6640,8770,4730,6750,6727.41,23.10,0,4531,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2027,20.06,0.21,12,0.12,338.00,32193.00,8170,20240820,-17.01,5630,20241209,20.43,6900,-1.74,20250218,5860,15.70,20250102,8170,-17.01,20240820,5630,20.43,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,121349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6760,10,2,0.15,195004760,29043,10.64,6740,6770,6640,8770,4730,6750,6714.26,23.10,0,2210,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2021,20.00,0.21,12,0.10,338.00,32193.00,8170,20240820,-17.26,5630,20241209,20.07,6900,-2.03,20250218,5860,15.36,20250102,8170,-17.26,20240820,5630,20.07,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,111346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6740,-10,5,-0.15,148908690,22218,8.14,6740,6750,6640,8770,4730,6750,6702.01,23.10,0,-2741,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2015,19.94,0.21,12,0.07,338.00,32193.00,8170,20240820,-17.50,5630,20241209,19.72,6900,-2.32,20250218,5860,15.02,20250102,8170,-17.50,20240820,5630,19.72,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,101345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6700,-50,5,-0.74,95738500,14314,5.24,6740,6740,6640,8770,4730,6750,6688.14,23.10,0,-2176,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2003,19.82,0.21,12,0.05,338.00,32193.00,8170,20240820,-17.99,5630,20241209,19.01,6900,-2.90,20250218,5860,14.33,20250102,8170,-17.99,20240820,5630,19.01,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N +20250224,091353,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6700,-50,5,-0.74,57200050,8550,3.13,6740,6740,6640,8770,4730,6750,6689.55,23.10,0,-1586,6970,6860,6750,6640,6530,6805,6585,1495,2020,5000,4990,10,1,29898656,2003,19.82,0.21,12,0.03,338.00,32193.00,8170,20240820,-17.99,5630,20241209,19.01,6900,-2.90,20250218,5860,14.33,20250102,8170,-17.99,20240820,5630,19.01,20241209,1.14,N,460850,5000,1494 억,,6905988,N,N,14,N,00,N 20250221,161340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6750,-40,5,-0.59,1826320460,271609,654.42,6770,6860,6640,8820,4760,6790,6724.08,23.16,0,-8882,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2018,19.97,0.21,12,0.91,338.00,32193.00,8170,20240820,-17.38,5630,20241209,19.89,6900,-2.17,20250218,5860,15.19,20250102,8170,-17.38,20240820,5630,19.89,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,14,N,00,N 20250221,151345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6690,-100,5,-1.47,1792449260,266570,642.28,6770,6860,6640,8820,4760,6790,6724.12,23.16,0,-8631,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,2000,19.79,0.21,12,0.89,338.00,32193.00,8170,20240820,-18.12,5630,20241209,18.83,6900,-3.04,20250218,5860,14.16,20250102,8170,-18.12,20240820,5630,18.83,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N 20250221,141346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6670,-120,5,-1.77,1609153140,239196,576.32,6770,6860,6640,8820,4760,6790,6727.34,23.16,0,-14655,6870,6830,6770,6730,6670,6850,6750,1495,2030,5000,5020,10,1,29898656,1994,19.73,0.21,12,0.80,338.00,32193.00,8170,20240820,-18.36,5630,20241209,18.47,6900,-3.33,20250218,5860,13.82,20250102,8170,-18.36,20240820,5630,18.47,20241209,1.12,N,460850,5000,1494 억,,6925326,N,N,3,N,00,N diff --git a/460860/price/prices-20250201.csv b/460860/price/prices-20250201.csv index 8b350b10c0b6..9d184ffb7fe5 100644 --- a/460860/price/prices-20250201.csv +++ b/460860/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9280,-360,5,-3.73,6456292440,692618,14.38,9640,9640,9160,12530,6750,9640,9321.37,26.45,0,-19676,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4604,3.24,0.27,12,1.40,2866.00,34717.00,13250,20240226,-29.96,7750,20241115,19.74,10350,-10.34,20250221,7750,19.74,20250211,13250,-29.96,20240226,7750,19.74,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,274,N,00,N +20250224,151353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9320,-320,5,-3.32,6193025150,664285,13.79,9640,9640,9160,12530,6750,9640,9322.54,26.45,0,-18965,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4623,3.25,0.27,12,1.34,2866.00,34717.00,13250,20240226,-29.66,7750,20241115,20.26,10350,-9.95,20250221,7750,20.26,20250211,13250,-29.66,20240226,7750,20.26,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,141350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9340,-300,5,-3.11,5471187340,586709,12.18,9640,9640,9160,12530,6750,9640,9324.87,26.45,0,-35738,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4633,3.26,0.27,12,1.18,2866.00,34717.00,13250,20240226,-29.51,7750,20241115,20.52,10350,-9.76,20250221,7750,20.52,20250211,13250,-29.51,20240226,7750,20.52,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,131352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9310,-330,5,-3.42,5049889150,541575,11.25,9640,9640,9160,12530,6750,9640,9324.07,26.45,0,-54770,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4619,3.25,0.27,12,1.09,2866.00,34717.00,13250,20240226,-29.74,7750,20241115,20.13,10350,-10.05,20250221,7750,20.13,20250211,13250,-29.74,20240226,7750,20.13,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,121349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9370,-270,5,-2.80,4688366860,502768,10.44,9640,9640,9160,12530,6750,9640,9324.71,26.45,0,-51540,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4648,3.27,0.27,12,1.01,2866.00,34717.00,13250,20240226,-29.28,7750,20241115,20.90,10350,-9.47,20250221,7750,20.90,20250211,13250,-29.28,20240226,7750,20.90,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,111346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9300,-340,5,-3.53,4151480120,445177,9.24,9640,9640,9160,12530,6750,9640,9325.00,26.45,0,-68260,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4614,3.24,0.27,12,0.90,2866.00,34717.00,13250,20240226,-29.81,7750,20241115,20.00,10350,-10.14,20250221,7750,20.00,20250211,13250,-29.81,20240226,7750,20.00,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,101345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9250,-390,5,-4.05,3847260950,412455,8.56,9640,9640,9160,12530,6750,9640,9327.22,26.45,0,-62341,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4589,3.23,0.27,12,0.83,2866.00,34717.00,13250,20240226,-30.19,7750,20241115,19.35,10350,-10.63,20250221,7750,19.35,20250211,13250,-30.19,20240226,7750,19.35,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N +20250224,091353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9300,-340,5,-3.53,1888935660,200654,4.17,9640,9640,9200,12530,6750,9640,9413.17,26.45,0,-14725,10880,10260,9730,9110,8580,10570,9420,2480,2890,5000,7130,10,1,49608017,4614,3.24,0.27,12,0.40,2866.00,34717.00,13250,20240226,-29.81,7750,20241115,20.00,10350,-10.14,20250221,7750,20.00,20250211,13250,-29.81,20240226,7750,20.00,20241115,1.52,N,460860,5000,2480 억,,13123009,N,N,72,N,00,N 20250221,161340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,1050,2,12.22,46385822210,4786990,3062.63,9410,10350,9200,11160,6020,8590,9690.02,26.20,0,181867,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4782,3.36,0.28,12,9.65,2866.00,34717.00,13250,20240226,-27.25,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,13250,-27.25,20240226,7750,24.39,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,72,N,00,N 20250221,151345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,1050,2,12.22,45701280770,4715960,3017.19,9410,10350,9200,11160,6020,8590,9690.77,26.20,0,166393,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4782,3.36,0.28,12,9.51,2866.00,34717.00,13250,20240226,-27.25,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,13250,-27.25,20240226,7750,24.39,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N 20250221,141346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9720,1130,2,13.15,40803401010,4212773,2695.26,9410,10350,9200,11160,6020,8590,9685.64,26.20,0,86844,8803,8696,8543,8436,8283,8750,8490,2480,2570,5000,6350,10,1,49608017,4822,3.39,0.28,12,8.49,2866.00,34717.00,13250,20240226,-26.64,7750,20241115,25.42,10350,-6.09,20250221,7750,25.42,20250211,13250,-26.64,20240226,7750,25.42,20241115,1.55,N,460860,5000,2480 억,,12997248,N,N,86,N,00,N diff --git a/460930/price/prices-20250201.csv b/460930/price/prices-20250201.csv index d2d8b3001238..ac6c896615c1 100644 --- a/460930/price/prices-20250201.csv +++ b/460930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161353,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17980,-70,5,-0.39,5682270510,316270,69.10,17820,18280,17610,23450,12640,18050,17966.21,0.26,0,-4323,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6364,52.57,3.01,12,0.89,342.00,5974.00,22350,20250120,-19.55,9580,20241031,87.68,22350,-19.55,20250120,12880,39.60,20250102,22350,-19.55,20250120,9580,87.68,20241031,3.59,N,460930,500,176 억,,92570,N,N,234,N,00,N +20250224,151353,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17970,-80,5,-0.44,5398314160,300467,65.65,17820,18280,17610,23450,12640,18050,17966.23,0.26,0,-2562,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6360,52.54,3.01,12,0.85,342.00,5974.00,22350,20250120,-19.60,9580,20241031,87.58,22350,-19.60,20250120,12880,39.52,20250102,22350,-19.60,20250120,9580,87.58,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,141350,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17880,-170,5,-0.94,4893046750,272263,59.49,17820,18280,17610,23450,12640,18050,17971.58,0.26,0,-11427,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6328,52.28,2.99,12,0.77,342.00,5974.00,22350,20250120,-20.00,9580,20241031,86.64,22350,-20.00,20250120,12880,38.82,20250102,22350,-20.00,20250120,9580,86.64,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,131353,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17870,-180,5,-1.00,4561171530,253710,55.43,17820,18280,17610,23450,12640,18050,17977.71,0.26,0,-7247,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6325,52.25,2.99,12,0.72,342.00,5974.00,22350,20250120,-20.04,9580,20241031,86.53,22350,-20.04,20250120,12880,38.74,20250102,22350,-20.04,20250120,9580,86.53,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,121350,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17910,-140,5,-0.78,4269840640,237404,51.87,17820,18280,17610,23450,12640,18050,17985.37,0.26,0,-6425,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6339,52.37,3.00,12,0.67,342.00,5974.00,22350,20250120,-19.87,9580,20241031,86.95,22350,-19.87,20250120,12880,39.05,20250102,22350,-19.87,20250120,9580,86.95,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,111347,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18130,80,2,0.44,3858581380,214562,46.88,17820,18280,17610,23450,12640,18050,17983.33,0.26,0,-3645,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6417,53.01,3.03,12,0.61,342.00,5974.00,22350,20250120,-18.88,9580,20241031,89.25,22350,-18.88,20250120,12880,40.76,20250102,22350,-18.88,20250120,9580,89.25,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,101345,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17880,-170,5,-0.94,3226924660,179499,39.22,17820,18280,17610,23450,12640,18050,17977.13,0.26,0,-5972,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6328,52.28,2.99,12,0.51,342.00,5974.00,22350,20250120,-20.00,9580,20241031,86.64,22350,-20.00,20250120,12880,38.82,20250102,22350,-20.00,20250120,9580,86.64,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N +20250224,091354,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18170,120,2,0.66,1505049890,83274,18.20,17820,18220,17810,23450,12640,18050,18073.65,0.26,0,-12486,18776,18412,18096,17732,17416,18255,17575,177,5400,500,11190,10,1,35392271,6431,53.13,3.04,12,0.24,342.00,5974.00,22350,20250120,-18.70,9580,20241031,89.67,22350,-18.70,20250120,12880,41.07,20250102,22350,-18.70,20250120,9580,89.67,20241031,3.59,N,460930,500,176 억,,92570,N,N,79,N,00,N 20250221,161341,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18050,-400,5,-2.17,8134691540,448645,75.09,18450,18460,17780,23950,12920,18450,18132.03,0.21,0,19525,19663,19056,18753,18146,17843,18905,17995,177,5500,500,11430,10,1,35392271,6388,52.78,3.02,12,1.27,342.00,5974.00,22800,20240208,-20.83,9580,20241031,88.41,22350,-19.24,20250120,12880,40.14,20250102,22350,-19.24,20250120,9580,88.41,20241031,3.59,N,460930,500,176 억,,73261,N,N,78,N,00,N 20250221,151345,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18060,-390,5,-2.11,7743347620,426967,71.46,18450,18460,17780,23950,12920,18450,18135.70,0.21,0,19747,19663,19056,18753,18146,17843,18905,17995,177,5500,500,11430,10,1,35392271,6392,52.81,3.02,12,1.21,342.00,5974.00,22800,20240208,-20.79,9580,20241031,88.52,22350,-19.19,20250120,12880,40.22,20250102,22350,-19.19,20250120,9580,88.52,20241031,3.59,N,460930,500,176 억,,73261,N,N,45,N,00,N 20250221,141346,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17990,-460,5,-2.49,6275305760,345402,57.81,18450,18460,17780,23950,12920,18450,18168.12,0.21,0,3484,19663,19056,18753,18146,17843,18905,17995,177,5500,500,11430,10,1,35392271,6367,52.60,3.01,12,0.98,342.00,5974.00,22800,20240208,-21.10,9580,20241031,87.79,22350,-19.51,20250120,12880,39.67,20250102,22350,-19.51,20250120,9580,87.79,20241031,3.59,N,460930,500,176 억,,73261,N,N,45,N,00,N diff --git a/460940/price/prices-20250201.csv b/460940/price/prices-20250201.csv index 0babf243dbab..e9d47422be33 100644 --- a/460940/price/prices-20250201.csv +++ b/460940/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16440,-90,5,-0.54,4164216150,260076,15.12,16300,16460,15540,21450,11580,16530,16008.28,0.98,0,5685,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1064,59.14,10.84,12,4.02,278.00,1516.00,32750,20240731,-49.80,7210,20241209,128.02,20200,-18.61,20250218,11010,49.32,20250109,32750,-49.80,20240731,7210,128.02,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,151354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16380,-150,5,-0.91,3901843570,244093,14.19,16300,16430,15540,21450,11580,16530,15984.75,0.98,0,12253,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1060,58.92,10.80,12,3.77,278.00,1516.00,32750,20240731,-49.98,7210,20241209,127.18,20200,-18.91,20250218,11010,48.77,20250109,32750,-49.98,20240731,7210,127.18,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,141350,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16060,-470,5,-2.84,3408247160,213609,12.42,16300,16430,15540,21450,11580,16530,15955.16,0.98,0,3900,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1039,57.77,10.59,12,3.30,278.00,1516.00,32750,20240731,-50.96,7210,20241209,122.75,20200,-20.50,20250218,11010,45.87,20250109,32750,-50.96,20240731,7210,122.75,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,131353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15900,-630,5,-3.81,3021277420,189468,11.02,16300,16430,15540,21450,11580,16530,15945.67,0.98,0,4220,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1029,57.19,10.49,12,2.93,278.00,1516.00,32750,20240731,-51.45,7210,20241209,120.53,20200,-21.29,20250218,11010,44.41,20250109,32750,-51.45,20240731,7210,120.53,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,121350,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16000,-530,5,-3.21,2769733360,173631,10.10,16300,16430,15540,21450,11580,16530,15951.36,0.98,0,6869,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1035,57.55,10.55,12,2.68,278.00,1516.00,32750,20240731,-51.15,7210,20241209,121.91,20200,-20.79,20250218,11010,45.32,20250109,32750,-51.15,20240731,7210,121.91,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,111347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15980,-550,5,-3.33,2591273700,162425,9.45,16300,16430,15540,21450,11580,16530,15953.16,0.98,0,5457,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1034,57.48,10.54,12,2.51,278.00,1516.00,32750,20240731,-51.21,7210,20241209,121.64,20200,-20.89,20250218,11010,45.14,20250109,32750,-51.21,20240731,7210,121.64,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,101346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15810,-720,5,-4.36,2180940180,136682,7.95,16300,16430,15540,21450,11580,16530,15955.71,0.98,0,-1451,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1023,56.87,10.43,12,2.11,278.00,1516.00,32750,20240731,-51.73,7210,20241209,119.28,20200,-21.73,20250218,11010,43.60,20250109,32750,-51.73,20240731,7210,119.28,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N +20250224,091354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16050,-480,5,-2.90,851360510,52803,3.07,16300,16430,15960,21450,11580,16530,16122.23,0.98,0,-1173,19650,18090,17230,15670,14810,17660,15240,32,4920,500,10240,10,1,6471740,1039,57.73,10.59,12,0.82,278.00,1516.00,32750,20240731,-50.99,7210,20241209,122.61,20200,-20.54,20250218,11010,45.78,20250109,32750,-50.99,20240731,7210,122.61,20241209,5.67,N,460940,500,32 억,,63621,N,N,0,N,00,N 20250221,161341,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16530,-380,5,-2.25,30024557900,1706329,216.59,16760,18790,16370,21950,11840,16910,17596.94,2.90,0,-125424,19610,18260,17480,16130,15350,17870,15740,32,5040,500,10480,10,1,6471740,1070,59.46,10.90,12,26.37,278.00,1516.00,32750,20240731,-49.53,7210,20241209,129.26,20200,-18.17,20250218,11010,50.14,20250109,32750,-49.53,20240731,7210,129.26,20241209,4.86,N,460940,500,32 억,,187874,N,N,0,N,00,N 20250221,151346,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16420,-490,5,-2.90,29606396150,1680970,213.37,16760,18790,16370,21950,11840,16910,17612.69,2.90,0,-128388,19610,18260,17480,16130,15350,17870,15740,32,5040,500,10480,10,1,6471740,1063,59.06,10.83,12,25.97,278.00,1516.00,32750,20240731,-49.86,7210,20241209,127.74,20200,-18.71,20250218,11010,49.14,20250109,32750,-49.86,20240731,7210,127.74,20241209,4.86,N,460940,500,32 억,,187874,N,N,0,N,00,N 20250221,141347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,16620,-290,5,-1.71,28901599470,1638222,207.95,16760,18790,16370,21950,11840,16910,17642.06,2.90,0,-131308,19610,18260,17480,16130,15350,17870,15740,32,5040,500,10480,10,1,6471740,1076,59.78,10.96,12,25.31,278.00,1516.00,32750,20240731,-49.25,7210,20241209,130.51,20200,-17.72,20250218,11010,50.95,20250109,32750,-49.25,20240731,7210,130.51,20241209,4.86,N,460940,500,32 억,,187874,N,N,0,N,00,N diff --git a/461030/price/prices-20250201.csv b/461030/price/prices-20250201.csv index 2c8c4807e621..855b7357ff48 100644 --- a/461030/price/prices-20250201.csv +++ b/461030/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161353,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11490,-660,5,-5.43,1696953420,147547,73.03,11950,11960,11300,15790,8510,12150,11501.13,3.48,0,-20482,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1611,-12.60,15.76,12,1.05,-912.00,729.00,40550,20240403,-71.66,8430,20240710,36.30,14430,-20.37,20250211,9360,22.76,20250203,40550,-71.66,20240403,8430,36.30,20240710,2.72,N,461030,100,14 억,,488077,N,N,10,N,00,N +20250224,151354,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11460,-690,5,-5.68,1613003380,140233,69.41,11950,11960,11300,15790,8510,12150,11502.30,3.48,0,-19264,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1606,-12.57,15.72,12,1.00,-912.00,729.00,40550,20240403,-71.74,8430,20240710,35.94,14430,-20.58,20250211,9360,22.44,20250203,40550,-71.74,20240403,8430,35.94,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,141351,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11440,-710,5,-5.84,1513356430,131532,65.10,11950,11960,11300,15790,8510,12150,11505.60,3.48,0,-19737,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1604,-12.54,15.69,12,0.94,-912.00,729.00,40550,20240403,-71.79,8430,20240710,35.71,14430,-20.72,20250211,9360,22.22,20250203,40550,-71.79,20240403,8430,35.71,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,131353,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11390,-760,5,-6.26,1428308400,124073,61.41,11950,11960,11300,15790,8510,12150,11511.82,3.48,0,-18776,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1597,-12.49,15.62,12,0.89,-912.00,729.00,40550,20240403,-71.91,8430,20240710,35.11,14430,-21.07,20250211,9360,21.69,20250203,40550,-71.91,20240403,8430,35.11,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,121350,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11500,-650,5,-5.35,1292484820,112183,55.53,11950,11960,11300,15790,8510,12150,11521.20,3.48,0,-17433,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1612,-12.61,15.78,12,0.80,-912.00,729.00,40550,20240403,-71.64,8430,20240710,36.42,14430,-20.30,20250211,9360,22.86,20250203,40550,-71.64,20240403,8430,36.42,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,111347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11420,-730,5,-6.01,1136405950,98482,48.74,11950,11960,11300,15790,8510,12150,11539.21,3.48,0,-17651,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1601,-12.52,15.67,12,0.70,-912.00,729.00,40550,20240403,-71.84,8430,20240710,35.47,14430,-20.86,20250211,9360,22.01,20250203,40550,-71.84,20240403,8430,35.47,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,101346,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11470,-680,5,-5.60,1014729570,87835,43.47,11950,11960,11300,15790,8510,12150,11552.66,3.48,0,-16904,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1608,-12.58,15.73,12,0.63,-912.00,729.00,40550,20240403,-71.71,8430,20240710,36.06,14430,-20.51,20250211,9360,22.54,20250203,40550,-71.71,20240403,8430,36.06,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N +20250224,091354,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,11500,-650,5,-5.35,372741070,31826,15.75,11950,11960,11500,15790,8510,12150,11711.80,3.48,0,-4994,12756,12452,12226,11922,11696,12605,12075,14,3640,100,7530,10,1,14017750,1612,-12.61,15.78,12,0.23,-912.00,729.00,40550,20240403,-71.64,8430,20240710,36.42,14430,-20.30,20250211,9360,22.86,20250203,40550,-71.64,20240403,8430,36.42,20240710,2.72,N,461030,100,14 억,,488077,N,N,0,N,00,N 20250221,161341,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12150,160,2,1.33,2468078900,200770,118.27,12030,12530,12000,15580,8400,11990,12293.24,3.48,0,-168,12950,12470,12200,11720,11450,12335,11585,14,3590,100,7430,10,1,14017750,1703,-13.32,16.67,12,1.43,-912.00,729.00,40550,20240403,-70.04,8430,20240710,44.13,14430,-15.80,20250211,9360,29.81,20250203,40550,-70.04,20240403,8430,44.13,20240710,2.61,N,461030,100,14 억,,488142,N,N,0,N,00,N 20250221,151346,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12070,80,2,0.67,2297635170,186658,109.96,12030,12530,12000,15580,8400,11990,12309.44,3.48,0,887,12950,12470,12200,11720,11450,12335,11585,14,3590,100,7430,10,1,14017750,1692,-13.23,16.56,12,1.33,-912.00,729.00,40550,20240403,-70.23,8430,20240710,43.18,14430,-16.35,20250211,9360,28.95,20250203,40550,-70.23,20240403,8430,43.18,20240710,2.61,N,461030,100,14 억,,488142,N,N,0,N,00,N 20250221,141347,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12070,80,2,0.67,2154047020,174803,102.97,12030,12530,12000,15580,8400,11990,12322.84,3.48,0,3393,12950,12470,12200,11720,11450,12335,11585,14,3590,100,7430,10,1,14017750,1692,-13.23,16.56,12,1.25,-912.00,729.00,40550,20240403,-70.23,8430,20240710,43.18,14430,-16.35,20250211,9360,28.95,20250203,40550,-70.23,20240403,8430,43.18,20240710,2.61,N,461030,100,14 억,,488142,N,N,0,N,00,N diff --git a/461300/price/prices-20250201.csv b/461300/price/prices-20250201.csv index 01b814d606b7..78edca6d3a1c 100644 --- a/461300/price/prices-20250201.csv +++ b/461300/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161353,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13850,-90,5,-0.65,202346780,14760,62.96,13880,13950,13510,18120,9760,13940,13709.13,5.41,0,-5096,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1811,4.86,1.76,12,0.11,2851.00,7880.00,31700,20240830,-56.31,10670,20250203,29.80,14140,-2.05,20250213,10670,29.80,20250203,31700,-56.31,20240830,10670,29.80,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,151354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13820,-120,5,-0.86,191873340,14003,59.73,13880,13950,13510,18120,9760,13940,13702.30,5.41,0,-4777,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1807,4.85,1.75,12,0.11,2851.00,7880.00,31700,20240830,-56.40,10670,20250203,29.52,14140,-2.26,20250213,10670,29.52,20250203,31700,-56.40,20240830,10670,29.52,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,141351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13760,-180,5,-1.29,188430140,13753,58.67,13880,13950,13510,18120,9760,13940,13701.02,5.41,0,-4736,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1800,4.83,1.75,12,0.11,2851.00,7880.00,31700,20240830,-56.59,10670,20250203,28.96,14140,-2.69,20250213,10670,28.96,20250203,31700,-56.59,20240830,10670,28.96,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,131354,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13820,-120,5,-0.86,184486510,13467,57.45,13880,13950,13510,18120,9760,13940,13699.15,5.41,0,-4546,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1807,4.85,1.75,12,0.10,2851.00,7880.00,31700,20240830,-56.40,10670,20250203,29.52,14140,-2.26,20250213,10670,29.52,20250203,31700,-56.40,20240830,10670,29.52,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,121351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13720,-220,5,-1.58,154703060,11301,48.21,13880,13950,13510,18120,9760,13940,13689.32,5.41,0,-4493,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1794,4.81,1.74,12,0.09,2851.00,7880.00,31700,20240830,-56.72,10670,20250203,28.58,14140,-2.97,20250213,10670,28.58,20250203,31700,-56.72,20240830,10670,28.58,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,111348,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13670,-270,5,-1.94,150904460,11024,47.02,13880,13950,13510,18120,9760,13940,13688.72,5.41,0,-4489,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1788,4.79,1.73,12,0.08,2851.00,7880.00,31700,20240830,-56.88,10670,20250203,28.12,14140,-3.32,20250213,10670,28.12,20250203,31700,-56.88,20240830,10670,28.12,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,101346,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13560,-380,5,-2.73,78381850,5752,24.54,13880,13880,13560,18120,9760,13940,13626.89,5.41,0,-2547,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1773,4.76,1.72,12,0.04,2851.00,7880.00,31700,20240830,-57.22,10670,20250203,27.09,14140,-4.10,20250213,10670,27.09,20250203,31700,-57.22,20240830,10670,27.09,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N +20250224,091355,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13630,-310,5,-2.22,41061130,3009,12.84,13880,13880,13580,18120,9760,13940,13646.11,5.41,0,-681,14106,14022,13876,13792,13646,14065,13835,65,4180,500,8640,10,1,13077933,1783,4.78,1.73,12,0.02,2851.00,7880.00,31700,20240830,-57.00,10670,20250203,27.74,14140,-3.61,20250213,10670,27.74,20250203,31700,-57.00,20240830,10670,27.74,20250203,1.25,N,461300,500,65 억,,707170,N,N,0,N,00,N 20250221,161342,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13940,190,2,1.38,324765400,23385,60.44,13750,13960,13730,17870,9630,13750,13887.77,5.40,0,1335,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1823,4.89,1.77,12,0.18,2851.00,7880.00,31700,20240830,-56.03,10670,20250203,30.65,14140,-1.41,20250213,10670,30.65,20250203,31700,-56.03,20240830,10670,30.65,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N 20250221,151346,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,180,2,1.31,277685180,20007,51.71,13750,13960,13730,17870,9630,13750,13879.41,5.40,0,1002,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1822,4.89,1.77,12,0.15,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,14140,-1.49,20250213,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N 20250221,141347,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13930,180,2,1.31,246705630,17780,45.95,13750,13960,13730,17870,9630,13750,13875.46,5.40,0,475,14096,13922,13806,13632,13516,13865,13575,65,4120,500,8520,10,1,13077933,1822,4.89,1.77,12,0.14,2851.00,7880.00,31700,20240830,-56.06,10670,20250203,30.55,14140,-1.49,20250213,10670,30.55,20250203,31700,-56.06,20240830,10670,30.55,20250203,1.20,N,461300,500,65 억,,705777,N,N,0,N,00,N diff --git a/462020/price/prices-20250201.csv b/462020/price/prices-20250201.csv index a415b85ad658..ce0613de72d3 100644 --- a/462020/price/prices-20250201.csv +++ b/462020/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,23644455,11757,178.35,2010,2015,2010,2625,1415,2020,2011.10,0.09,0,908,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.27,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,22165445,11023,167.22,2010,2015,2010,2625,1415,2020,2010.84,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.25,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6085445,3023,45.86,2010,2015,2010,2625,1415,2020,2013.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.07,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4070445,2023,30.69,2010,2015,2010,2625,1415,2020,2012.08,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.05,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,4028130,2002,30.37,2010,2015,2010,2625,1415,2020,2012.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.05,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,4028130,2002,30.37,2010,2015,2010,2625,1415,2020,2012.05,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.05,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,3039105,1510,22.91,2010,2015,2010,2625,1415,2020,2012.65,0.09,0,174,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.03,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2020,-0.50,20250217,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N +20250224,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.09,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3962,N,N,0,N,00,N 20250221,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,13282645,6592,236.10,2010,2020,2010,2615,1415,2015,2014.96,0.09,0,115,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N 20250221,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,13280625,6591,236.07,2010,2015,2010,2615,1415,2015,2014.96,0.09,0,116,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N 20250221,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,13193980,6548,234.53,2010,2015,2010,2615,1415,2015,2014.96,0.09,0,116,2031,2022,2011,2002,1991,2027,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.15,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N diff --git a/462350/price/prices-20250201.csv b/462350/price/prices-20250201.csv index 5eb1c9db24d4..3af827c86924 100644 --- a/462350/price/prices-20250201.csv +++ b/462350/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19890,-60,5,-0.30,784574960,39386,39.10,19730,20200,19730,25900,13970,19950,19920.39,0.42,0,-2289,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,10,1,9375694,1865,-1.85,8.05,12,0.42,-10747.00,2471.00,46050,20240702,-56.81,15700,20240805,26.69,22600,-11.99,20250214,16950,17.35,20250102,46050,-56.81,20240702,15700,26.69,20240805,1.23,N,462350,1000,93 억,,39767,N,N,371,N,00,N +20250224,151355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19900,-50,5,-0.25,745169070,37405,37.13,19730,20200,19730,25900,13970,19950,19921.64,0.42,0,-2048,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,10,1,9375694,1866,-1.85,8.05,12,0.40,-10747.00,2471.00,46050,20240702,-56.79,15700,20240805,26.75,22600,-11.95,20250214,16950,17.40,20250102,46050,-56.79,20240702,15700,26.75,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,141351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19900,-50,5,-0.25,699744380,35123,34.86,19730,20200,19730,25900,13970,19950,19922.68,0.42,0,-1612,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,10,1,9375694,1866,-1.85,8.05,12,0.37,-10747.00,2471.00,46050,20240702,-56.79,15700,20240805,26.75,22600,-11.95,20250214,16950,17.40,20250102,46050,-56.79,20240702,15700,26.75,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,131354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20000,50,2,0.25,667854890,33522,33.27,19730,20200,19730,25900,13970,19950,19922.88,0.42,0,-1478,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,50,1,9375694,1875,-1.86,8.09,12,0.36,-10747.00,2471.00,46050,20240702,-56.57,15700,20240805,27.39,22600,-11.50,20250214,16950,17.99,20250102,46050,-56.57,20240702,15700,27.39,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,121351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19890,-60,5,-0.30,592108430,29716,29.50,19730,20200,19730,25900,13970,19950,19925.58,0.42,0,-1898,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,10,1,9375694,1865,-1.85,8.05,12,0.32,-10747.00,2471.00,46050,20240702,-56.81,15700,20240805,26.69,22600,-11.99,20250214,16950,17.35,20250102,46050,-56.81,20240702,15700,26.69,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,111348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20000,50,2,0.25,487753810,24489,24.31,19730,20200,19730,25900,13970,19950,19917.26,0.42,0,-1194,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,50,1,9375694,1875,-1.86,8.09,12,0.26,-10747.00,2471.00,46050,20240702,-56.57,15700,20240805,27.39,22600,-11.50,20250214,16950,17.99,20250102,46050,-56.57,20240702,15700,27.39,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,101347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,100,2,0.50,383971720,19305,19.16,19730,20200,19730,25900,13970,19950,19889.75,0.42,0,-2897,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,50,1,9375694,1880,-1.87,8.11,12,0.21,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N +20250224,091355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19830,-120,5,-0.60,169434250,8574,8.51,19730,19910,19730,25900,13970,19950,19761.40,0.42,0,-2082,20930,20440,20060,19570,19190,20250,19380,94,5950,1000,13960,10,1,9375694,1859,-1.85,8.03,12,0.09,-10747.00,2471.00,46050,20240702,-56.94,15700,20240805,26.31,22600,-12.26,20250214,16950,16.99,20250102,46050,-56.94,20240702,15700,26.31,20240805,1.23,N,462350,1000,93 억,,39767,N,N,486,N,00,N 20250221,161342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19950,-200,5,-0.99,1999203270,100200,81.37,20100,20550,19680,26150,14150,20150,19952.13,0.57,0,-14493,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1870,-1.86,8.07,12,1.07,-10747.00,2471.00,46050,20240702,-56.68,15700,20240805,27.07,22600,-11.73,20250214,16950,17.70,20250102,46050,-56.68,20240702,15700,27.07,20240805,1.08,N,462350,1000,93 억,,53830,N,N,486,N,00,N 20250221,151347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19970,-180,5,-0.89,1907592430,95609,77.64,20100,20550,19680,26150,14150,20150,19952.02,0.57,0,-13637,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1872,-1.86,8.08,12,1.02,-10747.00,2471.00,46050,20240702,-56.63,15700,20240805,27.20,22600,-11.64,20250214,16950,17.82,20250102,46050,-56.63,20240702,15700,27.20,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N 20250221,141348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,0,3,0.00,1764096620,88442,71.82,20100,20550,19680,26150,14150,20150,19946.37,0.57,0,-10895,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,50,1,9375694,1889,-1.87,8.15,12,0.94,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N diff --git a/462510/price/prices-20250201.csv b/462510/price/prices-20250201.csv index 7a2121441762..9899775ded6c 100644 --- a/462510/price/prices-20250201.csv +++ b/462510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8530,60,2,0.71,179972980,21360,74.52,8450,8600,8260,11010,5930,8470,8425.67,3.03,0,379,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,738,-6.95,7.30,12,0.25,-1228.00,1169.00,56000,20240617,-84.77,7110,20250203,19.97,9350,-8.77,20250108,7110,19.97,20250203,56000,-84.77,20240617,7110,19.97,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,151355,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,70,2,0.83,171195200,20331,70.93,8450,8600,8260,11010,5930,8470,8420.40,3.03,0,420,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,739,-6.95,7.31,12,0.24,-1228.00,1169.00,56000,20240617,-84.75,7110,20250203,20.11,9350,-8.66,20250108,7110,20.11,20250203,56000,-84.75,20240617,7110,20.11,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,141352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8540,70,2,0.83,144498660,17184,59.95,8450,8600,8260,11010,5930,8470,8408.91,3.03,0,-822,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,739,-6.95,7.31,12,0.20,-1228.00,1169.00,56000,20240617,-84.75,7110,20250203,20.11,9350,-8.66,20250108,7110,20.11,20250203,56000,-84.75,20240617,7110,20.11,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,131354,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,50,2,0.59,132550430,15789,55.08,8450,8530,8260,11010,5930,8470,8395.11,3.03,0,-549,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,737,-6.94,7.29,12,0.18,-1228.00,1169.00,56000,20240617,-84.79,7110,20250203,19.83,9350,-8.88,20250108,7110,19.83,20250203,56000,-84.79,20240617,7110,19.83,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,121352,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8480,10,2,0.12,103509260,12375,43.17,8450,8480,8260,11010,5930,8470,8364.38,3.03,0,-958,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,734,-6.91,7.25,12,0.14,-1228.00,1169.00,56000,20240617,-84.86,7110,20250203,19.27,9350,-9.30,20250108,7110,19.27,20250203,56000,-84.86,20240617,7110,19.27,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,111349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,-40,5,-0.47,91210790,10919,38.09,8450,8480,8260,11010,5930,8470,8353.40,3.03,0,-798,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,729,-6.86,7.21,12,0.13,-1228.00,1169.00,56000,20240617,-84.95,7110,20250203,18.57,9350,-9.84,20250108,7110,18.57,20250203,56000,-84.95,20240617,7110,18.57,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,101347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8370,-100,5,-1.18,74968100,8996,31.39,8450,8450,8260,11010,5930,8470,8333.49,3.03,0,-352,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,724,-6.82,7.16,12,0.10,-1228.00,1169.00,56000,20240617,-85.05,7110,20250203,17.72,9350,-10.48,20250108,7110,17.72,20250203,56000,-85.05,20240617,7110,17.72,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N +20250224,091355,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8280,-190,5,-2.24,23882870,2864,9.99,8450,8450,8260,11010,5930,8470,8338.99,3.03,0,539,8723,8596,8433,8306,8143,8660,8370,43,2540,500,5250,10,1,8650735,716,-6.74,7.08,12,0.03,-1228.00,1169.00,56000,20240617,-85.21,7110,20250203,16.46,9350,-11.44,20250108,7110,16.46,20250203,56000,-85.21,20240617,7110,16.46,20250203,1.19,N,462510,500,43 억,,261867,N,N,0,N,00,N 20250221,161342,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,130,2,1.56,239519980,28466,62.49,8270,8560,8270,10840,5840,8340,8415.53,2.98,0,4211,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,733,-6.90,7.25,12,0.33,-1228.00,1169.00,56000,20240617,-84.88,7110,20250203,19.13,9350,-9.41,20250108,7110,19.13,20250203,56000,-84.88,20240617,7110,19.13,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N 20250221,151347,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8460,120,2,1.44,222485100,26460,58.08,8270,8560,8270,10840,5840,8340,8409.64,2.98,0,3671,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,732,-6.89,7.24,12,0.31,-1228.00,1169.00,56000,20240617,-84.89,7110,20250203,18.99,9350,-9.52,20250108,7110,18.99,20250203,56000,-84.89,20240617,7110,18.99,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N 20250221,141348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8430,90,2,1.08,183753110,21880,48.03,8270,8560,8270,10840,5840,8340,8399.55,2.98,0,1912,8833,8586,8453,8206,8073,8520,8140,43,2500,500,5170,10,1,8650735,729,-6.86,7.21,12,0.25,-1228.00,1169.00,56000,20240617,-84.95,7110,20250203,18.57,9350,-9.84,20250108,7110,18.57,20250203,56000,-84.95,20240617,7110,18.57,20250203,1.17,N,462510,500,43 억,,257496,N,N,0,N,00,N diff --git a/462520/price/prices-20250201.csv b/462520/price/prices-20250201.csv index d63d61a3ed59..53d075e1e019 100644 --- a/462520/price/prices-20250201.csv +++ b/462520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161355,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14950,20,2,0.13,57281750,3826,98.38,14930,15050,14930,19400,10460,14930,14971.71,0.17,0,354,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1772,7.52,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.67,14520,20250204,2.96,15770,-5.20,20250107,14520,2.96,20250204,25200,-40.67,20240509,14520,2.96,20250204,0.35,N,462520,500,59 억,,19704,N,N,1,N,00,N +20250224,151355,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,15000,70,2,0.47,36566460,2440,62.74,14930,15050,14930,19400,10460,14930,14986.25,0.17,0,352,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1778,7.54,0.83,12,0.02,1989.00,17966.00,25200,20240509,-40.48,14520,20250204,3.31,15770,-4.88,20250107,14520,3.31,20250204,25200,-40.48,20240509,14520,3.31,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,141352,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14930,0,3,0.00,26439660,1764,45.36,14930,15050,14930,19400,10460,14930,14988.47,0.17,0,184,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1770,7.51,0.83,12,0.01,1989.00,17966.00,25200,20240509,-40.75,14520,20250204,2.82,15770,-5.33,20250107,14520,2.82,20250204,25200,-40.75,20240509,14520,2.82,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,131355,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14990,60,2,0.40,18001640,1200,30.86,14930,15050,14930,19400,10460,14930,15001.37,0.17,0,159,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1777,7.54,0.83,12,0.01,1989.00,17966.00,25200,20240509,-40.52,14520,20250204,3.24,15770,-4.95,20250107,14520,3.24,20250204,25200,-40.52,20240509,14520,3.24,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,121352,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,15000,70,2,0.47,14240720,949,24.40,14930,15050,14930,19400,10460,14930,15006.03,0.17,0,90,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1778,7.54,0.83,12,0.01,1989.00,17966.00,25200,20240509,-40.48,14520,20250204,3.31,15770,-4.88,20250107,14520,3.31,20250204,25200,-40.48,20240509,14520,3.31,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,111349,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,15000,70,2,0.47,12995570,866,22.27,14930,15050,14930,19400,10460,14930,15006.43,0.17,0,89,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1778,7.54,0.83,12,0.01,1989.00,17966.00,25200,20240509,-40.48,14520,20250204,3.31,15770,-4.88,20250107,14520,3.31,20250204,25200,-40.48,20240509,14520,3.31,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,101347,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,15020,90,2,0.60,9226530,615,15.81,14930,15050,14930,19400,10460,14930,15002.49,0.17,0,70,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1781,7.55,0.84,12,0.01,1989.00,17966.00,25200,20240509,-40.40,14520,20250204,3.44,15770,-4.76,20250107,14520,3.44,20250204,25200,-40.40,20240509,14520,3.44,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N +20250224,091356,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14980,50,2,0.33,2165840,145,3.73,14930,14980,14930,19400,10460,14930,14936.83,0.17,0,0,15056,14992,14926,14862,14796,14960,14830,59,4470,500,9550,10,1,11855168,1776,7.53,0.83,12,0.00,1989.00,17966.00,25200,20240509,-40.56,14520,20250204,3.17,15770,-5.01,20250107,14520,3.17,20250204,25200,-40.56,20240509,14520,3.17,20250204,0.35,N,462520,500,59 억,,19704,N,N,7,N,00,N 20250221,161343,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14930,-60,5,-0.40,58093840,3887,65.96,14980,14990,14860,19480,10500,14990,14945.68,0.17,0,-397,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1770,7.51,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.75,14520,20250204,2.82,15770,-5.33,20250107,14520,2.82,20250204,25200,-40.75,20240509,14520,2.82,20250204,0.35,N,462520,500,59 억,,20115,N,N,7,N,00,N 20250221,151347,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14970,-20,5,-0.13,56375390,3772,64.01,14980,14990,14860,19480,10500,14990,14945.76,0.17,0,-387,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1775,7.53,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.60,14520,20250204,3.10,15770,-5.07,20250107,14520,3.10,20250204,25200,-40.60,20240509,14520,3.10,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N 20250221,141348,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14970,-20,5,-0.13,48211950,3226,54.74,14980,14990,14860,19480,10500,14990,14944.81,0.17,0,-379,15243,15116,14973,14846,14703,15180,14910,59,4490,500,9590,10,1,11855168,1775,7.53,0.83,12,0.03,1989.00,17966.00,25200,20240509,-40.60,14520,20250204,3.10,15770,-5.07,20250107,14520,3.10,20250204,25200,-40.60,20240509,14520,3.10,20250204,0.35,N,462520,500,59 억,,20115,N,N,3,N,00,N diff --git a/462870/price/prices-20250201.csv b/462870/price/prices-20250201.csv index dc1a03c12431..89f27d8d18aa 100644 --- a/462870/price/prices-20250201.csv +++ b/462870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161355,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61000,-1400,5,-2.24,10946275800,177409,89.80,61800,63600,60500,81100,43700,62400,61700.81,2.94,0,826,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,35584,28.61,17.10,12,0.30,2132.00,3568.00,89500,20240711,-31.84,47550,20241113,28.29,70200,-13.11,20250217,56200,8.54,20250124,89500,-31.84,20240711,47550,28.29,20241113,0.37,N,462870,200,116 억,,1716012,N,N,9,N,00,N +20250224,151356,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60900,-1500,5,-2.40,10458690600,169409,85.75,61800,63600,60500,81100,43700,62400,61736.17,2.94,0,868,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,35526,28.56,17.07,12,0.29,2132.00,3568.00,89500,20240711,-31.96,47550,20241113,28.08,70200,-13.25,20250217,56200,8.36,20250124,89500,-31.96,20240711,47550,28.08,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,141352,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,60900,-1500,5,-2.40,7918676200,127598,64.59,61800,63600,60800,81100,43700,62400,62059.45,2.94,0,-8272,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,35526,28.56,17.07,12,0.22,2132.00,3568.00,89500,20240711,-31.96,47550,20241113,28.08,70200,-13.25,20250217,56200,8.36,20250124,89500,-31.96,20240711,47550,28.08,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,131355,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,61600,-800,5,-1.28,5660639600,90649,45.88,61800,63600,61000,81100,43700,62400,62445.71,2.94,0,-6340,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,35934,28.89,17.26,12,0.16,2132.00,3568.00,89500,20240711,-31.17,47550,20241113,29.55,70200,-12.25,20250217,56200,9.61,20250124,89500,-31.17,20240711,47550,29.55,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,121352,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62100,-300,5,-0.48,4693678600,75016,37.97,61800,63600,61000,81100,43700,62400,62569.13,2.94,0,-4170,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,36226,29.13,17.40,12,0.13,2132.00,3568.00,89500,20240711,-30.61,47550,20241113,30.60,70200,-11.54,20250217,56200,10.50,20250124,89500,-30.61,20240711,47550,30.60,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,111349,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62700,300,2,0.48,3489828300,55713,28.20,61800,63600,61000,81100,43700,62400,62639.57,2.94,0,1443,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,36576,29.41,17.57,12,0.10,2132.00,3568.00,89500,20240711,-29.94,47550,20241113,31.86,70200,-10.68,20250217,56200,11.57,20250124,89500,-29.94,20240711,47550,31.86,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,101348,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62600,200,2,0.32,2333202200,37379,18.92,61800,63200,61000,81100,43700,62400,62420.16,2.94,0,24,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,36518,29.36,17.54,12,0.06,2132.00,3568.00,89500,20240711,-30.06,47550,20241113,31.65,70200,-10.83,20250217,56200,11.39,20250124,89500,-30.06,20240711,47550,31.65,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N +20250224,091356,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62700,300,2,0.48,906874300,14573,7.38,61800,63200,61000,81100,43700,62400,62229.28,2.94,0,-1247,66200,64300,63200,61300,60200,63750,60750,117,18700,200,43680,100,1,58334720,36576,29.41,17.57,12,0.02,2132.00,3568.00,89500,20240711,-29.94,47550,20241113,31.86,70200,-10.68,20250217,56200,11.57,20250124,89500,-29.94,20240711,47550,31.86,20241113,0.37,N,462870,200,116 억,,1716012,N,N,8,N,00,N 20250221,161343,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62400,-1200,5,-1.89,11854803000,188822,57.16,63900,65100,62100,82600,44600,63600,62784.11,3.01,0,-30981,68400,66000,64800,62400,61200,65400,61800,117,19000,200,44520,100,1,58334720,36401,29.27,17.49,12,0.32,2132.00,3568.00,89500,20240711,-30.28,47550,20241113,31.23,70200,-11.11,20250217,56200,11.03,20250124,89500,-30.28,20240711,47550,31.23,20241113,0.33,N,462870,200,116 억,,1757504,N,N,8,N,00,N 20250221,151348,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62300,-1300,5,-2.04,11386768600,181308,54.88,63900,65100,62100,82600,44600,63600,62802.25,3.01,0,-28823,68400,66000,64800,62400,61200,65400,61800,117,19000,200,44520,100,1,58334720,36343,29.22,17.46,12,0.31,2132.00,3568.00,89500,20240711,-30.39,47550,20241113,31.02,70200,-11.25,20250217,56200,10.85,20250124,89500,-30.39,20240711,47550,31.02,20241113,0.33,N,462870,200,116 억,,1757504,N,N,147,N,00,N 20250221,141349,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,62400,-1200,5,-1.89,9256274800,147148,44.54,63900,65100,62100,82600,44600,63600,62903.23,3.01,0,-18475,68400,66000,64800,62400,61200,65400,61800,117,19000,200,44520,100,1,58334720,36401,29.27,17.49,12,0.25,2132.00,3568.00,89500,20240711,-30.28,47550,20241113,31.23,70200,-11.11,20250217,56200,11.03,20250124,89500,-30.28,20240711,47550,31.23,20241113,0.33,N,462870,200,116 억,,1757504,N,N,147,N,00,N diff --git a/462980/price/prices-20250201.csv b/462980/price/prices-20250201.csv index 9b740740d439..8ceea03735f1 100644 --- a/462980/price/prices-20250201.csv +++ b/462980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161355,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3650,-135,5,-3.57,1060662970,287888,140.39,3780,3790,3650,4920,2650,3785,3684.34,0.43,0,-15259,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,666,-4.59,-1.23,12,1.58,-796.00,-2966.00,6280,20250204,-41.88,3650,20250224,0.00,6280,-41.88,20250204,3650,0.00,20250224,6280,-41.88,20250204,3650,0.00,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,151356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3670,-115,5,-3.04,961830805,260840,127.20,3780,3790,3650,4920,2650,3785,3687.44,0.43,0,-14494,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,669,-4.61,-1.24,12,1.43,-796.00,-2966.00,6280,20250204,-41.56,3650,20250224,0.55,6280,-41.56,20250204,3650,0.55,20250224,6280,-41.56,20250204,3650,0.55,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,141353,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3665,-120,5,-3.17,876873030,237705,115.92,3780,3790,3650,4920,2650,3785,3688.91,0.43,0,-12633,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,668,-4.60,-1.24,12,1.30,-796.00,-2966.00,6280,20250204,-41.64,3650,20250224,0.41,6280,-41.64,20250204,3650,0.41,20250224,6280,-41.64,20250204,3650,0.41,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,131355,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3665,-120,5,-3.17,838844795,227337,110.86,3780,3790,3650,4920,2650,3785,3689.87,0.43,0,-11715,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,668,-4.60,-1.24,12,1.25,-796.00,-2966.00,6280,20250204,-41.64,3650,20250224,0.41,6280,-41.64,20250204,3650,0.41,20250224,6280,-41.64,20250204,3650,0.41,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,121352,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3690,-95,5,-2.51,582584090,157396,76.76,3780,3790,3655,4920,2650,3785,3701.39,0.43,0,-12750,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,673,-4.64,-1.24,12,0.86,-796.00,-2966.00,6280,20250204,-41.24,3655,20250224,0.96,6280,-41.24,20250204,3655,0.96,20250224,6280,-41.24,20250204,3655,0.96,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,111349,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3685,-100,5,-2.64,539800565,145813,71.11,3780,3790,3655,4920,2650,3785,3702.01,0.43,0,-12510,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,672,-4.63,-1.24,12,0.80,-796.00,-2966.00,6280,20250204,-41.32,3655,20250224,0.82,6280,-41.32,20250204,3655,0.82,20250224,6280,-41.32,20250204,3655,0.82,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,101348,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3685,-100,5,-2.64,369998775,99573,48.56,3780,3790,3680,4920,2650,3785,3715.85,0.43,0,-10413,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,672,-4.63,-1.24,12,0.55,-796.00,-2966.00,6280,20250204,-41.32,3680,20250224,0.14,6280,-41.32,20250204,3680,0.14,20250224,6280,-41.32,20250204,3680,0.14,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N +20250224,091356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3730,-55,5,-1.45,67512625,18010,8.78,3780,3790,3700,4920,2650,3785,3748.62,0.43,0,476,3891,3837,3811,3757,3731,3825,3745,91,1135,500,2640,5,1,18234437,680,-4.69,-1.26,12,0.10,-796.00,-2966.00,6280,20250204,-40.61,3700,20250224,0.81,6280,-40.61,20250204,3700,0.81,20250224,6280,-40.61,20250204,3700,0.81,20250224,0.00,N,462980,500,91 억,,78114,N,N,0,N,00,N 20250221,161343,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3785,-50,5,-1.30,770355985,201526,77.67,3830,3865,3785,4985,2685,3835,3822.77,0.41,0,2127,3991,3912,3871,3792,3751,3892,3772,91,1150,500,2680,5,1,18234437,690,-4.76,-1.28,12,1.11,-796.00,-2966.00,6280,20250204,-39.73,3785,20250221,0.00,6280,-39.73,20250204,3785,0.00,20250221,6280,-39.73,20250204,3785,0.00,20250221,0.00,N,462980,500,91 억,,74823,N,N,0,N,00,N 20250221,151348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-10,5,-0.26,642795645,167923,64.72,3830,3865,3810,4985,2685,3835,3827.92,0.41,0,4372,3991,3912,3871,3792,3751,3892,3772,91,1150,500,2680,5,1,18234437,697,-4.81,-1.29,12,0.92,-796.00,-2966.00,6280,20250204,-39.09,3790,20250214,0.92,6280,-39.09,20250204,3790,0.92,20250214,6280,-39.09,20250204,3790,0.92,20250214,0.00,N,462980,500,91 억,,74823,N,N,0,N,00,N 20250221,141349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-10,5,-0.26,509380960,132973,51.25,3830,3865,3810,4985,2685,3835,3830.71,0.41,0,4324,3991,3912,3871,3792,3751,3892,3772,91,1150,500,2680,5,1,18234437,697,-4.81,-1.29,12,0.73,-796.00,-2966.00,6280,20250204,-39.09,3790,20250214,0.92,6280,-39.09,20250204,3790,0.92,20250214,6280,-39.09,20250204,3790,0.92,20250214,0.00,N,462980,500,91 억,,74823,N,N,0,N,00,N diff --git a/463480/price/prices-20250201.csv b/463480/price/prices-20250201.csv new file mode 100644 index 000000000000..c50675b02c30 --- /dev/null +++ b/463480/price/prices-20250201.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17820,-3180,5,-15.14,178005659330,9297260,31.16,19900,20400,17730,27300,14700,21000,19150.16,0.21,0,-2053,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2208,0.00,0.00,12,75.04,0.00,0.00,22850,20250221,-22.01,14270,20250220,24.88,22850,-22.01,20250221,14270,24.88,20250220,22850,-22.01,20250221,14270,24.88,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,151356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17980,-3020,5,-14.38,172016855520,8962777,30.04,19900,20400,17780,27300,14700,21000,19192.06,0.21,0,-1576,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2228,0.00,0.00,12,72.34,0.00,0.00,22850,20250221,-21.31,14270,20250220,26.00,22850,-21.31,20250221,14270,26.00,20250220,22850,-21.31,20250221,14270,26.00,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,141353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18230,-2770,5,-13.19,143178767670,7377312,24.73,19900,20400,18090,27300,14700,21000,19407.66,0.21,0,-2066,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2259,0.00,0.00,12,59.54,0.00,0.00,22850,20250221,-20.22,14270,20250220,27.75,22850,-20.22,20250221,14270,27.75,20250220,22850,-20.22,20250221,14270,27.75,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,131356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19090,-1910,5,-9.10,125188984180,6403843,21.46,19900,20400,18710,27300,14700,21000,19548.70,0.21,0,-5426,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2365,0.00,0.00,12,51.68,0.00,0.00,22850,20250221,-16.46,14270,20250220,33.78,22850,-16.46,20250221,14270,33.78,20250220,22850,-16.46,20250221,14270,33.78,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,121353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19210,-1790,5,-8.52,108619556560,5538695,18.56,19900,20400,18710,27300,14700,21000,19610.66,0.21,0,22012,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2380,0.00,0.00,12,44.70,0.00,0.00,22850,20250221,-15.93,14270,20250220,34.62,22850,-15.93,20250221,14270,34.62,20250220,22850,-15.93,20250221,14270,34.62,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,111350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19360,-1640,5,-7.81,99197932780,5048509,16.92,19900,20400,18710,27300,14700,21000,19648.55,0.21,0,31429,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2399,0.00,0.00,12,40.75,0.00,0.00,22850,20250221,-15.27,14270,20250220,35.67,22850,-15.27,20250221,14270,35.67,20250220,22850,-15.27,20250221,14270,35.67,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,101348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19380,-1620,5,-7.71,61054144320,3101130,10.39,19900,20400,18880,27300,14700,21000,19687.07,0.21,0,25003,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2401,0.00,0.00,12,25.03,0.00,0.00,22850,20250221,-15.19,14270,20250220,35.81,22850,-15.19,20250221,14270,35.81,20250220,22850,-15.19,20250221,14270,35.81,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N +20250224,091357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19950,-1050,5,-5.00,24729616130,1242532,4.16,19900,20400,19490,27300,14700,21000,19901.26,0.21,0,5267,24566,22782,21066,19282,17566,23675,20175,25,6300,200,14700,10,1,12390358,2472,0.00,0.00,12,10.03,0.00,0.00,22850,20250221,-12.69,14270,20250220,39.80,22850,-12.69,20250221,14270,39.80,20250220,22850,-12.69,20250221,14270,39.80,20250220,0.00,N,463480,200,24 억,,26408,N,N,0,N,00,N diff --git a/464080/price/prices-20250201.csv b/464080/price/prices-20250201.csv index d84698a8b5a5..b7f28d578a75 100644 --- a/464080/price/prices-20250201.csv +++ b/464080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13660,490,2,3.72,13833761960,1043359,133.89,12800,13760,12590,17120,9220,13170,13257.88,0.25,0,13068,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2415,20.82,10.63,12,5.90,656.00,1285.00,21100,20240625,-35.26,4975,20240823,174.57,16600,-17.71,20250211,11550,18.27,20250203,21100,-35.26,20240625,4975,174.57,20240823,5.93,N,464080,100,17 억,,43929,N,N,1466,N,00,N +20250224,151357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13680,510,2,3.87,13161446550,994169,127.58,12800,13760,12590,17120,9220,13170,13238.65,0.25,0,19779,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2419,20.85,10.65,12,5.62,656.00,1285.00,21100,20240625,-35.17,4975,20240823,174.97,16600,-17.59,20250211,11550,18.44,20250203,21100,-35.17,20240625,4975,174.97,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,141353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13430,260,2,1.97,8142794310,625142,80.22,12800,13550,12590,17120,9220,13170,13025.49,0.25,0,24643,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2375,20.47,10.45,12,3.54,656.00,1285.00,21100,20240625,-36.35,4975,20240823,169.95,16600,-19.10,20250211,11550,16.28,20250203,21100,-36.35,20240625,4975,169.95,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,131356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13450,280,2,2.13,6749084410,520957,66.85,12800,13550,12590,17120,9220,13170,12955.14,0.25,0,20258,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2378,20.50,10.47,12,2.95,656.00,1285.00,21100,20240625,-36.26,4975,20240823,170.35,16600,-18.98,20250211,11550,16.45,20250203,21100,-36.26,20240625,4975,170.35,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,121353,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12960,-210,5,-1.59,4803510370,374524,48.06,12800,13150,12590,17120,9220,13170,12825.57,0.25,0,27387,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2292,19.76,10.09,12,2.12,656.00,1285.00,21100,20240625,-38.58,4975,20240823,160.50,16600,-21.93,20250211,11550,12.21,20250203,21100,-38.58,20240625,4975,160.50,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,111350,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13020,-150,5,-1.14,4433381320,346042,44.41,12800,13150,12590,17120,9220,13170,12811.61,0.25,0,25474,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2302,19.85,10.13,12,1.96,656.00,1285.00,21100,20240625,-38.29,4975,20240823,161.71,16600,-21.57,20250211,11550,12.73,20250203,21100,-38.29,20240625,4975,161.71,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,101348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12850,-320,5,-2.43,3771976290,294785,37.83,12800,13150,12590,17120,9220,13170,12795.59,0.25,0,15831,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2272,19.59,10.00,12,1.67,656.00,1285.00,21100,20240625,-39.10,4975,20240823,158.29,16600,-22.59,20250211,11550,11.26,20250203,21100,-39.10,20240625,4975,158.29,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N +20250224,091357,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12650,-520,5,-3.95,1793689670,141149,18.11,12800,12970,12590,17120,9220,13170,12707.53,0.25,0,11156,13970,13570,13200,12800,12430,13770,13000,18,3950,100,8160,10,1,17681830,2237,19.28,9.84,12,0.80,656.00,1285.00,21100,20240625,-40.05,4975,20240823,154.27,16600,-23.80,20250211,11550,9.52,20250203,21100,-40.05,20240625,4975,154.27,20240823,5.93,N,464080,100,17 억,,43929,N,N,0,N,00,N 20250221,161344,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13170,-30,5,-0.23,10050749800,762378,53.80,13000,13600,12830,17160,9240,13200,13183.61,0.32,0,-13461,14553,13876,13473,12796,12393,13675,12595,18,3960,100,8180,10,1,17681830,2329,20.08,10.25,12,4.31,656.00,1285.00,21100,20240625,-37.58,4975,20240823,164.72,16600,-20.66,20250211,11550,14.03,20250203,21100,-37.58,20240625,4975,164.72,20240823,6.30,N,464080,100,17 억,,57193,N,N,5147,N,00,N 20250221,151348,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13180,-20,5,-0.15,9681336520,734340,51.82,13000,13600,12830,17160,9240,13200,13183.72,0.32,0,-12158,14553,13876,13473,12796,12393,13675,12595,18,3960,100,8180,10,1,17681830,2330,20.09,10.26,12,4.15,656.00,1285.00,21100,20240625,-37.54,4975,20240823,164.92,16600,-20.60,20250211,11550,14.11,20250203,21100,-37.54,20240625,4975,164.92,20240823,6.30,N,464080,100,17 억,,57193,N,N,5147,N,00,N 20250221,141349,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,13190,-10,5,-0.08,8824782300,669406,47.24,13000,13600,12830,17160,9240,13200,13183.00,0.32,0,-12076,14553,13876,13473,12796,12393,13675,12595,18,3960,100,8180,10,1,17681830,2332,20.11,10.26,12,3.79,656.00,1285.00,21100,20240625,-37.49,4975,20240823,165.13,16600,-20.54,20250211,11550,14.20,20250203,21100,-37.49,20240625,4975,165.13,20240823,6.30,N,464080,100,17 억,,57193,N,N,5147,N,00,N diff --git a/464280/price/prices-20250201.csv b/464280/price/prices-20250201.csv index 1874007d9133..778d420d63ef 100644 --- a/464280/price/prices-20250201.csv +++ b/464280/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-200,5,-1.40,651871850,45978,44.88,14120,14500,14010,18570,10010,14290,14176.79,3.10,0,5736,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,779,15.02,2.75,12,0.83,938.00,5130.00,60700,20240822,-76.79,11970,20241115,17.71,15290,-7.85,20250108,12550,12.27,20250203,60700,-76.79,20240822,11970,17.71,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,151357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-200,5,-1.40,632946000,44635,43.57,14120,14500,14010,18570,10010,14290,14179.32,3.10,0,6008,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,779,15.02,2.75,12,0.81,938.00,5130.00,60700,20240822,-76.79,11970,20241115,17.71,15290,-7.85,20250108,12550,12.27,20250203,60700,-76.79,20240822,11970,17.71,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,141353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,-160,5,-1.12,583163970,41105,40.12,14120,14500,14010,18570,10010,14290,14185.99,3.10,0,5687,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.06,2.75,12,0.74,938.00,5130.00,60700,20240822,-76.72,11970,20241115,18.05,15290,-7.59,20250108,12550,12.59,20250203,60700,-76.72,20240822,11970,18.05,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,131356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-170,5,-1.19,570604790,40215,39.26,14120,14500,14010,18570,10010,14290,14187.66,3.10,0,5487,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.05,2.75,12,0.73,938.00,5130.00,60700,20240822,-76.74,11970,20241115,17.96,15290,-7.65,20250108,12550,12.51,20250203,60700,-76.74,20240822,11970,17.96,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,121353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-170,5,-1.19,528983310,37261,36.37,14120,14500,14010,18570,10010,14290,14195.51,3.10,0,3858,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.05,2.75,12,0.67,938.00,5130.00,60700,20240822,-76.74,11970,20241115,17.96,15290,-7.65,20250108,12550,12.51,20250203,60700,-76.74,20240822,11970,17.96,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,111350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,-140,5,-0.98,442403570,31124,30.38,14120,14500,14010,18570,10010,14290,14213.07,3.10,0,1977,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,782,15.09,2.76,12,0.56,938.00,5130.00,60700,20240822,-76.69,11970,20241115,18.21,15290,-7.46,20250108,12550,12.75,20250203,60700,-76.69,20240822,11970,18.21,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,101349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,-90,5,-0.63,266813650,18695,18.25,14120,14500,14010,18570,10010,14290,14271.46,3.10,0,-670,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,785,15.14,2.77,12,0.34,938.00,5130.00,60700,20240822,-76.61,11970,20241115,18.63,15290,-7.13,20250108,12550,13.15,20250203,60700,-76.61,20240822,11970,18.63,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N +20250224,091357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14340,50,2,0.35,117866390,8298,8.10,14120,14370,14010,18570,10010,14290,14199.05,3.10,0,1800,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,793,15.29,2.80,12,0.15,938.00,5130.00,60700,20240822,-76.38,11970,20241115,19.80,15290,-6.21,20250108,12550,14.26,20250203,60700,-76.38,20240822,11970,19.80,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N 20250221,161344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,-110,5,-0.76,1485063320,101921,88.41,14400,14830,14290,18720,10080,14400,14571.13,3.18,0,-4831,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,790,15.23,2.79,12,1.84,938.00,5130.00,60700,20240822,-76.46,11970,20241115,19.38,15290,-6.54,20250108,12550,13.86,20250203,60700,-76.46,20240822,11970,19.38,20241115,5.75,N,464280,100,5 억,,176061,N,N,0,N,00,N 20250221,151349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,0,3,0.00,1426146880,97807,84.84,14400,14830,14290,18720,10080,14400,14581.26,3.18,0,-3533,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,796,15.35,2.81,12,1.77,938.00,5130.00,60700,20240822,-76.28,11970,20241115,20.30,15290,-5.82,20250108,12550,14.74,20250203,60700,-76.28,20240822,11970,20.30,20241115,5.75,N,464280,100,5 억,,176061,N,N,0,N,00,N 20250221,141350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,0,3,0.00,1331677800,91243,79.15,14400,14830,14290,18720,10080,14400,14594.87,3.18,0,-2615,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,796,15.35,2.81,12,1.65,938.00,5130.00,60700,20240822,-76.28,11970,20241115,20.30,15290,-5.82,20250108,12550,14.74,20250203,60700,-76.28,20240822,11970,20.30,20241115,5.75,N,464280,100,5 억,,176061,N,N,0,N,00,N diff --git a/464440/price/prices-20250201.csv b/464440/price/prices-20250201.csv index 52c3a7cf4cba..cd6b26208763 100644 --- a/464440/price/prices-20250201.csv +++ b/464440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,19202560,9188,9986.96,2085,2125,2075,2715,1465,2090,2089.96,0.18,0,-68,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,92,-106.00,1.09,12,0.21,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2125,-0.24,20250224,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,19126785,9152,9947.83,2085,2125,2075,2715,1465,2090,2089.90,0.18,0,-68,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,92,-106.00,1.09,12,0.21,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2125,-0.24,20250224,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,30,2,1.44,19097405,9138,9932.61,2085,2125,2075,2715,1465,2090,2089.89,0.18,0,-68,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,92,-106.00,1.09,12,0.21,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2125,-0.24,20250224,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,35,2,1.67,18731505,8963,9742.39,2085,2125,2075,2715,1465,2090,2089.87,0.18,0,-63,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,92,-106.25,1.09,12,0.21,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2125,0.00,20250224,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,13752150,6582,7154.35,2085,2090,2075,2715,1465,2090,2089.36,0.18,0,-63,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.15,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,-0.48,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,5147355,2463,2677.17,2085,2090,2085,2715,1465,2090,2089.87,0.18,0,-63,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.06,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,-0.48,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.18,0,0,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,-0.48,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N +20250224,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.18,0,0,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,-0.48,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7652,N,N,0,N,00,N 20250221,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,192765,92,4.87,2095,2100,2090,2715,1465,2090,2095.27,0.18,0,-3,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,0.00,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7655,N,N,0,N,00,N 20250221,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,109160,52,2.75,2095,2100,2095,2715,1465,2090,2099.23,0.18,0,11,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4320000,91,-104.75,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.05,2005,20241223,4.49,2100,0.00,20250106,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,N,464440,100,4 억,,7655,N,N,0,N,00,N 20250221,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,109160,52,2.75,2095,2100,2095,2715,1465,2090,2099.23,0.18,0,11,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4320000,91,-104.75,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.05,2005,20241223,4.49,2100,0.00,20250106,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,N,464440,100,4 억,,7655,N,N,0,N,00,N diff --git a/464500/price/prices-20250201.csv b/464500/price/prices-20250201.csv index 2a0638a004e9..94a07e1d65de 100644 --- a/464500/price/prices-20250201.csv +++ b/464500/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-260,5,-5.14,4095387320,848568,59.53,4890,4990,4730,6570,3550,5060,4826.35,0.67,0,83832,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,670,-11.51,3.53,12,6.08,-417.00,1360.00,18370,20240923,-73.87,3300,20250203,45.45,5980,-19.73,20250218,3300,45.45,20250203,18370,-73.87,20240923,3300,45.45,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,151357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-235,5,-4.64,3786304620,784226,55.01,4890,4990,4730,6570,3550,5060,4828.06,0.67,0,79825,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,674,-11.57,3.55,12,5.62,-417.00,1360.00,18370,20240923,-73.73,3300,20250203,46.21,5980,-19.31,20250218,3300,46.21,20250203,18370,-73.73,20240923,3300,46.21,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,141354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-240,5,-4.74,3378696020,699564,49.07,4890,4990,4730,6570,3550,5060,4829.70,0.67,0,58538,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,673,-11.56,3.54,12,5.01,-417.00,1360.00,18370,20240923,-73.76,3300,20250203,46.06,5980,-19.40,20250218,3300,46.06,20250203,18370,-73.76,20240923,3300,46.06,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,131357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4820,-240,5,-4.74,3158673920,653800,45.86,4890,4990,4730,6570,3550,5060,4831.24,0.67,0,56584,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,673,-11.56,3.54,12,4.68,-417.00,1360.00,18370,20240923,-73.76,3300,20250203,46.06,5980,-19.40,20250218,3300,46.06,20250203,18370,-73.76,20240923,3300,46.06,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,121354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-235,5,-4.64,2995595400,619953,43.49,4890,4990,4730,6570,3550,5060,4831.95,0.67,0,46577,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,674,-11.57,3.55,12,4.44,-417.00,1360.00,18370,20240923,-73.73,3300,20250203,46.21,5980,-19.31,20250218,3300,46.21,20250203,18370,-73.73,20240923,3300,46.21,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,111351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,-245,5,-4.84,2786928805,576661,40.45,4890,4990,4730,6570,3550,5060,4832.85,0.67,0,42899,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,672,-11.55,3.54,12,4.13,-417.00,1360.00,18370,20240923,-73.79,3300,20250203,45.91,5980,-19.48,20250218,3300,45.91,20250203,18370,-73.79,20240923,3300,45.91,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,101349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-320,5,-6.32,2383844600,492076,34.52,4890,4990,4735,6570,3550,5060,4844.44,0.67,0,34612,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,662,-11.37,3.49,12,3.52,-417.00,1360.00,18370,20240923,-74.20,3300,20250203,43.64,5980,-20.74,20250218,3300,43.64,20250203,18370,-74.20,20240923,3300,43.64,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N +20250224,091358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4850,-210,5,-4.15,1068420835,218894,15.36,4890,4965,4810,6570,3550,5060,4880.96,0.67,0,8440,5390,5225,5095,4930,4800,5160,4865,70,1510,500,3130,5,1,13963263,677,-11.63,3.57,12,1.57,-417.00,1360.00,18370,20240923,-73.60,3300,20250203,46.97,5980,-18.90,20250218,3300,46.97,20250203,18370,-73.60,20240923,3300,46.97,20250203,6.58,N,464500,500,69 억,,94004,N,N,0,N,00,N 20250221,161344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-250,5,-4.71,7148334475,1405244,80.56,5180,5260,4965,6900,3720,5310,5086.98,0.55,0,12950,5783,5546,5423,5186,5063,5485,5125,70,1590,500,3290,10,1,13963263,707,-12.13,3.72,12,10.06,-417.00,1360.00,18370,20240923,-72.46,3300,20250203,53.33,5980,-15.38,20250218,3300,53.33,20250203,18370,-72.46,20240923,3300,53.33,20250203,5.60,N,464500,500,69 억,,76875,N,N,0,N,00,N 20250221,151349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-320,5,-6.03,6767296400,1329345,76.21,5180,5260,4965,6900,3720,5310,5090.70,0.55,0,5447,5783,5546,5423,5186,5063,5485,5125,70,1590,500,3290,5,1,13963263,697,-11.97,3.67,12,9.52,-417.00,1360.00,18370,20240923,-72.84,3300,20250203,51.21,5980,-16.56,20250218,3300,51.21,20250203,18370,-72.84,20240923,3300,51.21,20250203,5.60,N,464500,500,69 억,,76875,N,N,0,N,00,N 20250221,141350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-230,5,-4.33,5506189490,1077732,61.79,5180,5260,5000,6900,3720,5310,5109.05,0.55,0,14248,5783,5546,5423,5186,5063,5485,5125,70,1590,500,3290,10,1,13963263,709,-12.18,3.74,12,7.72,-417.00,1360.00,18370,20240923,-72.35,3300,20250203,53.94,5980,-15.05,20250218,3300,53.94,20250203,18370,-72.35,20240923,3300,53.94,20250203,5.60,N,464500,500,69 억,,76875,N,N,0,N,00,N diff --git a/464580/price/prices-20250201.csv b/464580/price/prices-20250201.csv index 5198fab414a8..6d5f129b37f8 100644 --- a/464580/price/prices-20250201.csv +++ b/464580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6240,230,2,3.83,606022130,100254,80.04,5870,6240,5780,7810,4210,6010,6044.05,2.29,0,10802,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,571,-35.66,71.72,12,1.10,-175.00,87.00,11950,20241113,-47.78,4930,20250124,26.57,6930,-9.96,20250220,4930,26.57,20250124,11950,-47.78,20241113,4930,26.57,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,151358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6160,150,2,2.50,510631330,84853,67.75,5870,6210,5780,7810,4210,6010,6017.83,2.29,0,6736,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,564,-35.20,70.80,12,0.93,-175.00,87.00,11950,20241113,-48.45,4930,20250124,24.95,6930,-11.11,20250220,4930,24.95,20250124,11950,-48.45,20241113,4930,24.95,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,141354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,10,2,0.17,351546820,58868,47.00,5870,6110,5780,7810,4210,6010,5971.78,2.29,0,8216,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,551,-34.40,69.20,12,0.64,-175.00,87.00,11950,20241113,-49.62,4930,20250124,22.11,6930,-13.13,20250220,4930,22.11,20250124,11950,-49.62,20241113,4930,22.11,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,131357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,0,3,0.00,298890230,50097,40.00,5870,6110,5780,7810,4210,6010,5966.23,2.29,0,6599,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,550,-34.34,69.08,12,0.55,-175.00,87.00,11950,20241113,-49.71,4930,20250124,21.91,6930,-13.28,20250220,4930,21.91,20250124,11950,-49.71,20241113,4930,21.91,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,121354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-10,5,-0.17,262805770,44087,35.20,5870,6110,5780,7810,4210,6010,5961.07,2.29,0,2965,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,549,-34.29,68.97,12,0.48,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6930,-13.42,20250220,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,111351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,234441350,39363,31.43,5870,6110,5780,7810,4210,6010,5955.88,2.29,0,2384,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,544,-34.00,68.39,12,0.43,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,6930,-14.14,20250220,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,101350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,-40,5,-0.67,215775700,36234,28.93,5870,6110,5780,7810,4210,6010,5955.06,2.29,0,2793,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,546,-34.11,68.62,12,0.40,-175.00,87.00,11950,20241113,-50.04,4930,20250124,21.10,6930,-13.85,20250220,4930,21.10,20250124,11950,-50.04,20241113,4930,21.10,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N +20250224,091358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,-60,5,-1.00,95666780,16223,12.95,5870,6010,5780,7810,4210,6010,5896.97,2.29,0,1211,6190,6100,6020,5930,5850,6145,5975,46,1800,500,4200,10,1,9147948,544,-34.00,68.39,12,0.18,-175.00,87.00,11950,20241113,-50.21,4930,20250124,20.69,6930,-14.14,20250220,4930,20.69,20250124,11950,-50.21,20241113,4930,20.69,20250124,1.44,N,464580,500,45 억,,209316,N,N,0,N,00,N 20250221,161345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6010,10,2,0.17,751431790,124999,5.16,5990,6110,5940,7800,4200,6000,6011.50,2.02,0,24538,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,550,-34.34,69.08,12,1.37,-175.00,87.00,11950,20241113,-49.71,4930,20250124,21.91,6930,-13.28,20250220,4930,21.91,20250124,11950,-49.71,20241113,4930,21.91,20250124,1.41,N,464580,500,45 억,,184778,N,N,0,N,00,N 20250221,151350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,0,3,0.00,733904780,122087,5.04,5990,6110,5940,7800,4200,6000,6011.33,2.02,0,23659,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,549,-34.29,68.97,12,1.33,-175.00,87.00,11950,20241113,-49.79,4930,20250124,21.70,6930,-13.42,20250220,4930,21.70,20250124,11950,-49.79,20241113,4930,21.70,20250124,1.41,N,464580,500,45 억,,184778,N,N,0,N,00,N 20250221,141351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,50,2,0.83,651763080,108427,4.48,5990,6110,5940,7800,4200,6000,6011.08,2.02,0,19497,7273,6636,6293,5656,5313,6465,5485,46,1800,500,4200,10,1,9147948,553,-34.57,69.54,12,1.19,-175.00,87.00,11950,20241113,-49.37,4930,20250124,22.72,6930,-12.70,20250220,4930,22.72,20250124,11950,-49.37,20241113,4930,22.72,20250124,1.41,N,464580,500,45 억,,184778,N,N,0,N,00,N diff --git a/464680/price/prices-20250201.csv b/464680/price/prices-20250201.csv index 8277b476923f..04987499e6f3 100644 --- a/464680/price/prices-20250201.csv +++ b/464680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,47740537,23997,188.27,1988,1991,1986,2585,1394,1991,1989.44,3.06,0,-101,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.22,1.00,12,0.19,36.00,1996.00,2020,20240805,-1.58,1924,20240214,3.33,1993,-0.25,20250221,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,47653037,23953,187.93,1988,1991,1986,2585,1394,1991,1989.44,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.28,1.00,12,0.19,36.00,1996.00,2020,20240805,-1.49,1924,20240214,3.43,1993,-0.15,20250221,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,46303811,23275,182.61,1988,1991,1986,2585,1394,1991,1989.42,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.28,1.00,12,0.18,36.00,1996.00,2020,20240805,-1.49,1924,20240214,3.43,1993,-0.15,20250221,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,32765338,16469,129.21,1988,1991,1986,2585,1394,1991,1989.52,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.28,1.00,12,0.13,36.00,1996.00,2020,20240805,-1.49,1924,20240214,3.43,1993,-0.15,20250221,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,28655986,14404,113.01,1988,1991,1986,2585,1394,1991,1989.45,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.28,1.00,12,0.11,36.00,1996.00,2020,20240805,-1.49,1924,20240214,3.43,1993,-0.15,20250221,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,28291814,14221,111.57,1988,1991,1986,2585,1394,1991,1989.44,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.28,1.00,12,0.11,36.00,1996.00,2020,20240805,-1.49,1924,20240214,3.43,1993,-0.15,20250221,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,19071672,9586,75.21,1988,1991,1986,2585,1394,1991,1989.53,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,257,55.25,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.53,1924,20240214,3.38,1993,-0.20,20250221,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N +20250224,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,2342236,1179,9.25,1988,1991,1986,2585,1394,1991,1986.63,3.06,0,-100,2000,1995,1988,1983,1976,1998,1986,13,594,100,1470,1,1,12905000,256,55.17,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.68,1924,20240214,3.22,1993,-0.35,20250221,1939,2.42,20250103,2020,-1.68,20240805,1929,2.95,20241213,0.00,N,464680,100,12 억,,394713,N,N,0,N,00,N 20250221,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,10,2,0.50,25359700,12746,51.05,1981,1993,1981,2575,1387,1981,1989.62,3.06,0,160,1987,1983,1982,1978,1977,1983,1978,13,594,100,1460,1,1,12905000,257,55.31,1.00,12,0.10,36.00,1996.00,2020,20240805,-1.44,1920,20240208,3.70,1993,-0.10,20250221,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,N,464680,100,12 억,,394746,N,N,0,N,00,N 20250221,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,12,2,0.61,19317015,9711,38.90,1981,1993,1981,2575,1387,1981,1989.19,3.06,0,185,1987,1983,1982,1978,1977,1983,1978,13,594,100,1460,1,1,12905000,257,55.36,1.00,12,0.08,36.00,1996.00,2020,20240805,-1.34,1920,20240208,3.80,1993,0.00,20250221,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,N,464680,100,12 억,,394746,N,N,0,N,00,N 20250221,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,11,2,0.56,17420507,8759,35.08,1981,1993,1981,2575,1387,1981,1988.87,3.06,0,161,1987,1983,1982,1978,1977,1983,1978,13,594,100,1460,1,1,12905000,257,55.33,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.39,1920,20240208,3.75,1993,-0.05,20250221,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394746,N,N,0,N,00,N diff --git a/465320/price/prices-20250201.csv b/465320/price/prices-20250201.csv index 0bbc8c2e20c1..832c1a1c7672 100644 --- a/465320/price/prices-20250201.csv +++ b/465320/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,10486145,5000,99.32,2105,2105,2085,2735,1475,2105,2097.23,0.38,0,257,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,79,-45.33,1.07,12,0.13,-46.00,1954.00,2300,20240221,-9.35,2015,20241209,3.47,2110,-1.18,20250106,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,3439570,1634,32.46,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,20,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.04,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2683875,1275,25.33,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.03,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1955545,929,18.45,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.02,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1199850,570,11.32,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.01,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,479940,228,4.53,2105,2105,2105,2735,1475,2105,2105.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.01,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N +20250224,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.38,0,0,2118,2111,2103,2096,2088,2112,2097,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14436,N,N,0,N,00,N 20250221,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10595505,5034,24.76,2105,2110,2095,2735,1475,2105,2104.79,0.38,0,4256,2118,2111,2098,2091,2078,2115,2095,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.13,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,0.00,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N 20250221,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10355530,4920,24.20,2105,2105,2095,2735,1475,2105,2104.78,0.38,0,4261,2118,2111,2098,2091,2078,2115,2095,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.13,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N 20250221,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10355530,4920,24.20,2105,2105,2095,2735,1475,2105,2104.78,0.38,0,4261,2118,2111,2098,2091,2078,2115,2095,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.13,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N diff --git a/465480/price/prices-20250201.csv b/465480/price/prices-20250201.csv index 9dc84f94abb1..b353540c77b7 100644 --- a/465480/price/prices-20250201.csv +++ b/465480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,440,2,4.99,3148116870,341181,432.73,8610,9510,8410,11460,6180,8820,9227.01,0.87,0,36307,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,939,13.86,3.70,12,3.37,668.00,2501.00,21200,20241018,-56.32,6470,20241122,43.12,10310,-10.18,20250206,7210,28.43,20250131,21200,-56.32,20241018,6470,43.12,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,151359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9310,490,2,5.56,3051930430,330808,419.58,8610,9510,8410,11460,6180,8820,9225.69,0.87,0,36126,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,944,13.94,3.72,12,3.26,668.00,2501.00,21200,20241018,-56.08,6470,20241122,43.89,10310,-9.70,20250206,7210,29.13,20250131,21200,-56.08,20241018,6470,43.89,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,141355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9400,580,2,6.58,2861244100,310382,393.67,8610,9510,8410,11460,6180,8820,9218.46,0.87,0,33966,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,953,14.07,3.76,12,3.06,668.00,2501.00,21200,20241018,-55.66,6470,20241122,45.29,10310,-8.83,20250206,7210,30.37,20250131,21200,-55.66,20241018,6470,45.29,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,131358,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,470,2,5.33,2743423630,297741,377.64,8610,9510,8410,11460,6180,8820,9214.13,0.87,0,31605,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,942,13.91,3.71,12,2.94,668.00,2501.00,21200,20241018,-56.18,6470,20241122,43.59,10310,-9.89,20250206,7210,28.85,20250131,21200,-56.18,20241018,6470,43.59,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,121355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,360,2,4.08,2554487240,277211,351.60,8610,9510,8410,11460,6180,8820,9214.96,0.87,0,33124,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,931,13.74,3.67,12,2.73,668.00,2501.00,21200,20241018,-56.70,6470,20241122,41.89,10310,-10.96,20250206,7210,27.32,20250131,21200,-56.70,20241018,6470,41.89,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,111352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9480,660,2,7.48,2128049830,231434,293.54,8610,9510,8410,11460,6180,8820,9195.06,0.87,0,20185,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,961,14.19,3.79,12,2.28,668.00,2501.00,21200,20241018,-55.28,6470,20241122,46.52,10310,-8.05,20250206,7210,31.48,20250131,21200,-55.28,20241018,6470,46.52,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,101351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,440,2,4.99,1072997570,119239,151.24,8610,9340,8410,11460,6180,8820,8998.71,0.87,0,12228,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,939,13.86,3.70,12,1.18,668.00,2501.00,21200,20241018,-56.32,6470,20241122,43.12,10310,-10.18,20250206,7210,28.43,20250131,21200,-56.32,20241018,6470,43.12,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N +20250224,091359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-250,5,-2.83,225763950,26501,33.61,8610,8660,8410,11460,6180,8820,8519.07,0.87,0,-5796,9133,8976,8823,8666,8513,9055,8745,10,2640,100,6170,10,1,10137772,869,12.83,3.43,12,0.26,668.00,2501.00,21200,20241018,-59.58,6470,20241122,32.46,10310,-16.88,20250206,7210,18.86,20250131,21200,-59.58,20241018,6470,32.46,20241122,2.48,N,465480,100,10 억,,88656,N,N,0,N,00,N 20250221,161346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8820,30,2,0.34,682248140,77430,48.47,8700,8980,8670,11420,6160,8790,8811.21,0.92,0,-4668,9783,9286,8993,8496,8203,9140,8350,10,2630,100,6150,10,1,10137772,894,13.20,3.53,12,0.76,668.00,2501.00,21200,20241018,-58.40,6470,20241122,36.32,10310,-14.45,20250206,7210,22.33,20250131,21200,-58.40,20241018,6470,36.32,20241122,2.28,N,465480,100,10 억,,93321,N,N,0,N,00,N 20250221,151350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8900,110,2,1.25,651067320,73901,46.26,8700,8980,8670,11420,6160,8790,8810.07,0.92,0,-4073,9783,9286,8993,8496,8203,9140,8350,10,2630,100,6150,10,1,10137772,902,13.32,3.56,12,0.73,668.00,2501.00,21200,20241018,-58.02,6470,20241122,37.56,10310,-13.68,20250206,7210,23.44,20250131,21200,-58.02,20241018,6470,37.56,20241122,2.28,N,465480,100,10 억,,93321,N,N,0,N,00,N 20250221,141351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8810,20,2,0.23,546492620,62078,38.86,8700,8980,8670,11420,6160,8790,8803.39,0.92,0,-1887,9783,9286,8993,8496,8203,9140,8350,10,2630,100,6150,10,1,10137772,893,13.19,3.52,12,0.61,668.00,2501.00,21200,20241018,-58.44,6470,20241122,36.17,10310,-14.55,20250206,7210,22.19,20250131,21200,-58.44,20241018,6470,36.17,20241122,2.28,N,465480,100,10 억,,93321,N,N,0,N,00,N diff --git a/465770/price/prices-20250201.csv b/465770/price/prices-20250201.csv index 45461539acca..ad95aeaffc45 100644 --- a/465770/price/prices-20250201.csv +++ b/465770/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161358,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9230,40,2,0.44,6855930130,720200,636.57,9790,9840,9080,11940,6440,9190,9519.60,1.73,0,-47657,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,662,46.15,2.11,12,10.04,200.00,4365.00,17010,20240701,-45.74,6920,20240416,33.38,10200,-9.51,20250109,7690,20.03,20250102,17010,-45.74,20240701,6920,33.38,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,151359,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9140,-50,5,-0.54,6802092260,714340,631.39,9790,9840,9080,11940,6440,9190,9522.25,1.73,0,-48716,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,655,45.70,2.09,12,9.96,200.00,4365.00,17010,20240701,-46.27,6920,20240416,32.08,10200,-10.39,20250109,7690,18.86,20250102,17010,-46.27,20240701,6920,32.08,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,141356,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9180,-10,5,-0.11,6608902420,693200,612.70,9790,9840,9170,11940,6440,9190,9533.95,1.73,0,-51253,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,658,45.90,2.10,12,9.67,200.00,4365.00,17010,20240701,-46.03,6920,20240416,32.66,10200,-10.00,20250109,7690,19.38,20250102,17010,-46.03,20240701,6920,32.66,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,131358,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9260,70,2,0.76,6362451950,666468,589.08,9790,9840,9230,11940,6440,9190,9546.57,1.73,0,-46285,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,664,46.30,2.12,12,9.29,200.00,4365.00,17010,20240701,-45.56,6920,20240416,33.82,10200,-9.22,20250109,7690,20.42,20250102,17010,-45.56,20240701,6920,33.82,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,121355,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9280,90,2,0.98,6210932020,650136,574.64,9790,9840,9230,11940,6440,9190,9553.33,1.73,0,-41916,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,665,46.40,2.13,12,9.07,200.00,4365.00,17010,20240701,-45.44,6920,20240416,34.10,10200,-9.02,20250109,7690,20.68,20250102,17010,-45.44,20240701,6920,34.10,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,111352,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9350,160,2,1.74,5700964040,595302,526.17,9790,9840,9270,11940,6440,9190,9576.65,1.73,0,-57867,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,670,46.75,2.14,12,8.30,200.00,4365.00,17010,20240701,-45.03,6920,20240416,35.12,10200,-8.33,20250109,7690,21.59,20250102,17010,-45.03,20240701,6920,35.12,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,101351,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9380,190,2,2.07,5362904630,559359,494.40,9790,9840,9270,11940,6440,9190,9587.65,1.73,0,-57623,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,673,46.90,2.15,12,7.80,200.00,4365.00,17010,20240701,-44.86,6920,20240416,35.55,10200,-8.04,20250109,7690,21.98,20250102,17010,-44.86,20240701,6920,35.55,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N +20250224,091359,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9550,360,2,3.92,1807368650,189324,167.34,9790,9800,9270,11940,6440,9190,9546.60,1.73,0,-53378,9516,9352,9136,8972,8756,9245,8865,179,2750,2500,5880,10,1,7171032,685,47.75,2.19,12,2.64,200.00,4365.00,17010,20240701,-43.86,6920,20240416,38.01,10200,-6.37,20250109,7690,24.19,20250102,17010,-43.86,20240701,6920,38.01,20240416,3.88,N,465770,2500,179 억,,124128,N,N,0,N,00,N 20250221,161346,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9190,-50,5,-0.54,1024007440,112651,47.16,9300,9300,8920,12010,6470,9240,9090.08,1.68,0,3632,9820,9530,9140,8850,8460,9675,8995,179,2770,2500,5910,10,1,7171032,659,45.95,2.11,12,1.57,200.00,4365.00,17010,20240701,-45.97,6920,20240416,32.80,10200,-9.90,20250109,7690,19.51,20250102,17010,-45.97,20240701,6920,32.80,20240416,3.87,N,465770,2500,179 억,,120273,N,N,0,N,00,N 20250221,151351,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9230,-10,5,-0.11,984895830,108401,45.38,9300,9300,8920,12010,6470,9240,9085.67,1.68,0,3755,9820,9530,9140,8850,8460,9675,8995,179,2770,2500,5910,10,1,7171032,662,46.15,2.11,12,1.51,200.00,4365.00,17010,20240701,-45.74,6920,20240416,33.38,10200,-9.51,20250109,7690,20.03,20250102,17010,-45.74,20240701,6920,33.38,20240416,3.87,N,465770,2500,179 억,,120273,N,N,0,N,00,N 20250221,141352,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9150,-90,5,-0.97,845817890,93277,39.05,9300,9300,8920,12010,6470,9240,9067.80,1.68,0,1777,9820,9530,9140,8850,8460,9675,8995,179,2770,2500,5910,10,1,7171032,656,45.75,2.10,12,1.30,200.00,4365.00,17010,20240701,-46.21,6920,20240416,32.23,10200,-10.29,20250109,7690,18.99,20250102,17010,-46.21,20240701,6920,32.23,20240416,3.87,N,465770,2500,179 억,,120273,N,N,0,N,00,N diff --git a/466100/price/prices-20250201.csv b/466100/price/prices-20250201.csv index 5699e3c28df6..6b422f90865a 100644 --- a/466100/price/prices-20250201.csv +++ b/466100/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161358,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17010,300,2,1.80,34635882670,2137526,111.44,16500,17010,15550,21700,11700,16710,16200.99,4.53,0,17353,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,4177,-8.25,13.70,12,8.71,-2061.00,1242.00,22300,20250210,-23.72,5660,20241209,200.53,22300,-23.72,20250210,9780,73.93,20250102,22300,-23.72,20250210,5660,200.53,20241209,0.93,N,466100,500,122 억,,1111634,N,N,25,N,02,N +20250224,151359,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16950,240,2,1.44,31934032300,1978414,103.14,16500,17000,15550,21700,11700,16710,16141.16,4.53,0,18759,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,4162,-8.22,13.65,12,8.06,-2061.00,1242.00,22300,20250210,-23.99,5660,20241209,199.47,22300,-23.99,20250210,9780,73.31,20250102,22300,-23.99,20250210,5660,199.47,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,141356,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-380,5,-2.27,24497414520,1532140,79.88,16500,16510,15550,21700,11700,16710,15988.91,4.53,0,-20058,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,4010,-7.92,13.15,12,6.24,-2061.00,1242.00,22300,20250210,-26.77,5660,20241209,188.52,22300,-26.77,20250210,9780,66.97,20250102,22300,-26.77,20250210,5660,188.52,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,131358,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,-710,5,-4.25,20996956390,1316721,68.65,16500,16510,15550,21700,11700,16710,15946.27,4.53,0,-41481,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,3929,-7.76,12.88,12,5.36,-2061.00,1242.00,22300,20250210,-28.25,5660,20241209,182.69,22300,-28.25,20250210,9780,63.60,20250102,22300,-28.25,20250210,5660,182.69,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,121355,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15860,-850,5,-5.09,19235624550,1205631,62.86,16500,16510,15550,21700,11700,16710,15954.68,4.53,0,-43378,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,3894,-7.70,12.77,12,4.91,-2061.00,1242.00,22300,20250210,-28.88,5660,20241209,180.21,22300,-28.88,20250210,9780,62.17,20250102,22300,-28.88,20250210,5660,180.21,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,111352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15920,-790,5,-4.73,17714146990,1109945,57.87,16500,16510,15550,21700,11700,16710,15959.33,4.53,0,-47014,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,3909,-7.72,12.82,12,4.52,-2061.00,1242.00,22300,20250210,-28.61,5660,20241209,181.27,22300,-28.61,20250210,9780,62.78,20250102,22300,-28.61,20250210,5660,181.27,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,101351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15700,-1010,5,-6.04,14295399900,893972,46.61,16500,16510,15550,21700,11700,16710,15990.70,4.53,0,-30811,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,3855,-7.62,12.64,12,3.64,-2061.00,1242.00,22300,20250210,-29.60,5660,20241209,177.39,22300,-29.60,20250210,9780,60.53,20250102,22300,-29.60,20250210,5660,177.39,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N +20250224,091400,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16110,-600,5,-3.59,4549636790,280246,14.61,16500,16510,16070,21700,11700,16710,16234.06,4.53,0,-16741,17563,17136,16573,16146,15583,17350,16360,123,4990,500,0,10,1,24555148,3956,-7.82,12.97,12,1.14,-2061.00,1242.00,22300,20250210,-27.76,5660,20241209,184.63,22300,-27.76,20250210,9780,64.72,20250102,22300,-27.76,20250210,5660,184.63,20241209,0.93,N,466100,500,122 억,,1111634,N,N,0,N,02,N 20250221,161346,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16710,260,2,1.58,31761280350,1899761,74.12,16160,17000,16010,21350,11520,16450,16718.57,4.22,0,76335,18356,17402,16796,15842,15236,17100,15540,123,4900,500,0,10,1,24555148,4103,-8.11,13.45,12,7.74,-2061.00,1242.00,22300,20250210,-25.07,5660,20241209,195.23,22300,-25.07,20250210,9780,70.86,20250102,22300,-25.07,20250210,5660,195.23,20241209,0.95,N,466100,500,122 억,,1035750,N,N,1,N,02,N 20250221,151351,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16660,210,2,1.28,30966904060,1852151,72.26,16160,17000,16010,21350,11520,16450,16719.43,4.22,0,72837,18356,17402,16796,15842,15236,17100,15540,123,4900,500,0,10,1,24555148,4091,-8.08,13.41,12,7.54,-2061.00,1242.00,22300,20250210,-25.29,5660,20241209,194.35,22300,-25.29,20250210,9780,70.35,20250102,22300,-25.29,20250210,5660,194.35,20241209,0.95,N,466100,500,122 억,,1035750,N,N,1,N,02,N 20250221,141352,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16570,120,2,0.73,28618633080,1710938,66.75,16160,17000,16010,21350,11520,16450,16726.88,4.22,0,57880,18356,17402,16796,15842,15236,17100,15540,123,4900,500,0,10,1,24555148,4069,-8.04,13.34,12,6.97,-2061.00,1242.00,22300,20250210,-25.70,5660,20241209,192.76,22300,-25.70,20250210,9780,69.43,20250102,22300,-25.70,20250210,5660,192.76,20241209,0.95,N,466100,500,122 억,,1035750,N,N,1,N,02,N diff --git a/466410/price/prices-20250201.csv b/466410/price/prices-20250201.csv index 0a6ae70fb6b2..8253c51c92e5 100644 --- a/466410/price/prices-20250201.csv +++ b/466410/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16410,-290,5,-1.74,973443650,59711,104.96,16500,16600,16150,21700,11690,16700,16302.33,3.21,0,-16450,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,827,10.55,1.95,12,1.19,1555.00,8413.00,24400,20241202,-32.75,15640,20241230,4.92,20900,-21.48,20250207,15750,4.19,20250113,24400,-32.75,20241202,15640,4.92,20241230,2.44,N,466410,500,25 억,,161874,N,N,1,N,00,N +20250224,151359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16450,-250,5,-1.50,939178810,57625,101.29,16500,16600,16150,21700,11690,16700,16297.86,3.21,0,-16481,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,829,10.58,1.96,12,1.14,1555.00,8413.00,24400,20241202,-32.58,15640,20241230,5.18,20900,-21.29,20250207,15750,4.44,20250113,24400,-32.58,20241202,15640,5.18,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,141356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16490,-210,5,-1.26,846615650,51981,91.37,16500,16600,16150,21700,11690,16700,16286.73,3.21,0,-17071,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,831,10.60,1.96,12,1.03,1555.00,8413.00,24400,20241202,-32.42,15640,20241230,5.43,20900,-21.10,20250207,15750,4.70,20250113,24400,-32.42,20241202,15640,5.43,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,131359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-370,5,-2.22,717593170,44101,77.52,16500,16500,16150,21700,11690,16700,16271.23,3.21,0,-16943,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,823,10.50,1.94,12,0.88,1555.00,8413.00,24400,20241202,-33.07,15640,20241230,4.41,20900,-21.87,20250207,15750,3.68,20250113,24400,-33.07,20241202,15640,4.41,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,121356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16310,-390,5,-2.34,647104320,39778,69.92,16500,16500,16150,21700,11690,16700,16267.49,3.21,0,-15314,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,822,10.49,1.94,12,0.79,1555.00,8413.00,24400,20241202,-33.16,15640,20241230,4.28,20900,-21.96,20250207,15750,3.56,20250113,24400,-33.16,20241202,15640,4.28,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,111353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16350,-350,5,-2.10,558536150,34346,60.37,16500,16500,16150,21700,11690,16700,16261.57,3.21,0,-12908,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,824,10.51,1.94,12,0.68,1555.00,8413.00,24400,20241202,-32.99,15640,20241230,4.54,20900,-21.77,20250207,15750,3.81,20250113,24400,-32.99,20241202,15640,4.54,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,101352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16220,-480,5,-2.87,418170970,25704,45.18,16500,16500,16170,21700,11690,16700,16268.09,3.21,0,-8288,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,817,10.43,1.93,12,0.51,1555.00,8413.00,24400,20241202,-33.52,15640,20241230,3.71,20900,-22.39,20250207,15750,2.98,20250113,24400,-33.52,20241202,15640,3.71,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N +20250224,091400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16330,-370,5,-2.22,122579380,7516,13.21,16500,16500,16230,21700,11690,16700,16307.19,3.21,0,-1953,17153,16926,16533,16306,15913,17040,16420,25,5000,500,11690,10,1,5037023,823,10.50,1.94,12,0.15,1555.00,8413.00,24400,20241202,-33.07,15640,20241230,4.41,20900,-21.87,20250207,15750,3.68,20250113,24400,-33.07,20241202,15640,4.41,20241230,2.44,N,466410,500,25 억,,161874,N,N,4,N,00,N 20250221,161346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,350,2,2.14,932843290,56506,48.72,16360,16760,16140,21250,11450,16350,16507.88,3.02,0,10268,17483,16916,16583,16016,15683,16750,15850,25,4900,500,11440,10,1,5037023,841,10.74,1.99,12,1.12,1555.00,8413.00,24400,20241202,-31.56,15640,20241230,6.78,20900,-20.10,20250207,15750,6.03,20250113,24400,-31.56,20241202,15640,6.78,20241230,2.47,N,466410,500,25 억,,151944,N,N,4,N,00,N 20250221,151351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16700,350,2,2.14,871318450,52826,45.55,16360,16730,16140,21250,11450,16350,16494.12,3.02,0,9197,17483,16916,16583,16016,15683,16750,15850,25,4900,500,11440,10,1,5037023,841,10.74,1.99,12,1.05,1555.00,8413.00,24400,20241202,-31.56,15640,20241230,6.78,20900,-20.10,20250207,15750,6.03,20250113,24400,-31.56,20241202,15640,6.78,20241230,2.47,N,466410,500,25 억,,151944,N,N,61,N,00,N 20250221,141352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16580,230,2,1.41,775418260,47061,40.58,16360,16730,16140,21250,11450,16350,16476.88,3.02,0,7146,17483,16916,16583,16016,15683,16750,15850,25,4900,500,11440,10,1,5037023,835,10.66,1.97,12,0.93,1555.00,8413.00,24400,20241202,-32.05,15640,20241230,6.01,20900,-20.67,20250207,15750,5.27,20250113,24400,-32.05,20241202,15640,6.01,20241230,2.47,N,466410,500,25 억,,151944,N,N,61,N,00,N diff --git a/466910/price/prices-20250201.csv b/466910/price/prices-20250201.csv index 51670c133b18..93d43133370b 100644 --- a/466910/price/prices-20250201.csv +++ b/466910/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,27654002,13874,963.47,1991,1998,1991,2590,1398,1996,1993.22,0.17,0,146,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,1999,-0.20,20250221,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,27466485,13780,956.94,1991,1998,1991,2590,1398,1996,1993.21,0.17,0,161,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,181,132.93,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,1999,-0.25,20250221,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,27209252,13651,947.99,1991,1998,1991,2590,1398,1996,1993.21,0.17,0,187,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,181,132.93,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,1999,-0.25,20250221,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,26208264,13149,913.13,1991,1998,1991,2590,1398,1996,1993.18,0.17,0,187,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,181,132.93,1.04,12,0.14,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,1999,-0.25,20250221,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-4,5,-0.20,23143987,11612,806.39,1991,1998,1991,2590,1398,1996,1993.11,0.17,0,187,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,181,132.80,1.04,12,0.13,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,1999,-0.35,20250221,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,23112115,11596,805.28,1991,1998,1991,2590,1398,1996,1993.11,0.17,0,187,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.13,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,1999,-0.20,20250221,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-3,5,-0.15,19744567,9906,687.92,1991,1998,1991,2590,1398,1996,1993.19,0.17,0,-2,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,181,132.87,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,1999,-0.30,20250221,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N +20250224,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,121521,61,4.24,1991,1998,1991,2590,1398,1996,1992.15,0.17,0,-2,2004,2000,1995,1991,1986,2002,1993,9,594,100,1470,1,1,9100000,182,133.20,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,1999,-0.05,20250221,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,15617,N,N,0,N,00,N 20250221,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,2,2,0.10,2874648,1440,16.89,1990,1999,1990,2590,1396,1994,1996.28,0.17,0,66,2000,1997,1991,1988,1982,1998,1989,9,596,100,1470,1,1,9100000,182,133.07,1.04,12,0.02,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,1999,-0.15,20250221,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,N,466910,100,9 억,,15501,N,N,0,N,00,N 20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,2,2,0.10,2776844,1391,16.32,1990,1999,1990,2590,1396,1994,1996.29,0.17,0,67,2000,1997,1991,1988,1982,1998,1989,9,596,100,1470,1,1,9100000,182,133.07,1.04,12,0.02,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,1999,-0.15,20250221,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,N,466910,100,9 억,,15501,N,N,0,N,00,N 20250221,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,2736924,1371,16.08,1990,1999,1990,2590,1396,1994,1996.30,0.17,0,67,2000,1997,1991,1988,1982,1998,1989,9,596,100,1470,1,1,9100000,182,133.13,1.04,12,0.02,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,1999,-0.10,20250221,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,N,466910,100,9 억,,15501,N,N,0,N,00,N diff --git a/467930/price/prices-20250201.csv b/467930/price/prices-20250201.csv index 66e874bf647a..1a2cd784e9b8 100644 --- a/467930/price/prices-20250201.csv +++ b/467930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,16879035,7874,4921.25,2140,2165,2135,2785,1505,2145,2143.64,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-28.05,1.09,12,0.19,-77.00,1980.00,2300,20240430,-6.09,2035,20241227,6.14,2195,-1.59,20250217,2040,5.88,20250108,2300,-6.09,20240430,2035,6.14,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,16857435,7864,4915.00,2140,2165,2135,2785,1505,2145,2143.62,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,92,-28.12,1.09,12,0.19,-77.00,1980.00,2300,20240430,-5.87,2035,20241227,6.39,2195,-1.37,20250217,2040,6.13,20250108,2300,-5.87,20240430,2035,6.39,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16775660,7826,4891.25,2140,2150,2135,2785,1505,2145,2143.58,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.92,1.09,12,0.19,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,131359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,16335910,7621,4763.12,2140,2150,2135,2785,1505,2145,2143.54,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.92,1.09,12,0.18,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,16292910,7601,4750.62,2140,2145,2135,2785,1505,2145,2143.52,0.08,0,-47,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.18,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,10346970,4829,3018.12,2140,2145,2135,2785,1505,2145,2142.67,0.08,0,-46,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.11,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,4356990,2036,1272.50,2140,2140,2135,2785,1505,2145,2139.98,0.08,0,-10,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.79,1.08,12,0.05,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N +20250224,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.08,0,0,2201,2172,2141,2112,2081,2187,2127,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3257,N,N,0,N,00,N 20250221,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,340335,160,28.73,2110,2170,2110,2765,1495,2130,2127.09,0.07,0,95,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,91,-27.86,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3164,N,N,0,N,00,N 20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,329610,155,27.83,2110,2170,2110,2765,1495,2130,2126.52,0.07,0,95,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3164,N,N,0,N,00,N 20250221,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,314700,148,26.57,2110,2170,2110,2765,1495,2130,2126.35,0.07,0,93,2203,2166,2148,2111,2093,2157,2102,4,635,100,1570,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3164,N,N,0,N,00,N diff --git a/468510/price/prices-20250201.csv b/468510/price/prices-20250201.csv index 71865e74f6a9..7f07336588ad 100644 --- a/468510/price/prices-20250201.csv +++ b/468510/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,170041855,82755,167.53,2055,2065,2040,2680,1450,2065,2054.82,0.62,0,-13739,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1025.00,1.06,12,0.75,2.00,1935.00,2090,20250219,-1.91,1860,20250107,10.22,2090,-1.91,20250219,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,136980180,66657,134.94,2055,2065,2040,2680,1450,2065,2055.00,0.62,0,-13739,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1027.50,1.06,12,0.60,2.00,1935.00,2090,20250219,-1.67,1860,20250107,10.48,2090,-1.67,20250219,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,116451480,56690,114.77,2055,2065,2040,2680,1450,2065,2054.18,0.62,0,-13739,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1027.50,1.06,12,0.51,2.00,1935.00,2090,20250219,-1.67,1860,20250107,10.48,2090,-1.67,20250219,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,111921135,54483,110.30,2055,2065,2040,2680,1450,2065,2054.24,0.62,0,-13739,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1025.00,1.06,12,0.49,2.00,1935.00,2090,20250219,-1.91,1860,20250107,10.22,2090,-1.91,20250219,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,71250070,34762,70.37,2055,2065,2040,2680,1450,2065,2049.65,0.62,0,-9674,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,226,1022.50,1.06,12,0.31,2.00,1935.00,2090,20250219,-2.15,1860,20250107,9.95,2090,-2.15,20250219,1860,9.95,20250107,2100,-2.62,20240924,1860,9.95,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,47715870,23273,47.12,2055,2065,2040,2680,1450,2065,2050.27,0.62,0,-9674,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1025.00,1.06,12,0.21,2.00,1935.00,2090,20250219,-1.91,1860,20250107,10.22,2090,-1.91,20250219,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-20,5,-0.97,35399795,17251,34.92,2055,2065,2040,2680,1450,2065,2052.04,0.62,0,-9670,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,226,1022.50,1.06,12,0.16,2.00,1935.00,2090,20250219,-2.15,1860,20250107,9.95,2090,-2.15,20250219,1860,9.95,20250107,2100,-2.62,20240924,1860,9.95,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N +20250224,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,9431360,4603,9.32,2055,2065,2040,2680,1450,2065,2048.96,0.62,0,-3770,2095,2080,2065,2050,2035,2072,2042,11,615,100,1440,5,1,11050000,227,1027.50,1.06,12,0.04,2.00,1935.00,2090,20250219,-1.67,1860,20250107,10.48,2090,-1.67,20250219,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,67996,N,N,0,N,00,N 20250221,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,101776685,49396,42.41,2075,2080,2050,2690,1450,2070,2060.38,0.72,0,-11674,2106,2087,2071,2052,2036,2080,2045,11,620,100,1440,5,1,11050000,228,1032.50,1.07,12,0.45,2.00,1935.00,2090,20250219,-1.20,1860,20250107,11.02,2090,-1.20,20250219,1860,11.02,20250107,2100,-1.67,20240924,1860,11.02,20250107,0.01,N,468510,100,11 억,,79270,N,N,0,N,00,N 20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,87219935,42342,36.36,2075,2080,2050,2690,1450,2070,2059.89,0.72,0,-11016,2106,2087,2071,2052,2036,2080,2045,11,620,100,1440,5,1,11050000,227,1027.50,1.06,12,0.38,2.00,1935.00,2090,20250219,-1.67,1860,20250107,10.48,2090,-1.67,20250219,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,79270,N,N,0,N,00,N 20250221,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,74461040,36148,31.04,2075,2080,2050,2690,1450,2070,2059.89,0.72,0,-10958,2106,2087,2071,2052,2036,2080,2045,11,620,100,1440,5,1,11050000,227,1027.50,1.06,12,0.33,2.00,1935.00,2090,20250219,-1.67,1860,20250107,10.48,2090,-1.67,20250219,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,79270,N,N,0,N,00,N diff --git a/468760/price/prices-20250201.csv b/468760/price/prices-20250201.csv index 243dc3258425..a096640df191 100644 --- a/468760/price/prices-20250201.csv +++ b/468760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,9785850,4709,1017.06,2090,2090,2075,2715,1465,2090,2078.12,0.00,0,234,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,9785850,4709,1017.06,2090,2090,2075,2715,1465,2090,2078.12,0.00,0,234,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,9781670,4707,1016.63,2090,2090,2075,2715,1465,2090,2078.11,0.00,0,234,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.22,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.22,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2090,1,0.22,2090,2090,2090,2715,1465,2090,2090.00,0.00,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20250224,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2096,2092,2086,2082,2076,2095,2085,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250221,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,964900,463,406.14,2085,2090,2080,2710,1460,2085,2084.02,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250221,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,726640,349,306.14,2085,2090,2080,2710,1460,2085,2082.06,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20250221,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,726640,349,306.14,2085,2090,2080,2710,1460,2085,2082.06,0.00,0,0,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250201.csv b/469480/price/prices-20250201.csv index afdc8951745c..de8cce535d12 100644 --- a/469480/price/prices-20250201.csv +++ b/469480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,1536995,725,138.62,2120,2120,2115,2760,1490,2125,2119.99,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1534880,724,138.43,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1492480,704,134.61,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,131400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1492480,704,134.61,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1384360,653,124.86,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1384360,653,124.86,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.02,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,63600,30,5.74,2120,2120,2120,2760,1490,2125,2120.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N +20250224,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2135,2130,2125,2120,2115,2127,2117,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3362,N,N,0,N,00,N 20250221,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1111375,523,156.12,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N 20250221,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1111375,523,156.12,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N 20250221,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1109250,522,155.82,2130,2130,2120,2760,1490,2125,2125.00,0.08,0,-1,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3363,N,N,0,N,00,N diff --git a/469750/price/prices-20250201.csv b/469750/price/prices-20250201.csv index 1283720db25e..a501049f099e 100644 --- a/469750/price/prices-20250201.csv +++ b/469750/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1180,20,2,1.72,750015613,633160,73.75,1160,1217,1143,1508,812,1160,1184.56,2.99,0,-29360,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,400,14.39,2.23,12,1.87,82.00,530.00,4945,20240904,-76.14,991,20241210,19.07,1221,-3.36,20250221,997,18.36,20250203,4945,-76.14,20240904,991,19.07,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,151401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1173,13,2,1.12,728239939,614685,71.60,1160,1217,1143,1508,812,1160,1184.74,2.99,0,-26921,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,398,14.30,2.21,12,1.81,82.00,530.00,4945,20240904,-76.28,991,20241210,18.37,1221,-3.93,20250221,997,17.65,20250203,4945,-76.28,20240904,991,18.37,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,141358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1181,21,2,1.81,644189239,543134,63.27,1160,1217,1143,1508,812,1160,1186.06,2.99,0,-37539,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,401,14.40,2.23,12,1.60,82.00,530.00,4945,20240904,-76.12,991,20241210,19.17,1221,-3.28,20250221,997,18.46,20250203,4945,-76.12,20240904,991,19.17,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,131401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1171,11,2,0.95,567124809,478217,55.70,1160,1217,1143,1508,812,1160,1185.92,2.99,0,-39770,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,397,14.28,2.21,12,1.41,82.00,530.00,4945,20240904,-76.32,991,20241210,18.16,1221,-4.10,20250221,997,17.45,20250203,4945,-76.32,20240904,991,18.16,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,121357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,14,2,1.21,527598895,444411,51.77,1160,1217,1143,1508,812,1160,1187.19,2.99,0,-48649,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,398,14.32,2.22,12,1.31,82.00,530.00,4945,20240904,-76.26,991,20241210,18.47,1221,-3.85,20250221,997,17.75,20250203,4945,-76.26,20240904,991,18.47,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,111355,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1187,27,2,2.33,457482892,384940,44.84,1160,1217,1143,1508,812,1160,1188.46,2.99,0,-49056,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,403,14.48,2.24,12,1.13,82.00,530.00,4945,20240904,-76.00,991,20241210,19.78,1221,-2.78,20250221,997,19.06,20250203,4945,-76.00,20240904,991,19.78,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,101354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1182,22,2,1.90,340120510,286379,33.36,1160,1217,1143,1508,812,1160,1187.67,2.99,0,-14547,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,401,14.41,2.23,12,0.84,82.00,530.00,4945,20240904,-76.10,991,20241210,19.27,1221,-3.19,20250221,997,18.56,20250203,4945,-76.10,20240904,991,19.27,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N +20250224,091402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1177,17,2,1.47,55237072,47801,5.57,1160,1178,1143,1508,812,1160,1155.55,2.99,0,-11263,1266,1213,1168,1115,1070,1239,1141,34,348,100,710,1,1,33936481,399,14.35,2.22,12,0.14,82.00,530.00,4945,20240904,-76.20,991,20241210,18.77,1221,-3.60,20250221,997,18.05,20250203,4945,-76.20,20240904,991,18.77,20241210,1.31,N,469750,100,33 억,,1015443,N,N,0,N,00,N 20250221,161348,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1160,34,2,3.02,1012934332,856937,260.11,1137,1221,1123,1463,789,1126,1182.04,3.03,0,-12566,1190,1158,1141,1109,1092,1149,1100,34,337,100,690,1,1,33936481,394,14.15,2.19,12,2.53,82.00,530.00,4945,20240904,-76.54,991,20241210,17.05,1221,-5.00,20250221,997,16.35,20250203,4945,-76.54,20240904,991,17.05,20241210,1.20,N,469750,100,33 억,,1027005,N,N,0,N,00,N 20250221,151353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1165,39,2,3.46,1002762636,848171,257.45,1137,1221,1123,1463,789,1126,1182.26,3.03,0,-10047,1190,1158,1141,1109,1092,1149,1100,34,337,100,690,1,1,33936481,395,14.21,2.20,12,2.50,82.00,530.00,4945,20240904,-76.44,991,20241210,17.56,1221,-4.59,20250221,997,16.85,20250203,4945,-76.44,20240904,991,17.56,20241210,1.20,N,469750,100,33 억,,1027005,N,N,0,N,00,N 20250221,141354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1172,46,2,4.09,944753788,798333,242.32,1137,1221,1123,1463,789,1126,1183.41,3.03,0,-8963,1190,1158,1141,1109,1092,1149,1100,34,337,100,690,1,1,33936481,398,14.29,2.21,12,2.35,82.00,530.00,4945,20240904,-76.30,991,20241210,18.26,1221,-4.01,20250221,997,17.55,20250203,4945,-76.30,20240904,991,18.26,20241210,1.20,N,469750,100,33 억,,1027005,N,N,0,N,00,N diff --git a/469880/price/prices-20250201.csv b/469880/price/prices-20250201.csv index 37b8e4b530d0..de6eb3636761 100644 --- a/469880/price/prices-20250201.csv +++ b/469880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16038870,8004,97.72,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16036860,8003,97.70,2000,2010,2000,2605,1405,2005,2003.86,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14988130,7480,91.32,2000,2010,2000,2605,1405,2005,2003.76,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.10,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14988130,7480,91.32,2000,2010,2000,2605,1405,2005,2003.76,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.10,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2010,0.00,20250214,1937,3.77,20250120,2140,-6.07,20240226,1937,3.77,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2798540,1399,17.08,2000,2005,2000,2605,1405,2005,2000.39,0.09,0,223,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N +20250224,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,50025,25,0.31,2000,2005,2000,2605,1405,2005,2001.00,0.09,0,-4,2009,2006,2002,1999,1995,2008,2001,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6768,N,N,0,N,00,N 20250221,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,16391260,8191,498.54,1998,2005,1998,2600,1400,2000,2001.13,0.09,0,5823,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N 20250221,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,16381235,8186,498.23,1998,2005,1998,2600,1400,2000,2001.13,0.09,0,5823,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N 20250221,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4381235,2186,133.05,1998,2005,1998,2600,1400,2000,2004.22,0.09,0,42,2003,2001,1998,1996,1993,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.03,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6706,N,N,0,N,00,N diff --git a/469900/price/prices-20250201.csv b/469900/price/prices-20250201.csv index a208f306e39b..a2cf6e6ce065 100644 --- a/469900/price/prices-20250201.csv +++ b/469900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,15063445,7439,206.81,2015,2030,2015,2630,1420,2025,2024.93,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.52,1.41,12,0.13,-33.00,1439.00,4830,20240305,-57.97,1980,20250120,2.53,2030,0.00,20250212,1980,2.53,20250120,4830,-57.97,20240305,1980,2.53,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,15043145,7429,206.53,2015,2030,2015,2630,1420,2025,2024.92,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.52,1.41,12,0.13,-33.00,1439.00,4830,20240305,-57.97,1980,20250120,2.53,2030,0.00,20250212,1980,2.53,20250120,4830,-57.97,20240305,1980,2.53,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,15000515,7408,205.95,2015,2030,2015,2630,1420,2025,2024.91,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.52,1.41,12,0.13,-33.00,1439.00,4830,20240305,-57.97,1980,20250120,2.53,2030,0.00,20250212,1980,2.53,20250120,4830,-57.97,20240305,1980,2.53,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,131401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4050350,2010,55.88,2015,2025,2015,2630,1420,2025,2015.10,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.04,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4050350,2010,55.88,2015,2025,2015,2630,1420,2025,2015.10,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.04,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4050350,2010,55.88,2015,2025,2015,2630,1420,2025,2015.10,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.04,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,2031300,1008,28.02,2015,2025,2015,2630,1420,2025,2015.18,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.02,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2030,-0.74,20250212,1980,1.77,20250120,4830,-58.28,20240305,1980,1.77,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N +20250224,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,16150,8,0.22,2015,2025,2015,2630,1420,2025,2018.75,0.09,0,0,2038,2031,2018,2011,1998,2035,2015,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.00,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,5112,N,N,0,N,00,N 20250221,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7234535,3597,128.10,2010,2025,2005,2615,1415,2015,2011.27,0.09,0,229,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.06,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N 20250221,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7234535,3597,128.10,2010,2025,2005,2615,1415,2015,2011.27,0.09,0,229,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.06,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N 20250221,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7234535,3597,128.10,2010,2025,2005,2615,1415,2015,2011.27,0.09,0,229,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.06,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,4883,N,N,0,N,00,N diff --git a/471050/price/prices-20250201.csv b/471050/price/prices-20250201.csv index f8af77ac7530..200c9d3b8082 100644 --- a/471050/price/prices-20250201.csv +++ b/471050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,7268785,3409,163.27,2130,2145,2125,2795,1505,2150,2132.23,0.33,0,-3,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,7185520,3370,161.40,2130,2145,2125,2795,1505,2150,2132.20,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,5558650,2608,124.90,2130,2145,2125,2795,1505,2150,2131.38,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2623025,1233,59.05,2130,2145,2125,2795,1505,2150,2127.35,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2623025,1233,59.05,2130,2145,2125,2795,1505,2150,2127.35,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2623025,1233,59.05,2130,2145,2125,2795,1505,2150,2127.35,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2620890,1232,59.00,2130,2145,2125,2795,1505,2150,2127.35,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,129,-36.19,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2175,-1.84,20250210,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N +20250224,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2556840,1202,57.57,2130,2145,2125,2795,1505,2150,2127.15,0.33,0,-2,2153,2151,2148,2146,2143,2152,2147,6,645,100,1500,5,1,6060000,130,-36.36,1.30,12,0.02,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19767,N,N,0,N,00,N 20250221,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4489195,2088,88.47,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,-1,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N 20250221,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4405345,2049,86.82,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N 20250221,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,4403195,2048,86.78,2150,2150,2145,2785,1505,2145,2150.00,0.33,0,0,2165,2155,2140,2130,2115,2160,2135,6,640,100,1500,5,1,6060000,130,-36.44,1.30,12,0.03,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2175,-1.15,20250210,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19768,N,N,0,N,00,N diff --git a/471820/price/prices-20250201.csv b/471820/price/prices-20250201.csv index d66f3501ab05..766029058b8f 100644 --- a/471820/price/prices-20250201.csv +++ b/471820/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161401,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-120,5,-2.25,293461920,56110,161.96,5210,5320,5200,6920,3740,5330,5230.17,0.04,0,6833,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,607,13.50,2.01,12,0.48,386.00,2586.00,8840,20241213,-41.06,4815,20241227,8.20,6370,-18.21,20250205,4875,6.87,20250103,8840,-41.06,20241213,4815,8.20,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,151403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5240,-90,5,-1.69,284251520,54344,156.86,5210,5320,5200,6920,3740,5330,5230.59,0.04,0,7041,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,610,13.58,2.03,12,0.47,386.00,2586.00,8840,20241213,-40.72,4815,20241227,8.83,6370,-17.74,20250205,4875,7.49,20250103,8840,-40.72,20241213,4815,8.83,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,141359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,-110,5,-2.06,268827760,51399,148.36,5210,5320,5200,6920,3740,5330,5230.21,0.04,0,7328,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,608,13.52,2.02,12,0.44,386.00,2586.00,8840,20241213,-40.95,4815,20241227,8.41,6370,-18.05,20250205,4875,7.08,20250103,8840,-40.95,20241213,4815,8.41,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,131402,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5210,-120,5,-2.25,253725630,48504,140.01,5210,5320,5200,6920,3740,5330,5231.02,0.04,0,7345,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,607,13.50,2.01,12,0.42,386.00,2586.00,8840,20241213,-41.06,4815,20241227,8.20,6370,-18.21,20250205,4875,6.87,20250103,8840,-41.06,20241213,4815,8.20,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,121359,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5220,-110,5,-2.06,244098950,46657,134.68,5210,5320,5200,6920,3740,5330,5231.77,0.04,0,7889,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,608,13.52,2.02,12,0.40,386.00,2586.00,8840,20241213,-40.95,4815,20241227,8.41,6370,-18.05,20250205,4875,7.08,20250103,8840,-40.95,20241213,4815,8.41,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,111356,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5260,-70,5,-1.31,193640150,36979,106.74,5210,5320,5200,6920,3740,5330,5236.49,0.04,0,7198,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,612,13.63,2.03,12,0.32,386.00,2586.00,8840,20241213,-40.50,4815,20241227,9.24,6370,-17.43,20250205,4875,7.90,20250103,8840,-40.50,20241213,4815,9.24,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,101355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,-80,5,-1.50,130780060,25042,72.28,5210,5320,5200,6920,3740,5330,5222.42,0.04,0,6964,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,611,13.60,2.03,12,0.22,386.00,2586.00,8840,20241213,-40.61,4815,20241227,9.03,6370,-17.58,20250205,4875,7.69,20250103,8840,-40.61,20241213,4815,9.03,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N +20250224,091403,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5230,-100,5,-1.88,73977020,14160,40.87,5210,5320,5210,6920,3740,5330,5224.36,0.04,0,4739,5496,5412,5366,5282,5236,5390,5260,12,1590,100,3730,10,1,11644079,609,13.55,2.02,12,0.12,386.00,2586.00,8840,20241213,-40.84,4815,20241227,8.62,6370,-17.90,20250205,4875,7.28,20250103,8840,-40.84,20241213,4815,8.62,20241227,0.33,N,471820,100,11 억,,4650,N,N,0,N,00,N 20250221,161349,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5330,-100,5,-1.84,180673170,33655,60.00,5430,5450,5320,7050,3810,5430,5368.41,0.04,0,105,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,621,13.81,2.06,12,0.29,386.00,2586.00,8840,20241213,-39.71,4815,20241227,10.70,6370,-16.33,20250205,4875,9.33,20250103,8840,-39.71,20241213,4815,10.70,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N 20250221,151354,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-70,5,-1.29,168293290,31333,55.86,5430,5450,5320,7050,3810,5430,5371.12,0.04,0,140,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,624,13.89,2.07,12,0.27,386.00,2586.00,8840,20241213,-39.37,4815,20241227,11.32,6370,-15.86,20250205,4875,9.95,20250103,8840,-39.37,20241213,4815,11.32,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N 20250221,141355,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5360,-70,5,-1.29,142383110,26481,47.21,5430,5450,5340,7050,3810,5430,5376.80,0.04,0,57,5610,5520,5470,5380,5330,5495,5355,12,1620,100,3800,10,1,11644079,624,13.89,2.07,12,0.23,386.00,2586.00,8840,20241213,-39.37,4815,20241227,11.32,6370,-15.86,20250205,4875,9.95,20250103,8840,-39.37,20241213,4815,11.32,20241227,0.31,N,471820,100,11 억,,4430,N,N,0,N,00,N diff --git a/472220/price/prices-20250201.csv b/472220/price/prices-20250201.csv index 61552bf8a771..8b5f8ff8065d 100644 --- a/472220/price/prices-20250201.csv +++ b/472220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2265200,1081,181.68,2100,2100,2095,2720,1470,2095,2095.47,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2265200,1081,181.68,2100,2100,2095,2720,1470,2095,2095.47,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2265200,1081,181.68,2100,2100,2095,2720,1470,2095,2095.47,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2265200,1081,181.68,2100,2100,2095,2720,1470,2095,2095.47,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.17,2100,2100,2100,2720,1470,2095,2100.00,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.17,2100,2100,2100,2720,1470,2095,2100.00,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N +20250224,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.04,0,0,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2048,N,N,0,N,00,N 20250221,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1246475,595,36.04,2090,2095,2090,2720,1470,2095,2094.92,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N 20250221,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,827475,395,23.92,2090,2095,2090,2720,1470,2095,2094.87,0.04,0,-2,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N 20250221,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,622165,297,17.99,2090,2095,2090,2720,1470,2095,2094.83,0.04,0,20,2098,2096,2093,2091,2088,2097,2092,5,625,100,1460,5,1,4690000,98,-14.75,0.61,12,0.01,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2050,N,N,0,N,00,N diff --git a/472230/price/prices-20250201.csv b/472230/price/prices-20250201.csv index 80469fd23452..5f96272d48a4 100644 --- a/472230/price/prices-20250201.csv +++ b/472230/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6846180,3383,390.20,2020,2035,2020,2645,1425,2035,2023.70,0.06,0,721,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.08,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,5700,-64.30,20240304,1985,2.52,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5996145,2965,341.98,2020,2030,2020,2645,1425,2035,2022.31,0.06,0,616,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.07,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4782205,2367,273.01,2020,2030,2020,2645,1425,2035,2020.37,0.06,0,318,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,0.06,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4782205,2367,273.01,2020,2030,2020,2645,1425,2035,2020.37,0.06,0,318,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,0.06,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4699075,2326,268.28,2020,2030,2020,2645,1425,2035,2020.24,0.06,0,318,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,0.06,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4699075,2326,268.28,2020,2030,2020,2645,1425,2035,2020.24,0.06,0,318,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.70,0.67,12,0.06,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,2801810,1387,159.98,2020,2030,2020,2645,1425,2035,2020.05,0.06,0,241,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.66,0.67,12,0.03,-129.00,3015.00,5700,20240304,-64.56,1985,20250122,1.76,2045,-1.22,20250102,1985,1.76,20250122,5700,-64.56,20240304,1985,1.76,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N +20250224,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.06,0,0,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,5700,-64.30,20240304,1985,2.52,20250122,0.00,N,472230,100,4 억,,2454,N,N,0,N,00,N 20250221,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1760625,867,14.38,2020,2035,2020,2645,1425,2035,2030.71,0.06,0,89,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.02,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,5700,-64.30,20240304,1985,2.52,20250122,0.00,N,472230,100,4 억,,2468,N,N,0,N,00,N 20250221,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,1152160,568,9.42,2020,2035,2020,2645,1425,2035,2028.45,0.06,0,103,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,5700,-64.30,20240304,1985,2.52,20250122,0.00,N,472230,100,4 억,,2468,N,N,0,N,00,N 20250221,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,1022205,504,8.36,2020,2035,2020,2645,1425,2035,2028.18,0.06,0,103,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2468,N,N,0,N,00,N diff --git a/472850/price/prices-20250201.csv b/472850/price/prices-20250201.csv index 74b739c7c86b..45da0359ee5d 100644 --- a/472850/price/prices-20250201.csv +++ b/472850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161402,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,70,2,1.22,274444080,47395,63.84,5780,5840,5690,7470,4030,5750,5790.47,0.00,0,-3445,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1882,831.43,1.01,12,0.15,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,151404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,70,2,1.22,258182890,44601,60.08,5780,5840,5690,7470,4030,5750,5788.72,0.00,0,-3036,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1882,831.43,1.01,12,0.14,7.00,5788.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,141400,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5780,30,2,0.52,208678420,36068,48.58,5780,5840,5690,7470,4030,5750,5785.69,0.00,0,-5095,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1869,825.71,1.00,12,0.11,7.00,5788.00,10180,20241010,-43.22,4740,20240806,21.94,7020,-17.66,20250214,5100,13.33,20250109,10180,-43.22,20241010,4740,21.94,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,131403,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5750,0,3,0.00,194964300,33693,45.39,5780,5840,5690,7470,4030,5750,5786.49,0.00,0,-5048,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1860,821.43,0.99,12,0.10,7.00,5788.00,10180,20241010,-43.52,4740,20240806,21.31,7020,-18.09,20250214,5100,12.75,20250109,10180,-43.52,20241010,4740,21.31,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,121359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,50,2,0.87,177217830,30623,41.25,5780,5840,5690,7470,4030,5750,5787.08,0.00,0,-5242,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1876,828.57,1.00,12,0.09,7.00,5788.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,111357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5790,40,2,0.70,164157410,28361,38.20,5780,5840,5690,7470,4030,5750,5788.14,0.00,0,-5716,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1873,827.14,1.00,12,0.09,7.00,5788.00,10180,20241010,-43.12,4740,20240806,22.15,7020,-17.52,20250214,5100,13.53,20250109,10180,-43.12,20241010,4740,22.15,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,101356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5750,0,3,0.00,149142870,25751,34.69,5780,5840,5690,7470,4030,5750,5791.73,0.00,0,-5073,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1860,821.43,0.99,12,0.08,7.00,5788.00,10180,20241010,-43.52,4740,20240806,21.31,7020,-18.09,20250214,5100,12.75,20250109,10180,-43.52,20241010,4740,21.31,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N +20250224,091404,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5720,-30,5,-0.52,27731350,4819,6.49,5780,5780,5690,7470,4030,5750,5754.59,0.00,0,-2689,5883,5816,5743,5676,5603,5780,5640,162,1720,500,3560,10,1,32343933,1850,817.14,0.99,12,0.01,7.00,5788.00,10180,20241010,-43.81,4740,20240806,20.68,7020,-18.52,20250214,5100,12.16,20250109,10180,-43.81,20241010,4740,20.68,20240806,1.66,N,472850,500,161 억,,0,N,N,0,N,00,N 20250221,161350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5750,-20,5,-0.35,424260860,74036,67.70,5770,5810,5670,7500,4040,5770,5730.45,0.00,0,20569,6056,5912,5836,5692,5616,5875,5655,162,1730,500,3570,10,1,32343933,1860,821.43,0.99,12,0.23,7.00,5788.00,10180,20241010,-43.52,4740,20240806,21.31,7020,-18.09,20250214,5100,12.75,20250109,10180,-43.52,20241010,4740,21.31,20240806,1.73,N,472850,500,161 억,,0,N,N,0,N,00,N 20250221,151355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5760,-10,5,-0.17,417149990,72800,66.57,5770,5810,5670,7500,4040,5770,5730.07,0.00,0,20550,6056,5912,5836,5692,5616,5875,5655,162,1730,500,3570,10,1,32343933,1863,822.86,1.00,12,0.23,7.00,5788.00,10180,20241010,-43.42,4740,20240806,21.52,7020,-17.95,20250214,5100,12.94,20250109,10180,-43.42,20241010,4740,21.52,20240806,1.73,N,472850,500,161 억,,0,N,N,0,N,00,N 20250221,141356,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5700,-70,5,-1.21,255724450,44605,40.79,5770,5810,5670,7500,4040,5770,5733.08,0.00,0,-3280,6056,5912,5836,5692,5616,5875,5655,162,1730,500,3570,10,1,32343933,1844,814.29,0.98,12,0.14,7.00,5788.00,10180,20241010,-44.01,4740,20240806,20.25,7020,-18.80,20250214,5100,11.76,20250109,10180,-44.01,20241010,4740,20.25,20240806,1.73,N,472850,500,161 억,,0,N,N,0,N,00,N diff --git a/473000/price/prices-20250201.csv b/473000/price/prices-20250201.csv index 9180dc4cbb96..4ee6fa9f070a 100644 --- a/473000/price/prices-20250201.csv +++ b/473000/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,13831045,6756,210.73,2045,2055,2045,2670,1440,2055,2047.22,0.03,0,234,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.20,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12814240,6260,195.26,2045,2055,2045,2670,1440,2055,2047.00,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.19,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11776490,5755,179.51,2045,2055,2045,2670,1440,2055,2046.31,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.17,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,11776490,5755,179.51,2045,2055,2045,2670,1440,2055,2046.31,0.03,0,724,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.17,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,10243465,5009,156.24,2045,2055,2045,2670,1440,2055,2045.01,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,10243465,5009,156.24,2045,2055,2045,2670,1440,2055,2045.01,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10229110,5002,156.02,2045,2055,2045,2670,1440,2055,2045.00,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.15,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N +20250224,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2065,2060,2055,2050,2045,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N 20250221,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6588295,3206,213.16,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.10,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N 20250221,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6588295,3206,213.16,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.10,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N 20250221,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5388175,2622,174.34,2055,2060,2050,2670,1440,2055,2054.99,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N diff --git a/473050/price/prices-20250201.csv b/473050/price/prices-20250201.csv index a8dcba986edc..72a5a65d59ee 100644 --- a/473050/price/prices-20250201.csv +++ b/473050/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,21130324,10609,466.12,1983,1996,1983,2590,1396,1993,1991.74,0.00,0,-25,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,140,-71.25,1.29,12,0.15,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1996,-0.05,20250224,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,20094919,10090,443.32,1983,1996,1983,2590,1396,1993,1991.57,0.00,0,-19,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,140,-71.29,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.64,1930,20250122,3.42,1996,0.00,20250224,1930,3.42,20250122,3480,-42.64,20240229,1930,3.42,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,9349275,4701,206.55,1983,1995,1983,2590,1396,1993,1988.78,0.00,0,77,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,139,-71.07,1.29,12,0.07,-28.00,1543.00,3480,20240229,-42.82,1930,20250122,3.11,1995,-0.25,20250224,1930,3.11,20250122,3480,-42.82,20240229,1930,3.11,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,9317468,4685,205.84,1983,1995,1983,2590,1396,1993,1988.79,0.00,0,77,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,139,-71.07,1.29,12,0.07,-28.00,1543.00,3480,20240229,-42.82,1930,20250122,3.11,1995,-0.25,20250224,1930,3.11,20250122,3480,-42.82,20240229,1930,3.11,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-7,5,-0.35,8104768,4075,179.04,1983,1995,1983,2590,1396,1993,1988.90,0.00,0,-20,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,139,-70.93,1.29,12,0.06,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1995,-0.45,20250224,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-7,5,-0.35,5354063,2690,118.19,1983,1995,1983,2590,1396,1993,1990.36,0.00,0,-20,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,139,-70.93,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1995,-0.45,20250224,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,252823,127,5.58,1983,1995,1983,2590,1396,1993,1990.73,0.00,0,-20,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,140,-71.21,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.70,1930,20250122,3.32,1995,-0.05,20250224,1930,3.32,20250122,3480,-42.70,20240229,1930,3.32,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N +20250224,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,242853,122,5.36,1983,1995,1983,2590,1396,1993,1990.60,0.00,0,-20,2001,1996,1988,1983,1975,1999,1986,7,597,100,1390,1,1,7010000,140,-71.25,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.67,1930,20250122,3.37,1995,0.00,20250224,1930,3.37,20250122,3480,-42.67,20240229,1930,3.37,20250122,0.00,N,473050,100,7 억,,323,N,N,0,N,00,N 20250221,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,4532674,2276,26.28,1980,1993,1980,2585,1393,1989,1991.51,0.00,0,-26,2001,1995,1984,1978,1967,1998,1981,7,596,100,1390,1,1,7010000,140,-71.18,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.73,1930,20250122,3.26,1993,0.00,20250221,1930,3.26,20250122,3480,-42.73,20240229,1930,3.26,20250122,0.00,N,473050,100,7 억,,329,N,N,0,N,00,N 20250221,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,4275577,2147,24.79,1980,1993,1980,2585,1393,1989,1991.42,0.00,0,-20,2001,1995,1984,1978,1967,1998,1981,7,596,100,1390,1,1,7010000,140,-71.18,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.73,1930,20250122,3.26,1993,0.00,20250221,1930,3.26,20250122,3480,-42.73,20240229,1930,3.26,20250122,0.00,N,473050,100,7 억,,329,N,N,0,N,00,N 20250221,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,3769355,1893,21.86,1980,1993,1980,2585,1393,1989,1991.21,0.00,0,-20,2001,1995,1984,1978,1967,1998,1981,7,596,100,1390,1,1,7010000,140,-71.18,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.73,1930,20250122,3.26,1993,0.00,20250221,1930,3.26,20250122,3480,-42.73,20240229,1930,3.26,20250122,0.00,N,473050,100,7 억,,329,N,N,0,N,00,N diff --git a/473370/price/prices-20250201.csv b/473370/price/prices-20250201.csv index 8acaec5ee8b5..fc3475993ec8 100644 --- a/473370/price/prices-20250201.csv +++ b/473370/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4484220,2237,54.53,2005,2010,2000,2610,1410,2010,2004.57,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,3873205,1933,47.12,2005,2010,2000,2610,1410,2010,2003.73,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,3779200,1886,45.98,2005,2010,2000,2610,1410,2010,2003.82,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.04,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,3733200,1863,45.42,2005,2010,2000,2610,1410,2010,2003.86,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.04,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,0.00,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3436460,1715,41.81,2005,2010,2000,2610,1410,2010,2003.77,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3436460,1715,41.81,2005,2010,2000,2610,1410,2010,2003.77,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,2580340,1287,31.37,2005,2010,2000,2610,1410,2010,2004.93,0.00,0,243,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,0.00,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20250224,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250221,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,8219650,4102,754.04,2005,2010,2000,2605,1405,2005,2003.82,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.10,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250221,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,8219650,4102,754.04,2005,2010,2000,2605,1405,2005,2003.82,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.10,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2010,0.00,20250219,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20250221,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,330620,165,30.33,2005,2010,2000,2605,1405,2005,2003.76,0.00,0,-4,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.00,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,0.00,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250201.csv b/473950/price/prices-20250201.csv index bb2065343c27..3284bfafc4fd 100644 --- a/473950/price/prices-20250201.csv +++ b/473950/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,341485,169,15.06,2020,2025,2020,2625,1415,2020,2020.62,0.00,0,-33,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,341485,169,15.06,2020,2025,2020,2625,1415,2020,2020.62,0.00,0,-33,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,298960,148,13.19,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,-33,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,131404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,34340,17,1.52,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,-5,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,34340,17,1.52,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,-5,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14140,7,0.62,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,0.09,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N +20250224,091405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N 20250221,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2266260,1122,15.08,2020,2020,2015,2625,1415,2020,2019.84,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N 20250221,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2266260,1122,15.08,2020,2020,2015,2625,1415,2020,2019.84,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N 20250221,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2266260,1122,15.08,2020,2020,2015,2625,1415,2020,2019.84,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,104,N,N,0,N,00,N diff --git a/473980/price/prices-20250201.csv b/473980/price/prices-20250201.csv index 765a96b25569..79561498e813 100644 --- a/473980/price/prices-20250201.csv +++ b/473980/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21450,-800,5,-3.60,3523250500,164239,121.61,21700,22050,21000,28900,15600,22250,21451.97,3.62,0,31951,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2331,-4.45,5.13,12,1.51,-4825.00,4178.00,26050,20241212,-17.66,14620,20241120,46.72,25300,-15.22,20250220,16830,27.45,20250109,26050,-17.66,20241212,14620,46.72,20241120,1.51,N,473980,500,54 억,,393281,N,N,1,N,00,N +20250224,151405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21650,-600,5,-2.70,3423986650,159628,118.20,21700,22050,21000,28900,15600,22250,21449.79,3.62,0,31629,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2353,-4.49,5.18,12,1.47,-4825.00,4178.00,26050,20241212,-16.89,14620,20241120,48.08,25300,-14.43,20250220,16830,28.64,20250109,26050,-16.89,20241212,14620,48.08,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,141402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21300,-950,5,-4.27,2711635800,126529,93.69,21700,22050,21000,28900,15600,22250,21430.94,3.62,0,21720,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2315,-4.41,5.10,12,1.16,-4825.00,4178.00,26050,20241212,-18.23,14620,20241120,45.69,25300,-15.81,20250220,16830,26.56,20250109,26050,-18.23,20241212,14620,45.69,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,131404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21300,-950,5,-4.27,2087496900,97099,71.90,21700,22050,21000,28900,15600,22250,21498.64,3.62,0,13953,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2315,-4.41,5.10,12,0.89,-4825.00,4178.00,26050,20241212,-18.23,14620,20241120,45.69,25300,-15.81,20250220,16830,26.56,20250109,26050,-18.23,20241212,14620,45.69,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,121401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21250,-1000,5,-4.49,1908527650,88715,65.69,21700,22050,21000,28900,15600,22250,21513.02,3.62,0,13357,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2309,-4.40,5.09,12,0.82,-4825.00,4178.00,26050,20241212,-18.43,14620,20241120,45.35,25300,-16.01,20250220,16830,26.26,20250109,26050,-18.43,20241212,14620,45.35,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,111358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21200,-1050,5,-4.72,1615661750,74989,55.53,21700,22050,21000,28900,15600,22250,21545.32,3.62,0,10914,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2304,-4.39,5.07,12,0.69,-4825.00,4178.00,26050,20241212,-18.62,14620,20241120,45.01,25300,-16.21,20250220,16830,25.97,20250109,26050,-18.62,20241212,14620,45.01,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,101357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21750,-500,5,-2.25,827842000,38137,28.24,21700,22050,21500,28900,15600,22250,21707.06,3.62,0,13188,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2364,-4.51,5.21,12,0.35,-4825.00,4178.00,26050,20241212,-16.51,14620,20241120,48.77,25300,-14.03,20250220,16830,29.23,20250109,26050,-16.51,20241212,14620,48.77,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N +20250224,091405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,21700,-550,5,-2.47,409124100,18869,13.97,21700,21800,21550,28900,15600,22250,21682.34,3.62,0,8917,23150,22700,22250,21800,21350,22475,21575,54,6650,500,15570,50,1,10867617,2358,-4.50,5.19,12,0.17,-4825.00,4178.00,26050,20241212,-16.70,14620,20241120,48.43,25300,-14.23,20250220,16830,28.94,20250109,26050,-16.70,20241212,14620,48.43,20241120,1.51,N,473980,500,54 억,,393281,N,N,9,N,00,N 20250221,161351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22250,-450,5,-1.98,2954039450,132811,15.56,22700,22700,21800,29500,15900,22700,22241.73,3.57,0,7472,26633,24666,23333,21366,20033,24000,20700,54,6800,500,15890,50,1,10867617,2418,-4.61,5.33,12,1.22,-4825.00,4178.00,26050,20241212,-14.59,14620,20241120,52.19,25300,-12.06,20250220,16830,32.20,20250109,26050,-14.59,20241212,14620,52.19,20241120,1.35,N,473980,500,54 억,,387533,N,N,9,N,00,N 20250221,151357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22250,-450,5,-1.98,2878709150,129425,15.16,22700,22700,21800,29500,15900,22700,22241.59,3.57,0,8205,26633,24666,23333,21366,20033,24000,20700,54,6800,500,15890,50,1,10867617,2418,-4.61,5.33,12,1.19,-4825.00,4178.00,26050,20241212,-14.59,14620,20241120,52.19,25300,-12.06,20250220,16830,32.20,20250109,26050,-14.59,20241212,14620,52.19,20241120,1.35,N,473980,500,54 억,,387533,N,N,733,N,00,N 20250221,141358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,22200,-500,5,-2.20,2607984750,117281,13.74,22700,22700,21800,29500,15900,22700,22236.27,3.57,0,12583,26633,24666,23333,21366,20033,24000,20700,54,6800,500,15890,50,1,10867617,2413,-4.60,5.31,12,1.08,-4825.00,4178.00,26050,20241212,-14.78,14620,20241120,51.85,25300,-12.25,20250220,16830,31.91,20250109,26050,-14.78,20241212,14620,51.85,20241120,1.35,N,473980,500,54 억,,387533,N,N,733,N,00,N diff --git a/474170/price/prices-20250201.csv b/474170/price/prices-20250201.csv index 341a7b971274..dcf1aa9bc0a1 100644 --- a/474170/price/prices-20250201.csv +++ b/474170/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11680,-150,5,-1.27,12008645670,1013149,23.05,11700,12120,11520,15370,8290,11830,11852.93,0.26,0,-29887,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2071,-27.55,5.33,12,5.72,-424.00,2190.00,19180,20241021,-39.10,7590,20241031,53.89,13380,-12.71,20250214,9310,25.46,20250120,19180,-39.10,20241021,7590,53.89,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,151405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11670,-160,5,-1.35,11719179220,988357,22.48,11700,12120,11520,15370,8290,11830,11857.30,0.26,0,-30844,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2069,-27.52,5.33,12,5.58,-424.00,2190.00,19180,20241021,-39.16,7590,20241031,53.75,13380,-12.78,20250214,9310,25.35,20250120,19180,-39.16,20241021,7590,53.75,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,141402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11750,-80,5,-0.68,10968236240,924234,21.02,11700,12120,11520,15370,8290,11830,11867.48,0.26,0,-28965,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2083,-27.71,5.37,12,5.21,-424.00,2190.00,19180,20241021,-38.74,7590,20241031,54.81,13380,-12.18,20250214,9310,26.21,20250120,19180,-38.74,20241021,7590,54.81,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,131404,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11780,-50,5,-0.42,10442957360,879474,20.01,11700,12120,11520,15370,8290,11830,11874.21,0.26,0,-25665,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2088,-27.78,5.38,12,4.96,-424.00,2190.00,19180,20241021,-38.58,7590,20241031,55.20,13380,-11.96,20250214,9310,26.53,20250120,19180,-38.58,20241021,7590,55.20,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,121401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11840,10,2,0.08,9634065480,811153,18.45,11700,12120,11520,15370,8290,11830,11877.14,0.26,0,-27621,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2099,-27.92,5.41,12,4.58,-424.00,2190.00,19180,20241021,-38.27,7590,20241031,55.99,13380,-11.51,20250214,9310,27.18,20250120,19180,-38.27,20241021,7590,55.99,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,111358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11750,-80,5,-0.68,9103610710,766248,17.43,11700,12120,11520,15370,8290,11830,11880.92,0.26,0,-19581,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2083,-27.71,5.37,12,4.32,-424.00,2190.00,19180,20241021,-38.74,7590,20241031,54.81,13380,-12.18,20250214,9310,26.21,20250120,19180,-38.74,20241021,7590,54.81,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,101357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11870,40,2,0.34,7771722350,653642,14.87,11700,12120,11520,15370,8290,11830,11890.09,0.26,0,-25968,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2104,-28.00,5.42,12,3.69,-424.00,2190.00,19180,20241021,-38.11,7590,20241031,56.39,13380,-11.29,20250214,9310,27.50,20250120,19180,-38.11,20241021,7590,56.39,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N +20250224,091405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11790,-40,5,-0.34,1663804910,142891,3.25,11700,11790,11520,15370,8290,11830,11640.75,0.26,0,22544,13283,12556,11823,11096,10363,12920,11460,89,3540,500,8280,10,1,17727696,2090,-27.81,5.38,12,0.81,-424.00,2190.00,19180,20241021,-38.53,7590,20241031,55.34,13380,-11.88,20250214,9310,26.64,20250120,19180,-38.53,20241021,7590,55.34,20241031,3.78,N,474170,500,88 억,,46464,N,N,0,N,00,N 20250221,161352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11830,430,2,3.77,52703390280,4370712,286.50,11300,12550,11090,14820,7980,11400,12058.72,0.17,0,9224,12586,11992,11696,11102,10806,11845,10955,89,3420,500,7980,10,1,17727696,2097,-27.90,5.40,12,24.65,-424.00,2190.00,19180,20241021,-38.32,7590,20241031,55.86,13380,-11.58,20250214,9310,27.07,20250120,19180,-38.32,20241021,7590,55.86,20241031,4.07,N,474170,500,88 억,,29769,N,N,0,N,00,N 20250221,151357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11820,420,2,3.68,51638997250,4281107,280.63,11300,12550,11090,14820,7980,11400,12062.26,0.17,0,2166,12586,11992,11696,11102,10806,11845,10955,89,3420,500,7980,10,1,17727696,2095,-27.88,5.40,12,24.15,-424.00,2190.00,19180,20241021,-38.37,7590,20241031,55.73,13380,-11.66,20250214,9310,26.96,20250120,19180,-38.37,20241021,7590,55.73,20241031,4.07,N,474170,500,88 억,,29769,N,N,0,N,00,N 20250221,141358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11910,510,2,4.47,44470120220,3673754,240.81,11300,12550,11090,14820,7980,11400,12105.05,0.17,0,-11847,12586,11992,11696,11102,10806,11845,10955,89,3420,500,7980,10,1,17727696,2111,-28.09,5.44,12,20.72,-424.00,2190.00,19180,20241021,-37.90,7590,20241031,56.92,13380,-10.99,20250214,9310,27.93,20250120,19180,-37.90,20241021,7590,56.92,20241031,4.07,N,474170,500,88 억,,29769,N,N,0,N,00,N diff --git a/474490/price/prices-20250201.csv b/474490/price/prices-20250201.csv index 8d149c320d3c..dc736261681b 100644 --- a/474490/price/prices-20250201.csv +++ b/474490/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,19592311,9798,140.13,1999,2005,1997,2595,1400,1999,1999.62,0.02,0,273,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.18,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,19254311,9629,137.71,1999,2005,1997,2595,1400,1999,1999.62,0.02,0,273,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.17,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,15250307,7627,109.08,1999,2005,1997,2595,1400,1999,1999.52,0.02,0,273,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.14,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,14118360,7061,100.99,1999,2005,1997,2595,1400,1999,1999.48,0.02,0,277,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.13,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,14118360,7061,100.99,1999,2005,1997,2595,1400,1999,1999.48,0.02,0,277,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.13,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,14118360,7061,100.99,1999,2005,1997,2595,1400,1999,1999.48,0.02,0,277,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.13,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,12402921,6202,88.70,1999,2005,1997,2595,1400,1999,1999.83,0.02,0,164,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,1,1,5510000,110,-166.42,1.12,12,0.11,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,2005,-0.40,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N +20250224,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,2339226,1170,16.73,1999,2000,1999,2595,1400,1999,1999.34,0.02,0,0,2000,1999,1998,1997,1996,2000,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2000,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N 20250221,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,13969228,6992,269.55,1999,1999,1997,2595,1399,1998,1997.89,0.02,0,0,2000,1999,1997,1996,1994,1999,1996,6,597,100,1390,1,1,5510000,110,-166.58,1.12,12,0.13,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,1999,0.00,20250218,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N 20250221,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,13583421,6799,262.10,1999,1999,1997,2595,1399,1998,1997.86,0.02,0,0,2000,1999,1997,1996,1994,1999,1996,6,597,100,1390,1,1,5510000,110,-166.50,1.12,12,0.12,-12.00,1785.00,3300,20240502,-39.45,1930,20241223,3.52,1999,0.00,20250218,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N 20250221,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,10980027,5496,211.87,1999,1999,1997,2595,1399,1998,1997.82,0.02,0,0,2000,1999,1997,1996,1994,1999,1996,6,597,100,1390,1,1,5510000,110,-166.42,1.12,12,0.10,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,0.00,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,830,N,N,0,N,00,N diff --git a/474610/price/prices-20250201.csv b/474610/price/prices-20250201.csv index e9db5b7f05a5..88cb9851cea2 100644 --- a/474610/price/prices-20250201.csv +++ b/474610/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-380,5,-6.20,5598956940,972991,25.07,6000,6090,5510,7960,4300,6130,5754.27,2.93,0,-96369,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,743,16.76,2.56,12,7.53,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,151406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-370,5,-6.04,5417207940,941385,24.26,6000,6090,5510,7960,4300,6130,5754.39,2.93,0,-104365,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,744,16.79,2.56,12,7.28,343.00,2250.00,8410,20241119,-31.51,3595,20241230,60.22,6980,-17.48,20250220,3715,55.05,20250109,8410,-31.51,20241119,3595,60.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,141402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-330,5,-5.38,5070355760,881352,22.71,6000,6090,5510,7960,4300,6130,5752.80,2.93,0,-103618,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,750,16.91,2.58,12,6.82,343.00,2250.00,8410,20241119,-31.03,3595,20241230,61.34,6980,-16.91,20250220,3715,56.12,20250109,8410,-31.03,20241119,3595,61.34,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,131405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,-380,5,-6.20,4768507200,829025,21.36,6000,6090,5510,7960,4300,6130,5751.81,2.93,0,-97907,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,743,16.76,2.56,12,6.41,343.00,2250.00,8410,20241119,-31.63,3595,20241230,59.94,6980,-17.62,20250220,3715,54.78,20250109,8410,-31.63,20241119,3595,59.94,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,121402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,-340,5,-5.55,4551245050,791143,20.39,6000,6090,5510,7960,4300,6130,5752.61,2.93,0,-110888,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,748,16.88,2.57,12,6.12,343.00,2250.00,8410,20241119,-31.15,3595,20241230,61.06,6980,-17.05,20250220,3715,55.85,20250109,8410,-31.15,20241119,3595,61.06,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,111359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5760,-370,5,-6.04,4093866370,711738,18.34,6000,6090,5510,7960,4300,6130,5751.77,2.93,0,-103004,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,744,16.79,2.56,12,5.51,343.00,2250.00,8410,20241119,-31.51,3595,20241230,60.22,6980,-17.48,20250220,3715,55.05,20250109,8410,-31.51,20241119,3595,60.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,101358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,-550,5,-8.97,3507003230,608163,15.67,6000,6090,5510,7960,4300,6130,5766.38,2.93,0,-87455,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,721,16.27,2.48,12,4.71,343.00,2250.00,8410,20241119,-33.65,3595,20241230,55.22,6980,-20.06,20250220,3715,50.20,20250109,8410,-33.65,20241119,3595,55.22,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N +20250224,091406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,-250,5,-4.08,837819670,140801,3.63,6000,6090,5870,7960,4300,6130,5950.01,2.93,0,-6485,6923,6526,6083,5686,5243,6725,5885,13,1830,100,4290,10,1,12924863,760,17.14,2.61,12,1.09,343.00,2250.00,8410,20241119,-30.08,3595,20241230,63.56,6980,-15.76,20250220,3715,58.28,20250109,8410,-30.08,20241119,3595,63.56,20241230,4.07,N,474610,100,12 억,,378313,N,N,0,N,00,N 20250221,161352,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,280,2,4.79,23887495960,3848303,60.30,5730,6480,5640,7600,4100,5850,6207.52,1.29,0,211650,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,792,17.87,2.72,12,29.77,343.00,2250.00,8410,20241119,-27.11,3595,20241230,70.51,6980,-12.18,20250220,3715,65.01,20250109,8410,-27.11,20241119,3595,70.51,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N 20250221,151357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,300,2,5.13,23358408540,3762083,58.95,5730,6480,5640,7600,4100,5850,6209.04,1.29,0,195996,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,795,17.93,2.73,12,29.11,343.00,2250.00,8410,20241119,-26.87,3595,20241230,71.07,6980,-11.89,20250220,3715,65.55,20250109,8410,-26.87,20241119,3595,71.07,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N 20250221,141358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,440,2,7.52,21350273940,3438094,53.87,5730,6480,5640,7600,4100,5850,6210.07,1.29,0,139385,7483,6666,6163,5346,4843,6415,5095,13,1750,100,4090,10,1,12924863,813,18.34,2.80,12,26.60,343.00,2250.00,8410,20241119,-25.21,3595,20241230,74.97,6980,-9.89,20250220,3715,69.31,20250109,8410,-25.21,20241119,3595,74.97,20241230,3.99,N,474610,100,12 억,,166885,N,N,0,N,00,N diff --git a/474660/price/prices-20250201.csv b/474660/price/prices-20250201.csv index 2e69f8ecb304..bcc674d2f53c 100644 --- a/474660/price/prices-20250201.csv +++ b/474660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,7126250,3459,141.94,2060,2070,2055,2690,1450,2070,2060.21,0.88,0,44,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.06,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,7126250,3459,141.94,2060,2070,2055,2690,1450,2070,2060.21,0.88,0,44,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.06,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,7016705,3406,139.76,2060,2070,2055,2690,1450,2070,2060.10,0.88,0,44,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.06,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,131405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,6395705,3106,127.45,2060,2070,2055,2690,1450,2070,2059.15,0.88,0,44,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.06,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,6323595,3071,126.02,2060,2070,2055,2690,1450,2070,2059.13,0.88,0,44,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,6305045,3062,125.65,2060,2070,2055,2690,1450,2070,2059.13,0.88,0,38,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-15,5,-0.72,4857360,2359,96.80,2060,2070,2055,2690,1450,2070,2059.08,0.88,0,0,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N +20250224,091406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,214250,104,4.27,2060,2070,2060,2690,1450,2070,2060.10,0.88,0,0,2086,2077,2066,2057,2046,2082,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N 20250221,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,5041705,2437,94.97,2055,2075,2055,2675,1445,2060,2068.82,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N 20250221,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4828495,2334,90.96,2055,2075,2055,2675,1445,2060,2068.76,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N 20250221,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,4811935,2326,90.65,2055,2075,2055,2675,1445,2060,2068.76,0.88,0,238,2070,2065,2060,2055,2050,2067,2057,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.04,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N diff --git a/474930/price/prices-20250201.csv b/474930/price/prices-20250201.csv index abf8e1d3c7e2..6ed590a3af1e 100644 --- a/474930/price/prices-20250201.csv +++ b/474930/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,1984635,940,316.50,2105,2135,2105,2765,1495,2130,2111.31,25.52,0,140,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,0.00,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1630155,772,259.93,2105,2135,2105,2765,1495,2130,2111.60,25.52,0,308,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1377245,653,219.87,2105,2135,2105,2765,1495,2130,2109.10,25.52,0,311,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,0.00,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1370870,650,218.86,2105,2135,2105,2765,1495,2130,2109.03,25.52,0,311,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,0.00,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1370870,650,218.86,2105,2135,2105,2765,1495,2130,2109.03,25.52,0,311,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,0.00,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1370870,650,218.86,2105,2135,2105,2765,1495,2130,2109.03,25.52,0,311,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,0.00,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,1368745,649,218.52,2105,2135,2105,2765,1495,2130,2109.01,25.52,0,312,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2135,0.00,20250131,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N +20250224,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,305255,145,48.82,2105,2135,2105,2765,1495,2130,2105.21,25.52,0,144,2156,2142,2121,2107,2086,2150,2115,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.83,2030,20241230,5.17,2135,0.00,20250131,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,N,474930,100,3 억,,923964,N,N,0,N,00,N 20250221,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,630250,297,51.74,2100,2135,2100,2765,1495,2130,2122.05,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N 20250221,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,630250,297,51.74,2100,2135,2100,2765,1495,2130,2122.05,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N 20250221,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,411360,194,33.80,2100,2135,2100,2765,1495,2130,2120.41,25.53,0,-66,2150,2140,2125,2115,2100,2132,2107,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.91,2030,20241230,4.93,2135,0.00,20250131,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,N,474930,100,3 억,,924031,N,N,0,N,00,N diff --git a/475150/price/prices-20250201.csv b/475150/price/prices-20250201.csv index 938d51cfd32b..e5ed0fc8b1ca 100644 --- a/475150/price/prices-20250201.csv +++ b/475150/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161405,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14920,40,2,0.27,4294665940,292669,81.90,14700,14920,14400,19340,10420,14880,14673.56,1.83,0,9731,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,5027,0.00,0.00,12,0.87,0.00,0.00,27585,20240523,-45.91,8234,20240329,81.20,16030,-6.92,20250218,11500,29.74,20250210,33100,-54.92,20240523,9880,51.01,20240329,3.36,N,475150,200,67 억,,617376,N,N,215,N,00,N +20250224,151407,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14880,0,3,0.00,4119163640,280863,78.60,14700,14910,14400,19340,10420,14880,14666.09,1.83,0,7348,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,5013,0.00,0.00,12,0.83,0.00,0.00,27585,20240523,-46.06,8234,20240329,80.71,16030,-7.17,20250218,11500,29.39,20250210,33100,-55.05,20240523,9880,50.61,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,141403,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14830,-50,5,-0.34,3632489950,248142,69.44,14700,14880,14400,19340,10420,14880,14638.75,1.83,0,11808,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4997,0.00,0.00,12,0.74,0.00,0.00,27585,20240523,-46.24,8234,20240329,80.11,16030,-7.49,20250218,11500,28.96,20250210,33100,-55.20,20240523,9880,50.10,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,131406,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14770,-110,5,-0.74,3052123850,208971,58.48,14700,14860,14400,19340,10420,14880,14605.49,1.83,0,7928,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4976,0.00,0.00,12,0.62,0.00,0.00,27585,20240523,-46.46,8234,20240329,79.38,16030,-7.86,20250218,11500,28.43,20250210,33100,-55.38,20240523,9880,49.49,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,121403,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14730,-150,5,-1.01,2582568460,177207,49.59,14700,14770,14400,19340,10420,14880,14573.73,1.83,0,14815,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4963,0.00,0.00,12,0.53,0.00,0.00,27585,20240523,-46.60,8234,20240329,78.89,16030,-8.11,20250218,11500,28.09,20250210,33100,-55.50,20240523,9880,49.09,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,111400,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14580,-300,5,-2.02,2380099950,163416,45.73,14700,14770,14400,19340,10420,14880,14564.67,1.83,0,10185,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4912,0.00,0.00,12,0.49,0.00,0.00,27585,20240523,-47.15,8234,20240329,77.07,16030,-9.05,20250218,11500,26.78,20250210,33100,-55.95,20240523,9880,47.57,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,101359,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14570,-310,5,-2.08,2096945580,143974,40.29,14700,14770,14400,19340,10420,14880,14564.75,1.83,0,10621,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4909,0.00,0.00,12,0.43,0.00,0.00,27585,20240523,-47.18,8234,20240329,76.95,16030,-9.11,20250218,11500,26.70,20250210,33100,-55.98,20240523,9880,47.47,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N +20250224,091407,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14640,-240,5,-1.61,787098700,53976,15.11,14700,14770,14400,19340,10420,14880,14582.37,1.83,0,-3535,15146,15012,14776,14642,14406,15080,14710,67,4460,200,10410,10,1,33691895,4932,0.00,0.00,12,0.16,0.00,0.00,27585,20240523,-46.93,8234,20240329,77.80,16030,-8.67,20250218,11500,27.30,20250210,33100,-55.77,20240523,9880,48.18,20240329,3.36,N,475150,200,67 억,,617376,N,N,247,N,00,N 20250221,161353,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14880,90,2,0.61,5180852390,351417,48.71,14690,14910,14540,19220,10360,14790,14741.45,1.79,0,14310,16023,15406,15003,14386,13983,15205,14185,67,4430,200,10350,10,1,33691895,5013,0.00,0.00,12,1.04,0.00,0.00,27585,20240523,-46.06,8234,20240329,80.71,16030,-7.17,20250218,11500,29.39,20250210,33100,-55.05,20240523,9880,50.61,20240329,3.29,N,475150,200,67 억,,603730,N,N,247,N,00,N 20250221,151358,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14860,70,2,0.47,4888575440,331768,45.99,14690,14910,14540,19220,10360,14790,14734.87,1.79,0,14417,16023,15406,15003,14386,13983,15205,14185,67,4430,200,10350,10,1,33691895,5007,0.00,0.00,12,0.98,0.00,0.00,27585,20240523,-46.13,8234,20240329,80.47,16030,-7.30,20250218,11500,29.22,20250210,33100,-55.11,20240523,9880,50.40,20240329,3.29,N,475150,200,67 억,,603730,N,N,756,N,00,N 20250221,141359,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14760,-30,5,-0.20,4039744430,274357,38.03,14690,14910,14540,19220,10360,14790,14724.33,1.79,0,6272,16023,15406,15003,14386,13983,15205,14185,67,4430,200,10350,10,1,33691895,4973,0.00,0.00,12,0.81,0.00,0.00,27585,20240523,-46.49,8234,20240329,79.26,16030,-7.92,20250218,11500,28.35,20250210,33100,-55.41,20240523,9880,49.39,20240329,3.29,N,475150,200,67 억,,603730,N,N,756,N,00,N diff --git a/475240/price/prices-20250201.csv b/475240/price/prices-20250201.csv index c57bfabc6cf6..457c604d3611 100644 --- a/475240/price/prices-20250201.csv +++ b/475240/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,20,2,0.93,38891875,18093,3985.24,2110,2170,2110,2795,1505,2150,2149.55,1.68,0,17789,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.57,0.00,0.00,7030,20240327,-69.13,2045,20241204,6.11,2170,0.00,20250224,2070,4.83,20250120,7030,-69.13,20240327,2045,6.11,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,38889705,18092,3985.02,2110,2160,2110,2795,1505,2150,2149.55,1.68,0,17789,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.57,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2160,-0.46,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,29141595,13558,2986.34,2110,2160,2110,2795,1505,2150,2149.40,1.68,0,13256,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.42,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2160,-0.46,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,21390845,9953,2192.29,2110,2160,2110,2795,1505,2150,2149.19,1.68,0,9653,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.31,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2160,-0.46,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13622895,6340,1396.48,2110,2160,2110,2795,1505,2150,2148.72,1.68,0,6077,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.20,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2160,-0.46,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6196675,2886,635.68,2110,2150,2110,2795,1505,2150,2147.15,1.68,0,2645,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2150,0.00,20250213,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,127155,60,13.22,2110,2150,2110,2795,1505,2150,2119.25,1.68,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2150,0.00,20250213,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N +20250224,091407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,116520,55,12.11,2110,2150,2110,2795,1505,2150,2118.55,1.68,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2150,0.00,20250213,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N 20250221,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,972035,454,82.40,2145,2150,2135,2785,1505,2145,2141.05,1.68,0,0,2161,2152,2136,2127,2111,2157,2132,3,640,100,1540,5,1,3200000,69,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2150,0.00,20250213,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N 20250221,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,211790,99,17.97,2145,2145,2135,2785,1505,2145,2139.29,1.68,0,0,2161,2152,2136,2127,2111,2157,2132,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N 20250221,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,94340,44,7.99,2145,2145,2135,2785,1505,2145,2144.09,1.68,0,0,2161,2152,2136,2127,2111,2157,2132,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53874,N,N,0,N,00,N diff --git a/475250/price/prices-20250201.csv b/475250/price/prices-20250201.csv index cb5c410ea6c8..8007f820479a 100644 --- a/475250/price/prices-20250201.csv +++ b/475250/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2387575,1145,1145.00,2085,2095,2085,2710,1460,2085,2085.22,0.21,0,1064,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2324875,1115,1115.00,2085,2095,2085,2710,1460,2085,2085.09,0.21,0,1064,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2301850,1104,1104.00,2085,2095,2085,2710,1460,2085,2085.01,0.21,0,1060,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,131406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2301850,1104,1104.00,2085,2095,2085,2710,1460,2085,2085.01,0.21,0,1060,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,121403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2301850,1104,1104.00,2085,2095,2085,2710,1460,2085,2085.01,0.21,0,1060,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,111400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,719335,345,345.00,2085,2095,2085,2710,1460,2085,2085.03,0.21,0,301,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6255,3,3.00,2085,2085,2085,2710,1460,2085,2085.00,0.21,0,0,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N +20250224,091408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.21,0,0,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7767,N,N,0,N,00,N 20250221,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N 20250221,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N 20250221,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,209235,100,18.83,2100,2100,2085,2700,1460,2080,2092.35,0.21,0,10,2106,2092,2086,2072,2066,2090,2070,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7757,N,N,0,N,00,N diff --git a/475400/price/prices-20250201.csv b/475400/price/prices-20250201.csv index a201bf79b3b5..dd395af1b566 100644 --- a/475400/price/prices-20250201.csv +++ b/475400/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33350,-2050,5,-5.79,25782814250,772083,106.07,34550,35050,32650,46000,24800,35400,33393.93,0.81,0,70055,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3871,-19.04,15.69,12,6.65,-1752.00,2126.00,50000,20250210,-33.30,14670,20241107,127.33,50000,-33.30,20250210,22150,50.56,20250109,50000,-33.30,20250210,14670,127.33,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,151408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33250,-2150,5,-6.07,24909045450,745823,102.47,34550,35050,32650,46000,24800,35400,33397.89,0.81,0,64188,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3860,-18.98,15.64,12,6.42,-1752.00,2126.00,50000,20250210,-33.50,14670,20241107,126.65,50000,-33.50,20250210,22150,50.11,20250109,50000,-33.50,20250210,14670,126.65,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,141404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32900,-2500,5,-7.06,22058364200,659535,90.61,34550,35050,32650,46000,24800,35400,33445.13,0.81,0,37097,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3819,-18.78,15.48,12,5.68,-1752.00,2126.00,50000,20250210,-34.20,14670,20241107,124.27,50000,-34.20,20250210,22150,48.53,20250109,50000,-34.20,20250210,14670,124.27,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,131407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32950,-2450,5,-6.92,20030839500,597962,82.15,34550,35050,32650,46000,24800,35400,33498.30,0.81,0,24567,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3825,-18.81,15.50,12,5.15,-1752.00,2126.00,50000,20250210,-34.10,14670,20241107,124.61,50000,-34.10,20250210,22150,48.76,20250109,50000,-34.10,20250210,14670,124.61,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,121403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,-2600,5,-7.34,18084861450,538727,74.01,34550,35050,32650,46000,24800,35400,33569.39,0.81,0,21220,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3808,-18.72,15.43,12,4.64,-1752.00,2126.00,50000,20250210,-34.40,14670,20241107,123.59,50000,-34.40,20250210,22150,48.08,20250109,50000,-34.40,20250210,14670,123.59,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,111401,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33400,-2000,5,-5.65,15901127250,472768,64.95,34550,35050,32650,46000,24800,35400,33633.85,0.81,0,27350,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3877,-19.06,15.71,12,4.07,-1752.00,2126.00,50000,20250210,-33.20,14670,20241107,127.68,50000,-33.20,20250210,22150,50.79,20250109,50000,-33.20,20250210,14670,127.68,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,101400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33000,-2400,5,-6.78,10269053500,303962,41.76,34550,35050,32700,46000,24800,35400,33783.65,0.81,0,30518,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3831,-18.84,15.52,12,2.62,-1752.00,2126.00,50000,20250210,-34.00,14670,20241107,124.95,50000,-34.00,20250210,22150,48.98,20250109,50000,-34.00,20250210,14670,124.95,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N +20250224,091408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34450,-950,5,-2.68,2412338400,69699,9.58,34550,35050,34300,46000,24800,35400,34610.04,0.81,0,9973,38000,36700,36000,34700,34000,36350,34350,58,10600,500,24780,50,1,11608430,3999,-19.66,16.20,12,0.60,-1752.00,2126.00,50000,20250210,-31.10,14670,20241107,134.83,50000,-31.10,20250210,22150,55.53,20250109,50000,-31.10,20250210,14670,134.83,20241107,2.41,N,475400,500,58 억,,93809,N,N,4,N,00,N 20250221,161354,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35400,-450,5,-1.26,26067680350,718810,90.44,35500,37300,35300,46600,25100,35850,36266.53,1.47,0,-67732,39283,37566,36483,34766,33683,37025,34225,58,10750,500,25090,50,1,11608430,4109,-20.21,16.65,12,6.19,-1752.00,2126.00,50000,20250210,-29.20,14670,20241107,141.31,50000,-29.20,20250210,22150,59.82,20250109,50000,-29.20,20250210,14670,141.31,20241107,2.05,N,475400,500,58 억,,170183,N,N,4,N,00,N 20250221,151359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35450,-400,5,-1.12,25240874850,695447,87.50,35500,37300,35400,46600,25100,35850,36294.55,1.47,0,-69628,39283,37566,36483,34766,33683,37025,34225,58,10750,500,25090,50,1,11608430,4115,-20.23,16.67,12,5.99,-1752.00,2126.00,50000,20250210,-29.10,14670,20241107,141.65,50000,-29.10,20250210,22150,60.05,20250109,50000,-29.10,20250210,14670,141.65,20241107,2.05,N,475400,500,58 억,,170183,N,N,77,N,00,N 20250221,141400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35850,0,3,0.00,22829593450,627744,78.99,35500,37300,35500,46600,25100,35850,36367.79,1.47,0,-59270,39283,37566,36483,34766,33683,37025,34225,58,10750,500,25090,50,1,11608430,4162,-20.46,16.86,12,5.41,-1752.00,2126.00,50000,20250210,-28.30,14670,20241107,144.38,50000,-28.30,20250210,22150,61.85,20250109,50000,-28.30,20250210,14670,144.38,20241107,2.05,N,475400,500,58 억,,170183,N,N,77,N,00,N diff --git a/475460/price/prices-20250201.csv b/475460/price/prices-20250201.csv index d2210c259063..d605d37e5d8b 100644 --- a/475460/price/prices-20250201.csv +++ b/475460/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10250,-150,5,-1.44,343557990,33325,100.14,10390,10430,10220,13520,7280,10400,10308.79,0.35,0,-1171,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,573,8.00,3.11,12,0.60,1282.00,3294.00,20500,20250123,-50.00,10160,20250217,0.89,20500,-50.00,20250123,10160,0.89,20250217,20500,-50.00,20250123,10160,0.89,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,151408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10310,-90,5,-0.87,313366060,30383,91.30,10390,10430,10220,13520,7280,10400,10312.86,0.35,0,-937,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,576,8.04,3.13,12,0.54,1282.00,3294.00,20500,20250123,-49.71,10160,20250217,1.48,20500,-49.71,20250123,10160,1.48,20250217,20500,-49.71,20250123,10160,1.48,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,141405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10290,-110,5,-1.06,261368420,25322,76.09,10390,10430,10220,13520,7280,10400,10320.70,0.35,0,-1425,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,575,8.03,3.12,12,0.45,1282.00,3294.00,20500,20250123,-49.80,10160,20250217,1.28,20500,-49.80,20250123,10160,1.28,20250217,20500,-49.80,20250123,10160,1.28,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,131407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-50,5,-0.48,196312090,19000,57.10,10390,10430,10220,13520,7280,10400,10330.95,0.35,0,-1797,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,578,8.07,3.14,12,0.34,1282.00,3294.00,20500,20250123,-49.51,10160,20250217,1.87,20500,-49.51,20250123,10160,1.87,20250217,20500,-49.51,20250123,10160,1.87,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,121404,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-50,5,-0.48,174137480,16854,50.65,10390,10430,10220,13520,7280,10400,10330.68,0.35,0,-1760,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,578,8.07,3.14,12,0.30,1282.00,3294.00,20500,20250123,-49.51,10160,20250217,1.87,20500,-49.51,20250123,10160,1.87,20250217,20500,-49.51,20250123,10160,1.87,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,111401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,-20,5,-0.19,149884260,14502,43.58,10390,10430,10220,13520,7280,10400,10333.83,0.35,0,-2621,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,580,8.10,3.15,12,0.26,1282.00,3294.00,20500,20250123,-49.37,10160,20250217,2.17,20500,-49.37,20250123,10160,2.17,20250217,20500,-49.37,20250123,10160,2.17,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,101400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10270,-130,5,-1.25,115454180,11184,33.61,10390,10430,10220,13520,7280,10400,10320.69,0.35,0,-2443,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,574,8.01,3.12,12,0.20,1282.00,3294.00,20500,20250123,-49.90,10160,20250217,1.08,20500,-49.90,20250123,10160,1.08,20250217,20500,-49.90,20250123,10160,1.08,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N +20250224,091408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,-70,5,-0.67,47982090,4659,14.00,10390,10400,10220,13520,7280,10400,10290.63,0.35,0,-566,10533,10466,10333,10266,10133,10500,10300,6,3120,100,7280,10,1,5587025,577,8.06,3.14,12,0.08,1282.00,3294.00,20500,20250123,-49.61,10160,20250217,1.67,20500,-49.61,20250123,10160,1.67,20250217,20500,-49.61,20250123,10160,1.67,20250217,0.00,N,475460,100,5 억,,19566,N,N,0,N,00,N 20250221,161354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,80,2,0.78,329658720,31974,40.26,10340,10400,10200,13410,7230,10320,10310.13,0.32,0,1637,10860,10590,10450,10180,10040,10520,10110,6,3090,100,7220,10,1,5587025,581,8.11,3.16,12,0.57,1282.00,3294.00,20500,20250123,-49.27,10160,20250217,2.36,20500,-49.27,20250123,10160,2.36,20250217,20500,-49.27,20250123,10160,2.36,20250217,0.00,N,475460,100,5 억,,17929,N,N,0,N,00,N 20250221,151359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,40,2,0.39,304024840,29504,37.15,10340,10400,10200,13410,7230,10320,10304.53,0.32,0,1862,10860,10590,10450,10180,10040,10520,10110,6,3090,100,7220,10,1,5587025,579,8.08,3.15,12,0.53,1282.00,3294.00,20500,20250123,-49.46,10160,20250217,1.97,20500,-49.46,20250123,10160,1.97,20250217,20500,-49.46,20250123,10160,1.97,20250217,0.00,N,475460,100,5 억,,17929,N,N,0,N,00,N 20250221,141400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10330,10,2,0.10,285328680,27696,34.87,10340,10400,10200,13410,7230,10320,10302.16,0.32,0,1780,10860,10590,10450,10180,10040,10520,10110,6,3090,100,7220,10,1,5587025,577,8.06,3.14,12,0.50,1282.00,3294.00,20500,20250123,-49.61,10160,20250217,1.67,20500,-49.61,20250123,10160,1.67,20250217,20500,-49.61,20250123,10160,1.67,20250217,0.00,N,475460,100,5 억,,17929,N,N,0,N,00,N diff --git a/475560/price/prices-20250201.csv b/475560/price/prices-20250201.csv index 46f00f8262df..7d04d5750894 100644 --- a/475560/price/prices-20250201.csv +++ b/475560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161407,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31200,350,2,1.13,1918922150,61931,112.47,30650,31250,30300,40100,21600,30850,30984.72,0.54,0,10714,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4573,16.98,2.70,12,0.42,1837.00,11574.00,64500,20241106,-51.63,29000,20250203,7.59,33550,-7.00,20250212,29000,7.59,20250203,64500,-51.63,20241106,29000,7.59,20250203,0.38,N,475560,500,74 억,,79048,N,N,1,N,00,N +20250224,151408,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31250,400,2,1.30,1826937400,58983,107.12,30650,31250,30300,40100,21600,30850,30973.97,0.54,0,9981,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4580,17.01,2.70,12,0.40,1837.00,11574.00,64500,20241106,-51.55,29000,20250203,7.76,33550,-6.86,20250212,29000,7.76,20250203,64500,-51.55,20241106,29000,7.76,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,141405,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31100,250,2,0.81,1553325300,50199,91.16,30650,31250,30300,40100,21600,30850,30943.35,0.54,0,6081,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4558,16.93,2.69,12,0.34,1837.00,11574.00,64500,20241106,-51.78,29000,20250203,7.24,33550,-7.30,20250212,29000,7.24,20250203,64500,-51.78,20241106,29000,7.24,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,131407,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31200,350,2,1.13,1359614700,43978,79.87,30650,31250,30300,40100,21600,30850,30915.79,0.54,0,3792,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4573,16.98,2.70,12,0.30,1837.00,11574.00,64500,20241106,-51.63,29000,20250203,7.59,33550,-7.00,20250212,29000,7.59,20250203,64500,-51.63,20241106,29000,7.59,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,121404,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31050,200,2,0.65,1077135700,34904,63.39,30650,31200,30300,40100,21600,30850,30859.95,0.54,0,-811,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4551,16.90,2.68,12,0.24,1837.00,11574.00,64500,20241106,-51.86,29000,20250203,7.07,33550,-7.45,20250212,29000,7.07,20250203,64500,-51.86,20241106,29000,7.07,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,111401,57,100.00,KOSPI,,유통,N,N,N,N, ,N,31100,250,2,0.81,946934250,30710,55.77,30650,31200,30300,40100,21600,30850,30834.72,0.54,0,-40,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4558,16.93,2.69,12,0.21,1837.00,11574.00,64500,20241106,-51.78,29000,20250203,7.24,33550,-7.30,20250212,29000,7.24,20250203,64500,-51.78,20241106,29000,7.24,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,101400,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30800,-50,5,-0.16,574139800,18700,33.96,30650,31000,30300,40100,21600,30850,30702.66,0.54,0,3540,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4514,16.77,2.66,12,0.13,1837.00,11574.00,64500,20241106,-52.25,29000,20250203,6.21,33550,-8.20,20250212,29000,6.21,20250203,64500,-52.25,20241106,29000,6.21,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N +20250224,091408,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30750,-100,5,-0.32,221685250,7261,13.19,30650,30800,30300,40100,21600,30850,30530.95,0.54,0,1195,31450,31150,31000,30700,30550,31075,30625,75,9250,500,21590,50,1,14657120,4507,16.74,2.66,12,0.05,1837.00,11574.00,64500,20241106,-52.33,29000,20250203,6.03,33550,-8.35,20250212,29000,6.03,20250203,64500,-52.33,20241106,29000,6.03,20250203,0.38,N,475560,500,74 억,,79048,N,N,8,N,00,N 20250221,161355,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30850,-450,5,-1.44,1696700000,54780,51.75,31300,31300,30850,40650,21950,31300,30973.35,0.60,0,-8981,32133,31716,31233,30816,30333,31925,31025,75,9350,500,21910,50,1,14657120,4522,16.79,2.67,12,0.37,1837.00,11574.00,64500,20241106,-52.17,29000,20250203,6.38,33550,-8.05,20250212,29000,6.38,20250203,64500,-52.17,20241106,29000,6.38,20250203,0.36,N,475560,500,74 억,,87774,N,N,8,N,00,N 20250221,151400,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30950,-350,5,-1.12,1587880350,51255,48.42,31300,31300,30850,40650,21950,31300,30980.01,0.60,0,-8118,32133,31716,31233,30816,30333,31925,31025,75,9350,500,21910,50,1,14657120,4536,16.85,2.67,12,0.35,1837.00,11574.00,64500,20241106,-52.02,29000,20250203,6.72,33550,-7.75,20250212,29000,6.72,20250203,64500,-52.02,20241106,29000,6.72,20250203,0.36,N,475560,500,74 억,,87774,N,N,3,N,00,N 20250221,141401,57,100.00,KOSPI,,유통,N,N,N,N, ,N,30900,-400,5,-1.28,1411833350,45560,43.04,31300,31300,30850,40650,21950,31300,30988.44,0.60,0,-6885,32133,31716,31233,30816,30333,31925,31025,75,9350,500,21910,50,1,14657120,4529,16.82,2.67,12,0.31,1837.00,11574.00,64500,20241106,-52.09,29000,20250203,6.55,33550,-7.90,20250212,29000,6.55,20250203,64500,-52.09,20241106,29000,6.55,20250203,0.36,N,475560,500,74 억,,87774,N,N,3,N,00,N diff --git a/475580/price/prices-20250201.csv b/475580/price/prices-20250201.csv index 0cb5d4275533..9f3d6f5ec616 100644 --- a/475580/price/prices-20250201.csv +++ b/475580/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161407,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14550,20,2,0.14,9705821750,672073,107.43,14240,14800,13820,18880,10180,14530,14441.45,2.86,0,-40641,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1975,42.05,5.92,12,4.95,346.00,2459.00,16450,20250217,-11.55,6720,20241115,116.52,16450,-11.55,20250217,10730,35.60,20250203,16450,-11.55,20250217,6720,116.52,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,151409,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,130,2,0.89,9130168470,632592,101.12,14240,14800,13820,18880,10180,14530,14432.88,2.86,0,-33261,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1990,42.37,5.96,12,4.66,346.00,2459.00,16450,20250217,-10.88,6720,20241115,118.15,16450,-10.88,20250217,10730,36.63,20250203,16450,-10.88,20250217,6720,118.15,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,141405,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14670,140,2,0.96,7068157460,492450,78.72,14240,14700,13820,18880,10180,14530,14352.88,2.86,0,-2475,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1991,42.40,5.97,12,3.63,346.00,2459.00,16450,20250217,-10.82,6720,20241115,118.30,16450,-10.82,20250217,10730,36.72,20250203,16450,-10.82,20250217,6720,118.30,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,131408,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14600,70,2,0.48,6045781200,422643,67.56,14240,14700,13820,18880,10180,14530,14304.46,2.86,0,12249,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1982,42.20,5.94,12,3.11,346.00,2459.00,16450,20250217,-11.25,6720,20241115,117.26,16450,-11.25,20250217,10730,36.07,20250203,16450,-11.25,20250217,6720,117.26,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,121404,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14540,10,2,0.07,4923226890,345779,55.27,14240,14580,13820,18880,10180,14530,14237.69,2.86,0,19808,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1974,42.02,5.91,12,2.55,346.00,2459.00,16450,20250217,-11.61,6720,20241115,116.37,16450,-11.61,20250217,10730,35.51,20250203,16450,-11.61,20250217,6720,116.37,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,111401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14290,-240,5,-1.65,4142675090,291783,46.64,14240,14490,13820,18880,10180,14530,14197.28,2.86,0,16972,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1940,41.30,5.81,12,2.15,346.00,2459.00,16450,20250217,-13.13,6720,20241115,112.65,16450,-13.13,20250217,10730,33.18,20250203,16450,-13.13,20250217,6720,112.65,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,101400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14200,-330,5,-2.27,3622927740,255257,40.80,14240,14490,13820,18880,10180,14530,14192.66,2.86,0,8563,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1928,41.04,5.77,12,1.88,346.00,2459.00,16450,20250217,-13.68,6720,20241115,111.31,16450,-13.68,20250217,10730,32.34,20250203,16450,-13.68,20250217,6720,111.31,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N +20250224,091409,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14300,-230,5,-1.58,1594522620,113207,18.10,14240,14300,13820,18880,10180,14530,14083.25,2.86,0,604,15163,14846,14573,14256,13983,14710,14120,27,4350,200,10170,10,1,13574900,1941,41.33,5.82,12,0.83,346.00,2459.00,16450,20250217,-13.07,6720,20241115,112.80,16450,-13.07,20250217,10730,33.27,20250203,16450,-13.07,20250217,6720,112.80,20241115,2.97,N,475580,200,27 억,,388052,N,N,0,N,00,N 20250221,161355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14530,-100,5,-0.68,8978377070,616585,74.43,14540,14890,14300,19010,10250,14630,14561.64,2.83,0,2397,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1972,41.99,5.91,12,4.54,346.00,2459.00,16450,20250217,-11.67,6720,20241115,116.22,16450,-11.67,20250217,10730,35.41,20250203,16450,-11.67,20250217,6720,116.22,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N 20250221,151400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14490,-140,5,-0.96,8599927340,590506,71.28,14540,14890,14300,19010,10250,14630,14563.65,2.83,0,-25,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1967,41.88,5.89,12,4.35,346.00,2459.00,16450,20250217,-11.91,6720,20241115,115.62,16450,-11.91,20250217,10730,35.04,20250203,16450,-11.91,20250217,6720,115.62,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N 20250221,141401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14580,-50,5,-0.34,7707276620,529193,63.88,14540,14890,14300,19010,10250,14630,14564.20,2.83,0,13772,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1979,42.14,5.93,12,3.90,346.00,2459.00,16450,20250217,-11.37,6720,20241115,116.96,16450,-11.37,20250217,10730,35.88,20250203,16450,-11.37,20250217,6720,116.96,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N diff --git a/475660/price/prices-20250201.csv b/475660/price/prices-20250201.csv index c4d7b21140da..e875fa989c98 100644 --- a/475660/price/prices-20250201.csv +++ b/475660/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,120,2,2.12,327019440,56927,292.37,5650,5850,5590,7350,3970,5660,5744.43,1.06,0,4698,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,458,-37.53,-9.10,12,0.72,-154.00,-635.00,11480,20241118,-49.65,5190,20250210,11.37,6910,-16.35,20250106,5190,11.37,20250210,11480,-49.65,20241118,5190,11.37,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,151409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,100,2,1.77,300439510,52326,268.74,5650,5850,5590,7350,3970,5660,5741.69,1.06,0,5743,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,457,-37.40,-9.07,12,0.66,-154.00,-635.00,11480,20241118,-49.83,5190,20250210,10.98,6910,-16.64,20250106,5190,10.98,20250210,11480,-49.83,20241118,5190,10.98,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,141405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,120,2,2.12,273648650,47682,244.89,5650,5850,5590,7350,3970,5660,5739.03,1.06,0,5386,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,458,-37.53,-9.10,12,0.60,-154.00,-635.00,11480,20241118,-49.65,5190,20250210,11.37,6910,-16.35,20250106,5190,11.37,20250210,11480,-49.65,20241118,5190,11.37,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,131408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,60,2,1.06,227677800,39651,203.64,5650,5850,5590,7350,3970,5660,5742.04,1.06,0,4647,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,454,-37.14,-9.01,12,0.50,-154.00,-635.00,11480,20241118,-50.17,5190,20250210,10.21,6910,-17.22,20250106,5190,10.21,20250210,11480,-50.17,20241118,5190,10.21,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,121405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,80,2,1.41,209463330,36460,187.25,5650,5850,5590,7350,3970,5660,5745.02,1.06,0,4580,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,455,-37.27,-9.04,12,0.46,-154.00,-635.00,11480,20241118,-50.00,5190,20250210,10.60,6910,-16.93,20250106,5190,10.60,20250210,11480,-50.00,20241118,5190,10.60,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,111402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5730,70,2,1.24,83774870,14702,75.51,5650,5790,5590,7350,3970,5660,5698.20,1.06,0,768,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,454,-37.21,-9.02,12,0.19,-154.00,-635.00,11480,20241118,-50.09,5190,20250210,10.40,6910,-17.08,20250106,5190,10.40,20250210,11480,-50.09,20241118,5190,10.40,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,101401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5710,50,2,0.88,67797520,11894,61.09,5650,5790,5590,7350,3970,5660,5700.14,1.06,0,943,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,453,-37.08,-8.99,12,0.15,-154.00,-635.00,11480,20241118,-50.26,5190,20250210,10.02,6910,-17.37,20250106,5190,10.02,20250210,11480,-50.26,20241118,5190,10.02,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N +20250224,091409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-50,5,-0.88,4736070,844,4.33,5650,5650,5590,7350,3970,5660,5611.46,1.06,0,-150,5786,5722,5626,5562,5466,5755,5595,40,1690,500,3960,10,1,7929835,445,-36.43,-8.83,12,0.01,-154.00,-635.00,11480,20241118,-51.13,5190,20250210,8.09,6910,-18.81,20250106,5190,8.09,20250210,11480,-51.13,20241118,5190,8.09,20250210,0.70,N,475660,500,39 억,,84043,N,N,0,N,00,N 20250221,161355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,50,2,0.89,109598870,19451,63.02,5560,5690,5530,7290,3930,5610,5634.60,1.05,0,888,5903,5756,5633,5486,5363,5695,5425,40,1680,500,3920,10,1,7929835,449,-36.75,-8.91,12,0.25,-154.00,-635.00,11480,20241118,-50.70,5190,20250210,9.06,6910,-18.09,20250106,5190,9.06,20250210,11480,-50.70,20241118,5190,9.06,20250210,0.91,N,475660,500,39 억,,83173,N,N,0,N,00,N 20250221,151400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,60,2,1.07,105561210,18737,60.71,5560,5690,5530,7290,3930,5610,5633.84,1.05,0,534,5903,5756,5633,5486,5363,5695,5425,40,1680,500,3920,10,1,7929835,450,-36.82,-8.93,12,0.24,-154.00,-635.00,11480,20241118,-50.61,5190,20250210,9.25,6910,-17.95,20250106,5190,9.25,20250210,11480,-50.61,20241118,5190,9.25,20250210,0.91,N,475660,500,39 억,,83173,N,N,0,N,00,N 20250221,141401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,40,2,0.71,66716170,11871,38.46,5560,5680,5530,7290,3930,5610,5620.10,1.05,0,-396,5903,5756,5633,5486,5363,5695,5425,40,1680,500,3920,10,1,7929835,448,-36.69,-8.90,12,0.15,-154.00,-635.00,11480,20241118,-50.78,5190,20250210,8.86,6910,-18.23,20250106,5190,8.86,20250210,11480,-50.78,20241118,5190,8.86,20250210,0.91,N,475660,500,39 억,,83173,N,N,0,N,00,N diff --git a/475830/price/prices-20250201.csv b/475830/price/prices-20250201.csv index 474804acccc3..214c53eb31d0 100644 --- a/475830/price/prices-20250201.csv +++ b/475830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34000,250,2,0.74,119768463550,3466473,119.47,33400,36550,32250,43850,23650,33750,34553.00,0.14,0,9492,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7116,7.15,-9.21,12,16.56,4753.00,-3692.00,42250,20250220,-19.53,20050,20250214,69.58,42250,-19.53,20250220,20050,69.58,20250214,42250,-19.53,20250220,20050,69.58,20250214,0.00,N,475830,100,20 억,,28890,N,N,2,N,00,N +20250224,151409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33650,-100,5,-0.30,116556522450,3371782,116.21,33400,36550,32250,43850,23650,33750,34569.22,0.14,0,9894,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7043,7.08,-9.11,12,16.11,4753.00,-3692.00,42250,20250220,-20.36,20050,20250214,67.83,42250,-20.36,20250220,20050,67.83,20250214,42250,-20.36,20250220,20050,67.83,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,141406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34450,700,2,2.07,106120100350,3062533,105.55,33400,36550,32250,43850,23650,33750,34652.30,0.14,0,4028,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7210,7.25,-9.33,12,14.63,4753.00,-3692.00,42250,20250220,-18.46,20050,20250214,71.82,42250,-18.46,20250220,20050,71.82,20250214,42250,-18.46,20250220,20050,71.82,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,131408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32950,-800,5,-2.37,92084976500,2641924,91.05,33400,36550,32250,43850,23650,33750,34856.99,0.14,0,14339,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,6896,6.93,-8.92,12,12.62,4753.00,-3692.00,42250,20250220,-22.01,20050,20250214,64.34,42250,-22.01,20250220,20050,64.34,20250214,42250,-22.01,20250220,20050,64.34,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,121405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33800,50,2,0.15,78465783850,2228083,76.79,33400,36550,33300,43850,23650,33750,35219.43,0.14,0,9504,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7074,7.11,-9.15,12,10.65,4753.00,-3692.00,42250,20250220,-20.00,20050,20250214,68.58,42250,-20.00,20250220,20050,68.58,20250214,42250,-20.00,20250220,20050,68.58,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,111402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34350,600,2,1.78,70992091850,2008292,69.21,33400,36550,33300,43850,23650,33750,35352.76,0.14,0,1083,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7189,7.23,-9.30,12,9.60,4753.00,-3692.00,42250,20250220,-18.70,20050,20250214,71.32,42250,-18.70,20250220,20050,71.32,20250214,42250,-18.70,20250220,20050,71.32,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,101401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34950,1200,2,3.56,60590601800,1710961,58.97,33400,36550,33300,43850,23650,33750,35417.20,0.14,0,4210,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7315,7.35,-9.47,12,8.18,4753.00,-3692.00,42250,20250220,-17.28,20050,20250214,74.31,42250,-17.28,20250220,20050,74.31,20250214,42250,-17.28,20250220,20050,74.31,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N +20250224,091409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34650,900,2,2.67,13535206550,391834,13.50,33400,35250,33300,43850,23650,33750,34551.61,0.14,0,5292,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7252,7.29,-9.39,12,1.87,4753.00,-3692.00,42250,20250220,-17.99,20050,20250214,72.82,42250,-17.99,20250220,20050,72.82,20250214,42250,-17.99,20250220,20050,72.82,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N 20250221,161355,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33750,-3100,5,-8.41,100424453450,2845714,29.69,35500,37600,33450,47900,25800,36850,35292.79,0.13,0,-3147,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7064,7.10,-9.14,12,13.60,4753.00,-3692.00,42250,20250220,-20.12,20050,20250214,68.33,42250,-20.12,20250220,20050,68.33,20250214,42250,-20.12,20250220,20050,68.33,20250214,0.00,N,475830,100,20 억,,26826,N,N,3,N,01,N 20250221,151401,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33950,-2900,5,-7.87,97388425550,2755794,28.76,35500,37600,33450,47900,25800,36850,35339.17,0.13,0,-3131,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7105,7.14,-9.20,12,13.17,4753.00,-3692.00,42250,20250220,-19.64,20050,20250214,69.33,42250,-19.64,20250220,20050,69.33,20250214,42250,-19.64,20250220,20050,69.33,20250214,0.00,N,475830,100,20 억,,26826,N,N,4,N,01,N 20250221,141401,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34050,-2800,5,-7.60,88317311350,2488560,25.97,35500,37600,33450,47900,25800,36850,35488.98,0.13,0,5441,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7126,7.16,-9.22,12,11.89,4753.00,-3692.00,42250,20250220,-19.41,20050,20250214,69.83,42250,-19.41,20250220,20050,69.83,20250214,42250,-19.41,20250220,20050,69.83,20250214,0.00,N,475830,100,20 억,,26826,N,N,4,N,01,N diff --git a/475960/price/prices-20250201.csv b/475960/price/prices-20250201.csv index 7b960b156454..8f606d6f5a7a 100644 --- a/475960/price/prices-20250201.csv +++ b/475960/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161408,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17150,-990,5,-5.46,5447526690,316335,182.32,17620,17890,16980,23550,12700,18140,17215.96,1.29,0,38264,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2238,-5.47,10.12,12,2.42,-3137.00,1695.00,24800,20250211,-30.85,9930,20241108,72.71,24800,-30.85,20250211,14850,15.49,20250102,24800,-30.85,20250211,9930,72.71,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,151410,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17150,-990,5,-5.46,5290191580,307158,177.03,17620,17890,16980,23550,12700,18140,17217.83,1.29,0,37259,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2238,-5.47,10.12,12,2.35,-3137.00,1695.00,24800,20250211,-30.85,9930,20241108,72.71,24800,-30.85,20250211,14850,15.49,20250102,24800,-30.85,20250211,9930,72.71,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,141406,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17100,-1040,5,-5.73,4801002830,278568,160.55,17620,17890,16980,23550,12700,18140,17228.92,1.29,0,23756,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2231,-5.45,10.09,12,2.14,-3137.00,1695.00,24800,20250211,-31.05,9930,20241108,72.21,24800,-31.05,20250211,14850,15.15,20250102,24800,-31.05,20250211,9930,72.21,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,131408,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17070,-1070,5,-5.90,4456360830,258409,148.93,17620,17890,16980,23550,12700,18140,17239.34,1.29,0,17657,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2227,-5.44,10.07,12,1.98,-3137.00,1695.00,24800,20250211,-31.17,9930,20241108,71.90,24800,-31.17,20250211,14850,14.95,20250102,24800,-31.17,20250211,9930,71.90,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,121405,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17170,-970,5,-5.35,4029044120,233431,134.53,17620,17890,16980,23550,12700,18140,17253.53,1.29,0,18205,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2240,-5.47,10.13,12,1.79,-3137.00,1695.00,24800,20250211,-30.77,9930,20241108,72.91,24800,-30.77,20250211,14850,15.62,20250102,24800,-30.77,20250211,9930,72.91,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,111402,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17110,-1030,5,-5.68,3439677970,199060,114.73,17620,17890,16980,23550,12700,18140,17272.05,1.29,0,4249,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2232,-5.45,10.09,12,1.53,-3137.00,1695.00,24800,20250211,-31.01,9930,20241108,72.31,24800,-31.01,20250211,14850,15.22,20250102,24800,-31.01,20250211,9930,72.31,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,101401,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17170,-970,5,-5.35,2751985420,158947,91.61,17620,17890,16980,23550,12700,18140,17304.75,1.29,0,-8312,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2240,-5.47,10.13,12,1.22,-3137.00,1695.00,24800,20250211,-30.77,9930,20241108,72.91,24800,-30.77,20250211,14850,15.62,20250102,24800,-30.77,20250211,9930,72.91,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N +20250224,091409,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,17510,-630,5,-3.47,703528490,39929,23.01,17620,17890,17460,23550,12700,18140,17595.88,1.29,0,-9861,18926,18532,18066,17672,17206,18730,17870,65,5410,500,12690,10,1,13047594,2285,-5.58,10.33,12,0.31,-3137.00,1695.00,24800,20250211,-29.40,9930,20241108,76.33,24800,-29.40,20250211,14850,17.91,20250102,24800,-29.40,20250211,9930,76.33,20241108,1.63,N,475960,500,65 억,,168491,N,N,0,N,00,N 20250221,161356,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18140,300,2,1.68,3115973810,171208,57.86,17600,18460,17600,23150,12490,17840,18199.99,1.31,0,-2776,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2367,-5.78,10.70,12,1.31,-3137.00,1695.00,24800,20250211,-26.85,9930,20241108,82.68,24800,-26.85,20250211,14850,22.15,20250102,24800,-26.85,20250211,9930,82.68,20241108,1.61,N,475960,500,65 억,,171088,N,N,0,N,00,N 20250221,151401,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18130,290,2,1.63,3046324220,167369,56.56,17600,18460,17600,23150,12490,17840,18201.30,1.31,0,-2330,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2366,-5.78,10.70,12,1.28,-3137.00,1695.00,24800,20250211,-26.90,9930,20241108,82.58,24800,-26.90,20250211,14850,22.09,20250102,24800,-26.90,20250211,9930,82.58,20241108,1.61,N,475960,500,65 억,,171088,N,N,0,N,00,N 20250221,141402,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,18150,310,2,1.74,2735270480,150195,50.76,17600,18460,17600,23150,12490,17840,18211.53,1.31,0,-2757,18693,18266,17893,17466,17093,18080,17280,65,5310,500,12480,10,1,13047594,2368,-5.79,10.71,12,1.15,-3137.00,1695.00,24800,20250211,-26.81,9930,20241108,82.78,24800,-26.81,20250211,14850,22.22,20250102,24800,-26.81,20250211,9930,82.78,20241108,1.61,N,475960,500,65 억,,171088,N,N,0,N,00,N diff --git a/476060/price/prices-20250201.csv b/476060/price/prices-20250201.csv index 7b0dca70e0d9..55c4927db575 100644 --- a/476060/price/prices-20250201.csv +++ b/476060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,10,2,0.07,3873935100,252126,57.41,15310,15630,15110,19990,10770,15380,15364.85,0.29,0,9320,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1663,84.10,-7.20,12,2.33,183.00,-2138.00,26100,20241219,-41.03,13230,20250121,16.33,20650,-25.47,20250108,13230,16.33,20250121,26100,-41.03,20241219,13230,16.33,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,151410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15370,-10,5,-0.07,3689851490,240159,54.68,15310,15630,15110,19990,10770,15380,15364.00,0.29,0,10171,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1661,83.99,-7.19,12,2.22,183.00,-2138.00,26100,20241219,-41.11,13230,20250121,16.18,20650,-25.57,20250108,13230,16.18,20250121,26100,-41.11,20241219,13230,16.18,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,141406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,0,3,0.00,2955902160,192155,43.75,15310,15630,15110,19990,10770,15380,15382.95,0.29,0,457,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1662,84.04,-7.19,12,1.78,183.00,-2138.00,26100,20241219,-41.07,13230,20250121,16.25,20650,-25.52,20250108,13230,16.25,20250121,26100,-41.07,20241219,13230,16.25,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,131409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15280,-100,5,-0.65,2480259820,161188,36.70,15310,15630,15110,19990,10770,15380,15387.51,0.29,0,503,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1651,83.50,-7.15,12,1.49,183.00,-2138.00,26100,20241219,-41.46,13230,20250121,15.50,20650,-26.00,20250108,13230,15.50,20250121,26100,-41.46,20241219,13230,15.50,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,121405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15300,-80,5,-0.52,2248908450,146059,33.26,15310,15630,15110,19990,10770,15380,15397.62,0.29,0,2469,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1653,83.61,-7.16,12,1.35,183.00,-2138.00,26100,20241219,-41.38,13230,20250121,15.65,20650,-25.91,20250108,13230,15.65,20250121,26100,-41.38,20241219,13230,15.65,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,111403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15400,20,2,0.13,1980111980,128521,29.26,15310,15630,15110,19990,10770,15380,15407.55,0.29,0,478,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1664,84.15,-7.20,12,1.19,183.00,-2138.00,26100,20241219,-41.00,13230,20250121,16.40,20650,-25.42,20250108,13230,16.40,20250121,26100,-41.00,20241219,13230,16.40,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,101402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15330,-50,5,-0.33,895734180,58653,13.36,15310,15500,15110,19990,10770,15380,15265.94,0.29,0,2475,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1656,83.77,-7.17,12,0.54,183.00,-2138.00,26100,20241219,-41.26,13230,20250121,15.87,20650,-25.76,20250108,13230,15.87,20250121,26100,-41.26,20241219,13230,15.87,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N +20250224,091410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15180,-200,5,-1.30,410439950,27023,6.15,15310,15310,15110,19990,10770,15380,15164.72,0.29,0,658,16260,15820,15600,15160,14940,15710,15050,54,4610,500,10760,10,1,10803960,1640,82.95,-7.10,12,0.25,183.00,-2138.00,26100,20241219,-41.84,13230,20250121,14.74,20650,-26.49,20250108,13230,14.74,20250121,26100,-41.84,20241219,13230,14.74,20250121,1.49,N,476060,500,54 억,,31811,N,N,0,N,00,N 20250221,161356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-20,5,-0.13,6768302250,432636,53.39,15500,16040,15380,20000,10780,15400,15645.00,0.39,0,-10237,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1662,84.04,-7.19,12,4.00,183.00,-2138.00,26100,20241219,-41.07,13230,20250121,16.25,20650,-25.52,20250108,13230,16.25,20250121,26100,-41.07,20241219,13230,16.25,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N 20250221,151401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15410,10,2,0.06,6557280210,418926,51.70,15500,16040,15390,20000,10780,15400,15652.60,0.39,0,-10158,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1665,84.21,-7.21,12,3.88,183.00,-2138.00,26100,20241219,-40.96,13230,20250121,16.48,20650,-25.38,20250108,13230,16.48,20250121,26100,-40.96,20241219,13230,16.48,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N 20250221,141402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15530,130,2,0.84,5970807200,380984,47.02,15500,16040,15450,20000,10780,15400,15672.07,0.39,0,-10126,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1678,84.86,-7.26,12,3.53,183.00,-2138.00,26100,20241219,-40.50,13230,20250121,17.38,20650,-24.79,20250108,13230,17.38,20250121,26100,-40.50,20241219,13230,17.38,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N diff --git a/476080/price/prices-20250201.csv b/476080/price/prices-20250201.csv index e80ed4f0f7c0..d22d3b985162 100644 --- a/476080/price/prices-20250201.csv +++ b/476080/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16130,220,2,1.38,20686190950,1268920,181.57,15940,16850,15830,20650,11140,15910,16302.32,0.41,0,-21184,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1256,15.03,4.47,12,16.30,1073.00,3611.00,54800,20240822,-70.57,10460,20241115,54.21,17470,-7.67,20250220,12510,28.94,20250203,54800,-70.57,20240822,10460,54.21,20241115,7.41,N,476080,100,7 억,,32166,N,N,97,N,00,N +20250224,151410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16050,140,2,0.88,20397528980,1251013,179.01,15940,16850,15830,20650,11140,15910,16304.83,0.41,0,-20664,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1249,14.96,4.44,12,16.07,1073.00,3611.00,54800,20240822,-70.71,10460,20241115,53.44,17470,-8.13,20250220,12510,28.30,20250203,54800,-70.71,20240822,10460,53.44,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,141407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15890,-20,5,-0.13,17010600600,1042348,149.15,15940,16850,15830,20650,11140,15910,16319.53,0.41,0,-21934,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1237,14.81,4.40,12,13.39,1073.00,3611.00,54800,20240822,-71.00,10460,20241115,51.91,17470,-9.04,20250220,12510,27.02,20250203,54800,-71.00,20240822,10460,51.91,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,131409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16010,100,2,0.63,16435768990,1006199,143.98,15940,16850,15830,20650,11140,15910,16334.54,0.41,0,-21357,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1246,14.92,4.43,12,12.92,1073.00,3611.00,54800,20240822,-70.78,10460,20241115,53.06,17470,-8.36,20250220,12510,27.98,20250203,54800,-70.78,20240822,10460,53.06,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,121406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16060,150,2,0.94,15751784000,963377,137.85,15940,16850,15830,20650,11140,15910,16350.62,0.41,0,-21873,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1250,14.97,4.45,12,12.37,1073.00,3611.00,54800,20240822,-70.69,10460,20241115,53.54,17470,-8.07,20250220,12510,28.38,20250203,54800,-70.69,20240822,10460,53.54,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,111403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16100,190,2,1.19,15049025040,919823,131.62,15940,16850,15830,20650,11140,15910,16360.82,0.41,0,-19432,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1253,15.00,4.46,12,11.82,1073.00,3611.00,54800,20240822,-70.62,10460,20241115,53.92,17470,-7.84,20250220,12510,28.70,20250203,54800,-70.62,20240822,10460,53.92,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,101402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,16050,140,2,0.88,3767563780,234685,33.58,15940,16390,15830,20650,11140,15910,16053.75,0.41,0,-11556,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1249,14.96,4.44,12,3.01,1073.00,3611.00,54800,20240822,-70.71,10460,20241115,53.44,17470,-8.13,20250220,12510,28.30,20250203,54800,-70.71,20240822,10460,53.44,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N +20250224,091410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15920,10,2,0.06,2174090980,135101,19.33,15940,16390,15900,20650,11140,15910,16092.43,0.41,0,-1490,16543,16226,15663,15346,14783,16385,15505,8,4740,100,10180,10,1,7785000,1239,14.84,4.41,12,1.74,1073.00,3611.00,54800,20240822,-70.95,10460,20241115,52.20,17470,-8.87,20250220,12510,27.26,20250203,54800,-70.95,20240822,10460,52.20,20241115,7.41,N,476080,100,7 억,,32166,N,N,29,N,00,N 20250221,161356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15910,480,2,3.11,8183293130,520636,22.33,15490,15980,15100,20050,10810,15430,15688.64,0.47,0,-4099,18403,16916,15983,14496,13563,16450,14030,8,4620,100,9870,10,1,7785000,1239,14.83,4.41,12,6.69,1073.00,3611.00,54800,20240822,-70.97,10460,20241115,52.10,17470,-8.93,20250220,12510,27.18,20250203,54800,-70.97,20240822,10460,52.10,20241115,7.25,N,476080,100,7 억,,36669,N,N,29,N,00,N 20250221,151401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15840,410,2,2.66,7375156590,470472,20.18,15490,15980,15100,20050,10810,15430,15676.33,0.47,0,-2643,18403,16916,15983,14496,13563,16450,14030,8,4620,100,9870,10,1,7785000,1233,14.76,4.39,12,6.04,1073.00,3611.00,54800,20240822,-71.09,10460,20241115,51.43,17470,-9.33,20250220,12510,26.62,20250203,54800,-71.09,20240822,10460,51.43,20241115,7.25,N,476080,100,7 억,,36669,N,N,982,N,00,N 20250221,141402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,15810,380,2,2.46,6664274600,425507,18.25,15490,15980,15100,20050,10810,15430,15662.22,0.47,0,-6763,18403,16916,15983,14496,13563,16450,14030,8,4620,100,9870,10,1,7785000,1231,14.73,4.38,12,5.47,1073.00,3611.00,54800,20240822,-71.15,10460,20241115,51.15,17470,-9.50,20250220,12510,26.38,20250203,54800,-71.15,20240822,10460,51.15,20241115,7.25,N,476080,100,7 억,,36669,N,N,982,N,00,N diff --git a/476470/price/prices-20250201.csv b/476470/price/prices-20250201.csv index 2bdbcb8f880f..004b09a62c6f 100644 --- a/476470/price/prices-20250201.csv +++ b/476470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161409,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,151410,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,141407,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,131409,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,121406,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,111403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,101402,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20250224,091410,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250221,161357,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250221,151402,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20250221,141403,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2095,0.00,20250102,2095,0.00,20250102,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20250201.csv b/476710/price/prices-20250201.csv index 8f47ad394798..81122ccdda0d 100644 --- a/476710/price/prices-20250201.csv +++ b/476710/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161409,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,151411,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,141407,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,131410,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,121406,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,111403,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,101402,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20250224,091411,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250221,161357,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250221,151402,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20250221,141403,57,100.00,KONEX,,,N,N,N,N, ,N,19230,0,3,0.00,0,0,0.00,0,0,0,22100,16350,19230,0.00,0.00,0,0,19230,19230,19230,19230,19230,19230,19230,1,2870,100,11530,10,1,1000000,192,15.52,12.18,12,0.00,1239.00,1579.00,37450,20241107,-48.65,8190,20241126,134.80,21000,-8.43,20250116,19230,0.00,20250219,37450,-48.65,20241107,8190,134.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250201.csv b/477340/price/prices-20250201.csv index fd182b33b4cb..e05f270f4df4 100644 --- a/477340/price/prices-20250201.csv +++ b/477340/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,0,3,0.00,16444083,8324,130.06,1971,1978,1971,2565,1383,1975,1975.50,0.00,0,-12,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1978,-0.15,20250224,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,1,2,0.05,16102444,8151,127.36,1971,1978,1971,2565,1383,1975,1975.52,0.00,0,40,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-22.36,1920,20241226,2.92,1978,-0.10,20250224,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,0,3,0.00,14982162,7584,118.50,1971,1978,1971,2565,1383,1975,1975.50,0.00,0,40,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1978,-0.15,20250224,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,0,3,0.00,13621387,6895,107.73,1971,1978,1971,2565,1383,1975,1975.55,0.00,0,40,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.09,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1978,-0.15,20250224,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,1,2,0.05,12042878,6096,95.25,1971,1978,1971,2565,1383,1975,1975.54,0.00,0,-10,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-22.36,1920,20241226,2.92,1978,-0.10,20250224,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,2,2,0.10,8195255,4149,64.83,1971,1978,1971,2565,1383,1975,1975.24,0.00,0,-10,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.06,0.00,0.00,2545,20240624,-22.32,1920,20241226,2.97,1978,-0.05,20250224,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,3,2,0.15,4810253,2435,38.05,1971,1978,1971,2565,1383,1975,1975.46,0.00,0,-10,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.28,1920,20241226,3.02,1978,0.00,20250224,1929,2.54,20250102,2545,-22.28,20240624,1920,3.02,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20250224,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,2,2,0.10,118560,60,0.94,1971,1977,1971,2565,1383,1975,1976.00,0.00,0,-10,1980,1977,1972,1969,1964,1979,1971,8,590,100,1380,1,1,7510000,148,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.32,1920,20241226,2.97,1977,0.00,20250224,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250221,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,1,2,0.05,12635983,6400,68.55,1973,1975,1967,2565,1382,1974,1974.37,0.00,0,-16,1977,1975,1972,1970,1967,1976,1971,8,591,100,1380,1,1,7510000,148,0.00,0.00,12,0.09,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1975,0.00,20250221,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250221,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,1,2,0.05,12381208,6271,67.17,1973,1975,1967,2565,1382,1974,1974.36,0.00,0,-10,1977,1975,1972,1970,1967,1976,1971,8,591,100,1380,1,1,7510000,148,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1975,0.00,20250221,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20250221,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,1,2,0.05,10312271,5223,55.94,1973,1975,1967,2565,1382,1974,1974.40,0.00,0,4,1977,1975,1972,1970,1967,1976,1971,8,591,100,1380,1,1,7510000,148,0.00,0.00,12,0.07,0.00,0.00,2545,20240624,-22.40,1920,20241226,2.86,1975,0.00,20250221,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250201.csv b/477380/price/prices-20250201.csv index b3a46f824704..c418aec5cb59 100644 --- a/477380/price/prices-20250201.csv +++ b/477380/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,10441912,5229,490.07,2000,2005,1996,2605,1405,2005,1996.92,0.10,0,200,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,9504381,4760,446.11,2000,2005,1996,2605,1405,2005,1996.72,0.10,0,200,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,9502382,4759,446.02,2000,2005,1996,2605,1405,2005,1996.72,0.10,0,200,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,8132385,4074,381.82,2000,2005,1996,2605,1405,2005,1996.17,0.10,0,16,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,8112409,4064,380.88,2000,2005,1996,2605,1405,2005,1996.16,0.10,0,16,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-9,5,-0.45,3288057,1647,154.36,2000,2005,1996,2605,1405,2005,1996.39,0.10,0,16,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,753035,377,35.33,2000,2005,1996,2605,1405,2005,1997.44,0.10,0,0,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N +20250224,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20025,10,0.94,2000,2005,2000,2605,1405,2005,2002.50,0.10,0,0,2009,2007,2003,2001,1997,2008,2002,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N 20250221,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2136630,1067,12.14,2005,2005,1999,2605,1405,2005,2002.46,0.10,0,0,2013,2009,2001,1997,1989,2011,1999,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N 20250221,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1877985,938,10.67,2005,2005,1999,2605,1405,2005,2002.12,0.10,0,0,2013,2009,2001,1997,1989,2011,1999,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N 20250221,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1416125,707,8.05,2005,2005,1999,2605,1405,2005,2003.01,0.10,0,0,2013,2009,2001,1997,1989,2011,1999,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8013,N,N,0,N,00,N diff --git a/477470/price/prices-20250201.csv b/477470/price/prices-20250201.csv index c419bc8477e9..00f33240217d 100644 --- a/477470/price/prices-20250201.csv +++ b/477470/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,76218150,37251,1694.77,2030,2055,2025,2645,1425,2035,2046.07,0.08,0,636,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.68,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,76216115,37250,1694.72,2030,2055,2025,2645,1425,2035,2046.07,0.08,0,636,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.68,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,76216115,37250,1694.72,2030,2055,2025,2645,1425,2035,2046.07,0.08,0,636,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.68,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,131410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,76185665,37235,1694.04,2030,2055,2025,2645,1425,2035,2046.08,0.08,0,636,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.68,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,75643550,36968,1681.89,2030,2055,2025,2645,1425,2035,2046.19,0.08,0,518,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.67,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,75012220,36657,1667.74,2030,2055,2025,2645,1425,2035,2046.33,0.08,0,207,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.67,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,66103200,32258,1467.61,2030,2055,2025,2645,1425,2035,2049.20,0.08,0,0,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.59,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N +20250224,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,64123740,31282,1423.20,2030,2055,2030,2645,1425,2035,2049.86,0.08,0,0,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.57,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N 20250221,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4471885,2198,144.42,2035,2035,2025,2645,1425,2035,2034.52,0.08,0,1460,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N 20250221,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4410835,2168,142.44,2035,2035,2025,2645,1425,2035,2034.52,0.08,0,1430,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N 20250221,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3782040,1859,122.14,2035,2035,2025,2645,1425,2035,2034.45,0.08,0,1138,2041,2037,2031,2027,2021,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2040,-0.25,20250106,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4364,N,N,0,N,00,N diff --git a/477530/price/prices-20250201.csv b/477530/price/prices-20250201.csv index a10abe011069..f94f7f0284ea 100644 --- a/477530/price/prices-20250201.csv +++ b/477530/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,50,2,1.93,205510315,79411,21.54,2590,2665,2525,3360,1810,2585,2587.93,4.14,0,-2202,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,127,0.00,0.00,12,1.65,0.00,0.00,3226,20240619,-18.32,1887,20240619,39.64,2750,-4.18,20250221,1983,32.88,20250106,3495,-24.61,20240619,1950,35.13,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,45,2,1.74,200714935,77590,21.04,2590,2665,2525,3360,1810,2585,2586.87,4.14,0,-1925,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,127,0.00,0.00,12,1.61,0.00,0.00,3226,20240619,-18.47,1887,20240619,39.37,2750,-4.36,20250221,1983,32.63,20250106,3495,-24.75,20240619,1950,34.87,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,5,2,0.19,144986950,56419,15.30,2590,2640,2525,3360,1810,2585,2569.82,4.14,0,-4726,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,125,0.00,0.00,12,1.17,0.00,0.00,3226,20240619,-19.71,1887,20240619,37.25,2750,-5.82,20250221,1983,30.61,20250106,3495,-25.89,20240619,1950,32.82,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,20,2,0.77,130389370,50837,13.79,2590,2635,2525,3360,1810,2585,2564.85,4.14,0,-3875,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,125,0.00,0.00,12,1.06,0.00,0.00,3226,20240619,-19.25,1887,20240619,38.05,2750,-5.27,20250221,1983,31.37,20250106,3495,-25.46,20240619,1950,33.59,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,121407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-20,5,-0.77,113345770,44326,12.02,2590,2615,2525,3360,1810,2585,2557.09,4.14,0,-313,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,123,0.00,0.00,12,0.92,0.00,0.00,3226,20240619,-20.49,1887,20240619,35.93,2750,-6.73,20250221,1983,29.35,20250106,3495,-26.61,20240619,1950,31.54,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,0,3,0.00,102944420,40286,10.93,2590,2590,2525,3360,1810,2585,2555.34,4.14,0,-399,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,124,0.00,0.00,12,0.84,0.00,0.00,3226,20240619,-19.87,1887,20240619,36.99,2750,-6.00,20250221,1983,30.36,20250106,3495,-26.04,20240619,1950,32.56,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-35,5,-1.35,95213435,37277,10.11,2590,2590,2525,3360,1810,2585,2554.21,4.14,0,-703,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,123,0.00,0.00,12,0.77,0.00,0.00,3226,20240619,-20.95,1887,20240619,35.14,2750,-7.27,20250221,1983,28.59,20250106,3495,-27.04,20240619,1950,30.77,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N +20250224,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2540,-45,5,-1.74,33983840,13277,3.60,2590,2590,2540,3360,1810,2585,2559.60,4.14,0,902,2811,2697,2636,2522,2461,2667,2492,5,775,100,1650,5,1,4810000,122,0.00,0.00,12,0.28,0.00,0.00,3226,20240619,-21.26,1887,20240619,34.61,2750,-7.64,20250221,1983,28.09,20250106,3495,-27.32,20240619,1950,30.26,20241211,0.62,N,477530,100,4 억,,199014,N,N,0,N,00,N 20250221,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-40,5,-1.52,984954025,368698,288.80,2605,2750,2575,3410,1840,2625,2671.57,4.08,0,2682,2751,2687,2611,2547,2471,2720,2580,5,785,100,1680,5,1,4810000,124,0.00,0.00,12,7.67,0.00,0.00,3226,20240619,-19.87,1887,20240619,36.99,2750,-6.00,20250221,1983,30.36,20250106,3495,-26.04,20240619,1950,32.56,20241211,0.58,N,477530,100,4 억,,196332,N,N,0,N,00,N 20250221,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,-20,5,-0.76,976507050,365439,286.24,2605,2750,2575,3410,1840,2625,2672.15,4.08,0,4102,2751,2687,2611,2547,2471,2720,2580,5,785,100,1680,5,1,4810000,125,0.00,0.00,12,7.60,0.00,0.00,3226,20240619,-19.25,1887,20240619,38.05,2750,-5.27,20250221,1983,31.37,20250106,3495,-25.46,20240619,1950,33.59,20241211,0.58,N,477530,100,4 억,,196332,N,N,0,N,00,N 20250221,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-30,5,-1.14,951416590,355781,278.68,2605,2750,2575,3410,1840,2625,2674.16,4.08,0,7320,2751,2687,2611,2547,2471,2720,2580,5,785,100,1680,5,1,4810000,125,0.00,0.00,12,7.40,0.00,0.00,3226,20240619,-19.56,1887,20240619,37.52,2750,-5.64,20250221,1983,30.86,20250106,3495,-25.75,20240619,1950,33.08,20241211,0.58,N,477530,100,4 억,,196332,N,N,0,N,00,N diff --git a/477760/price/prices-20250201.csv b/477760/price/prices-20250201.csv index 2d777ea949a7..1d381af323e5 100644 --- a/477760/price/prices-20250201.csv +++ b/477760/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8200060,4007,51.84,2045,2055,2045,2670,1440,2055,2046.43,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,151412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8200060,4007,51.84,2045,2055,2045,2670,1440,2055,2046.43,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8200060,4007,51.84,2045,2055,2045,2670,1440,2055,2046.43,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.07,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7213660,3527,45.63,2045,2055,2045,2670,1440,2055,2045.27,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7065700,3455,44.70,2045,2055,2045,2670,1440,2055,2045.07,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,7065700,3455,44.70,2045,2055,2045,2670,1440,2055,2045.07,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,3920485,1917,24.80,2045,2055,2045,2670,1440,2055,2045.11,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N +20250224,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.04,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2454,N,N,0,N,00,N 20250221,161358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,15805115,7730,236.25,2045,2060,2040,2670,1440,2055,2044.65,0.03,0,458,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.13,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,1996,N,N,0,N,00,N 20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,15786620,7721,235.97,2045,2060,2040,2670,1440,2055,2044.63,0.03,0,458,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.13,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.11,N,477760,100,5 억,,1996,N,N,0,N,00,N 20250221,141404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13572940,6643,203.03,2045,2060,2040,2670,1440,2055,2043.19,0.03,0,0,2068,2061,2053,2046,2038,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,1996,N,N,0,N,00,N diff --git a/478110/price/prices-20250201.csv b/478110/price/prices-20250201.csv index fdb62bf4ed46..1c2160e6b3bc 100644 --- a/478110/price/prices-20250201.csv +++ b/478110/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,290725,145,0.76,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,0.03,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,0.03,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,0.03,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,0.03,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12030,6,0.03,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N +20250224,091412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N 20250221,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,38095443,19048,92.96,2005,2005,1999,2595,1400,1999,1999.97,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.38,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N 20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,37830783,18916,92.32,2005,2005,1999,2595,1400,1999,1999.94,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,100,0.00,0.00,12,0.38,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N 20250221,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,27806723,13904,67.86,2005,2005,1999,2595,1400,1999,1999.91,0.00,0,-258,2006,2002,1996,1992,1986,2004,1994,5,596,100,1390,5,1,5020000,101,0.00,0.00,12,0.28,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.30,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250201.csv b/478390/price/prices-20250201.csv index 774fd67728be..9dae83655b44 100644 --- a/478390/price/prices-20250201.csv +++ b/478390/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3942975,1941,40.14,2025,2050,2025,2655,1435,2045,2031.41,0.26,0,408,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,3738830,1841,38.07,2025,2050,2025,2655,1435,2045,2030.87,0.26,0,449,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,0.00,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,3207820,1580,32.67,2025,2050,2025,2655,1435,2045,2030.27,0.26,0,411,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.03,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2050,0.00,20250213,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,2667685,1314,27.17,2025,2050,2025,2655,1435,2045,2030.20,0.26,0,215,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2050,0.00,20250213,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,2168305,1068,22.08,2025,2050,2025,2655,1435,2045,2030.25,0.26,0,31,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,126,0.00,0.00,12,0.02,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2050,0.00,20250213,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,1677045,826,17.08,2025,2050,2025,2655,1435,2045,2030.32,0.26,0,-36,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,126,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-53.01,1970,20241226,3.05,2050,0.00,20250213,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1151170,567,11.72,2025,2050,2025,2655,1435,2045,2030.28,0.26,0,-89,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2050,0.00,20250213,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N +20250224,091413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,136390,67,1.39,2025,2050,2025,2655,1435,2045,2035.67,0.26,0,-21,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,128,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2050,0.00,20250213,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,15974,N,N,0,N,00,N 20250221,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9876120,4836,254.66,2030,2050,2030,2655,1435,2045,2042.21,0.26,0,1742,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N 20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9681980,4741,249.66,2030,2050,2030,2655,1435,2045,2042.18,0.26,0,1722,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.08,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N 20250221,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6117560,2993,157.61,2030,2050,2030,2655,1435,2045,2043.96,0.26,0,599,2061,2052,2041,2032,2021,2057,2037,6,610,100,1430,5,1,6220000,127,0.00,0.00,12,0.05,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2050,0.00,20250213,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,15954,N,N,0,N,00,N diff --git a/478440/price/prices-20250201.csv b/478440/price/prices-20250201.csv index 70b4461a1b42..b73fd28abb62 100644 --- a/478440/price/prices-20250201.csv +++ b/478440/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6006283,3008,144.55,1996,2010,1995,2610,1410,2010,1996.77,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,151413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5928088,2969,142.67,1996,2010,1995,2610,1410,2010,1996.66,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5898068,2954,141.95,1996,2010,1995,2610,1410,2010,1996.64,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5898068,2954,141.95,1996,2010,1995,2610,1410,2010,1996.64,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5681533,2846,136.76,1996,2010,1995,2610,1410,2010,1996.32,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,111406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5681533,2846,136.76,1996,2010,1995,2610,1410,2010,1996.32,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,101405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-14,5,-0.70,2920838,1463,70.30,1996,2010,1995,2610,1410,2010,1996.47,0.00,0,50,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.68,1955,20250102,2.10,2015,-0.94,20250213,1955,2.10,20250102,3815,-47.68,20240624,1955,2.10,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N +20250224,091413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16010,8,0.38,1996,2010,1996,2610,1410,2010,2001.25,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250221,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4172665,2081,9.95,2000,2010,2000,2605,1405,2005,2005.12,0.00,0,0,2019,2011,2002,1994,1985,2016,1999,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250221,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4021970,2006,9.59,2000,2010,2000,2605,1405,2005,2004.97,0.00,0,0,2019,2011,2002,1994,1985,2016,1999,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.03,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N 20250221,141405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,168335,84,0.40,2000,2005,2000,2605,1405,2005,2003.99,0.00,0,0,2019,2011,2002,1994,1985,2016,1999,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250201.csv b/478560/price/prices-20250201.csv index beba72d06065..78ee5a8cb52a 100644 --- a/478560/price/prices-20250201.csv +++ b/478560/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161412,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3330,-150,5,-4.31,618765570,183780,144.38,3500,3505,3305,4520,2440,3480,3367.08,0.11,0,1232,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,809,12.33,6.47,12,0.76,270.00,515.00,6780,20250121,-50.88,3305,20250224,0.76,6780,-50.88,20250121,3305,0.76,20250224,6780,-50.88,20250121,3305,0.76,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,151413,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3345,-135,5,-3.88,588096865,174570,137.15,3500,3505,3305,4520,2440,3480,3368.83,0.11,0,844,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,813,12.39,6.50,12,0.72,270.00,515.00,6780,20250121,-50.66,3305,20250224,1.21,6780,-50.66,20250121,3305,1.21,20250224,6780,-50.66,20250121,3305,1.21,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,141410,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3350,-130,5,-3.74,474559520,140540,110.41,3500,3505,3305,4520,2440,3480,3376.69,0.11,0,541,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,814,12.41,6.50,12,0.58,270.00,515.00,6780,20250121,-50.59,3305,20250224,1.36,6780,-50.59,20250121,3305,1.36,20250224,6780,-50.59,20250121,3305,1.36,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,131412,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3360,-120,5,-3.45,435582610,128902,101.27,3500,3505,3305,4520,2440,3480,3379.18,0.11,0,3882,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,816,12.44,6.52,12,0.53,270.00,515.00,6780,20250121,-50.44,3305,20250224,1.66,6780,-50.44,20250121,3305,1.66,20250224,6780,-50.44,20250121,3305,1.66,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,121409,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3370,-110,5,-3.16,396588735,117297,92.15,3500,3505,3305,4520,2440,3480,3381.06,0.11,0,7055,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,819,12.48,6.54,12,0.48,270.00,515.00,6780,20250121,-50.29,3305,20250224,1.97,6780,-50.29,20250121,3305,1.97,20250224,6780,-50.29,20250121,3305,1.97,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,111406,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3390,-90,5,-2.59,274385635,80760,63.45,3500,3505,3305,4520,2440,3480,3397.54,0.11,0,5412,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,824,12.56,6.58,12,0.33,270.00,515.00,6780,20250121,-50.00,3305,20250224,2.57,6780,-50.00,20250121,3305,2.57,20250224,6780,-50.00,20250121,3305,2.57,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,101405,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3395,-85,5,-2.44,185305605,54354,42.70,3500,3505,3305,4520,2440,3480,3409.23,0.11,0,5182,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,825,12.57,6.59,12,0.22,270.00,515.00,6780,20250121,-49.93,3305,20250224,2.72,6780,-49.93,20250121,3305,2.72,20250224,6780,-49.93,20250121,3305,2.72,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N +20250224,091413,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3425,-55,5,-1.58,49736800,14405,11.32,3500,3505,3305,4520,2440,3480,3452.74,0.11,0,-261,3593,3536,3463,3406,3333,3565,3435,24,1040,100,2430,5,1,24292555,832,12.69,6.65,12,0.06,270.00,515.00,6780,20250121,-49.48,3305,20250224,3.63,6780,-49.48,20250121,3305,3.63,20250224,6780,-49.48,20250121,3305,3.63,20250224,0.00,N,478560,100,24 억,,26013,N,N,0,N,00,N 20250221,161359,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3480,55,2,1.61,436735495,125693,44.85,3400,3520,3390,4450,2400,3425,3474.68,0.08,0,6129,3661,3542,3471,3352,3281,3507,3317,24,1025,100,2390,5,1,24292555,845,12.89,6.76,12,0.52,270.00,515.00,6780,20250121,-48.67,3390,20250221,2.65,6780,-48.67,20250121,3390,2.65,20250221,6780,-48.67,20250121,3390,2.65,20250221,0.00,N,478560,100,24 억,,19908,N,N,0,N,00,N 20250221,151405,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3460,35,2,1.02,421853465,121413,43.32,3400,3520,3390,4450,2400,3425,3474.66,0.08,0,6230,3661,3542,3471,3352,3281,3507,3317,24,1025,100,2390,5,1,24292555,841,12.81,6.72,12,0.50,270.00,515.00,6780,20250121,-48.97,3390,20250221,2.06,6780,-48.97,20250121,3390,2.06,20250221,6780,-48.97,20250121,3390,2.06,20250221,0.00,N,478560,100,24 억,,19908,N,N,0,N,00,N 20250221,141406,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3485,60,2,1.75,400834745,115349,41.16,3400,3520,3390,4450,2400,3425,3475.11,0.08,0,6294,3661,3542,3471,3352,3281,3507,3317,24,1025,100,2390,5,1,24292555,847,12.91,6.77,12,0.47,270.00,515.00,6780,20250121,-48.60,3390,20250221,2.80,6780,-48.60,20250121,3390,2.80,20250221,6780,-48.60,20250121,3390,2.80,20250221,0.00,N,478560,100,24 억,,19908,N,N,0,N,00,N diff --git a/478780/price/prices-20250201.csv b/478780/price/prices-20250201.csv index 425cbe12f72e..8d41cb02abcb 100644 --- a/478780/price/prices-20250201.csv +++ b/478780/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,106198780,51755,2901.06,2045,2060,2045,2655,1435,2045,2051.95,0.45,0,4938,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.65,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2060,-0.24,20250224,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,105685030,51505,2887.05,2045,2060,2045,2655,1435,2045,2051.94,0.45,0,4948,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.65,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2060,0.00,20250224,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,105664470,51495,2886.49,2045,2060,2045,2655,1435,2045,2051.94,0.45,0,4940,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.65,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2060,-0.24,20250224,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,131412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,103683450,50531,2832.46,2045,2060,2045,2655,1435,2045,2051.88,0.45,0,3976,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.64,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2060,-0.24,20250224,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,98155525,47841,2681.67,2045,2060,2045,2655,1435,2045,2051.70,0.45,0,1452,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.60,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2060,-0.24,20250224,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,111406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,94990380,46302,2595.40,2045,2060,2045,2655,1435,2045,2051.54,0.45,0,1073,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,163,0.00,0.00,12,0.59,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2060,0.00,20250224,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,101405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,86835415,42328,2372.65,2045,2060,2045,2655,1435,2045,2051.49,0.45,0,718,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.54,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2060,-0.49,20250224,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N +20250224,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,22495,11,0.62,2045,2045,2045,2655,1435,2045,2045.00,0.45,0,0,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,35973,N,N,0,N,00,N 20250221,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3632635,1784,6.50,2045,2045,2035,2655,1435,2045,2036.23,0.45,0,1315,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,35975,N,N,0,N,00,N 20250221,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3389280,1665,6.07,2045,2045,2035,2655,1435,2045,2035.60,0.45,0,1315,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,35975,N,N,0,N,00,N 20250221,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3389280,1665,6.07,2045,2045,2035,2655,1435,2045,2035.60,0.45,0,1315,2051,2047,2041,2037,2031,2050,2040,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,35975,N,N,0,N,00,N diff --git a/479880/price/prices-20250201.csv b/479880/price/prices-20250201.csv index 00ceae3c10ed..3ff5b3a7ccfd 100644 --- a/479880/price/prices-20250201.csv +++ b/479880/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,12204405,6040,916.54,2020,2030,2015,2635,1425,2030,2020.60,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,151414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,11538980,5712,866.77,2020,2030,2015,2635,1425,2030,2020.13,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,11190385,5539,840.52,2020,2030,2015,2635,1425,2030,2020.29,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,9890305,4897,743.10,2020,2030,2015,2635,1425,2030,2019.67,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,9529110,4718,715.93,2020,2030,2015,2635,1425,2030,2019.74,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,9194180,4552,690.74,2020,2030,2015,2635,1425,2030,2019.81,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,5196880,2573,390.44,2020,2030,2015,2635,1425,2030,2019.77,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N +20250224,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,58705,29,4.40,2020,2030,2020,2635,1425,2030,2024.31,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250221,161400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1324505,654,26.54,2030,2030,2015,2635,1425,2030,2025.24,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250221,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1068725,528,21.43,2030,2030,2015,2635,1425,2030,2024.10,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N 20250221,141406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,914855,452,18.34,2030,2030,2015,2635,1425,2030,2024.02,0.29,0,0,2043,2036,2023,2016,2003,2040,2020,7,605,100,1420,5,1,6870000,138,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N diff --git a/481850/price/prices-20250201.csv b/481850/price/prices-20250201.csv index cd624623a90f..dea97789fbfc 100644 --- a/481850/price/prices-20250201.csv +++ b/481850/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1715,2,2,0.12,232164599,135819,377.57,1717,1720,1698,2225,1200,1713,1709.35,0.66,0,8380,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,746,0.00,0.00,08,0.31,0.00,0.00,3090,20240701,-44.50,1530,20250210,12.09,2095,-18.14,20250106,1530,12.09,20250210,3090,-44.50,20240701,1530,12.09,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,151414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1717,4,2,0.23,230365158,134770,374.65,1717,1720,1698,2225,1200,1713,1709.32,0.66,0,7870,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,747,0.00,0.00,08,0.31,0.00,0.00,3090,20240701,-44.43,1530,20250210,12.22,2095,-18.04,20250106,1530,12.22,20250210,3090,-44.43,20240701,1530,12.22,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,141411,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1711,-2,5,-0.12,170365309,99790,277.41,1717,1718,1698,2225,1200,1713,1707.24,0.66,0,-3534,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,744,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-44.63,1530,20250210,11.83,2095,-18.33,20250106,1530,11.83,20250210,3090,-44.63,20240701,1530,11.83,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,131413,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,133596657,78291,217.64,1717,1718,1698,2225,1200,1713,1706.41,0.66,0,-2324,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,121410,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1706,-7,5,-0.41,99129021,58096,161.50,1717,1718,1698,2225,1200,1713,1706.30,0.66,0,-6042,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.13,0.00,0.00,3090,20240701,-44.79,1530,20250210,11.50,2095,-18.57,20250106,1530,11.50,20250210,3090,-44.79,20240701,1530,11.50,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,111407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,80879290,47401,131.77,1717,1718,1698,2225,1200,1713,1706.28,0.66,0,-7332,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.11,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,101406,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,42847057,25113,69.81,1717,1718,1698,2225,1200,1713,1706.17,0.66,0,1374,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N +20250224,091414,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1707,-6,5,-0.35,8580443,5002,13.91,1717,1718,1706,2225,1200,1713,1715.40,0.66,0,1368,1733,1723,1709,1699,1685,1716,1692,435,512,1000,1260,1,1,43477664,742,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-44.76,1530,20250210,11.57,2095,-18.52,20250106,1530,11.57,20250210,3090,-44.76,20240701,1530,11.57,20250210,0.03,N,481850,1000,434 억,,286258,N,N,0,N,00,N 20250221,161400,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1713,2,2,0.12,61461759,35971,70.18,1718,1719,1695,2220,1198,1711,1708.65,0.64,0,8526,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,745,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-44.56,1530,20250210,11.96,2095,-18.23,20250106,1530,11.96,20250210,3090,-44.56,20240701,1530,11.96,20250210,0.03,N,481850,1000,434 억,,276959,N,N,0,N,00,N 20250221,151405,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1717,6,2,0.35,60972684,35686,69.63,1718,1719,1695,2220,1198,1711,1708.59,0.64,0,8418,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,747,0.00,0.00,08,0.08,0.00,0.00,3090,20240701,-44.43,1530,20250210,12.22,2095,-18.04,20250106,1530,12.22,20250210,3090,-44.43,20240701,1530,12.22,20250210,0.03,N,481850,1000,434 억,,276959,N,N,0,N,00,N 20250221,141407,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1710,-1,5,-0.06,42118340,24686,48.16,1718,1718,1695,2220,1198,1711,1706.16,0.64,0,6924,1732,1721,1709,1698,1686,1715,1692,435,509,1000,1260,1,1,43477664,743,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-44.66,1530,20250210,11.76,2095,-18.38,20250106,1530,11.76,20250210,3090,-44.66,20240701,1530,11.76,20250210,0.03,N,481850,1000,434 억,,276959,N,N,0,N,00,N diff --git a/481890/price/prices-20250201.csv b/481890/price/prices-20250201.csv index ed650b6f6338..133a3a770c29 100644 --- a/481890/price/prices-20250201.csv +++ b/481890/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7503151,3747,178.43,2000,2010,1996,2610,1410,2010,2002.44,0.27,0,-9,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,6619141,3307,157.48,2000,2010,1996,2610,1410,2010,2001.55,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,6265061,3130,149.05,2000,2010,1996,2610,1410,2010,2001.62,0.27,0,0,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,131413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,4910164,2455,116.90,2000,2005,1996,2610,1410,2010,2000.07,0.27,0,-1,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,4532171,2266,107.90,2000,2005,1996,2610,1410,2010,2000.08,0.27,0,-1,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,1166915,584,27.81,2000,2000,1996,2610,1410,2010,1998.14,0.27,0,12,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.13,1953,20241227,2.30,2015,-0.84,20250213,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,837229,419,19.95,2000,2000,1996,2610,1410,2010,1998.16,0.27,0,2,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-28.13,1953,20241227,2.30,2015,-0.84,20250213,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N +20250224,091414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,167949,84,4.00,2000,2000,1997,2610,1410,2010,1999.39,0.27,0,-4,2016,2012,2006,2002,1996,2015,2005,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17423,N,N,0,N,00,N 20250221,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4213920,2100,9.74,2000,2010,2000,2605,1405,2005,2006.63,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N 20250221,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3763680,1876,8.70,2000,2010,2000,2605,1405,2005,2006.23,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N 20250221,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3735610,1862,8.64,2000,2010,2000,2605,1405,2005,2006.24,0.27,0,9,2012,2008,2001,1997,1990,2010,1999,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17414,N,N,0,N,00,N diff --git a/482520/price/prices-20250201.csv b/482520/price/prices-20250201.csv index b16f0bdc1ff5..a76646dee5b8 100644 --- a/482520/price/prices-20250201.csv +++ b/482520/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,12178910,6013,323.45,2025,2035,2025,2630,1420,2025,2025.43,0.08,0,282,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2035,0.00,20250224,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,12079195,5964,320.82,2025,2035,2025,2630,1420,2025,2025.35,0.08,0,304,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2035,0.00,20250224,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,12069020,5959,320.55,2025,2035,2025,2630,1420,2025,2025.34,0.08,0,304,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2035,0.00,20250224,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,12069020,5959,320.55,2025,2035,2025,2630,1420,2025,2025.34,0.08,0,304,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2035,0.00,20250224,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,12026285,5938,319.42,2025,2035,2025,2630,1420,2025,2025.31,0.08,0,304,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2035,-0.25,20250224,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,111407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,12026285,5938,319.42,2025,2035,2025,2630,1420,2025,2025.31,0.08,0,304,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2035,-0.25,20250224,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,101406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,10098980,4987,268.26,2025,2030,2025,2630,1420,2025,2025.06,0.08,0,0,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.08,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2030,-0.25,20250224,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N +20250224,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,5878575,2903,156.16,2025,2025,2025,2630,1420,2025,2025.00,0.08,0,0,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.05,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2025,0.00,20250204,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4844,N,N,0,N,00,N 20250221,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,3748875,1859,203.61,2020,2025,2015,2615,1415,2015,2016.61,0.08,0,483,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2025,0.00,20250204,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4822,N,N,0,N,00,N 20250221,151406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3305400,1640,179.63,2020,2025,2015,2615,1415,2015,2015.49,0.08,0,483,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4822,N,N,0,N,00,N 20250221,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,3204400,1590,174.15,2020,2025,2015,2615,1415,2015,2015.35,0.08,0,483,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.03,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2025,0.00,20250204,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,N,482520,100,6 억,,4822,N,N,0,N,00,N diff --git a/482630/price/prices-20250201.csv b/482630/price/prices-20250201.csv index aa3e6f33963a..57894bcf0bdf 100644 --- a/482630/price/prices-20250201.csv +++ b/482630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-3100,5,-13.16,14827385600,698510,101.69,22550,22700,20150,30600,16500,23550,21232.15,0.00,0,-6271,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2215,42.34,2.65,12,6.45,483.00,7708.00,28750,20250211,-28.87,15600,20250205,31.09,28750,-28.87,20250211,15600,31.09,20250205,28750,-28.87,20250211,15600,31.09,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,151415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-3150,5,-13.38,14128391950,664325,96.72,22550,22700,20150,30600,16500,23550,21267.29,0.00,0,-7106,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2209,42.24,2.65,12,6.13,483.00,7708.00,28750,20250211,-29.04,15600,20250205,30.77,28750,-29.04,20250211,15600,30.77,20250205,28750,-29.04,20250211,15600,30.77,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,141411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-2550,5,-10.83,10418275600,482960,70.31,22550,22700,21000,30600,16500,23550,21571.72,0.00,0,-5855,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2274,43.48,2.72,12,4.46,483.00,7708.00,28750,20250211,-26.96,15600,20250205,34.62,28750,-26.96,20250211,15600,34.62,20250205,28750,-26.96,20250211,15600,34.62,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,131414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-2450,5,-10.40,9760475950,451835,65.78,22550,22700,21000,30600,16500,23550,21601.86,0.00,0,-5747,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2285,43.69,2.74,12,4.17,483.00,7708.00,28750,20250211,-26.61,15600,20250205,35.26,28750,-26.61,20250211,15600,35.26,20250205,28750,-26.61,20250211,15600,35.26,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,121411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,-2350,5,-9.98,8956385900,413741,60.24,22550,22700,21000,30600,16500,23550,21647.33,0.00,0,-5736,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2296,43.89,2.75,12,3.82,483.00,7708.00,28750,20250211,-26.26,15600,20250205,35.90,28750,-26.26,20250211,15600,35.90,20250205,28750,-26.26,20250211,15600,35.90,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,111408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,-2300,5,-9.77,8407034750,387852,56.47,22550,22700,21000,30600,16500,23550,21675.88,0.00,0,-5021,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2301,44.00,2.76,12,3.58,483.00,7708.00,28750,20250211,-26.09,15600,20250205,36.22,28750,-26.09,20250211,15600,36.22,20250205,28750,-26.09,20250211,15600,36.22,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,101407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-2150,5,-9.13,7016141600,322237,46.91,22550,22700,21100,30600,16500,23550,21773.23,0.00,0,-1752,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2318,44.31,2.78,12,2.98,483.00,7708.00,28750,20250211,-25.57,15600,20250205,37.18,28750,-25.57,20250211,15600,37.18,20250205,28750,-25.57,20250211,15600,37.18,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N +20250224,091415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-1750,5,-7.43,2830711350,127370,18.54,22550,22700,21750,30600,16500,23550,22224.32,0.00,0,315,25450,24500,23950,23000,22450,24225,22725,54,7050,500,16480,50,1,10830140,2361,45.13,2.83,12,1.18,483.00,7708.00,28750,20250211,-24.17,15600,20250205,39.74,28750,-24.17,20250211,15600,39.74,20250205,28750,-24.17,20250211,15600,39.74,20250205,0.00,N,482630,500,54 억,,0,N,N,0,N,00,N 20250221,161401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23550,-350,5,-1.46,15685137400,653186,78.06,23650,24900,23400,31050,16750,23900,24015.94,0.00,0,-5158,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2550,48.76,3.06,12,6.03,483.00,7708.00,28750,20250211,-18.09,15600,20250205,50.96,28750,-18.09,20250211,15600,50.96,20250205,28750,-18.09,20250211,15600,50.96,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N 20250221,151406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23750,-150,5,-0.63,14896052850,619740,74.06,23650,24900,23400,31050,16750,23900,24036.07,0.00,0,-5853,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2572,49.17,3.08,12,5.72,483.00,7708.00,28750,20250211,-17.39,15600,20250205,52.24,28750,-17.39,20250211,15600,52.24,20250205,28750,-17.39,20250211,15600,52.24,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N 20250221,141407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23900,0,3,0.00,13842942400,575565,68.78,23650,24900,23400,31050,16750,23900,24051.16,0.00,0,-5735,25533,24716,23933,23116,22333,24325,22725,54,7150,500,16730,50,1,10830140,2588,49.48,3.10,12,5.31,483.00,7708.00,28750,20250211,-16.87,15600,20250205,53.21,28750,-16.87,20250211,15600,53.21,20250205,28750,-16.87,20250211,15600,53.21,20250205,0.00,N,482630,500,54 억,,293,N,N,0,N,00,N diff --git a/482680/price/prices-20250201.csv b/482680/price/prices-20250201.csv index 11be6d612efc..90feec52b8c6 100644 --- a/482680/price/prices-20250201.csv +++ b/482680/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-2,5,-0.10,25739049,12996,80.71,1981,1983,1978,2575,1388,1982,1980.54,0.00,0,360,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.16,0.00,0.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,151415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,25067869,12657,78.60,1981,1983,1978,2575,1388,1982,1980.55,0.00,0,371,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,22890446,11558,71.78,1981,1983,1978,2575,1388,1982,1980.49,0.00,0,335,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.14,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,131414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,19815271,10007,62.14,1981,1983,1978,2575,1388,1982,1980.14,0.00,0,335,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,121411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,17044195,8609,53.46,1981,1983,1978,2575,1388,1982,1979.81,0.00,0,335,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,111408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,14898909,7527,46.74,1981,1983,1978,2575,1388,1982,1979.40,0.00,0,335,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,101407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,7326458,3701,22.98,1981,1983,1978,2575,1388,1982,1979.59,0.00,0,28,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20250224,091415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-1,5,-0.05,487470,246,1.53,1981,1982,1981,2575,1388,1982,1981.59,0.00,0,10,1987,1984,1980,1977,1973,1986,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250221,161401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,31913165,16103,65.19,1976,1983,1976,2570,1386,1980,1981.81,0.00,0,3713,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.20,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250221,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,31320547,15804,63.98,1976,1983,1976,2570,1386,1980,1981.81,0.00,0,3807,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20250221,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,28479631,14371,58.18,1976,1983,1976,2570,1386,1980,1981.74,0.00,0,3781,1988,1983,1977,1972,1966,1986,1975,8,590,100,1380,1,1,8215000,163,0.00,0.00,12,0.17,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250201.csv b/482690/price/prices-20250201.csv index 84bef479e3ed..af1ca2f21c20 100644 --- a/482690/price/prices-20250201.csv +++ b/482690/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161414,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,27579495,13601,73.65,2020,2035,2020,2630,1420,2025,2027.75,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.24,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,151416,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,10,2,0.49,27025305,13328,72.17,2020,2035,2020,2630,1420,2025,2027.71,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.24,0.00,0.00,2035,20250211,0.00,1983,20241209,2.62,2035,0.00,20250211,1990,2.26,20250102,2035,0.00,20250211,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,141412,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,26688310,13162,71.27,2020,2035,2020,2630,1420,2025,2027.68,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.23,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,131414,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,26546210,13092,70.89,2020,2035,2020,2630,1420,2025,2027.67,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.23,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,121411,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,26115850,12880,69.75,2020,2035,2020,2630,1420,2025,2027.63,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.23,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,111408,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,22058305,10881,58.92,2020,2035,2020,2630,1420,2025,2027.23,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.19,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,101407,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,0,3,0.00,9320775,4598,24.90,2020,2035,2020,2630,1420,2025,2027.14,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.08,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N +20250224,091416,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,10,2,0.49,215675,106,0.57,2020,2035,2020,2630,1420,2025,2034.67,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.00,0.00,0.00,2035,20250211,0.00,1983,20241209,2.62,2035,0.00,20250211,1990,2.26,20250102,2035,0.00,20250211,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250221,161402,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,0,3,0.00,37481540,18467,66.25,2025,2035,2025,2630,1420,2025,2029.65,0.00,0,8528,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.33,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250221,151407,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,36654500,18059,64.79,2025,2035,2025,2630,1420,2025,2029.71,0.00,0,8590,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.32,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N 20250221,141408,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,32654865,16088,57.71,2025,2035,2025,2630,1420,2025,2029.77,0.00,0,6918,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.29,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250201.csv b/484130/price/prices-20250201.csv index 9ba2f5247db3..f069f9ae5a15 100644 --- a/484130/price/prices-20250201.csv +++ b/484130/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,8822155,4371,102.10,2015,2025,2015,2625,1415,2020,2018.34,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2025,0.00,20250212,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,151416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,8822155,4371,102.10,2015,2025,2015,2625,1415,2020,2018.34,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2025,0.00,20250212,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8686785,4304,100.54,2015,2025,2015,2625,1415,2020,2018.31,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,131415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8684765,4303,100.51,2015,2025,2015,2625,1415,2020,2018.30,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8498925,4211,98.36,2015,2025,2015,2625,1415,2020,2018.27,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7238445,3587,83.79,2015,2025,2015,2625,1415,2020,2017.97,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.08,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3268525,1618,37.79,2015,2025,2015,2625,1415,2020,2020.10,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.04,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2025,0.00,20250212,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N +20250224,091416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,210580,104,2.43,2015,2025,2015,2625,1415,2020,2024.81,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2025,0.00,20250212,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N 20250221,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,8646925,4281,115.67,2015,2020,2015,2615,1415,2015,2019.84,0.00,0,2980,2028,2021,2018,2011,2008,2020,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N 20250221,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,8446945,4182,113.00,2015,2020,2015,2615,1415,2015,2019.83,0.00,0,2938,2028,2021,2018,2011,2008,2020,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,0.09,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N 20250221,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7144200,3537,95.57,2015,2020,2015,2615,1415,2015,2019.85,0.00,0,2324,2028,2021,2018,2011,2008,2020,2010,5,600,100,1410,5,1,4520000,91,0.00,0.00,12,0.08,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,34,N,N,0,N,00,N diff --git a/484870/price/prices-20250201.csv b/484870/price/prices-20250201.csv index a0d5f20e62a7..16e6392004c8 100644 --- a/484870/price/prices-20250201.csv +++ b/484870/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161415,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69000,-900,5,-1.29,8241562400,120878,39.82,68800,69800,66300,90800,49000,69900,68176.02,4.60,0,-26238,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6316,200.00,6.71,12,1.32,345.00,10283.00,74700,20250212,-7.63,41600,20241230,65.87,74700,-7.63,20250212,43100,60.09,20250102,74700,-7.63,20250212,41600,65.87,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,151416,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69500,-400,5,-0.57,7961118400,116822,38.49,68800,69800,66300,90800,49000,69900,68145.23,4.60,0,-25488,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6362,201.45,6.76,12,1.28,345.00,10283.00,74700,20250212,-6.96,41600,20241230,67.07,74700,-6.96,20250212,43100,61.25,20250102,74700,-6.96,20250212,41600,67.07,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,141413,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69000,-900,5,-1.29,6985013700,102720,33.84,68800,69800,66300,90800,49000,69900,67997.82,4.60,0,-22148,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6316,200.00,6.71,12,1.12,345.00,10283.00,74700,20250212,-7.63,41600,20241230,65.87,74700,-7.63,20250212,43100,60.09,20250102,74700,-7.63,20250212,41600,65.87,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,131415,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68800,-1100,5,-1.57,6202952600,91303,30.08,68800,69800,66300,90800,49000,69900,67934.96,4.60,0,-18669,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6298,199.42,6.69,12,1.00,345.00,10283.00,74700,20250212,-7.90,41600,20241230,65.38,74700,-7.90,20250212,43100,59.63,20250102,74700,-7.90,20250212,41600,65.38,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,121412,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,68500,-1400,5,-2.00,5679005700,83685,27.57,68800,69800,66300,90800,49000,69900,67858.13,4.60,0,-18247,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6270,198.55,6.66,12,0.91,345.00,10283.00,74700,20250212,-8.30,41600,20241230,64.66,74700,-8.30,20250212,43100,58.93,20250102,74700,-8.30,20250212,41600,64.66,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,111409,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69000,-900,5,-1.29,5263625400,77650,25.58,68800,69800,66300,90800,49000,69900,67782.57,4.60,0,-16276,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6316,200.00,6.71,12,0.85,345.00,10283.00,74700,20250212,-7.63,41600,20241230,65.87,74700,-7.63,20250212,43100,60.09,20250102,74700,-7.63,20250212,41600,65.87,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,101408,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,66600,-3300,5,-4.72,3504903200,51710,17.04,68800,69800,66300,90800,49000,69900,67773.99,4.60,0,-12034,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6096,193.04,6.48,12,0.56,345.00,10283.00,74700,20250212,-10.84,41600,20241230,60.10,74700,-10.84,20250212,43100,54.52,20250102,74700,-10.84,20250212,41600,60.10,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N +20250224,091416,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69000,-900,5,-1.29,1315447300,19159,6.31,68800,69800,67800,90800,49000,69900,68649.97,4.60,0,-4082,75900,72900,68300,65300,60700,74400,66800,9,20900,100,48930,100,1,9153900,6316,200.00,6.71,12,0.21,345.00,10283.00,74700,20250212,-7.63,41600,20241230,65.87,74700,-7.63,20250212,43100,60.09,20250102,74700,-7.63,20250212,41600,65.87,20241230,0.50,N,484870,100,9 억,,420846,N,N,0,N,00,N 20250221,161402,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69900,5000,2,7.70,20691131800,301655,207.64,64300,71300,63700,84300,45500,64900,68587.62,4.01,0,55448,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6399,202.61,6.80,12,3.30,345.00,10283.00,74700,20250212,-6.43,41600,20241230,68.03,74700,-6.43,20250212,43100,62.18,20250102,74700,-6.43,20250212,41600,68.03,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N 20250221,151408,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,69100,4200,2,6.47,19537236600,284987,196.17,64300,71300,63700,84300,45500,64900,68555.08,4.01,0,50664,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6325,200.29,6.72,12,3.11,345.00,10283.00,74700,20250212,-7.50,41600,20241230,66.11,74700,-7.50,20250212,43100,60.32,20250102,74700,-7.50,20250212,41600,66.11,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N 20250221,141409,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,67600,2700,2,4.16,9918702400,146482,100.83,64300,69400,63700,84300,45500,64900,67713.14,4.01,0,19792,70433,67666,65633,62866,60833,66650,61850,9,19400,100,45430,100,1,9153900,6188,195.94,6.57,12,1.60,345.00,10283.00,74700,20250212,-9.50,41600,20241230,62.50,74700,-9.50,20250212,43100,56.84,20250102,74700,-9.50,20250212,41600,62.50,20241230,0.82,N,484870,100,9 억,,367288,N,N,0,N,00,N diff --git a/486630/price/prices-20250201.csv b/486630/price/prices-20250201.csv index 9e470ae0bedb..49ec91cae16a 100644 --- a/486630/price/prices-20250201.csv +++ b/486630/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11297905,5647,49.08,2000,2010,2000,2605,1405,2005,2000.69,0.28,0,273,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.11,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,11123495,5560,48.32,2000,2010,2000,2605,1405,2005,2000.63,0.28,0,297,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.10,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,10433400,5215,45.32,2000,2010,2000,2605,1405,2005,2000.65,0.28,0,297,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.10,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,131415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8983000,4491,39.03,2000,2010,2000,2605,1405,2005,2000.22,0.28,0,280,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.08,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8325000,4162,36.17,2000,2010,2000,2605,1405,2005,2000.24,0.28,0,280,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.08,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7667000,3833,33.31,2000,2010,2000,2605,1405,2005,2000.26,0.28,0,280,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.07,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,101408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4116525,2058,17.89,2000,2010,2000,2605,1405,2005,2000.26,0.28,0,7,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N +20250224,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,94155,47,0.41,2000,2010,2000,2605,1405,2005,2003.30,0.28,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14634,N,N,0,N,00,N 20250221,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,23069005,11506,33.07,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-610,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N 20250221,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,22062495,11004,31.63,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-303,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.21,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2020,-0.74,20250220,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N 20250221,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,22052470,10999,31.61,2000,2010,2000,2600,1400,2000,2004.95,0.29,0,-303,2027,2013,2006,1992,1985,2010,1989,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.21,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2020,-0.99,20250220,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,15244,N,N,0,N,00,N diff --git a/487360/price/prices-20250201.csv b/487360/price/prices-20250201.csv index 827e5b23479c..ccbbf6a71020 100644 --- a/487360/price/prices-20250201.csv +++ b/487360/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,91007199,45619,156.60,1993,1997,1993,2590,1396,1993,1994.94,2.30,0,137,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,112,0.00,0.00,12,0.81,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,1997,-0.20,20250224,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,90811675,45521,156.27,1993,1997,1993,2590,1396,1993,1994.94,2.30,0,152,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.81,0.00,0.00,2500,20241223,-20.20,1903,20241223,4.83,1997,-0.10,20250224,1921,3.85,20250102,2500,-20.20,20241223,1903,4.83,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,141413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,80714980,40460,138.89,1993,1997,1993,2590,1396,1993,1994.93,2.30,0,152,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.72,0.00,0.00,2500,20241223,-20.20,1903,20241223,4.83,1997,-0.10,20250224,1921,3.85,20250102,2500,-20.20,20241223,1903,4.83,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,131416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,69693353,34940,119.95,1993,1997,1993,2590,1396,1993,1994.66,2.30,0,152,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.62,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,1997,0.00,20250224,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,62554014,31362,107.66,1993,1996,1993,2590,1396,1993,1994.58,2.30,0,152,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.56,0.00,0.00,2500,20241223,-20.20,1903,20241223,4.83,1996,-0.05,20250224,1921,3.85,20250102,2500,-20.20,20241223,1903,4.83,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,55754551,27954,95.96,1993,1995,1993,2590,1396,1993,1994.51,2.30,0,138,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.50,0.00,0.00,2500,20241223,-20.20,1903,20241223,4.83,1995,0.00,20250224,1921,3.85,20250102,2500,-20.20,20241223,1903,4.83,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,23567346,11816,40.56,1993,1995,1993,2590,1396,1993,1994.53,2.30,0,138,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,112,0.00,0.00,12,0.21,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,1995,-0.05,20250224,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N +20250224,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,295092,148,0.51,1993,1995,1993,2590,1396,1993,1993.86,2.30,0,5,1995,1993,1992,1990,1989,1994,1991,6,597,100,1390,1,1,5640000,112,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,1995,-0.05,20250224,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129739,N,N,0,N,00,N 20250221,161403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,58036722,29130,73.97,1993,1994,1991,2585,1394,1991,1992.34,2.30,0,11895,1995,1993,1991,1989,1987,1992,1988,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.52,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,1994,0.00,20250219,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129659,N,N,0,N,00,N 20250221,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,56268931,28243,71.71,1993,1994,1991,2585,1394,1991,1992.31,2.30,0,12172,1995,1993,1991,1989,1987,1992,1988,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.50,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,1994,0.00,20250219,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129659,N,N,0,N,00,N 20250221,141409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,36735525,18442,46.83,1993,1994,1991,2585,1394,1991,1991.95,2.30,0,7825,1995,1993,1991,1989,1987,1992,1988,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.33,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,1994,0.00,20250219,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129659,N,N,0,N,00,N diff --git a/487570/price/prices-20250201.csv b/487570/price/prices-20250201.csv index 095874e7d8bc..dd42fdee0401 100644 --- a/487570/price/prices-20250201.csv +++ b/487570/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161416,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,-650,5,-2.05,270875950,8721,145.30,31600,31600,30850,41100,22200,31650,31060.19,3.61,0,-1773,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1155,0.00,0.00,12,0.23,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,151417,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30950,-700,5,-2.21,260675950,8391,139.80,31600,31600,30850,41100,22200,31650,31066.14,3.61,0,-1742,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1153,0.00,0.00,12,0.23,0.00,0.00,118000,20240729,-73.77,27600,20250203,12.14,31650,-2.21,20250220,27600,12.14,20250203,118000,-73.77,20240729,27600,12.14,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,141413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,-650,5,-2.05,239637650,7711,128.47,31600,31600,30850,41100,22200,31650,31077.38,3.61,0,-1277,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1155,0.00,0.00,12,0.21,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,131416,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30950,-700,5,-2.21,216548300,6964,116.03,31600,31600,30950,41100,22200,31650,31095.39,3.61,0,-711,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1153,0.00,0.00,12,0.19,0.00,0.00,118000,20240729,-73.77,27600,20250203,12.14,31650,-2.21,20250220,27600,12.14,20250203,118000,-73.77,20240729,27600,12.14,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,121413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,-650,5,-2.05,210820850,6779,112.95,31600,31600,30950,41100,22200,31650,31099.11,3.61,0,-663,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1155,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,111410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,-650,5,-2.05,194247200,6244,104.03,31600,31600,30950,41100,22200,31650,31109.42,3.61,0,-495,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1155,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,101409,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31100,-550,5,-1.74,147509350,4738,78.94,31600,31600,30950,41100,22200,31650,31133.25,3.61,0,168,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1159,0.00,0.00,12,0.13,0.00,0.00,118000,20240729,-73.64,27600,20250203,12.68,31650,-1.74,20250220,27600,12.68,20250203,118000,-73.64,20240729,27600,12.68,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N +20250224,091417,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31000,-650,5,-2.05,38719600,1246,20.76,31600,31600,31000,41100,22200,31650,31075.12,3.61,0,286,32016,31832,31466,31282,30916,31925,31375,186,9450,5000,21520,50,1,3725927,1155,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-73.73,27600,20250203,12.32,31650,-2.05,20250220,27600,12.32,20250203,118000,-73.73,20240729,27600,12.32,20250203,0.42,N,487570,5000,186 억,,134399,N,N,1,N,00,N 20250221,161403,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31650,350,2,1.12,181822500,5799,65.04,31450,31650,31100,40650,21950,31300,31353.51,3.61,0,-635,31833,31566,31383,31116,30933,31475,31025,186,9350,5000,21280,50,1,3725927,1179,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-73.18,27600,20250203,14.67,31650,0.00,20250220,27600,14.67,20250203,118000,-73.18,20240729,27600,14.67,20250203,0.40,N,487570,5000,186 억,,134375,N,N,1,N,00,N 20250221,151408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31500,200,2,0.64,174206700,5558,62.34,31450,31650,31100,40650,21950,31300,31343.42,3.61,0,-564,31833,31566,31383,31116,30933,31475,31025,186,9350,5000,21280,50,1,3725927,1174,0.00,0.00,12,0.15,0.00,0.00,118000,20240729,-73.31,27600,20250203,14.13,31650,0.00,20250220,27600,14.13,20250203,118000,-73.31,20240729,27600,14.13,20250203,0.40,N,487570,5000,186 억,,134375,N,N,0,N,00,N 20250221,141410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,31350,50,2,0.16,140207400,4478,50.22,31450,31500,31100,40650,21950,31300,31310.27,3.61,0,-518,31833,31566,31383,31116,30933,31475,31025,186,9350,5000,21280,50,1,3725927,1168,0.00,0.00,12,0.12,0.00,0.00,118000,20240729,-73.43,27600,20250203,13.59,31650,-0.95,20250220,27600,13.59,20250203,118000,-73.43,20240729,27600,13.59,20250203,0.40,N,487570,5000,186 억,,134375,N,N,0,N,00,N diff --git a/487720/price/prices-20250201.csv b/487720/price/prices-20250201.csv index afd1ff45f67b..5be4f0de2c40 100644 --- a/487720/price/prices-20250201.csv +++ b/487720/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,16224680,7933,44.69,2035,2050,2035,2655,1435,2045,2045.21,0.02,0,1553,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.19,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,0.00,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,151417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,15064820,7367,41.50,2035,2050,2035,2655,1435,2045,2044.91,0.02,0,998,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.17,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2050,0.00,20250221,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,12976515,6347,35.76,2035,2050,2035,2655,1435,2045,2044.51,0.02,0,520,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.15,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,0.00,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,131416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,11659515,5703,32.13,2035,2045,2035,2655,1435,2045,2044.45,0.02,0,520,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.13,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,121413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,9592020,4692,26.43,2035,2045,2035,2655,1435,2045,2044.34,0.02,0,520,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.11,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,5972370,2922,16.46,2035,2045,2035,2655,1435,2045,2043.93,0.02,0,520,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,692180,340,1.92,2035,2045,2035,2655,1435,2045,2035.82,0.02,0,0,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N +20250224,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,598330,294,1.66,2035,2045,2035,2655,1435,2045,2035.14,0.02,0,0,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,811,N,N,0,N,00,N 20250221,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,36266625,17751,84.28,2040,2050,2035,2650,1430,2040,2043.08,0.01,0,4857,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.42,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,598,N,N,0,N,00,N 20250221,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,36127565,17683,83.95,2040,2050,2035,2650,1430,2040,2043.07,0.01,0,4859,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.42,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2050,-0.24,20250221,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,598,N,N,0,N,00,N 20250221,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,13978915,6857,32.55,2040,2040,2035,2650,1430,2040,2038.63,0.01,0,4622,2053,2046,2038,2031,2023,2050,2035,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2045,-0.24,20250220,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,598,N,N,0,N,00,N diff --git a/487830/price/prices-20250201.csv b/487830/price/prices-20250201.csv index b7bb1db790e7..2298eef3ce43 100644 --- a/487830/price/prices-20250201.csv +++ b/487830/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,57727110,28660,257.73,2015,2015,2010,2615,1415,2015,2014.20,0.00,0,-133,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.66,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,57324110,28460,255.94,2015,2015,2010,2615,1415,2015,2014.20,0.00,0,-133,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.65,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,48036845,23850,214.48,2015,2015,2010,2615,1415,2015,2014.12,0.00,0,-133,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.55,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,38987480,19359,174.09,2015,2015,2010,2615,1415,2015,2013.92,0.00,0,-457,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.45,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,121413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,29617730,14709,132.28,2015,2015,2010,2615,1415,2015,2013.58,0.00,0,-457,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.34,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,18490955,9187,82.62,2015,2015,2010,2615,1415,2015,2012.73,0.00,0,-1060,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.21,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,101409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,10101350,5020,45.14,2015,2015,2010,2615,1415,2015,2012.22,0.00,0,-1060,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.12,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N +20250224,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1410500,700,6.29,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250221,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,22406245,11120,539.02,2015,2015,2010,2610,1410,2010,2014.95,0.00,0,-10,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.26,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2015,0.00,20250217,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250221,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,22303730,11069,536.55,2015,2015,2010,2610,1410,2010,2014.97,0.00,0,-10,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.25,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N 20250221,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2133630,1059,51.33,2015,2015,2010,2610,1410,2010,2014.76,0.00,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,0.00,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250201.csv b/488060/price/prices-20250201.csv index b5f3d5aca930..c623dbb75b11 100644 --- a/488060/price/prices-20250201.csv +++ b/488060/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,6498450,3231,22.22,2020,2020,2005,2630,1420,2025,2011.28,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.07,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,6283365,3124,21.49,2020,2020,2005,2630,1420,2025,2011.32,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.07,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,141414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5909505,2938,20.21,2020,2020,2005,2630,1420,2025,2011.40,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5907485,2937,20.20,2020,2020,2005,2630,1420,2025,2011.40,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,121414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5907485,2937,20.20,2020,2020,2005,2630,1420,2025,2011.40,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,111411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,5907485,2937,20.20,2020,2020,2005,2630,1420,2025,2011.40,0.00,0,272,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,3275710,1625,11.18,2020,2020,2010,2630,1420,2025,2015.82,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.03,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N +20250224,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1880620,931,6.40,2020,2020,2020,2630,1420,2025,2020.00,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250221,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,29356735,14538,1054.24,2010,2025,2010,2615,1415,2015,2019.31,0.00,0,-3908,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,96,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-20.12,1970,20241226,2.79,2025,0.00,20250221,1980,2.27,20250122,2535,-20.12,20241031,1970,2.79,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250221,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3991590,1981,143.65,2010,2020,2010,2615,1415,2015,2014.94,0.00,0,1450,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.04,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,0.00,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N 20250221,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3800165,1886,136.77,2010,2020,2010,2615,1415,2015,2014.93,0.00,0,1355,2025,2020,2015,2010,2005,2022,2012,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.04,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,0.00,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250201.csv b/489210/price/prices-20250201.csv index 9094d5b25e74..83fa0c7bac91 100644 --- a/489210/price/prices-20250201.csv +++ b/489210/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,30025311,15027,295.69,2005,2010,1995,2610,1410,2010,1998.09,0.05,0,914,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.29,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,151418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,30025311,15027,295.69,2005,2010,1995,2610,1410,2010,1998.09,0.05,0,914,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.29,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29571496,14800,291.22,2005,2010,1995,2610,1410,2010,1998.07,0.05,0,908,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.29,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29571496,14800,291.22,2005,2010,1995,2610,1410,2010,1998.07,0.05,0,908,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.29,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,121414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,28434350,14233,280.07,2005,2010,1995,2610,1410,2010,1997.78,0.05,0,1174,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.27,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,111411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,25126604,12579,247.52,2005,2010,1995,2610,1410,2010,1997.50,0.05,0,1171,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.24,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,24976726,12504,246.04,2005,2010,1995,2610,1410,2010,1997.50,0.05,0,1222,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.24,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N +20250224,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,15588407,7807,153.62,2005,2005,1995,2610,1410,2010,1996.72,0.05,0,1180,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.15,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2551,N,N,0,N,00,N 20250221,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,10093510,5041,60.46,2000,2010,2000,2605,1405,2005,2002.28,0.05,0,-219,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N 20250221,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,10053310,5021,60.22,2000,2010,2000,2605,1405,2005,2002.25,0.05,0,-219,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N 20250221,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7873325,3933,47.17,2000,2005,2000,2605,1405,2005,2001.86,0.05,0,-249,2009,2007,2003,2001,1997,2008,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2770,N,N,0,N,00,N diff --git a/489480/price/prices-20250201.csv b/489480/price/prices-20250201.csv index 13e20841a292..63a7a5d8ac46 100644 --- a/489480/price/prices-20250201.csv +++ b/489480/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,26251370,13154,61.73,1990,1998,1990,2590,1396,1993,1995.69,0.06,0,24,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.20,0.00,0.00,4050,20241211,-50.72,1911,20241213,4.45,1998,-0.10,20250224,1925,3.69,20250102,4050,-50.72,20241211,1911,4.45,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,26101670,13079,61.37,1990,1998,1990,2590,1396,1993,1995.69,0.06,0,24,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.20,0.00,0.00,4050,20241211,-50.72,1911,20241213,4.45,1998,-0.10,20250224,1925,3.69,20250102,4050,-50.72,20241211,1911,4.45,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,22767620,11408,53.53,1990,1998,1990,2590,1396,1993,1995.76,0.06,0,0,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.72,1911,20241213,4.45,1998,-0.10,20250224,1925,3.69,20250102,4050,-50.72,20241211,1911,4.45,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,131417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,19700271,9871,46.32,1990,1998,1990,2590,1396,1993,1995.77,0.06,0,0,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.15,0.00,0.00,4050,20241211,-50.72,1911,20241213,4.45,1998,-0.10,20250224,1925,3.69,20250102,4050,-50.72,20241211,1911,4.45,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,121414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,16337055,8186,38.41,1990,1998,1990,2590,1396,1993,1995.73,0.06,0,0,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.12,0.00,0.00,4050,20241211,-50.74,1911,20241213,4.40,1998,-0.15,20250224,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,111411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,12423821,6225,29.21,1990,1998,1990,2590,1396,1993,1995.79,0.06,0,0,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.09,0.00,0.00,4050,20241211,-50.74,1911,20241213,4.40,1998,-0.15,20250224,1925,3.64,20250102,4050,-50.74,20241211,1911,4.40,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,8343390,4180,19.62,1990,1998,1990,2590,1396,1993,1996.03,0.06,0,0,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,132,0.00,0.00,12,0.06,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,1998,-0.05,20250224,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N +20250224,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,1025498,515,2.42,1990,1998,1990,2590,1396,1993,1991.26,0.06,0,-8,1999,1996,1993,1990,1987,1997,1991,7,597,100,1390,1,1,6600000,131,0.00,0.00,12,0.01,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1998,-0.35,20250224,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,3951,N,N,0,N,00,N 20250221,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,42459974,21310,166.34,1991,1996,1990,2585,1393,1990,1992.49,0.06,0,7753,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.32,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1996,-0.15,20250221,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N 20250221,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,41652767,20905,163.18,1991,1996,1990,2585,1393,1990,1992.48,0.06,0,8088,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.32,0.00,0.00,4050,20241211,-50.79,1911,20241213,4.29,1996,-0.15,20250221,1925,3.53,20250102,4050,-50.79,20241211,1911,4.29,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N 20250221,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,33404843,16769,130.90,1991,1996,1990,2585,1393,1990,1992.06,0.06,0,6091,1997,1993,1990,1986,1983,1993,1986,7,595,100,1390,1,1,6600000,132,0.00,0.00,12,0.25,0.00,0.00,4050,20241211,-50.77,1911,20241213,4.34,1996,-0.10,20250221,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,N,489480,100,6 억,,3694,N,N,0,N,00,N diff --git a/489730/price/prices-20250201.csv b/489730/price/prices-20250201.csv index 55403e6bb009..373335de0214 100644 --- a/489730/price/prices-20250201.csv +++ b/489730/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,164971915,82768,372.93,1993,1995,1991,2590,1396,1993,1993.18,0.01,0,3487,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.31,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,1995,-0.10,20250224,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,151419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,163768029,82164,370.21,1993,1995,1991,2590,1396,1993,1993.18,0.01,0,3977,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.30,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1995,-0.05,20250224,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,141415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,157482910,79012,356.01,1993,1995,1991,2590,1396,1993,1993.15,0.01,0,3946,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.25,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1995,0.00,20250224,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,131418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,146663042,73584,331.55,1993,1994,1991,2590,1396,1993,1993.14,0.01,0,3968,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.16,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1994,0.00,20250224,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,121414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,141709946,71100,320.36,1993,1994,1991,2590,1396,1993,1993.11,0.01,0,3932,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.12,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1994,0.00,20250224,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,111412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,136039325,68256,307.54,1993,1994,1991,2590,1396,1993,1993.07,0.01,0,3887,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.08,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1994,0.00,20250224,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,101411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,132561909,66512,299.68,1993,1994,1991,2590,1396,1993,1993.05,0.01,0,3851,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,1.05,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1994,0.00,20250224,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N +20250224,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,7855467,3942,17.76,1993,1993,1991,2590,1396,1993,1992.76,0.01,0,-77,1996,1994,1991,1989,1986,1995,1990,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,1993,0.00,20250221,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,N,489730,100,6 억,,910,N,N,0,N,00,N 20250221,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,1,2,0.05,44195381,22194,60.22,1992,1993,1988,2585,1395,1992,1991.32,0.01,0,10891,1994,1993,1991,1990,1988,1993,1990,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.35,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,1993,0.00,20250221,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,N,489730,100,6 억,,849,N,N,0,N,00,N 20250221,151410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,44095731,22144,60.08,1992,1992,1988,2585,1395,1992,1991.32,0.01,0,10892,1994,1993,1991,1990,1988,1993,1990,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.35,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,849,N,N,0,N,00,N 20250221,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,36870747,18517,50.24,1992,1992,1988,2585,1395,1992,1991.18,0.01,0,8895,1994,1993,1991,1990,1988,1993,1990,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,849,N,N,0,N,00,N diff --git a/489790/price/prices-20250201.csv b/489790/price/prices-20250201.csv index 91af4327f438..910a98b73ae2 100644 --- a/489790/price/prices-20250201.csv +++ b/489790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161418,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,46000,-1250,5,-2.65,58181814450,1278664,77.01,46100,46950,44500,61400,33100,47250,45499.99,21.85,0,189894,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,23225,0.00,0.00,12,2.53,0.00,0.00,54500,20250214,-15.60,28400,20241220,61.97,54500,-15.60,20250214,29100,58.08,20250203,54500,-15.60,20250214,28400,61.97,20241220,4.25,N,489790,500,252 억,,11033275,N,N,1609,N,00,N +20250224,151419,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,46100,-1150,5,-2.43,55675340400,1224235,73.73,46100,46950,44500,61400,33100,47250,45477.38,21.85,0,193993,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,23275,0.00,0.00,12,2.42,0.00,0.00,54500,20250214,-15.41,28400,20241220,62.32,54500,-15.41,20250214,29100,58.42,20250203,54500,-15.41,20250214,28400,62.32,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,141416,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45500,-1750,5,-3.70,46191496250,1016440,61.22,46100,46950,44500,61400,33100,47250,45444.05,21.85,0,137349,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,22972,0.00,0.00,12,2.01,0.00,0.00,54500,20250214,-16.51,28400,20241220,60.21,54500,-16.51,20250214,29100,56.36,20250203,54500,-16.51,20250214,28400,60.21,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,131418,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45400,-1850,5,-3.92,41937778750,922891,55.58,46100,46950,44500,61400,33100,47250,45441.37,21.85,0,114492,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,22922,0.00,0.00,12,1.83,0.00,0.00,54500,20250214,-16.70,28400,20241220,59.86,54500,-16.70,20250214,29100,56.01,20250203,54500,-16.70,20250214,28400,59.86,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,121415,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45300,-1950,5,-4.13,38435800800,845584,50.93,46100,46950,44500,61400,33100,47250,45454.34,21.85,0,90166,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,22871,0.00,0.00,12,1.67,0.00,0.00,54500,20250214,-16.88,28400,20241220,59.51,54500,-16.88,20250214,29100,55.67,20250203,54500,-16.88,20250214,28400,59.51,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,111412,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45450,-1800,5,-3.81,34557347250,760166,45.78,46100,46950,44500,61400,33100,47250,45459.82,21.85,0,89729,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,22947,0.00,0.00,12,1.51,0.00,0.00,54500,20250214,-16.61,28400,20241220,60.04,54500,-16.61,20250214,29100,56.19,20250203,54500,-16.61,20250214,28400,60.04,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,101411,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45150,-2100,5,-4.44,30576905900,672506,40.50,46100,46950,44500,61400,33100,47250,45466.61,21.85,0,78318,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,22796,0.00,0.00,12,1.33,0.00,0.00,54500,20250214,-17.16,28400,20241220,58.98,54500,-17.16,20250214,29100,55.15,20250203,54500,-17.16,20250214,28400,58.98,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N +20250224,091419,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,45750,-1500,5,-3.17,11315887800,246140,14.82,46100,46950,45300,61400,33100,47250,45972.39,21.85,0,31189,50083,48666,47333,45916,44583,49375,46625,252,14150,500,33070,50,1,50488390,23098,0.00,0.00,12,0.49,0.00,0.00,54500,20250214,-16.06,28400,20241220,61.09,54500,-16.06,20250214,29100,57.22,20250203,54500,-16.06,20250214,28400,61.09,20241220,4.25,N,489790,500,252 억,,11033275,N,N,944,N,00,N 20250221,161405,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47250,-100,5,-0.21,78553649800,1647907,57.31,46800,48750,46000,61500,33150,47350,47669.90,21.86,0,-72855,52116,49732,48016,45632,43916,48875,44775,252,14150,500,33140,50,1,50488390,23856,0.00,0.00,12,3.26,0.00,0.00,54500,20250214,-13.30,28400,20241220,66.37,54500,-13.30,20250214,29100,62.37,20250203,54500,-13.30,20250214,28400,66.37,20241220,3.97,N,489790,500,252 억,,11037905,N,N,944,N,00,N 20250221,151410,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47300,-50,5,-0.11,75496099950,1583272,55.06,46800,48750,46000,61500,33150,47350,47683.61,21.86,0,-82735,52116,49732,48016,45632,43916,48875,44775,252,14150,500,33140,50,1,50488390,23881,0.00,0.00,12,3.14,0.00,0.00,54500,20250214,-13.21,28400,20241220,66.55,54500,-13.21,20250214,29100,62.54,20250203,54500,-13.21,20250214,28400,66.55,20241220,3.97,N,489790,500,252 억,,11037905,N,N,8411,N,00,N 20250221,141412,57,100.00,KOSPI200,,금융,N,N,N,N, ,N,47200,-150,5,-0.32,68171642450,1428307,49.67,46800,48750,46000,61500,33150,47350,47729.00,21.86,0,-77492,52116,49732,48016,45632,43916,48875,44775,252,14150,500,33140,50,1,50488390,23831,0.00,0.00,12,2.83,0.00,0.00,54500,20250214,-13.39,28400,20241220,66.20,54500,-13.39,20250214,29100,62.20,20250203,54500,-13.39,20250214,28400,66.20,20241220,3.97,N,489790,500,252 억,,11037905,N,N,8411,N,00,N diff --git a/492220/price/prices-20250201.csv b/492220/price/prices-20250201.csv index 81abc1293e34..cd302aea1054 100644 --- a/492220/price/prices-20250201.csv +++ b/492220/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,82455671,41435,153.16,1985,1993,1985,2585,1393,1989,1990.00,1.39,0,-5998,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.67,0.00,0.00,3100,20241212,-35.74,1906,20241213,4.51,1993,-0.05,20250224,1924,3.53,20250102,3100,-35.74,20241212,1906,4.51,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,82449695,41432,153.15,1985,1993,1985,2585,1393,1989,1990.00,1.39,0,-5997,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.67,0.00,0.00,3100,20241212,-35.77,1906,20241213,4.46,1993,-0.10,20250224,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,63102236,31718,117.24,1985,1991,1985,2585,1393,1989,1989.48,1.39,0,-5931,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.51,0.00,0.00,3100,20241212,-35.77,1906,20241213,4.46,1992,-0.05,20250219,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,131418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,54590731,27443,101.44,1985,1991,1985,2585,1393,1989,1989.24,1.39,0,-5931,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.77,1906,20241213,4.46,1992,-0.05,20250219,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,45830331,23043,85.18,1985,1991,1985,2585,1393,1989,1988.90,1.39,0,-5931,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.37,0.00,0.00,3100,20241212,-35.77,1906,20241213,4.46,1992,-0.05,20250219,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,111412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,37452411,18835,69.62,1985,1991,1985,2585,1393,1989,1988.45,1.39,0,-5931,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.30,0.00,0.00,3100,20241212,-35.81,1906,20241213,4.41,1992,-0.10,20250219,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,101411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,31893111,16042,59.30,1985,1991,1985,2585,1393,1989,1988.10,1.39,0,-5931,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,123,0.00,0.00,12,0.26,0.00,0.00,3100,20241212,-35.97,1906,20241213,4.14,1992,-0.35,20250219,1924,3.17,20250102,3100,-35.97,20241212,1906,4.14,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N +20250224,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,218610,110,0.41,1985,1990,1985,2585,1393,1989,1987.36,1.39,0,52,1995,1991,1987,1983,1979,1993,1985,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.81,1906,20241213,4.41,1992,-0.10,20250219,1924,3.43,20250102,3100,-35.81,20241212,1906,4.41,20241213,0.00,N,492220,100,6 억,,86268,N,N,0,N,00,N 20250221,161405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,53766473,27053,42.74,1989,1991,1983,2575,1389,1984,1987.45,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N 20250221,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,53766473,27053,42.74,1989,1991,1983,2575,1389,1984,1987.45,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.44,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N 20250221,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,5,2,0.25,39598790,19934,31.49,1989,1989,1983,2575,1389,1984,1986.49,1.49,0,-6409,1994,1988,1986,1980,1978,1988,1980,6,591,100,1380,1,1,6210000,124,0.00,0.00,12,0.32,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,92743,N,N,0,N,00,N diff --git a/493790/price/prices-20250201.csv b/493790/price/prices-20250201.csv index 108516b34bad..4456cf606ab9 100644 --- a/493790/price/prices-20250201.csv +++ b/493790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,0,3,0.00,105972462,53723,107.85,1974,1974,1968,2560,1381,1972,1972.57,0.27,0,-5745,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,1.01,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,151420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,1,2,0.05,105447710,53457,107.31,1974,1974,1968,2560,1381,1972,1972.57,0.27,0,-5745,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,1.01,0.00,0.00,2190,20250123,-9.91,1911,20250123,3.24,2190,-9.91,20250123,1911,3.24,20250123,2190,-9.91,20250123,1911,3.24,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,141416,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,1,2,0.05,84374895,42775,85.87,1974,1974,1968,2560,1381,1972,1972.53,0.27,0,-5745,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.81,0.00,0.00,2190,20250123,-9.91,1911,20250123,3.24,2190,-9.91,20250123,1911,3.24,20250123,2190,-9.91,20250123,1911,3.24,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,131419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,1,2,0.05,62100830,31483,63.20,1974,1974,1968,2560,1381,1972,1972.52,0.27,0,-5800,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.59,0.00,0.00,2190,20250123,-9.91,1911,20250123,3.24,2190,-9.91,20250123,1911,3.24,20250123,2190,-9.91,20250123,1911,3.24,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,121415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,1,2,0.05,49724276,25210,50.61,1974,1974,1968,2560,1381,1972,1972.40,0.27,0,-5800,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.47,0.00,0.00,2190,20250123,-9.91,1911,20250123,3.24,2190,-9.91,20250123,1911,3.24,20250123,2190,-9.91,20250123,1911,3.24,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,111412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,0,3,0.00,30763977,15597,31.31,1974,1974,1968,2560,1381,1972,1972.43,0.27,0,-5800,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.29,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,101412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,0,3,0.00,19400577,9837,19.75,1974,1974,1968,2560,1381,1972,1972.20,0.27,0,-5800,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.19,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N +20250224,091420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-2,5,-0.10,3828761,1942,3.90,1974,1974,1970,2560,1381,1972,1971.56,0.27,0,-1206,1974,1972,1970,1968,1966,1974,1970,5,588,100,1380,1,1,5310000,105,0.00,0.00,12,0.04,0.00,0.00,2190,20250123,-10.05,1911,20250123,3.09,2190,-10.05,20250123,1911,3.09,20250123,2190,-10.05,20250123,1911,3.09,20250123,0.00,N,493790,100,5 억,,14252,N,N,0,N,00,N 20250221,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,2,2,0.10,98170071,49815,53.68,1970,1972,1968,2560,1379,1970,1970.69,0.38,0,7430,1977,1973,1969,1965,1961,1975,1967,5,590,100,1370,1,1,5310000,105,0.00,0.00,12,0.94,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,20085,N,N,0,N,00,N 20250221,151411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,2,2,0.10,97168295,49307,53.14,1970,1972,1968,2560,1379,1970,1970.68,0.38,0,7720,1977,1973,1969,1965,1961,1975,1967,5,590,100,1370,1,1,5310000,105,0.00,0.00,12,0.93,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,20085,N,N,0,N,00,N 20250221,141412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,2,2,0.10,93267763,47329,51.00,1970,1972,1968,2560,1379,1970,1970.63,0.38,0,7649,1977,1973,1969,1965,1961,1975,1967,5,590,100,1370,1,1,5310000,105,0.00,0.00,12,0.89,0.00,0.00,2190,20250123,-9.95,1911,20250123,3.19,2190,-9.95,20250123,1911,3.19,20250123,2190,-9.95,20250123,1911,3.19,20250123,0.00,N,493790,100,5 억,,20085,N,N,0,N,00,N diff --git a/495810/price/prices-20250201.csv b/495810/price/prices-20250201.csv index 847881c07c0f..a0a5cfd85208 100644 --- a/495810/price/prices-20250201.csv +++ b/495810/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161419,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,151420,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,141416,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,131419,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,121416,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,111413,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,101412,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N +20250224,091420,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250221,161406,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250221,151411,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N 20250221,141412,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,7870,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,N,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250201.csv b/495900/price/prices-20250201.csv index bcbfaa394cd4..0b7daa039c07 100644 --- a/495900/price/prices-20250201.csv +++ b/495900/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161419,57,100.00,KONEX,,,N,N,N,N, ,N,10580,580,2,5.80,368980,33,32.67,11200,11200,10580,11500,8500,10000,11181.21,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,151420,57,100.00,KONEX,,,N,N,N,N, ,N,10580,580,2,5.80,368980,33,32.67,11200,11200,10580,11500,8500,10000,11181.21,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,520,-11.61,24.78,12,0.00,-911.00,427.00,28000,20250110,-62.21,10000,20250221,5.80,28000,-62.21,20250110,10000,5.80,20250221,28000,-62.21,20250110,10000,5.80,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,141417,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,131419,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,121416,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,111413,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,101412,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N +20250224,091420,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10773,10386,10193,9806,9613,10290,9710,25,1500,500,6000,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250221,161406,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250221,151412,57,100.00,KONEX,신저가,,N,N,N,N, ,N,10000,-600,5,-5.66,1068000,101,101.00,10580,10580,10000,12190,9010,10600,10574.26,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,492,-10.98,23.42,12,0.00,-911.00,427.00,28000,20250110,-64.29,10000,20250221,0.00,28000,-64.29,20250110,10000,0.00,20250221,28000,-64.29,20250110,10000,0.00,20250221,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N 20250221,141413,57,100.00,KONEX,,,N,N,N,N, ,N,10600,0,3,0.00,0,0,0.00,0,0,0,12190,9010,10600,0.00,0.00,0,0,10600,10600,10600,10600,10600,10600,10600,25,1590,500,6360,10,1,4915384,521,-11.64,24.82,12,0.00,-911.00,427.00,28000,20250110,-62.14,10600,20250220,0.00,28000,-62.14,20250110,10600,0.00,20250220,28000,-62.14,20250110,10600,0.00,20250220,0.00,N,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/499790/price/prices-20250201.csv b/499790/price/prices-20250201.csv index 147a35f468f8..da93c392c8ce 100644 --- a/499790/price/prices-20250201.csv +++ b/499790/price/prices-20250201.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250224,161419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22650,-100,5,-0.44,1698863750,74829,41.94,22400,23100,22200,29550,15950,22750,22703.28,7.88,0,8598,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4492,0.00,0.00,12,0.38,0.00,0.00,33100,20241223,-31.57,18560,20250203,22.04,23750,-4.63,20250107,18560,22.04,20250203,33100,-31.57,20241223,18560,22.04,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,69,N,00,N +20250224,151421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22750,0,3,0.00,1647472000,72562,40.67,22400,23100,22200,29550,15950,22750,22704.34,7.88,0,7354,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4512,0.00,0.00,12,0.37,0.00,0.00,33100,20241223,-31.27,18560,20250203,22.58,23750,-4.21,20250107,18560,22.58,20250203,33100,-31.27,20241223,18560,22.58,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,141417,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22900,150,2,0.66,1415119550,62402,34.98,22400,23100,22200,29550,15950,22750,22677.47,7.88,0,10311,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4541,0.00,0.00,12,0.31,0.00,0.00,33100,20241223,-30.82,18560,20250203,23.38,23750,-3.58,20250107,18560,23.38,20250203,33100,-30.82,20241223,18560,23.38,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,131420,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22950,200,2,0.88,1195544850,52822,29.61,22400,23100,22200,29550,15950,22750,22633.46,7.88,0,12388,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4551,0.00,0.00,12,0.27,0.00,0.00,33100,20241223,-30.66,18560,20250203,23.65,23750,-3.37,20250107,18560,23.65,20250203,33100,-30.66,20241223,18560,23.65,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,121416,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22850,100,2,0.44,964281700,42749,23.96,22400,23000,22200,29550,15950,22750,22556.82,7.88,0,7254,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4531,0.00,0.00,12,0.22,0.00,0.00,33100,20241223,-30.97,18560,20250203,23.11,23750,-3.79,20250107,18560,23.11,20250203,33100,-30.97,20241223,18560,23.11,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,111413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22400,-350,5,-1.54,681519750,30319,16.99,22400,22850,22200,29550,15950,22750,22478.31,7.88,0,5006,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4442,0.00,0.00,12,0.15,0.00,0.00,33100,20241223,-32.33,18560,20250203,20.69,23750,-5.68,20250107,18560,20.69,20250203,33100,-32.33,20241223,18560,20.69,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,101412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22500,-250,5,-1.10,521328000,23178,12.99,22400,22850,22200,29550,15950,22750,22492.36,7.88,0,3584,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4462,0.00,0.00,12,0.12,0.00,0.00,33100,20241223,-32.02,18560,20250203,21.23,23750,-5.26,20250107,18560,21.23,20250203,33100,-32.02,20241223,18560,21.23,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N +20250224,091421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22350,-400,5,-1.76,210552050,9377,5.26,22400,22850,22200,29550,15950,22750,22454.10,7.88,0,2590,23683,23216,22433,21966,21183,23450,22200,198,6800,1000,15920,50,1,19830841,4432,0.00,0.00,12,0.05,0.00,0.00,33100,20241223,-32.48,18560,20250203,20.42,23750,-5.89,20250107,18560,20.42,20250203,33100,-32.48,20241223,18560,20.42,20250203,0.20,N,499790,1000,198 억,,1562605,N,N,1,N,00,N 20250221,161407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22750,1100,2,5.08,3998849600,178302,113.29,21650,22900,21650,28100,15200,21650,22427.20,7.93,0,-11977,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4512,0.00,0.00,12,0.90,0.00,0.00,33100,20241223,-31.27,18560,20250203,22.58,23750,-4.21,20250107,18560,22.58,20250203,33100,-31.27,20241223,18560,22.58,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,1,N,00,N 20250221,151412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22850,1200,2,5.54,3864809500,172409,109.55,21650,22900,21650,28100,15200,21650,22416.52,7.93,0,-11705,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4531,0.00,0.00,12,0.87,0.00,0.00,33100,20241223,-30.97,18560,20250203,23.11,23750,-3.79,20250107,18560,23.11,20250203,33100,-30.97,20241223,18560,23.11,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N 20250221,141413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22750,1100,2,5.08,3148845650,141006,89.59,21650,22800,21650,28100,15200,21650,22331.29,7.93,0,-2666,23116,22382,21266,20532,19416,22750,20900,198,6450,1000,15150,50,1,19830841,4512,0.00,0.00,12,0.71,0.00,0.00,33100,20241223,-31.27,18560,20250203,22.58,23750,-4.21,20250107,18560,22.58,20250203,33100,-31.27,20241223,18560,22.58,20250203,0.20,N,499790,1000,198 억,,1572079,N,N,48,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 79f7a666b533..1db50482d9da 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2737 +1,2738 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250219,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250219,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250219,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250219,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250219,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250219,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250219,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250219,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250219,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250219,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250219,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250219,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250219,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250219,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250219,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250219,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250219,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20250219,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250219,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250219,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250219,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250219,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250219,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250219,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250219,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250219,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250219,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250219,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250219,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250219,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250219,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250219,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250219,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250219,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250219,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250219,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250219,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250219,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250219,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250219,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250219,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250219,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250219,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250219,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250219,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250219,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250219,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250219,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250219,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250219,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250219,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250219,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250219,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250219,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250219,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250219,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250219,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250219,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250219,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250219,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250219,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250219,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250219,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250219,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250219,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250219,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250219,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250219,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250219,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250219,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250219,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250219,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250219,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250219,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250219,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250219,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250219,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250219,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250219,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250219,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250219,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250219,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250219,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250219,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250219,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250219,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250219,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250219,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250219,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250219,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250219,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250219,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250219,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250219,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250219,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250219,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250219,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250219,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250219,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250219,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250219,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250219,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250219,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250219,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250219,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250219,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250219,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250219,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250219,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250219,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250219,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250219,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250219,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250219,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250219,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250219,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250219,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250219,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250219,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250219,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250219,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250219,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250219,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250219,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250219,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250219,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250219,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250219,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250219,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250219,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250219,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250219,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250219,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250219,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250219,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250219,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250219,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250219,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250219,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250219,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250219,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250219,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250219,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250219,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250219,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250219,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250219,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250219,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250219,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250219,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250219,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250219,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250219,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250219,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250219,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250219,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250219,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250219,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250219,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250219,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250219,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250219,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250219,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250219,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250219,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250219,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250219,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250219,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250219,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250219,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250219,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250219,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250219,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250219,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250219,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250219,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250219,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250219,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250219,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250219,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250219,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250219,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250219,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250219,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250219,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250219,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250219,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250219,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250219,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250219,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250219,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250219,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250219,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250219,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250219,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250219,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250219,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250219,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250219,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250219,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250219,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250219,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250219,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250219,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250219,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250219,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250219,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250219,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250219,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250219,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250219,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250219,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250219,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250219,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250219,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250219,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250219,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250219,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250219,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250219,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250219,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250219,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250219,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250219,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250219,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250219,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250219,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250219,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250219,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250219,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250219,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250219,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250219,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250219,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250219,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250219,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250219,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250219,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250219,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250219,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250219,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250219,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250219,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250219,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250219,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250219,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250219,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250219,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250219,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250219,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250219,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250219,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250219,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250219,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250219,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250219,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250219,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250219,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250219,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250219,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250219,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250219,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250219,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250219,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250219,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250219,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250219,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250219,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250219,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250219,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250219,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250219,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250219,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250219,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250219,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250219,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250219,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250219,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250219,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250219,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250219,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250219,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250219,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250219,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250219,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250219,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250219,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250219,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250219,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250219,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250219,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250219,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250219,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250219,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250219,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250219,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250219,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250219,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250219,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250219,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250219,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250219,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250219,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250219,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250219,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250219,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250219,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250219,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250219,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250219,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250219,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250219,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250219,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250219,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250219,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250219,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250219,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250219,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250219,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250219,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250219,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250219,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250219,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250219,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250219,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250219,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250219,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250219,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250219,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250219,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250219,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250219,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250219,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250219,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250219,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250219,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250219,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250219,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250219,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250219,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250219,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250219,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250219,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250219,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250219,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250219,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250219,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250219,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250219,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250219,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250219,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250219,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250219,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250219,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250219,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250219,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250219,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250219,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250219,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250219,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250219,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250219,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250219,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250219,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250219,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250219,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250219,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250219,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250219,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250219,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250219,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250219,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250219,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250219,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250219,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250219,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250219,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250219,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250219,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250219,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250219,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250219,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250219,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250219,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250219,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250219,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250219,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250219,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250219,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250219,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250219,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250219,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250219,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250219,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250219,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250219,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250219,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250219,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250219,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250219,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250219,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250219,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250219,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250219,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250219,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250219,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250219,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250219,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250219,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250219,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250219,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250219,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250219,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250219,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250219,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250219,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250219,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250219,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250219,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250219,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250219,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250219,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250219,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250219,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250219,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250219,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250219,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250219,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250219,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250219,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250219,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250219,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250219,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250219,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250219,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250219,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250219,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250219,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250219,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250219,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250219,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250219,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250219,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250219,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250219,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250219,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250219,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250219,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250219,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250219,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250219,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250219,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250219,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250219,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250219,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250219,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250219,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250219,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250219,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250219,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250219,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250219,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250219,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250219,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250219,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250219,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250219,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250219,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250219,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250219,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250219,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250219,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250219,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250219,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250219,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250219,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250219,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250219,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250219,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250219,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250219,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250219,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250219,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250219,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250219,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250219,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250219,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250219,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250219,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250219,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250219,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250219,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250219,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250219,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250219,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250219,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250219,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250219,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250219,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250219,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250219,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250219,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250219,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250219,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250219,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250219,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250219,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250219,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250219,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250219,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250219,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250219,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250219,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250219,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250219,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250219,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250219,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250219,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250219,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250219,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250219,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250219,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250219,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250219,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250219,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250219,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250219,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250219,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250219,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250219,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250219,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250219,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250219,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250219,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250219,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250219,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250219,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250219,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250219,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250219,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250219,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250219,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250219,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250219,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250219,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250219,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250219,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250219,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250219,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250219,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250219,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250219,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250219,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250219,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250219,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250219,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250219,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250219,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250219,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250219,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250219,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250219,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250219,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250219,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250219,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250219,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250219,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250219,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250219,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250219,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250219,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250219,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250219,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250219,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250219,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250219,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250219,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250219,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250219,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250219,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250219,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250219,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250219,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250219,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250219,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250219,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250219,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250219,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250219,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250219,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250219,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250219,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250219,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250219,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250219,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250219,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250219,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250219,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250219,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250219,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250219,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250219,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250219,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250219,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250219,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250219,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250219,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250219,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250219,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250219,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250219,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250219,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250219,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250219,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250219,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250219,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250219,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250219,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250219,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250219,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250219,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250219,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250219,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250219,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250219,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250219,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250219,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250219,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250219,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250219,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250219,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250219,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250219,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250219,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250219,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250219,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250219,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250219,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250219,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250219,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250219,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250219,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250219,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250219,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250219,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250219,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250219,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250219,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250219,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250219,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250219,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250219,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250219,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250219,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250219,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250219,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250219,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250219,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250219,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250219,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250219,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250219,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250219,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250219,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250219,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250219,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250219,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250219,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250219,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250219,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250219,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250219,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250219,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250219,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250219,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250219,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250219,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250219,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250219,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250219,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250219,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250219,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250219,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250219,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250219,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250219,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250219,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250219,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250219,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250219,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250219,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250219,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250219,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250219,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250219,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250219,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250219,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250219,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250219,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250219,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250219,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250219,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250219,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250219,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250219,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250219,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250219,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250219,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250219,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250219,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250219,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250219,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250219,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250219,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250219,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250219,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20250219,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250219,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250219,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250219,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250219,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250219,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250219,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250219,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250219,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250219,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250219,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250219,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250219,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250219,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250219,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250219,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250219,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250219,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250219,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250219,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250219,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250219,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250219,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250219,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250219,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250219,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250219,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250219,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250219,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250219,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250219,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250219,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250219,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250219,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250219,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250219,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250219,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250219,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250219,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250219,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250219,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250219,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250219,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250219,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250219,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250219,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250219,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250219,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250219,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250219,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250219,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250219,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250219,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250219,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250219,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250219,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250219,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250219,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250219,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250219,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250219,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250219,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250219,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250219,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250219,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250219,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250219,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250219,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250219,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250219,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250219,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250219,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250219,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20250219,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250219,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250219,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250219,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250219,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250219,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250219,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250219,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250219,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250219,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250219,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250219,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250219,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250219,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250219,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250219,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250219,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250219,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250219,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250219,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250219,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250219,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250219,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250219,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250219,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250219,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250219,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250219,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250219,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250219,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250219,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250219,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250219,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250219,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250219,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250219,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250219,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250219,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250219,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250219,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250219,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250219,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250219,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250219,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250219,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250219,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250219,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250219,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250219,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250219,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250219,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250219,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250219,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250219,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250219,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250219,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250219,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250219,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250219,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250219,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250219,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250219,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250219,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250219,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250219,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250219,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250219,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250219,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250219,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250219,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250219,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250219,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250219,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250219,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250219,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250219,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250219,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250219,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250219,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250219,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250219,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250219,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250219,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250219,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250219,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250219,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250219,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250219,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250219,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250219,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250219,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250219,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250219,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250219,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250219,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250219,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250219,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250219,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250219,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250219,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250219,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250219,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250219,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250219,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250219,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250219,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250219,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250219,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250219,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250219,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250219,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250219,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250219,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250219,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250219,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250219,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250219,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250219,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250219,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250219,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250219,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250219,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250219,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250219,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250219,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250219,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250219,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250219,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250219,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250219,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250219,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250219,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250219,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250219,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250219,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250219,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250219,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250219,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250219,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250219,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250219,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250219,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250219,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250219,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250219,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250219,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250219,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250219,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250219,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250219,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250219,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250219,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250219,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250219,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250219,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250219,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250219,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250219,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250219,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250219,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250219,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250219,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250219,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250219,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250219,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250219,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250219,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250219,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250219,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250219,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250219,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250219,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250219,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250219,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250219,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250219,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250219,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250219,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250219,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250219,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250219,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250219,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250219,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250219,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250219,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250219,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250219,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250219,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250219,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250219,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250219,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250219,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250219,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250219,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250219,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250219,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250219,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250219,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250219,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250219,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250219,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250219,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250219,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250219,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250219,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250219,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250219,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250219,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250219,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250219,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250219,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250219,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250219,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250219,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250219,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250219,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250219,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250219,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250219,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250219,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250219,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250219,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250219,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250219,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250219,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250219,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250219,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250219,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250219,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250219,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250219,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250219,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250219,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250219,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250219,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250219,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250219,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250219,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250219,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250219,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250219,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250219,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250219,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250219,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250219,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250219,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250219,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250219,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250219,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250219,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250219,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250219,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250219,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250219,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250219,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250219,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250219,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250219,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250219,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250219,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250219,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250219,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250219,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250219,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250219,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250219,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250219,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250219,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250219,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250219,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250219,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250219,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250219,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250219,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250219,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250219,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250219,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250219,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250219,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250219,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250219,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250219,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250219,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250219,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250219,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250219,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250219,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250219,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250219,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250219,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250219,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250219,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250219,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250219,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250219,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250219,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250219,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250219,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250219,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250219,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250219,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250219,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250219,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250219,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250219,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250219,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250219,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250219,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250219,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250219,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250219,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250219,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250219,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250219,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250219,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250219,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250219,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250219,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250219,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250219,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250219,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250219,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250219,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250219,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250219,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250219,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250219,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250219,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250219,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250219,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250219,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250219,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250219,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250219,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250219,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250219,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250219,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250219,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250219,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250219,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250219,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250219,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250219,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250219,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250219,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250219,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250219,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250219,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250219,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250219,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250219,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250219,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250219,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250219,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250219,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250219,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250219,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250219,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250219,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250219,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250219,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250219,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250219,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250219,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250219,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250219,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250219,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250219,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250219,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250219,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250219,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250219,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250219,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250219,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250219,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250219,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250219,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250219,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250219,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250219,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250219,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250219,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250219,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250219,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250219,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250219,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250219,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250219,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250219,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250219,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250219,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250219,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250219,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250219,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250219,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250219,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250219,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250219,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250219,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250219,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250219,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250219,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250219,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250219,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250219,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250219,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250219,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250219,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250219,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250219,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250219,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250219,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250219,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250219,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250219,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250219,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250219,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250219,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250219,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250219,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250219,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250219,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250219,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250219,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250219,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250219,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250219,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250219,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250219,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250219,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250219,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250219,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250219,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250219,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250219,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250219,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250219,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250219,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250219,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250219,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250219,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250219,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250219,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250219,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250219,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250219,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250219,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250219,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250219,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250219,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250219,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250219,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250219,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250219,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250219,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250219,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250219,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250219,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250219,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250219,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250219,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250219,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250219,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250219,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250219,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250219,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250219,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250219,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250219,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250219,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250219,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250219,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250219,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250219,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250219,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250219,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250219,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250219,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250219,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250219,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250219,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250219,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250219,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250219,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250219,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250219,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250219,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250219,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250219,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250219,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250219,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250219,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250219,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250219,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250219,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250219,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250219,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250219,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250219,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250219,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250219,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250219,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250219,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250219,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250219,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250219,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250219,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250219,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250219,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250219,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250219,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250219,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250219,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250219,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250219,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250219,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250219,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250219,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250219,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250219,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250219,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250219,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250219,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250219,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250219,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250219,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250219,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250219,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250219,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250219,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250219,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250219,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250219,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250219,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250219,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250219,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250219,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250219,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250219,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250219,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250219,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250219,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250219,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250219,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250219,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250219,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250219,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250219,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250219,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250219,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250219,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250219,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250219,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250219,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250219,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250219,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250219,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250219,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250219,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250219,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250219,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250219,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250219,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250219,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250219,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250219,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250219,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250219,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250219,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250219,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250219,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250219,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250219,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250219,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250219,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250219,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250219,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250219,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250219,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250219,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250219,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250219,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250219,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250219,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250219,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250219,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250219,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250219,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250219,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250219,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250219,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250219,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250219,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250219,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250219,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250219,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250219,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250219,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250219,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250219,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250219,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250219,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250219,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250219,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250219,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250219,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250219,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250219,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250219,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250219,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250219,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250219,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250219,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250219,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250219,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250219,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250219,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250219,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250219,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250219,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250219,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250219,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250219,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250219,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250219,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250219,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250219,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250219,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250219,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250219,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250219,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250219,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250219,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250219,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250219,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250219,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250219,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250219,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250219,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250219,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250219,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250219,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250219,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250219,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250219,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250219,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250219,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250219,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250219,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250219,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250219,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250219,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250219,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250219,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250219,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250219,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250219,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250219,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250219,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250219,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250219,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250219,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250219,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250219,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250219,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250219,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250219,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250219,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250219,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250219,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250219,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250219,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250219,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250219,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250219,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250219,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250219,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250219,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250219,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250219,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250219,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250219,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250219,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250219,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250219,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250219,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250219,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250219,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250219,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250219,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20250219,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250219,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250219,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250219,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250219,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250219,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250219,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250219,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250219,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250219,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250219,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250219,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250219,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250219,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250219,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250219,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250219,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250219,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250219,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250219,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250219,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250219,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250219,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250219,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250219,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250219,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250219,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250219,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250219,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250219,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250219,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250219,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250219,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250219,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250219,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250219,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250219,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250219,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250219,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250219,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250219,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250219,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250219,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250219,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250219,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250219,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250219,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250219,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250219,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250219,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250219,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250219,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250219,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250219,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250219,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250219,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250219,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250219,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250219,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250219,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250219,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250219,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250219,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250219,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250219,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250219,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250219,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250219,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250219,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250219,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250219,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250219,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250219,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250219,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250219,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250219,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250219,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250219,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250219,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250219,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250219,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250219,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250219,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250219,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250219,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250219,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250219,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250219,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250219,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250219,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250219,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250219,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250219,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250219,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250219,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250219,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250219,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250219,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250219,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250219,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250219,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250219,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250219,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250219,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250219,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250219,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250219,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250219,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250219,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250219,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250219,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250219,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250219,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250219,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250219,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250219,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250219,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250219,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250219,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250219,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250219,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250219,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250219,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250219,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250219,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250219,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250219,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250219,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250219,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250219,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250219,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250219,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250219,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250219,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250219,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250219,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250219,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250219,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250219,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250219,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250219,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250219,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250219,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250219,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250219,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250219,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250219,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250219,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250219,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250219,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250219,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250219,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250219,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250219,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250219,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250219,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250219,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250219,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250219,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250219,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250219,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250219,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250219,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250219,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250219,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250219,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250219,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250219,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250219,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250219,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250219,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250219,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250219,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250219,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250219,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250219,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250219,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250219,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250219,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250219,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250219,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250219,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250219,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250219,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250219,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250219,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250219,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250219,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250219,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250219,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250219,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250219,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250219,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250219,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250219,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250219,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250219,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250219,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250219,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250219,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250219,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250219,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250219,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250219,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250219,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250219,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250219,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250219,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250219,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250219,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250219,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250219,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250219,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250219,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250219,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250219,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250219,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250219,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250219,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250219,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250219,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250219,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250219,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250219,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250219,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250219,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250219,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250219,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250219,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250219,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250219,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250219,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250219,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250219,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250219,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250219,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250219,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250219,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250219,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250219,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250219,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250219,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250219,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250219,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250219,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250219,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250219,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250219,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250219,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250219,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250219,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250219,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250219,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250219,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250219,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250219,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250219,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250219,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250219,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250219,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250219,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250219,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250219,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250219,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250219,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250219,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250219,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250219,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250219,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250219,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250219,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250219,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250219,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250219,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250219,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250219,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250219,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250219,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250219,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250219,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250219,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250219,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250219,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250219,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250219,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250219,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250219,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250219,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250219,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250219,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250219,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250219,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250219,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20250219,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250219,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250219,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250219,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250219,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250219,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250219,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250219,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250219,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250219,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250219,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250219,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250219,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250219,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250219,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250219,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250219,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250219,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250219,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250219,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250219,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250219,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250219,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250219,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250219,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250219,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250219,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250219,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250219,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250219,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250219,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250219,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250219,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250219,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250219,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250219,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250219,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250219,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250219,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250219,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250219,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250219,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250219,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250219,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250219,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250219,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250219,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250219,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250219,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250219,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250219,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250219,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250219,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250219,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20250219,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250219,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250219,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250219,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250219,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250219,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250219,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250219,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250219,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250219,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250219,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250219,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250219,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250219,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250219,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250219,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250219,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250219,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250219,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250219,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250219,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250219,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250219,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250219,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250219,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250219,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250219,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250219,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250219,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250219,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250219,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250219,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250219,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250219,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250219,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250219,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250219,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250219,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250219,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250219,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250219,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250219,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20250219,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250219,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250219,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250219,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250219,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250219,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250219,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250219,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250219,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250219,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250219,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250219,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250219,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250219,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250219,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250219,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250219,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250219,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250219,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250219,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250219,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250219,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250219,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250219,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250219,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250219,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250219,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250219,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250219,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250219,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250219,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250219,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250219,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250219,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250219,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250219,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250219,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250219,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250219,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250219,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250219,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250219,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250219,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250219,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250219,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250219,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250219,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250219,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250219,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250219,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250219,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250219,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250219,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250219,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250219,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250219,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250219,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250219,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250219,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250219,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250219,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250219,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250219,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250219,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250219,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250219,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250219,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250219,A227420,KR7227420007,KONEX,도부,1101113623348 -20250219,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250219,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250219,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250219,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250219,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250219,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250219,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250219,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250219,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250219,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250219,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250219,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250219,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250219,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250219,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250219,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250219,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250219,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250219,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250219,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250219,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250219,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250219,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250219,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250219,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250219,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250219,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250219,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250219,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250219,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250219,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250219,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250219,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250219,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250219,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250219,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250219,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250219,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250219,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250219,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250219,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250219,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250219,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250219,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250219,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250219,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250219,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250219,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250219,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250219,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250219,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250219,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250219,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250219,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250219,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250219,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250219,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250219,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250219,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250219,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250219,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250219,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250219,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250219,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250219,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250219,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250219,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250219,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250219,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250219,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250219,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250219,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250219,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250219,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250219,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250219,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250219,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250219,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250219,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250219,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250219,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250219,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250219,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250219,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250219,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250219,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250219,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250219,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250219,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250219,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250219,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250219,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250219,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250219,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250219,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250219,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250219,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250219,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250219,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250219,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250219,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250219,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250219,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250219,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250219,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250219,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250219,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250219,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250219,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250219,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250219,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250219,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250219,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250219,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250219,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250219,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250219,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250219,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250219,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250219,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250219,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250219,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250219,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250219,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250219,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250219,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250219,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250219,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250219,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250219,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250219,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250219,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250219,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250219,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250219,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250219,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250219,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250219,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250219,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250219,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250219,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250219,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250219,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250219,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250219,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250219,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250219,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250219,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250219,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250219,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250219,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250219,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20250219,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250219,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250219,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250219,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250219,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250219,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250219,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250219,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250219,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250219,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250219,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250219,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250219,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250219,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250219,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250219,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250219,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250219,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250219,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250219,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250219,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250219,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250219,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250219,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250219,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250219,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250219,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250219,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250219,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250219,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250219,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250219,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250219,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250219,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250219,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250219,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250219,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250219,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250219,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250219,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250219,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250219,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250219,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250219,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250219,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250219,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250219,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250219,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250219,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250219,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250219,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250219,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250219,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250219,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250219,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250219,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250219,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250219,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250219,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250219,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250219,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250219,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250219,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250219,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250219,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250219,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250219,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250219,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250219,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250219,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250219,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250219,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250219,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250219,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250219,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250219,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250219,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250219,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250219,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250219,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250219,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250219,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250219,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250219,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250219,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250219,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250219,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250219,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250219,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250219,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250219,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250219,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250219,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250219,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250219,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250219,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250219,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250219,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250219,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250219,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250219,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250219,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250219,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250219,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250219,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250219,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250219,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250219,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250219,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250219,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250219,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250219,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250219,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250219,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250219,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250219,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250219,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250219,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250219,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250219,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250219,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250219,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250219,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250219,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250219,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250219,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250219,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250219,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250219,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250219,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20250219,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250219,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250219,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250219,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250219,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250219,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250219,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250219,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250219,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250219,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250219,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250219,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250219,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250219,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250219,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250219,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250219,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250219,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250219,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250219,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250219,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250219,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250219,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250219,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250219,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250219,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250219,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250219,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250219,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250219,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250219,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250219,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250219,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250219,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250219,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250219,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250219,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250219,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250219,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250219,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250219,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250219,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250219,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250219,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250219,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250219,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250219,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250219,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250219,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250219,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250219,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250219,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250219,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250219,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250219,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250219,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250219,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250219,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250219,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250219,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250219,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250219,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250219,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250219,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250219,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250219,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250219,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250219,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250219,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250219,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250219,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250219,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250219,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250219,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250219,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250219,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250219,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250219,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250219,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250219,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250219,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250219,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250219,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250219,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250219,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250219,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250219,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250219,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250219,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250219,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250219,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250219,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250219,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250219,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250219,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250219,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250219,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250219,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250219,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250219,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250219,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250219,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250219,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250219,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250219,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250219,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250219,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250219,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250219,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250219,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250219,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250219,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250219,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250219,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250219,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250219,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250219,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250219,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250219,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250219,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250219,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250219,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250219,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250219,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250219,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250219,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250219,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250219,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250219,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250219,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250219,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250219,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250219,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250219,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250219,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250219,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250219,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250219,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250219,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250219,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250219,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250219,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250219,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250219,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250219,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250219,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250219,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250219,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250219,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250219,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250219,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250219,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250219,A357880,KR7357880004,KOSDAQ,스카이월드와이드,1101115255214 -20250219,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250219,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250219,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250219,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250219,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250219,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250219,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250219,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250219,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250219,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250219,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250219,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250219,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250219,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250219,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250219,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250219,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250219,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250219,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250219,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250219,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250219,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250219,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250219,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250219,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250219,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250219,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250219,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250219,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250219,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250219,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250219,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250219,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250219,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250219,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250219,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250219,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250219,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250219,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250219,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20250219,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250219,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250219,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250219,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250219,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250219,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20250219,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250219,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250219,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250219,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250219,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250219,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250219,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250219,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250219,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250219,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250219,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250219,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250219,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250219,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250219,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250219,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250219,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250219,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250219,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250219,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250219,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250219,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250219,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250219,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250219,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250219,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250219,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250219,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250219,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250219,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250219,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250219,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250219,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250219,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250219,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250219,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250219,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250219,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250219,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250219,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250219,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250219,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250219,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250219,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250219,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250219,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250219,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250219,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250219,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250219,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250219,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250219,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250219,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250219,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250219,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250219,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250219,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250219,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250219,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250219,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250219,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250219,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250219,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250219,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250219,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250219,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250219,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250219,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250219,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250219,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250219,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250219,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250219,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250219,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250219,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250219,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20250219,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250219,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250219,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250219,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250219,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250219,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250219,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250219,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250219,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250219,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250219,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250219,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250219,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250219,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250219,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250219,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250219,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250219,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250219,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250219,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250219,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250219,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250219,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250219,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250219,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250219,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250219,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250219,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250219,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250219,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250219,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250219,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250219,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250219,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250219,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250219,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20250219,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250219,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250219,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250219,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250219,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250219,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250219,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20250219,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250219,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250219,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250219,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250219,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250219,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250219,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250219,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250219,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250219,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250219,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250219,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250219,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250219,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250219,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250219,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250219,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250219,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250219,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250219,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250219,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250219,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250219,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250219,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250219,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250219,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250219,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250219,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250219,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250219,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250219,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250219,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250219,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250219,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250219,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250219,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250219,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250219,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250219,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20250219,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250219,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250219,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250219,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250219,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250219,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250219,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250219,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250219,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250219,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250219,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250219,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250219,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250219,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250219,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250219,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250219,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250219,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250219,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250219,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250219,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250219,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250219,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250219,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250219,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250219,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250219,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250219,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250219,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250219,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250219,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250219,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250219,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250219,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250219,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250219,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250219,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250219,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250219,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250219,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250219,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250219,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250219,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250219,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250219,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250219,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250219,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250219,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250219,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250219,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250219,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250219,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250219,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250219,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250219,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250219,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250219,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250219,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250219,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250219,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250219,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250219,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20250219,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250219,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250219,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250219,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250219,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250219,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250219,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250219,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250219,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250219,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250219,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250219,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250219,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250219,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250219,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250219,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250219,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250219,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250219,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250219,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250219,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250219,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250219,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250219,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250219,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250219,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250219,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250219,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250219,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250219,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250219,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250219,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250219,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250219,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250219,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250219,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250219,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250219,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250219,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250219,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250219,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250219,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250219,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250219,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250219,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250219,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250219,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250219,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250219,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250219,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250219,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250219,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250219,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250219,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250219,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250219,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250219,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250219,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250219,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250219,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250219,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250219,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250219,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250219,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250219,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250219,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250219,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250219,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250219,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250219,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250219,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250219,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250219,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250219,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250219,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250219,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250219,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250219,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250219,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250219,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250219,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250219,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250219,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250219,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250219,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250219,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250219,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250219,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250219,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250219,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250219,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250219,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250219,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250219,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250219,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250219,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250219,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250219,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250219,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250220,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250220,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250220,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250220,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250220,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250220,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250220,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250220,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250220,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250220,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250220,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250220,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250220,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250220,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250220,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250220,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250220,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20250220,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250220,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250220,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250220,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250220,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250220,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250220,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250220,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250220,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250220,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250220,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250220,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250220,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250220,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250220,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250220,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250220,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250220,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250220,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250220,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250220,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250220,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250220,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250220,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250220,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250220,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250220,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250220,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250220,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250220,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250220,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250220,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250220,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250220,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250220,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250220,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250220,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250220,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250220,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250220,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250220,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250220,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250220,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250220,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250220,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250220,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250220,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250220,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250220,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250220,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250220,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250220,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250220,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250220,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250220,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250220,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250220,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250220,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250220,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250220,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250220,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250220,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250220,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250220,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250220,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250220,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250220,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250220,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250220,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250220,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250220,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250220,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250220,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250220,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250220,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250220,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250220,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250220,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250220,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250220,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250220,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250220,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250220,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250220,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250220,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250220,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250220,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250220,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250220,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250220,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250220,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250220,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250220,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250220,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250220,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250220,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250220,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250220,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250220,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250220,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250220,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250220,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250220,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250220,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250220,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250220,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250220,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250220,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250220,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250220,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250220,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250220,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250220,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250220,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250220,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250220,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250220,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250220,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250220,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250220,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250220,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250220,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250220,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250220,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250220,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250220,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250220,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250220,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250220,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250220,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250220,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250220,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250220,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250220,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250220,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250220,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250220,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250220,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250220,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250220,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250220,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250220,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250220,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250220,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250220,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250220,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250220,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250220,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250220,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250220,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250220,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250220,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250220,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250220,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250220,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250220,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250220,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250220,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250220,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250220,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250220,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250220,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250220,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250220,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250220,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250220,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250220,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250220,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250220,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250220,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250220,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250220,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250220,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250220,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250220,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250220,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250220,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250220,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250220,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250220,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250220,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250220,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250220,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250220,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250220,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250220,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250220,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250220,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250220,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250220,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250220,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250220,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250220,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250220,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250220,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250220,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250220,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250220,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250220,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250220,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250220,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250220,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250220,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250220,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250220,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250220,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250220,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250220,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250220,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250220,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250220,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250220,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250220,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250220,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250220,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250220,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250220,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250220,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250220,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250220,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250220,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250220,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250220,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250220,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250220,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250220,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250220,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250220,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250220,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250220,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250220,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250220,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250220,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250220,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250220,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250220,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250220,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250220,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250220,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250220,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250220,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250220,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250220,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250220,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250220,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250220,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250220,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250220,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250220,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250220,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250220,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250220,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250220,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250220,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250220,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250220,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250220,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250220,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250220,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250220,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250220,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250220,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250220,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250220,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250220,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250220,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250220,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250220,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250220,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250220,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250220,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250220,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250220,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250220,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250220,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250220,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250220,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250220,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250220,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250220,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250220,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250220,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250220,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250220,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250220,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250220,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250220,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250220,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250220,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250220,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250220,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250220,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250220,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250220,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250220,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250220,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250220,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250220,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250220,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250220,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250220,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250220,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250220,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250220,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250220,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250220,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250220,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250220,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250220,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250220,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250220,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250220,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250220,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250220,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250220,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250220,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250220,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250220,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250220,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250220,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250220,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250220,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250220,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250220,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250220,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250220,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250220,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250220,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250220,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250220,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250220,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250220,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250220,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250220,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250220,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250220,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250220,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250220,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250220,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250220,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250220,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250220,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250220,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250220,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250220,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250220,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250220,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250220,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250220,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250220,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250220,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250220,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250220,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250220,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250220,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250220,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250220,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250220,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250220,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250220,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250220,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250220,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250220,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250220,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250220,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250220,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250220,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250220,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250220,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250220,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250220,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250220,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250220,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250220,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250220,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250220,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250220,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250220,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250220,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250220,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250220,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250220,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250220,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250220,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250220,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250220,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250220,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250220,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250220,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250220,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250220,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250220,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250220,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250220,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250220,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250220,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250220,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250220,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250220,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250220,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250220,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250220,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250220,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250220,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250220,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250220,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250220,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250220,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250220,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250220,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250220,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250220,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250220,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250220,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250220,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250220,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250220,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250220,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250220,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250220,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250220,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250220,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250220,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250220,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250220,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250220,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250220,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250220,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250220,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250220,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250220,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250220,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250220,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250220,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250220,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250220,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250220,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250220,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250220,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250220,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250220,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250220,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250220,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250220,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250220,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250220,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250220,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250220,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250220,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250220,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250220,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250220,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250220,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250220,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250220,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250220,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250220,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250220,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250220,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250220,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250220,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250220,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250220,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250220,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250220,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250220,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250220,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250220,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250220,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250220,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250220,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250220,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250220,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250220,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250220,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250220,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250220,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250220,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250220,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250220,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250220,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250220,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250220,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250220,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250220,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250220,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250220,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250220,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250220,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250220,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250220,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250220,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250220,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250220,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250220,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250220,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250220,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250220,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250220,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250220,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250220,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250220,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250220,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250220,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250220,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250220,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250220,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250220,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250220,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250220,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250220,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250220,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250220,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250220,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250220,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250220,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250220,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250220,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250220,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250220,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250220,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250220,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250220,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250220,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250220,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250220,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250220,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250220,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250220,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250220,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250220,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250220,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250220,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250220,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250220,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250220,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250220,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250220,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250220,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250220,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250220,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250220,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250220,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250220,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250220,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250220,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250220,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250220,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250220,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250220,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250220,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250220,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250220,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250220,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250220,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250220,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250220,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250220,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250220,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250220,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250220,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250220,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250220,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250220,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250220,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250220,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250220,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250220,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250220,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250220,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250220,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250220,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250220,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250220,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250220,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250220,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250220,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250220,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250220,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250220,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250220,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250220,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250220,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250220,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250220,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250220,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250220,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250220,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250220,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250220,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250220,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250220,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250220,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250220,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250220,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250220,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250220,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250220,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250220,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250220,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250220,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250220,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250220,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250220,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250220,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250220,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250220,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250220,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250220,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250220,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250220,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250220,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250220,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250220,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250220,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250220,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250220,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250220,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250220,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250220,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250220,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250220,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250220,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250220,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250220,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250220,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250220,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250220,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250220,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250220,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250220,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250220,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250220,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250220,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250220,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250220,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250220,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250220,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250220,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250220,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250220,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250220,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250220,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250220,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250220,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250220,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250220,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250220,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250220,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250220,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250220,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250220,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250220,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250220,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250220,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250220,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250220,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250220,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250220,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250220,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250220,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250220,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250220,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250220,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250220,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250220,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250220,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250220,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250220,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250220,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250220,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250220,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250220,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250220,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250220,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250220,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250220,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250220,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250220,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250220,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250220,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250220,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250220,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250220,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250220,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250220,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250220,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250220,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250220,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250220,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250220,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250220,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250220,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250220,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250220,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250220,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250220,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250220,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250220,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20250220,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250220,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250220,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250220,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250220,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250220,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250220,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250220,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250220,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250220,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250220,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250220,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250220,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250220,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250220,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250220,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250220,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250220,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250220,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250220,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250220,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250220,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250220,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250220,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250220,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250220,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250220,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250220,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250220,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250220,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250220,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250220,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250220,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250220,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250220,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250220,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250220,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250220,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250220,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250220,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250220,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250220,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250220,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250220,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250220,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250220,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250220,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250220,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250220,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250220,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250220,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250220,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250220,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250220,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250220,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250220,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250220,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250220,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250220,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250220,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250220,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250220,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250220,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250220,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250220,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250220,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250220,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250220,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250220,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250220,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250220,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250220,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250220,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20250220,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250220,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250220,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250220,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250220,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250220,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250220,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250220,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250220,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250220,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250220,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250220,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250220,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250220,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250220,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250220,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250220,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250220,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250220,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250220,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250220,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250220,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250220,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250220,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250220,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250220,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250220,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250220,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250220,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250220,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250220,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250220,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250220,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250220,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250220,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250220,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250220,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250220,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250220,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250220,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250220,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250220,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250220,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250220,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250220,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250220,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250220,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250220,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250220,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250220,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250220,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250220,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250220,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250220,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250220,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250220,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250220,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250220,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250220,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250220,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250220,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250220,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250220,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250220,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250220,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250220,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250220,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250220,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250220,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250220,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250220,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250220,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250220,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250220,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250220,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250220,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250220,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250220,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250220,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250220,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250220,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250220,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250220,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250220,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250220,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250220,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250220,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250220,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250220,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250220,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250220,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250220,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250220,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250220,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250220,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250220,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250220,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250220,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250220,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250220,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250220,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250220,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250220,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250220,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250220,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250220,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250220,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250220,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250220,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250220,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250220,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250220,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250220,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250220,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250220,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250220,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250220,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250220,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250220,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250220,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250220,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250220,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250220,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250220,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250220,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250220,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250220,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250220,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250220,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250220,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250220,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250220,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250220,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250220,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250220,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250220,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250220,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250220,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250220,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250220,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250220,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250220,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250220,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250220,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250220,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250220,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250220,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250220,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250220,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250220,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250220,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250220,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250220,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250220,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250220,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250220,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250220,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250220,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250220,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250220,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250220,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250220,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250220,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250220,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250220,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250220,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250220,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250220,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250220,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250220,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250220,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250220,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250220,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250220,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250220,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250220,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250220,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250220,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250220,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250220,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250220,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250220,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250220,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250220,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250220,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250220,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250220,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250220,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250220,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250220,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250220,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250220,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250220,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250220,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250220,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250220,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250220,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250220,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250220,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250220,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250220,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250220,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250220,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250220,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250220,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250220,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250220,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250220,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250220,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250220,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250220,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250220,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250220,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250220,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250220,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250220,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250220,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250220,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250220,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250220,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250220,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250220,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250220,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250220,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250220,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250220,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250220,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250220,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250220,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250220,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250220,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250220,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250220,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250220,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250220,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250220,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250220,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250220,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250220,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250220,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250220,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250220,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250220,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250220,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250220,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250220,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250220,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250220,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250220,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250220,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250220,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250220,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250220,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250220,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250220,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250220,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250220,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250220,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250220,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250220,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250220,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250220,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250220,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250220,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250220,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250220,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250220,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250220,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250220,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250220,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250220,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250220,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250220,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250220,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250220,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250220,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250220,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250220,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250220,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250220,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250220,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250220,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250220,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250220,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250220,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250220,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250220,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250220,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250220,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250220,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250220,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250220,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250220,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250220,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250220,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250220,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250220,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250220,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250220,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250220,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250220,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250220,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250220,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250220,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250220,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250220,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250220,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250220,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250220,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250220,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250220,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250220,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250220,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250220,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250220,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250220,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250220,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250220,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250220,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250220,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250220,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250220,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250220,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250220,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250220,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250220,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250220,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250220,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250220,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250220,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250220,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250220,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250220,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250220,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250220,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250220,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250220,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250220,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250220,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250220,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250220,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250220,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250220,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250220,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250220,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250220,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250220,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250220,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250220,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250220,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250220,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250220,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250220,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250220,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250220,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250220,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250220,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250220,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250220,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250220,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250220,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250220,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250220,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250220,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250220,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250220,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250220,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250220,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250220,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250220,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250220,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250220,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250220,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250220,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250220,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250220,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250220,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250220,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250220,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250220,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250220,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250220,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250220,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250220,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250220,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250220,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250220,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250220,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250220,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250220,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250220,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250220,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250220,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250220,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250220,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250220,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250220,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250220,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250220,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250220,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250220,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250220,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250220,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250220,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250220,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250220,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250220,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250220,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250220,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250220,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250220,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250220,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250220,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250220,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250220,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250220,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250220,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250220,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250220,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250220,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250220,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250220,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250220,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250220,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250220,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250220,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250220,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250220,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250220,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250220,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250220,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250220,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250220,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250220,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250220,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250220,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250220,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250220,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250220,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250220,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250220,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250220,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250220,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250220,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250220,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250220,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250220,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250220,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250220,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250220,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250220,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250220,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250220,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250220,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250220,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250220,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250220,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250220,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250220,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250220,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250220,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250220,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250220,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250220,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250220,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250220,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250220,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250220,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250220,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250220,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250220,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250220,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250220,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250220,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250220,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250220,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250220,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250220,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250220,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250220,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250220,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250220,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250220,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250220,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250220,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250220,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250220,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250220,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250220,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250220,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250220,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250220,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250220,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250220,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250220,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250220,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250220,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250220,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250220,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250220,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250220,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250220,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250220,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250220,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250220,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250220,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250220,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250220,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250220,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250220,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250220,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250220,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250220,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250220,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250220,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250220,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250220,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250220,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250220,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250220,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250220,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250220,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250220,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250220,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250220,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250220,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250220,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250220,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250220,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250220,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250220,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250220,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250220,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250220,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250220,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250220,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250220,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250220,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250220,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250220,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250220,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250220,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250220,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250220,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250220,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250220,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250220,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250220,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250220,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250220,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250220,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250220,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250220,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250220,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250220,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250220,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250220,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250220,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250220,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250220,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250220,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250220,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250220,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250220,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250220,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250220,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250220,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250220,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250220,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250220,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250220,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250220,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250220,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250220,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250220,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250220,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250220,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250220,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250220,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250220,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250220,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250220,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250220,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250220,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250220,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250220,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250220,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250220,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250220,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250220,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250220,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250220,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250220,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250220,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250220,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250220,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250220,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250220,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250220,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250220,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250220,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250220,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250220,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250220,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250220,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250220,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250220,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250220,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250220,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250220,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250220,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250220,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250220,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250220,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250220,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250220,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250220,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250220,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250220,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250220,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250220,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250220,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250220,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250220,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250220,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250220,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250220,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250220,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250220,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250220,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250220,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250220,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250220,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250220,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250220,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250220,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250220,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250220,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250220,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250220,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250220,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250220,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250220,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250220,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250220,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250220,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250220,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250220,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250220,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250220,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250220,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250220,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250220,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250220,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250220,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250220,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250220,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250220,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250220,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250220,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250220,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250220,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250220,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250220,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250220,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250220,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250220,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250220,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250220,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250220,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250220,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250220,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250220,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250220,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250220,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250220,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250220,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250220,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250220,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250220,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250220,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250220,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250220,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250220,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250220,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250220,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250220,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250220,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250220,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250220,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20250220,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250220,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250220,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250220,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250220,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250220,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250220,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250220,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250220,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250220,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250220,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250220,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250220,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250220,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250220,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250220,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250220,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250220,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250220,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250220,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250220,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250220,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250220,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250220,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250220,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250220,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250220,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250220,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250220,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250220,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250220,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250220,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250220,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250220,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250220,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250220,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250220,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250220,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250220,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250220,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250220,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250220,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250220,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250220,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250220,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250220,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250220,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250220,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250220,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250220,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250220,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250220,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250220,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250220,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250220,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250220,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250220,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250220,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250220,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250220,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250220,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250220,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250220,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250220,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250220,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250220,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250220,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250220,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250220,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250220,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250220,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250220,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250220,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250220,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250220,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250220,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250220,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250220,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250220,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250220,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250220,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250220,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250220,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250220,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250220,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250220,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250220,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250220,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250220,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250220,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250220,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250220,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250220,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250220,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250220,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250220,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250220,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250220,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250220,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250220,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250220,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250220,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250220,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250220,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250220,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250220,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250220,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250220,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250220,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250220,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250220,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250220,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250220,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250220,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250220,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250220,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250220,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250220,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250220,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250220,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250220,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250220,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250220,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250220,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250220,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250220,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250220,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250220,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250220,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250220,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250220,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250220,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250220,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250220,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250220,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250220,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250220,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250220,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250220,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250220,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250220,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250220,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250220,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250220,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250220,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250220,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250220,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250220,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250220,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250220,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250220,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250220,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250220,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250220,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250220,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250220,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250220,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250220,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250220,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250220,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250220,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250220,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250220,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250220,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250220,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250220,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250220,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250220,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250220,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250220,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250220,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250220,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250220,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250220,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250220,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250220,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250220,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250220,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250220,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250220,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250220,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250220,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250220,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250220,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250220,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250220,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250220,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250220,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250220,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250220,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250220,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250220,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250220,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250220,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250220,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250220,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250220,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250220,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250220,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250220,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250220,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250220,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250220,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250220,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250220,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250220,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250220,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250220,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250220,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250220,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250220,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250220,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250220,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250220,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250220,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250220,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250220,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250220,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250220,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250220,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250220,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250220,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250220,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250220,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250220,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250220,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20250220,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250220,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250220,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250220,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250220,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250220,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250220,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250220,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250220,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250220,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250220,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250220,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250220,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250220,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250220,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250220,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250220,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250220,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250220,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250220,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250220,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250220,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250220,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250220,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250220,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250220,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250220,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250220,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250220,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250220,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250220,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250220,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250220,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250220,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250220,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250220,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250220,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250220,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250220,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250220,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250220,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250220,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250220,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250220,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250220,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250220,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250220,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250220,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250220,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250220,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250220,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250220,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250220,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250220,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250220,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250220,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250220,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250220,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250220,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250220,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250220,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250220,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250220,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250220,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250220,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250220,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250220,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250220,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250220,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250220,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250220,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250220,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250220,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250220,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250220,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250220,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250220,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250220,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250220,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250220,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250220,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250220,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250220,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250220,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250220,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250220,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250220,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250220,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250220,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250220,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250220,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250220,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250220,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250220,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250220,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250220,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250220,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250220,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250220,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250220,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250220,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250220,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250220,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250220,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250220,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250220,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250220,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250220,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250220,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250220,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250220,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250220,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250220,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250220,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250220,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250220,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250220,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250220,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250220,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250220,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250220,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20250220,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250220,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250220,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250220,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250220,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250220,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250220,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250220,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250220,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250220,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250220,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250220,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250220,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250220,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250220,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250220,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250220,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250220,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250220,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250220,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250220,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250220,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250220,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250220,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250220,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250220,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250220,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250220,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250220,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250220,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250220,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250220,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250220,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250220,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250220,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250220,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250220,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250220,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250220,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250220,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250220,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250220,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20250220,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250220,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250220,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250220,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250220,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250220,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250220,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250220,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250220,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250220,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250220,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250220,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250220,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250220,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250220,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250220,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250220,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250220,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250220,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250220,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250220,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250220,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250220,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250220,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250220,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250220,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250220,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250220,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250220,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250220,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250220,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250220,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250220,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250220,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250220,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250220,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250220,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250220,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250220,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250220,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250220,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250220,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250220,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250220,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250220,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250220,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250220,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250220,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250220,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250220,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250220,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250220,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250220,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250220,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250220,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250220,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250220,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250220,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250220,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250220,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250220,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250220,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250220,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250220,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250220,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250220,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250220,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250220,A227420,KR7227420007,KONEX,도부,1101113623348 +20250220,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250220,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250220,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250220,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250220,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250220,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250220,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250220,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250220,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250220,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250220,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250220,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250220,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250220,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250220,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250220,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250220,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250220,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250220,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250220,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250220,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250220,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250220,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250220,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250220,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250220,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250220,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250220,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250220,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250220,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250220,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250220,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250220,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250220,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250220,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250220,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250220,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250220,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250220,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250220,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250220,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250220,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250220,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250220,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250220,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250220,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250220,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250220,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250220,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250220,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250220,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250220,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250220,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250220,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250220,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250220,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250220,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250220,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250220,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250220,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250220,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250220,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250220,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250220,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250220,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250220,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250220,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250220,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250220,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250220,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250220,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250220,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250220,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250220,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250220,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250220,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250220,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250220,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250220,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250220,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250220,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250220,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250220,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250220,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250220,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250220,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250220,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250220,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250220,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250220,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250220,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250220,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250220,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250220,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250220,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250220,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250220,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250220,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250220,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250220,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250220,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250220,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250220,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250220,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250220,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250220,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250220,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250220,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250220,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250220,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250220,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250220,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250220,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250220,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250220,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250220,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250220,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250220,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250220,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250220,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250220,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250220,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250220,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250220,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250220,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250220,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250220,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250220,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250220,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250220,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250220,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250220,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250220,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250220,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250220,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250220,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250220,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250220,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250220,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250220,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250220,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250220,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250220,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250220,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250220,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250220,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250220,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250220,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250220,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250220,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250220,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250220,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20250220,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250220,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250220,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250220,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250220,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250220,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250220,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250220,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250220,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250220,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250220,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250220,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250220,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250220,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250220,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250220,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250220,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250220,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250220,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250220,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250220,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250220,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250220,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250220,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250220,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250220,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250220,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250220,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250220,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250220,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250220,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250220,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250220,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250220,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250220,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250220,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250220,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250220,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250220,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250220,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250220,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250220,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250220,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250220,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250220,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250220,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250220,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250220,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250220,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250220,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250220,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250220,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250220,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250220,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250220,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250220,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250220,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250220,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250220,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250220,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250220,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250220,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250220,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250220,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250220,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250220,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250220,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250220,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250220,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250220,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250220,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250220,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250220,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250220,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250220,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250220,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250220,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250220,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250220,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250220,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250220,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250220,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250220,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250220,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250220,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250220,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250220,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250220,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250220,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250220,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250220,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250220,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250220,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250220,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250220,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250220,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250220,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250220,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250220,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250220,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250220,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250220,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250220,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250220,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250220,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250220,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250220,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250220,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250220,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250220,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250220,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250220,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250220,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250220,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250220,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250220,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250220,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250220,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250220,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250220,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250220,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250220,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250220,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250220,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250220,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250220,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250220,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250220,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250220,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250220,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20250220,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250220,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250220,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250220,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250220,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250220,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250220,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250220,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250220,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250220,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250220,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250220,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250220,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250220,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250220,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250220,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250220,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250220,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250220,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250220,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250220,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250220,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250220,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250220,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250220,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250220,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250220,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250220,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250220,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250220,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250220,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250220,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250220,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250220,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250220,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250220,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250220,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250220,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250220,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250220,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250220,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250220,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250220,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250220,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250220,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250220,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250220,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250220,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250220,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250220,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250220,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250220,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250220,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250220,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250220,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250220,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250220,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250220,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250220,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250220,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250220,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250220,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250220,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250220,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250220,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250220,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250220,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250220,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250220,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250220,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250220,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250220,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250220,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250220,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250220,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250220,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250220,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250220,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250220,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250220,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250220,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250220,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250220,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250220,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250220,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250220,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250220,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250220,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250220,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250220,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250220,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250220,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250220,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250220,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250220,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250220,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250220,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250220,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250220,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250220,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250220,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250220,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250220,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250220,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250220,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250220,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250220,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250220,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250220,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250220,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250220,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250220,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250220,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250220,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250220,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250220,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250220,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250220,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250220,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250220,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250220,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250220,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250220,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250220,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250220,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250220,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250220,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250220,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250220,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20250220,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250220,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250220,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250220,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250220,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250220,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250220,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250220,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250220,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250220,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250220,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250220,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250220,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250220,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250220,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250220,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250220,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250220,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250220,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250220,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250220,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250220,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250220,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250220,A357880,KR7357880004,KOSDAQ,스카이월드와이드,1101115255214 +20250220,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250220,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250220,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250220,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250220,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250220,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250220,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250220,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250220,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250220,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250220,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250220,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250220,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250220,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250220,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250220,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250220,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250220,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250220,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250220,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250220,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250220,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250220,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250220,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250220,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250220,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250220,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250220,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250220,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250220,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250220,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250220,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250220,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250220,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250220,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250220,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250220,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250220,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250220,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250220,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20250220,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250220,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250220,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250220,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250220,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250220,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20250220,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250220,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250220,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250220,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250220,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250220,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250220,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250220,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250220,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250220,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250220,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250220,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250220,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250220,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250220,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250220,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250220,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250220,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250220,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250220,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250220,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250220,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250220,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250220,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250220,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250220,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250220,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250220,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250220,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250220,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250220,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250220,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250220,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250220,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250220,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250220,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250220,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250220,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250220,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250220,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250220,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250220,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250220,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250220,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250220,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250220,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250220,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250220,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250220,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250220,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250220,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250220,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250220,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250220,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250220,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250220,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250220,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250220,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250220,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250220,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250220,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250220,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250220,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250220,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250220,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250220,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250220,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250220,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250220,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250220,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250220,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250220,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250220,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250220,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250220,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250220,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20250220,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250220,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250220,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250220,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250220,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250220,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250220,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250220,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250220,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250220,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250220,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250220,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250220,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250220,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250220,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250220,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250220,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250220,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250220,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250220,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250220,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250220,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250220,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250220,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250220,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250220,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250220,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250220,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250220,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250220,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250220,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250220,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250220,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250220,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250220,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250220,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20250220,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250220,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250220,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250220,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250220,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250220,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250220,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20250220,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250220,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250220,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250220,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250220,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250220,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250220,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250220,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250220,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250220,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250220,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250220,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250220,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250220,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250220,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250220,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250220,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250220,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250220,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250220,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250220,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250220,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250220,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250220,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250220,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250220,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250220,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250220,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250220,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250220,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250220,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250220,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250220,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250220,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250220,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250220,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250220,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250220,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250220,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20250220,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250220,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250220,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250220,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250220,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250220,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250220,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250220,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250220,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250220,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250220,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250220,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250220,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250220,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250220,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250220,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250220,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250220,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250220,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250220,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250220,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250220,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250220,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250220,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250220,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250220,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250220,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250220,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250220,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250220,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250220,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250220,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250220,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250220,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250220,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250220,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250220,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250220,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250220,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250220,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250220,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250220,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250220,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250220,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250220,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250220,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250220,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250220,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250220,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250220,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250220,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250220,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250220,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250220,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250220,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250220,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250220,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250220,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250220,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250220,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250220,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250220,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20250220,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250220,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250220,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250220,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250220,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250220,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250220,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250220,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250220,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250220,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250220,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250220,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250220,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250220,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250220,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250220,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250220,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250220,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250220,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250220,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250220,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250220,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250220,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250220,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250220,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250220,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250220,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250220,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250220,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250220,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250220,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250220,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250220,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250220,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250220,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250220,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250220,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250220,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250220,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250220,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250220,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250220,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250220,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250220,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250220,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250220,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250220,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250220,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250220,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250220,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250220,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250220,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250220,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250220,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250220,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250220,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250220,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250220,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250220,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250220,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250220,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250220,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250220,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250220,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250220,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250220,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250220,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250220,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250220,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250220,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250220,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250220,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250220,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250220,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250220,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250220,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250220,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250220,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250220,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250220,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250220,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250220,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250220,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250220,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250220,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250220,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250220,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250220,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250220,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250220,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250220,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250220,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250220,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250220,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250220,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250220,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250220,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250220,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250220,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250220,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250224/top30-atvtr-20250224-090003.csv b/top30/20250224/top30-atvtr-20250224-090003.csv new file mode 100644 index 000000000000..0bd7d42f309d --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-090003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DSC인베스트먼트,241520,1,4950,3,0,0.00,186394,1196421,27496125,186394,0.00,15.58,0.68,0.68,922650300,0.68,0.68,922650300 +비아이매트릭스,413640,2,9680,2,980,11.26,25593,223885,7206940,25593,11.26,11.43,0.36,0.36,236063200,0.34,0.34,236063200 +흥아해운,003280,3,1932,2,137,7.63,678591,1923889,240424899,678591,7.63,35.27,0.28,0.28,1305439334,0.28,0.28,1305439334 +한국첨단소재,062970,4,5460,5,-260,-4.55,52829,3360988,19736818,52829,-4.55,1.57,0.27,0.27,290380300,0.27,0.27,290380300 +TIGER 미국나스닥바이오,203780,5,24185,3,0,0.00,4547,20463,2380000,4547,0.00,22.22,0.19,0.19,109969195,0.19,0.19,109969195 +에이치브이엠,295310,6,28000,5,-500,-1.75,21432,482060,11901931,21432,-1.75,4.45,0.18,0.18,600572900,0.18,0.18,600572900 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,7,21400,2,1500,7.54,16157,545332,9000000,16157,7.54,2.96,0.18,0.18,346483690,0.18,0.18,346483690 +범양건영,002410,8,3320,2,120,3.75,37394,956179,27479820,37394,3.75,3.91,0.14,0.14,123975880,0.14,0.14,123975880 +로보티즈,108490,9,33050,5,-550,-1.64,17841,497155,13207510,17841,-1.64,3.59,0.14,0.14,585822000,0.13,0.13,585822000 +TS인베스트먼트,246690,10,1393,3,0,0.00,48948,11490878,41477862,48948,0.00,0.43,0.12,0.12,68184564,0.12,0.12,68184564 +메가터치,446540,11,3640,3,0,0.00,24172,231194,20771000,24172,0.00,10.46,0.12,0.12,87986080,0.12,0.12,87986080 +에스오에스랩,464080,12,12880,5,-290,-2.20,19898,779238,17681830,19898,-2.20,2.55,0.11,0.11,254789340,0.11,0.11,254789340 +동국생명과학,303810,13,14160,3,0,0.00,17147,2838063,15992070,17147,0.00,0.60,0.11,0.11,242801520,0.11,0.11,242801520 +신테카바이오,226330,14,7330,5,-310,-4.06,16183,170088,15258475,16183,-4.06,9.51,0.11,0.11,119266810,0.11,0.11,119266810 +엔시스,333620,15,8910,5,-40,-0.45,9458,202371,10556344,9458,-0.45,4.67,0.09,0.09,84085880,0.09,0.09,84085880 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,16,19270,2,880,4.79,890,21025,1000000,890,4.79,4.23,0.09,0.09,17150300,0.09,0.09,17150300 +TIMEFOLIO 글로벌우주테크&방산액티브,478150,17,14370,5,-110,-0.76,5843,214038,6750000,5843,-0.76,2.73,0.09,0.09,83642765,0.09,0.09,83642765 +파이버프로,368770,18,6700,2,220,3.40,28129,654210,32854225,28129,3.40,4.30,0.09,0.09,188048780,0.09,0.09,188048780 +이스트소프트,047560,19,23000,5,-550,-2.34,9863,924598,11617642,9863,-2.34,1.07,0.08,0.08,227048900,0.08,0.08,227048900 +갤럭시아에스엠,011420,20,2020,5,-20,-0.98,22585,1141926,27549644,22585,-0.98,1.98,0.08,0.08,45504915,0.08,0.08,45504915 +이수스페셜티케미컬,457190,21,53200,5,-1200,-2.21,23575,1675506,30208280,23575,-2.21,1.41,0.08,0.08,1259169600,0.08,0.08,1259169600 +셀바스AI,108860,22,14800,5,-170,-1.14,19047,455979,26914790,19047,-1.14,4.18,0.07,0.07,280582520,0.07,0.07,280582520 +대동기어,008830,23,20600,3,0,0.00,6066,528659,8987520,6066,0.00,1.15,0.07,0.07,124959600,0.07,0.07,124959600 +타이거일렉,219130,24,13300,3,0,0.00,4000,21161,6314290,4000,0.00,18.90,0.06,0.06,53200000,0.06,0.06,53200000 +삼화전기,009470,25,42050,2,300,0.72,4195,131858,6613820,4195,0.72,3.18,0.06,0.06,175943750,0.06,0.06,175943750 +현대에버다임,041440,26,9640,3,0,0.00,9728,602162,17915944,9728,0.00,1.62,0.05,0.05,93777920,0.05,0.05,93777920 +포바이포,389140,27,7090,3,0,0.00,5832,345587,11112735,5832,0.00,1.69,0.05,0.05,41348880,0.05,0.05,41348880 +클리노믹스,352770,28,584,3,0,0.00,20322,26394136,38886113,20322,0.00,0.08,0.05,0.05,11868048,0.05,0.05,11868048 +브릿지바이오테라퓨틱스,288330,29,4875,5,-145,-2.89,23035,2739793,50411730,23035,-2.89,0.84,0.05,0.05,114556190,0.05,0.05,114556190 +포스코엠텍,009520,30,14210,5,-350,-2.40,18947,3368516,41642703,18947,-2.40,0.56,0.05,0.05,270799970,0.05,0.05,270799970 diff --git a/top30/20250224/top30-atvtr-20250224-091002.csv b/top30/20250224/top30-atvtr-20250224-091002.csv new file mode 100644 index 000000000000..c220136666b2 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,25500,2,17000,200.00,4268872,0,6851000,4268872,200.00,0.00,62.31,62.31,106459354500,60.94,60.94,106459354500 +삼성공조,006660,2,15950,2,2430,17.97,2173523,780431,8126314,2173523,17.97,278.50,26.75,26.75,34236825560,26.41,26.41,34236825560 +SOL 머니마켓액티브,484890,3,51190,3,0,0.00,50160,7003,246000,50160,0.00,716.26,20.39,20.39,2567765400,20.39,20.39,2567765400 +원익홀딩스,030530,4,4525,2,185,4.26,11663214,23480004,77237981,11663214,4.26,49.67,15.10,15.10,52051716670,14.89,14.89,52051716670 +유투바이오,221800,5,3585,1,825,29.89,1346838,49524,11287196,1346838,29.89,2719.57,11.93,11.93,4512877725,11.15,11.15,4512877725 +수젠텍,253840,6,7230,2,1430,24.66,1934839,102013,16743200,1934839,24.66,1896.66,11.56,11.56,13436605590,11.10,11.10,13436605590 +한농화성,011500,7,19260,2,660,3.55,1542773,7045720,15637042,1542773,3.55,21.90,9.87,9.87,29619807670,9.83,9.83,29619807670 +원익,032940,8,4325,5,-345,-7.39,1672042,6601526,18193230,1672042,-7.39,25.33,9.19,9.19,7295225460,9.27,9.27,7295225460 +GST,083450,9,22300,2,1450,6.95,1664391,902942,18430000,1664391,6.95,184.33,9.03,9.03,37834221550,9.21,9.21,37834221550 +모티브링크,463480,10,20100,5,-900,-4.29,1108317,29834416,12390358,1108317,-4.29,3.71,8.94,8.94,22037693220,8.85,8.85,22037693220 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,11,4535,2,175,4.01,254044,180770,3000000,254044,4.01,140.53,8.47,8.47,1152955990,8.47,8.47,1152955990 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,12,9815,5,-105,-1.06,80942,154237,1000000,80942,-1.06,52.48,8.09,8.09,793984100,8.09,8.09,793984100 +KODEX 코스닥150선물인버스,251340,13,3620,2,50,1.40,5693248,23409910,77100000,5693248,1.40,24.32,7.38,7.38,20546576380,7.36,7.36,20546576380 +랩지노믹스,084650,14,2970,2,395,15.34,4998147,1006268,74239990,4998147,15.34,496.70,6.73,6.73,14539692245,6.59,6.59,14539692245 +LB인베스트먼트,309960,15,4475,5,-15,-0.33,1468920,4712577,23217239,1468920,-0.33,31.17,6.33,6.33,6589559835,6.34,6.34,6589559835 +SOL 전고체배터리&실리콘음극재,0005D0,16,12970,2,145,1.13,61512,222937,1000000,61512,1.13,27.59,6.15,6.15,795115545,6.13,6.13,795115545 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,17,3905,2,150,3.99,54119,32671,1000000,54119,3.99,165.65,5.41,5.41,211633605,5.42,5.42,211633605 +KODEX AI전력핵심설비,487240,18,11045,5,-465,-4.04,544130,2051126,11300000,544130,-4.04,26.53,4.82,4.82,6032602000,4.83,4.83,6032602000 +원익큐브,014190,19,1796,5,-194,-9.75,1618716,16579287,35399906,1618716,-9.75,9.76,4.57,4.57,2927319323,4.60,4.60,2927319323 +소룩스,290690,20,3095,2,265,9.36,2227973,3818338,48498743,2227973,9.36,58.35,4.59,4.59,6809419655,4.54,4.54,6809419655 +오리엔트정공,065500,21,6360,2,440,7.43,1443515,4916358,31742912,1443515,7.43,29.36,4.55,4.55,9015782290,4.47,4.47,9015782290 +휴마시스,205470,22,1857,2,204,12.34,5636763,418557,129375009,5636763,12.34,1346.71,4.36,4.36,10286849263,4.28,4.28,10286849263 +코스텍시스,355150,23,6980,2,510,7.88,336168,2299821,7797350,336168,7.88,14.62,4.31,4.31,2309293270,4.24,4.24,2309293270 +클리노믹스,352770,24,600,2,16,2.74,1538097,26394136,38886113,1538097,2.74,5.83,3.96,3.96,913539427,3.92,3.92,913539427 +TIGER 반도체TOP10레버리지,488080,25,5690,5,-355,-5.87,112102,377071,2900000,112102,-5.87,29.73,3.87,3.87,643613595,3.90,3.90,643613595 +KIWOOM 200선물레버리지,253250,26,14890,5,-310,-2.04,20892,32972,540000,20892,-2.04,63.36,3.87,3.87,311555475,3.87,3.87,311555475 +아이엠,101390,27,970,5,-198,-16.95,512902,1759014,12981844,512902,-16.95,29.16,3.95,3.95,479715083,3.81,3.81,479715083 +엠오티,413390,28,6770,2,380,5.95,438447,615761,11580180,438447,5.95,71.20,3.79,3.79,2977521910,3.80,3.80,2977521910 +DSC인베스트먼트,241520,29,4855,5,-95,-1.92,1022777,1196421,27496125,1022777,-1.92,85.49,3.72,3.72,5069763615,3.80,3.80,5069763615 +싸이버원,356890,30,3770,2,375,11.05,441311,110840,11916325,441311,11.05,398.15,3.70,3.70,1672026240,3.72,3.72,1672026240 diff --git a/top30/20250224/top30-atvtr-20250224-092002.csv b/top30/20250224/top30-atvtr-20250224-092002.csv new file mode 100644 index 000000000000..22a2c7852ac6 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,24850,2,16350,192.35,5207225,0,6851000,5207225,192.35,0.00,76.01,76.01,130316134250,76.55,76.55,130316134250 +삼성공조,006660,2,15540,2,2020,14.94,2703695,780431,8126314,2703695,14.94,346.44,33.27,33.27,42560641740,33.70,33.70,42560641740 +SOL 머니마켓액티브,484890,3,51190,3,0,0.00,50581,7003,246000,50581,0.00,722.28,20.56,20.56,2589316390,20.56,20.56,2589316390 +오리엔트정공,065500,4,7140,2,1220,20.61,6263631,4916358,31742912,6263631,20.61,127.40,19.73,19.73,42543314420,18.77,18.77,42543314420 +원익홀딩스,030530,5,4390,2,50,1.15,13858143,23480004,77237981,13858143,1.15,59.02,17.94,17.94,61794431495,18.22,18.22,61794431495 +수젠텍,253840,6,6950,2,1150,19.83,2938045,102013,16743200,2938045,19.83,2880.07,17.55,17.55,20559496410,17.67,17.67,20559496410 +SOL 미국500타겟커버드콜액티브,494210,7,10580,5,-155,-1.44,145274,93517,1000000,145274,-1.44,155.35,14.53,14.53,1539038505,14.55,14.55,1539038505 +한농화성,011500,8,18800,2,200,1.08,1997161,7045720,15637042,1997161,1.08,28.35,12.77,12.77,38235890110,13.01,13.01,38235890110 +KODEX AI전력핵심설비,487240,9,11035,5,-475,-4.13,1417202,2051126,11300000,1417202,-4.13,69.09,12.54,12.54,15665798520,12.56,12.56,15665798520 +유투바이오,221800,10,3585,1,825,29.89,1457971,49524,11287196,1457971,29.89,2943.97,12.92,12.92,4911289530,12.14,12.14,4911289530 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,11,4530,2,170,3.90,360668,180770,3000000,360668,3.90,199.52,12.02,12.02,1635977885,12.04,12.04,1635977885 +GST,083450,12,21800,2,950,4.56,2034954,902942,18430000,2034954,4.56,225.37,11.04,11.04,45995967500,11.45,11.45,45995967500 +원익,032940,13,4295,5,-375,-8.03,2054900,6601526,18193230,2054900,-8.03,31.13,11.29,11.29,8943214300,11.45,11.45,8943214300 +LB인베스트먼트,309960,14,4440,5,-50,-1.11,2551738,4712577,23217239,2551738,-1.11,54.15,10.99,10.99,11528892420,11.18,11.18,11528892420 +모티브링크,463480,15,19990,5,-1010,-4.81,1389538,29834416,12390358,1389538,-4.81,4.66,11.21,11.21,27660433610,11.17,11.17,27660433610 +클리노믹스,352770,16,558,5,-26,-4.45,3668787,26394136,38886113,3668787,-4.45,13.90,9.43,9.43,2194386304,10.11,10.11,2194386304 +랩지노믹스,084650,17,2940,2,365,14.17,7474768,1006268,74239990,7474768,14.17,742.82,10.07,10.07,21839633825,10.01,10.01,21839633825 +SOL 전고체배터리&실리콘음극재,0005D0,18,13045,2,220,1.72,97873,222937,1000000,97873,1.72,43.90,9.79,9.79,1268551330,9.72,9.72,1268551330 +KODEX 코스닥150선물인버스,251340,19,3600,2,30,0.84,7367828,23409910,77100000,7367828,0.84,31.47,9.56,9.56,26595723085,9.58,9.58,26595723085 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9810,5,-110,-1.11,83261,154237,1000000,83261,-1.11,53.98,8.33,8.33,816735250,8.33,8.33,816735250 +휴마시스,205470,21,1815,2,162,9.80,9421989,418557,129375009,9421989,9.80,2251.06,7.28,7.28,17239825479,7.34,7.34,17239825479 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,22,3905,2,150,3.99,71203,32671,1000000,71203,3.99,217.94,7.12,7.12,278346625,7.13,7.13,278346625 +대동기어,008830,23,21900,2,1300,6.31,612935,528659,8987520,612935,6.31,115.94,6.82,6.82,13288611450,6.75,6.75,13288611450 +RISE 2차전지TOP10인버스(합성),465350,24,31630,5,-285,-0.89,229608,545324,3525000,229608,-0.89,42.10,6.51,6.51,7332809200,6.58,6.58,7332809200 +엠오티,413390,25,6860,2,470,7.36,758410,615761,11580180,758410,7.36,123.17,6.55,6.55,5186839460,6.53,6.53,5186839460 +RISE 미국은행TOP10,0013P0,26,9585,5,-95,-0.98,65195,116917,1000000,65195,-0.98,55.76,6.52,6.52,625265655,6.52,6.52,625265655 +오리엔트바이오,002630,27,1910,2,223,13.22,7849958,28228460,118583005,7849958,13.22,27.81,6.62,6.62,14298761830,6.31,6.31,14298761830 +원익큐브,014190,28,1789,5,-201,-10.10,2077332,16579287,35399906,2077332,-10.10,12.53,5.87,5.87,3748588903,5.92,5.92,3748588903 +소룩스,290690,29,3050,2,220,7.77,2800540,3818338,48498743,2800540,7.77,73.34,5.77,5.77,8563928550,5.79,5.79,8563928550 +TIGER 반도체TOP10레버리지,488080,30,5695,5,-350,-5.79,158419,377071,2900000,158419,-5.79,42.01,5.46,5.46,907117010,5.49,5.49,907117010 diff --git a/top30/20250224/top30-atvtr-20250224-093002.csv b/top30/20250224/top30-atvtr-20250224-093002.csv new file mode 100644 index 000000000000..19c4fe7755cc --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,25100,2,16600,195.29,5869431,0,6851000,5869431,195.29,0.00,85.67,85.67,146793544450,85.36,85.36,146793544450 +삼성공조,006660,2,15720,2,2200,16.27,3174806,780431,8126314,3174806,16.27,406.80,39.07,39.07,49874381130,39.04,39.04,49874381130 +오리엔트정공,065500,3,7080,2,1160,19.59,8677163,4916358,31742912,8677163,19.59,176.50,27.34,27.34,59810783760,26.61,26.61,59810783760 +SOL 머니마켓액티브,484890,4,51190,3,0,0.00,50676,7003,246000,50676,0.00,723.63,20.60,20.60,2594179440,20.60,20.60,2594179440 +수젠텍,253840,5,6940,2,1140,19.66,3331788,102013,16743200,3331788,19.66,3266.04,19.90,19.90,23271505240,20.03,20.03,23271505240 +원익홀딩스,030530,6,4355,2,15,0.35,15031106,23480004,77237981,15031106,0.35,64.02,19.46,19.46,66906075765,19.89,19.89,66906075765 +KODEX AI전력핵심설비,487240,7,11015,5,-495,-4.30,1994985,2051126,11300000,1994985,-4.30,97.26,17.65,17.65,22053759120,17.72,17.72,22053759120 +SOL 미국500타겟커버드콜액티브,494210,8,10585,5,-150,-1.40,151846,93517,1000000,151846,-1.40,162.37,15.18,15.18,1608603295,15.20,15.20,1608603295 +한농화성,011500,9,18990,2,390,2.10,2165800,7045720,15637042,2165800,2.10,30.74,13.85,13.85,41433293270,13.95,13.95,41433293270 +모티브링크,463480,10,19980,5,-1020,-4.86,1671524,29834416,12390358,1671524,-4.86,5.60,13.49,13.49,33279299200,13.44,13.44,33279299200 +SOL 전고체배터리&실리콘음극재,0005D0,11,13145,2,320,2.50,134738,222937,1000000,134738,2.50,60.44,13.47,13.47,1752898830,13.34,13.34,1752898830 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,12,4500,2,140,3.21,391466,180770,3000000,391466,3.21,216.55,13.05,13.05,1774643955,13.15,13.15,1774643955 +GST,083450,13,22050,2,1200,5.76,2331968,902942,18430000,2331968,5.76,258.26,12.65,12.65,52610815550,12.95,12.95,52610815550 +원익,032940,14,4235,5,-435,-9.31,2232746,6601526,18193230,2232746,-9.31,33.82,12.27,12.27,9700557535,12.59,12.59,9700557535 +유투바이오,221800,15,3585,1,825,29.89,1494654,49524,11287196,1494654,29.89,3018.04,13.24,13.24,5042798085,12.46,12.46,5042798085 +랩지노믹스,084650,16,2880,2,305,11.84,8921590,1006268,74239990,8921590,11.84,886.60,12.02,12.02,26068460910,12.19,12.19,26068460910 +클리노믹스,352770,17,552,5,-32,-5.48,4361841,26394136,38886113,4361841,-5.48,16.53,11.22,11.22,2578464383,12.01,12.01,2578464383 +LB인베스트먼트,309960,18,4525,2,35,0.78,2769774,4712577,23217239,2769774,0.78,58.77,11.93,11.93,12511762115,11.91,11.91,12511762115 +오리엔트바이오,002630,19,1871,2,184,10.91,13389977,28228460,118583005,13389977,10.91,47.43,11.29,11.29,24865070031,11.21,11.21,24865070031 +KODEX 코스닥150선물인버스,251340,20,3605,2,35,0.98,8623220,23409910,77100000,8623220,0.98,36.84,11.18,11.18,31110499735,11.19,11.19,31110499735 +DSC인베스트먼트,241520,21,4910,5,-40,-0.81,2489163,1196421,27496125,2489163,-0.81,208.05,9.05,9.05,12445153375,9.22,9.22,12445153375 +휴마시스,205470,22,1783,2,130,7.86,11298082,418557,129375009,11298082,7.86,2699.29,8.73,8.73,20616841384,8.94,8.94,20616841384 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,23,9805,5,-115,-1.16,87424,154237,1000000,87424,-1.16,56.68,8.74,8.74,857553570,8.75,8.75,857553570 +흥아해운,003280,24,1972,2,177,9.86,20880409,1923889,240424899,20880409,9.86,1085.32,8.68,8.68,40736539032,8.59,8.59,40736539032 +대동기어,008830,25,21450,2,850,4.13,757148,528659,8987520,757148,4.13,143.22,8.42,8.42,16416375800,8.52,8.52,16416375800 +RISE 미국은행TOP10,0013P0,26,9585,5,-95,-0.98,84327,116917,1000000,84327,-0.98,72.13,8.43,8.43,808736195,8.44,8.44,808736195 +RISE 2차전지TOP10인버스(합성),465350,27,31545,5,-370,-1.16,288603,545324,3525000,288603,-1.16,52.92,8.19,8.19,9194911415,8.27,8.27,9194911415 +형지I&C,011080,28,1123,2,69,6.55,2398641,1004467,30583221,2398641,6.55,238.80,7.84,7.84,2709053135,7.89,7.89,2709053135 +엠오티,413390,29,6900,2,510,7.98,869803,615761,11580180,869803,7.98,141.26,7.51,7.51,5948671350,7.44,7.44,5948671350 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3885,2,130,3.46,72036,32671,1000000,72036,3.46,220.49,7.20,7.20,281583020,7.25,7.25,281583020 diff --git a/top30/20250224/top30-atvtr-20250224-094002.csv b/top30/20250224/top30-atvtr-20250224-094002.csv new file mode 100644 index 000000000000..ad328fa58bb1 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,24800,2,16300,191.76,6175856,0,6851000,6175856,191.76,0.00,90.15,90.15,154438592550,90.90,90.90,154438592550 +삼성공조,006660,2,16230,2,2710,20.04,4586575,780431,8126314,4586575,20.04,587.70,56.44,56.44,72626945380,55.07,55.07,72626945380 +오리엔트정공,065500,3,7050,2,1130,19.09,10194683,4916358,31742912,10194683,19.09,207.36,32.12,32.12,70417968390,31.47,31.47,70417968390 +원익홀딩스,030530,4,4460,2,120,2.76,19318441,23480004,77237981,19318441,2.76,82.28,25.01,25.01,86316351345,25.06,25.06,86316351345 +수젠텍,253840,5,7070,2,1270,21.90,3678415,102013,16743200,3678415,21.90,3605.83,21.97,21.97,25702914000,21.71,21.71,25702914000 +SOL 전고체배터리&실리콘음극재,0005D0,6,13210,2,385,3.00,209896,222937,1000000,209896,3.00,94.15,20.99,20.99,2747659570,20.80,20.80,2747659570 +KODEX AI전력핵심설비,487240,7,11000,5,-510,-4.43,2330633,2051126,11300000,2330633,-4.43,113.63,20.63,20.63,25759571260,20.72,20.72,25759571260 +SOL 머니마켓액티브,484890,8,51195,2,5,0.01,50758,7003,246000,50758,0.01,724.80,20.63,20.63,2598377025,20.63,20.63,2598377025 +모티브링크,463480,9,19880,5,-1120,-5.33,1954684,29834416,12390358,1954684,-5.33,6.55,15.78,15.78,38931212380,15.81,15.81,38931212380 +SOL 미국500타겟커버드콜액티브,494210,10,10585,5,-150,-1.40,152349,93517,1000000,152349,-1.40,162.91,15.23,15.23,1613925690,15.25,15.25,1613925690 +한농화성,011500,11,18720,2,120,0.65,2279524,7045720,15637042,2279524,0.65,32.35,14.58,14.58,43572272720,14.89,14.89,43572272720 +GST,083450,12,22750,2,1900,9.11,2751598,902942,18430000,2751598,9.11,304.74,14.93,14.93,62121407050,14.82,14.82,62121407050 +클리노믹스,352770,13,539,5,-45,-7.71,5096121,26394136,38886113,5096121,-7.71,19.31,13.11,13.11,2976349951,14.20,14.20,2976349951 +원익,032940,14,4340,5,-330,-7.07,2510837,6601526,18193230,2510837,-7.07,38.03,13.80,13.80,10908523895,13.82,13.82,10908523895 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,15,4500,2,140,3.21,402036,180770,3000000,402036,3.21,222.40,13.40,13.40,1822216390,13.50,13.50,1822216390 +오리엔트바이오,002630,16,1854,2,167,9.90,15996339,28228460,118583005,15996339,9.90,56.67,13.49,13.49,29641875522,13.48,13.48,29641875522 +KODEX 코스닥150선물인버스,251340,17,3600,2,30,0.84,10157415,23409910,77100000,10157415,0.84,43.39,13.17,13.17,36621351835,13.19,13.19,36621351835 +랩지노믹스,084650,18,2935,2,360,13.98,9811274,1006268,74239990,9811274,13.98,975.02,13.22,13.22,28669122905,13.16,13.16,28669122905 +유투바이오,221800,19,3585,1,825,29.89,1508424,49524,11287196,1508424,29.89,3045.84,13.36,13.36,5092163535,12.58,12.58,5092163535 +LB인베스트먼트,309960,20,4485,5,-5,-0.11,2898921,4712577,23217239,2898921,-0.11,61.51,12.49,12.49,13089954075,12.57,12.57,13089954075 +DSC인베스트먼트,241520,21,4810,5,-140,-2.83,2883819,1196421,27496125,2883819,-2.83,241.04,10.49,10.49,14353233590,10.85,10.85,14353233590 +흥아해운,003280,22,1981,2,186,10.36,25853802,1923889,240424899,25853802,10.36,1343.83,10.75,10.75,50592262156,10.62,10.62,50592262156 +RISE 2차전지TOP10인버스(합성),465350,23,31610,5,-305,-0.96,364191,545324,3525000,364191,-0.96,66.78,10.33,10.33,11576441235,10.39,10.39,11576441235 +녹십자엠에스,142280,24,4270,2,570,15.41,2195041,169541,21741926,2195041,15.41,1294.70,10.10,10.10,9035906075,9.73,9.73,9035906075 +휴마시스,205470,25,1805,2,152,9.20,12152901,418557,129375009,12152901,9.20,2903.52,9.39,9.39,22154895353,9.49,9.49,22154895353 +알리코제약,260660,26,4440,2,745,20.16,1526857,21987,15327021,1526857,20.16,6944.36,9.96,9.96,6385539415,9.38,9.38,6385539415 +대동기어,008830,27,21500,2,900,4.37,813565,528659,8987520,813565,4.37,153.89,9.05,9.05,17633108750,9.13,9.13,17633108750 +형지I&C,011080,28,1107,2,53,5.03,2672832,1004467,30583221,2672832,5.03,266.09,8.74,8.74,3011704915,8.90,8.90,3011704915 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,29,9805,5,-115,-1.16,87643,154237,1000000,87643,-1.16,56.82,8.76,8.76,859700865,8.77,8.77,859700865 +RISE 미국은행TOP10,0013P0,30,9580,5,-100,-1.03,87064,116917,1000000,87064,-1.03,74.47,8.71,8.71,834958350,8.72,8.72,834958350 diff --git a/top30/20250224/top30-atvtr-20250224-095002.csv b/top30/20250224/top30-atvtr-20250224-095002.csv new file mode 100644 index 000000000000..aa1fb908828f --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,26050,2,17550,206.47,7076396,0,6851000,7076396,206.47,0.00,103.29,103.29,177578098950,99.50,99.50,177578098950 +삼성공조,006660,2,16410,2,2890,21.38,5710630,780431,8126314,5710630,21.38,731.73,70.27,70.27,91063078830,68.29,68.29,91063078830 +오리엔트정공,065500,3,6910,2,990,16.72,11099987,4916358,31742912,11099987,16.72,225.78,34.97,34.97,76687812840,34.96,34.96,76687812840 +원익홀딩스,030530,4,4455,2,115,2.65,21547711,23480004,77237981,21547711,2.65,91.77,27.90,27.90,96392040665,28.01,28.01,96392040665 +수젠텍,253840,5,7040,2,1240,21.38,4209040,102013,16743200,4209040,21.38,4125.98,25.14,25.14,29487234820,25.02,25.02,29487234820 +SOL 전고체배터리&실리콘음극재,0005D0,6,13195,2,370,2.88,242884,222937,1000000,242884,2.88,108.95,24.29,24.29,3182933110,24.12,24.12,3182933110 +KODEX AI전력핵심설비,487240,7,10955,5,-555,-4.82,2557031,2051126,11300000,2557031,-4.82,124.66,22.63,22.63,28245888110,22.82,22.82,28245888110 +SOL 머니마켓액티브,484890,8,51190,3,0,0.00,50955,7003,246000,50955,0.00,727.62,20.71,20.71,2608461465,20.71,20.71,2608461465 +모티브링크,463480,9,19360,5,-1640,-7.81,2283806,29834416,12390358,2283806,-7.81,7.65,18.43,18.43,45369781370,18.91,18.91,45369781370 +GST,083450,10,22500,2,1650,7.91,3399882,902942,18430000,3399882,7.91,376.53,18.45,18.45,76926391900,18.55,18.55,76926391900 +알리코제약,260660,11,4710,2,1015,27.47,2810706,21987,15327021,2810706,27.47,9999.99,18.34,18.34,12232206525,16.94,16.94,12232206525 +랩지노믹스,084650,12,2960,2,385,14.95,11925115,1006268,74239990,11925115,14.95,1185.08,16.06,16.06,34964177385,15.91,15.91,34964177385 +SOL 미국500타겟커버드콜액티브,494210,13,10585,5,-150,-1.40,154160,93517,1000000,154160,-1.40,164.85,15.42,15.42,1633070600,15.43,15.43,1633070600 +KODEX 코스닥150선물인버스,251340,14,3615,2,45,1.26,11876618,23409910,77100000,11876618,1.26,50.73,15.40,15.40,42821347375,15.36,15.36,42821347375 +한농화성,011500,15,18850,2,250,1.34,2323274,7045720,15637042,2323274,1.34,32.97,14.86,14.86,44395507830,15.06,15.06,44395507830 +클리노믹스,352770,16,556,5,-28,-4.79,5597411,26394136,38886113,5597411,-4.79,21.21,14.39,14.39,3251656914,15.04,15.04,3251656914 +오리엔트바이오,002630,17,1801,2,114,6.76,17064970,28228460,118583005,17064970,6.76,60.45,14.39,14.39,31591583965,14.79,14.79,31591583965 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,18,4505,2,145,3.33,439861,180770,3000000,439861,3.33,243.33,14.66,14.66,1992651130,14.74,14.74,1992651130 +원익,032940,19,4310,5,-360,-7.71,2651369,6601526,18193230,2651369,-7.71,40.16,14.57,14.57,11520131925,14.69,14.69,11520131925 +녹십자엠에스,142280,20,4285,2,585,15.81,3142574,169541,21741926,3142574,15.81,1853.58,14.45,14.45,13087405920,14.05,14.05,13087405920 +LB인베스트먼트,309960,21,4495,2,5,0.11,3092374,4712577,23217239,3092374,0.11,65.62,13.32,13.32,13964507780,13.38,13.38,13964507780 +유투바이오,221800,22,3585,1,825,29.89,1511470,49524,11287196,1511470,29.89,3052.00,13.39,13.39,5103083445,12.61,12.61,5103083445 +흥아해운,003280,23,1940,2,145,8.08,29344134,1923889,240424899,29344134,8.08,1525.25,12.21,12.21,57415921850,12.31,12.31,57415921850 +RISE 2차전지TOP10인버스(합성),465350,24,31445,5,-470,-1.47,401201,545324,3525000,401201,-1.47,73.57,11.38,11.38,12738613140,11.49,11.49,12738613140 +DSC인베스트먼트,241520,25,4780,5,-170,-3.43,2992208,1196421,27496125,2992208,-3.43,250.10,10.88,10.88,14872559565,11.32,11.32,14872559565 +SOL 미국S&P500엔화노출(H),499150,26,10155,5,-20,-0.20,112509,129878,1000000,112509,-0.20,86.63,11.25,11.25,1142513160,11.25,11.25,1142513160 +휴마시스,205470,27,1807,2,154,9.32,13774576,418557,129375009,13774576,9.32,3290.97,10.65,10.65,25110040304,10.74,10.74,25110040304 +소룩스,290690,28,3125,2,295,10.42,5127589,3818338,48498743,5127589,10.42,134.29,10.57,10.57,15907003300,10.50,10.50,15907003300 +형지I&C,011080,29,1082,2,28,2.66,2874972,1004467,30583221,2874972,2.66,286.22,9.40,9.40,3232952085,9.77,9.77,3232952085 +대동기어,008830,30,21750,2,1150,5.58,861210,528659,8987520,861210,5.58,162.90,9.58,9.58,18672123450,9.55,9.55,18672123450 diff --git a/top30/20250224/top30-atvtr-20250224-100002.csv b/top30/20250224/top30-atvtr-20250224-100002.csv new file mode 100644 index 000000000000..cda1d7e819fa --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28400,2,19900,234.12,9974089,0,6851000,9974089,234.12,0.00,145.59,145.59,258057922050,132.63,132.63,258057922050 +삼성공조,006660,2,16070,2,2550,18.86,6147738,780431,8126314,6147738,18.86,787.74,75.65,75.65,98107203570,75.13,75.13,98107203570 +오리엔트정공,065500,3,6980,2,1060,17.91,11781406,4916358,31742912,11781406,17.91,239.64,37.12,37.12,81404122660,36.74,36.74,81404122660 +원익홀딩스,030530,4,4490,2,150,3.46,23669884,23480004,77237981,23669884,3.46,100.81,30.65,30.65,106040199710,30.58,30.58,106040199710 +수젠텍,253840,5,7100,2,1300,22.41,4401535,102013,16743200,4401535,22.41,4314.68,26.29,26.29,30848208150,25.95,25.95,30848208150 +SOL 전고체배터리&실리콘음극재,0005D0,6,13165,2,340,2.65,255041,222937,1000000,255041,2.65,114.40,25.50,25.50,3343175045,25.39,25.39,3343175045 +KODEX AI전력핵심설비,487240,7,10925,5,-585,-5.08,2730972,2051126,11300000,2730972,-5.08,133.15,24.17,24.17,30151967820,24.42,24.42,30151967820 +알리코제약,260660,8,4395,2,700,18.94,3630465,21987,15327021,3630465,18.94,9999.99,23.69,23.69,15970741160,23.71,23.71,15970741160 +모티브링크,463480,9,19010,5,-1990,-9.48,2769235,29834416,12390358,2769235,-9.48,9.28,22.35,22.35,54681802060,23.22,23.22,54681802060 +SOL 머니마켓액티브,484890,10,51190,3,0,0.00,50955,7003,246000,50955,0.00,727.62,20.71,20.71,2608461465,20.71,20.71,2608461465 +GST,083450,11,22250,2,1400,6.71,3600539,902942,18430000,3600539,6.71,398.76,19.54,19.54,81407855600,19.85,19.85,81407855600 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9290,5,-160,-1.69,107073,183925,550000,107073,-1.69,58.22,19.47,19.47,997466700,19.52,19.52,997466700 +녹십자엠에스,142280,13,4190,2,490,13.24,4175237,169541,21741926,4175237,13.24,2462.67,19.20,19.20,17546654185,19.26,19.26,17546654185 +랩지노믹스,084650,14,2950,2,375,14.56,12704570,1006268,74239990,12704570,14.56,1262.54,17.11,17.11,37261156170,17.01,17.01,37261156170 +KODEX 코스닥150선물인버스,251340,15,3620,2,50,1.40,12546851,23409910,77100000,12546851,1.40,53.60,16.27,16.27,45241474630,16.21,16.21,45241474630 +클리노믹스,352770,16,553,5,-31,-5.31,5798326,26394136,38886113,5798326,-5.31,21.97,14.91,14.91,3362314216,15.64,15.64,3362314216 +원익,032940,17,4350,5,-320,-6.85,2834864,6601526,18193230,2834864,-6.85,42.94,15.58,15.58,12323454955,15.57,15.57,12323454955 +한농화성,011500,18,18730,2,130,0.70,2374672,7045720,15637042,2374672,0.70,33.70,15.19,15.19,45359048660,15.49,15.49,45359048660 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,19,4515,2,155,3.56,462825,180770,3000000,462825,3.56,256.03,15.43,15.43,2096048655,15.47,15.47,2096048655 +SOL 미국500타겟커버드콜액티브,494210,20,10575,5,-160,-1.49,154300,93517,1000000,154300,-1.49,165.00,15.43,15.43,1634551860,15.46,15.46,1634551860 +오리엔트바이오,002630,21,1826,2,139,8.24,17900235,28228460,118583005,17900235,8.24,63.41,15.10,15.10,33108516703,15.29,15.29,33108516703 +LB인베스트먼트,309960,22,4465,5,-25,-0.56,3158701,4712577,23217239,3158701,-0.56,67.03,13.60,13.60,14263125055,13.76,13.76,14263125055 +흥아해운,003280,23,1951,2,156,8.69,30880805,1923889,240424899,30880805,8.69,1605.12,12.84,12.84,60407913428,12.88,12.88,60407913428 +유투바이오,221800,24,3585,1,825,29.89,1516441,49524,11287196,1516441,29.89,3062.03,13.44,13.44,5120904480,12.66,12.66,5120904480 +성우,458650,25,19850,2,2210,12.53,1892504,103866,15045670,1892504,12.53,1822.06,12.58,12.58,37678556460,12.62,12.62,37678556460 +DSC인베스트먼트,241520,26,4715,5,-235,-4.75,3223405,1196421,27496125,3223405,-4.75,269.42,11.72,11.72,15968205055,12.32,12.32,15968205055 +소룩스,290690,27,3040,2,210,7.42,5622280,3818338,48498743,5622280,7.42,147.24,11.59,11.59,17423666985,11.82,11.82,17423666985 +RISE 2차전지TOP10인버스(합성),465350,28,31535,5,-380,-1.19,413300,545324,3525000,413300,-1.19,75.79,11.72,11.72,13119772225,11.80,11.80,13119772225 +휴마시스,205470,29,1794,2,141,8.53,14375703,418557,129375009,14375703,8.53,3434.59,11.11,11.11,26189595567,11.28,11.28,26189595567 +SOL 미국S&P500엔화노출(H),499150,30,10155,5,-20,-0.20,112531,129878,1000000,112531,-0.20,86.64,11.25,11.25,1142736570,11.25,11.25,1142736570 diff --git a/top30/20250224/top30-atvtr-20250224-101002.csv b/top30/20250224/top30-atvtr-20250224-101002.csv new file mode 100644 index 000000000000..923741e15c9a --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29900,2,21400,251.76,12057261,0,6851000,12057261,251.76,0.00,175.99,175.99,319761381050,156.10,156.10,319761381050 +삼성공조,006660,2,15980,2,2460,18.20,6362731,780431,8126314,6362731,18.20,815.28,78.30,78.30,101552730570,78.20,78.20,101552730570 +오리엔트정공,065500,3,6880,2,960,16.22,12263853,4916358,31742912,12263853,16.22,249.45,38.63,38.63,84756185530,38.81,38.81,84756185530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,4,9310,5,-140,-1.48,193491,183925,550000,193491,-1.48,105.20,35.18,35.18,1801107460,35.17,35.17,1801107460 +원익홀딩스,030530,5,4490,2,150,3.46,25496389,23480004,77237981,25496389,3.46,108.59,33.01,33.01,114361575640,32.98,32.98,114361575640 +수젠텍,253840,6,7000,2,1200,20.69,4600608,102013,16743200,4600608,20.69,4509.83,27.48,27.48,32250410650,27.52,27.52,32250410650 +SOL 전고체배터리&실리콘음극재,0005D0,7,13225,2,400,3.12,269502,222937,1000000,269502,3.12,120.89,26.95,26.95,3534741660,26.73,26.73,3534741660 +알리코제약,260660,8,4360,2,665,18.00,3890554,21987,15327021,3890554,18.00,9999.99,25.38,25.38,17104890930,25.60,25.60,17104890930 +모티브링크,463480,9,19280,5,-1720,-8.19,3044907,29834416,12390358,3044907,-8.19,10.21,24.57,24.57,59968319450,25.10,25.10,59968319450 +KODEX AI전력핵심설비,487240,10,10950,5,-560,-4.87,2793771,2051126,11300000,2793771,-4.87,136.21,24.72,24.72,30838065040,24.92,24.92,30838065040 +녹십자엠에스,142280,11,4060,2,360,9.73,4490136,169541,21741926,4490136,9.73,2648.41,20.65,20.65,18844315770,21.35,21.35,18844315770 +SOL 머니마켓액티브,484890,12,51190,3,0,0.00,50959,7003,246000,50959,0.00,727.67,20.72,20.72,2608666225,20.72,20.72,2608666225 +GST,083450,13,22150,2,1300,6.24,3708170,902942,18430000,3708170,6.24,410.68,20.12,20.12,83787523250,20.52,20.52,83787523250 +한농화성,011500,14,19180,2,580,3.12,2872042,7045720,15637042,2872042,3.12,40.76,18.37,18.37,54978021990,18.33,18.33,54978021990 +랩지노믹스,084650,15,2930,2,355,13.79,13383446,1006268,74239990,13383446,13.79,1330.01,18.03,18.03,39270844935,18.05,18.05,39270844935 +KODEX 코스닥150선물인버스,251340,16,3610,2,40,1.12,13229805,23409910,77100000,13229805,1.12,56.51,17.16,17.16,47710448850,17.14,17.14,47710448850 +원익,032940,17,4300,5,-370,-7.92,2987460,6601526,18193230,2987460,-7.92,45.25,16.42,16.42,12988896885,16.60,16.60,12988896885 +클리노믹스,352770,18,545,5,-39,-6.68,6009553,26394136,38886113,6009553,-6.68,22.77,15.45,15.45,3478058009,16.41,16.41,3478058009 +오리엔트바이오,002630,19,1807,2,120,7.11,18459069,28228460,118583005,18459069,7.11,65.39,15.57,15.57,34123593337,15.92,15.92,34123593337 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,20,4505,2,145,3.33,471121,180770,3000000,471121,3.33,260.62,15.70,15.70,2133456800,15.79,15.79,2133456800 +SOL 미국500타겟커버드콜액티브,494210,21,10570,5,-165,-1.54,154363,93517,1000000,154363,-1.54,165.06,15.44,15.44,1635217835,15.47,15.47,1635217835 +LB인베스트먼트,309960,22,4620,2,130,2.90,3635965,4712577,23217239,3635965,2.90,77.15,15.66,15.66,16465005310,15.35,15.35,16465005310 +성우,458650,23,20850,2,3210,18.20,2348817,103866,15045670,2348817,18.20,2261.39,15.61,15.61,47216417360,15.05,15.05,47216417360 +흥아해운,003280,24,1925,2,130,7.24,32219858,1923889,240424899,32219858,7.24,1674.73,13.40,13.40,62985120312,13.61,13.61,62985120312 +RISE 2차전지TOP10인버스(합성),465350,25,31295,5,-620,-1.94,447623,545324,3525000,447623,-1.94,82.08,12.70,12.70,14196280600,12.87,12.87,14196280600 +유투바이오,221800,26,3585,1,825,29.89,1517992,49524,11287196,1517992,29.89,3065.16,13.45,13.45,5126464815,12.67,12.67,5126464815 +DSC인베스트먼트,241520,27,4735,5,-215,-4.34,3315421,1196421,27496125,3315421,-4.34,277.11,12.06,12.06,16401176380,12.60,12.60,16401176380 +소룩스,290690,28,3030,2,200,7.07,5866920,3818338,48498743,5866920,7.07,153.65,12.10,12.10,18162079855,12.36,12.36,18162079855 +비아이매트릭스,413640,29,10070,2,1370,15.75,903190,223885,7206940,903190,15.75,403.42,12.53,12.53,8737422980,12.04,12.04,8737422980 +엠오티,413390,30,6990,2,600,9.39,1405854,615761,11580180,1405854,9.39,228.31,12.14,12.14,9694616300,11.98,11.98,9694616300 diff --git a/top30/20250224/top30-atvtr-20250224-102002.csv b/top30/20250224/top30-atvtr-20250224-102002.csv new file mode 100644 index 000000000000..b1c4d9e63b4c --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29050,2,20550,241.76,12889167,0,6851000,12889167,241.76,0.00,188.14,188.14,344170036500,172.93,172.93,344170036500 +삼성공조,006660,2,15990,2,2470,18.27,6444826,780431,8126314,6444826,18.27,825.80,79.31,79.31,102866808130,79.16,79.16,102866808130 +오리엔트정공,065500,3,7010,2,1090,18.41,12953682,4916358,31742912,12953682,18.41,263.48,40.81,40.81,89581035150,40.26,40.26,89581035150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,4,9315,5,-135,-1.43,195857,183925,550000,195857,-1.43,106.49,35.61,35.61,1823136120,35.59,35.59,1823136120 +원익홀딩스,030530,5,4525,2,185,4.26,26351480,23480004,77237981,26351480,4.26,112.23,34.12,34.12,118227913450,33.83,33.83,118227913450 +LB인베스트먼트,309960,6,4920,2,430,9.58,7480673,4712577,23217239,7480673,9.58,158.74,32.22,32.22,35275939220,30.88,30.88,35275939220 +수젠텍,253840,7,7060,2,1260,21.72,4740878,102013,16743200,4740878,21.72,4647.33,28.32,28.32,33241256630,28.12,28.12,33241256630 +SOL 전고체배터리&실리콘음극재,0005D0,8,13205,2,380,2.96,281552,222937,1000000,281552,2.96,126.29,28.16,28.16,3694237670,27.98,27.98,3694237670 +알리코제약,260660,9,4430,2,735,19.89,4225826,21987,15327021,4225826,19.89,9999.99,27.57,27.57,18578310455,27.36,27.36,18578310455 +모티브링크,463480,10,19250,5,-1750,-8.33,3164850,29834416,12390358,3164850,-8.33,10.61,25.54,25.54,62281158420,26.11,26.11,62281158420 +KODEX AI전력핵심설비,487240,11,10935,5,-575,-5.00,2851567,2051126,11300000,2851567,-5.00,139.02,25.24,25.24,31470961440,25.47,25.47,31470961440 +녹십자엠에스,142280,12,4130,2,430,11.62,4604608,169541,21741926,4604608,11.62,2715.93,21.18,21.18,19312175815,21.51,21.51,19312175815 +SOL 머니마켓액티브,484890,13,51190,3,0,0.00,50959,7003,246000,50959,0.00,727.67,20.72,20.72,2608666225,20.72,20.72,2608666225 +GST,083450,14,22350,2,1500,7.19,3751097,902942,18430000,3751097,7.19,415.43,20.35,20.35,84742147700,20.57,20.57,84742147700 +한농화성,011500,15,18950,2,350,1.88,2989910,7045720,15637042,2989910,1.88,42.44,19.12,19.12,57219228950,19.31,19.31,57219228950 +랩지노믹스,084650,16,2990,2,415,16.12,14377654,1006268,74239990,14377654,16.12,1428.81,19.37,19.37,42223648960,19.02,19.02,42223648960 +KODEX 코스닥150선물인버스,251340,17,3610,2,40,1.12,13816625,23409910,77100000,13816625,1.12,59.02,17.92,17.92,49826113155,17.90,17.90,49826113155 +원익,032940,18,4320,5,-350,-7.49,3038722,6601526,18193230,3038722,-7.49,46.03,16.70,16.70,13210760070,16.81,16.81,13210760070 +클리노믹스,352770,19,543,5,-41,-7.02,6086815,26394136,38886113,6086815,-7.02,23.06,15.65,15.65,3519958416,16.67,16.67,3519958416 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,20,4490,2,130,2.98,487615,180770,3000000,487615,2.98,269.74,16.25,16.25,2207756725,16.39,16.39,2207756725 +오리엔트바이오,002630,21,1827,2,140,8.30,19120279,28228460,118583005,19120279,8.30,67.73,16.12,16.12,35329604590,16.31,16.31,35329604590 +성우,458650,22,20700,2,3060,17.35,2498769,103866,15045670,2498769,17.35,2405.76,16.61,16.61,50305113610,16.15,16.15,50305113610 +SOL 미국500타겟커버드콜액티브,494210,23,10570,5,-165,-1.54,154989,93517,1000000,154989,-1.54,165.73,15.50,15.50,1641835015,15.53,15.53,1641835015 +비아이매트릭스,413640,24,9910,2,1210,13.91,1013944,223885,7206940,1013944,13.91,452.89,14.07,14.07,9840344910,13.78,13.78,9840344910 +흥아해운,003280,25,1933,2,138,7.69,32646836,1923889,240424899,32646836,7.69,1696.92,13.58,13.58,63807612708,13.73,13.73,63807612708 +RISE 2차전지TOP10인버스(합성),465350,26,31435,5,-480,-1.50,474038,545324,3525000,474038,-1.50,86.93,13.45,13.45,15024692310,13.56,13.56,15024692310 +엠오티,413390,27,6800,2,410,6.42,1503349,615761,11580180,1503349,6.42,244.14,12.98,12.98,10362794100,13.16,13.16,10362794100 +DSC인베스트먼트,241520,28,4710,5,-240,-4.85,3395567,1196421,27496125,3395567,-4.85,283.81,12.35,12.35,16779997265,12.96,12.96,16779997265 +소룩스,290690,29,3040,2,210,7.42,6070150,3818338,48498743,6070150,7.42,158.97,12.52,12.52,18777479745,12.74,12.74,18777479745 +유투바이오,221800,30,3585,1,825,29.89,1522966,49524,11287196,1522966,29.89,3075.21,13.49,13.49,5144296605,12.71,12.71,5144296605 diff --git a/top30/20250224/top30-atvtr-20250224-103002.csv b/top30/20250224/top30-atvtr-20250224-103002.csv new file mode 100644 index 000000000000..a80838477e44 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29300,2,20800,244.71,13300696,0,6851000,13300696,244.71,0.00,194.14,194.14,356329681550,177.51,177.51,356329681550 +삼성공조,006660,2,16000,2,2480,18.34,6503310,780431,8126314,6503310,18.34,833.30,80.03,80.03,103803346760,79.84,79.84,103803346760 +오리엔트정공,065500,3,6930,2,1010,17.06,13429299,4916358,31742912,13429299,17.06,273.16,42.31,42.31,92887074060,42.23,42.23,92887074060 +원익홀딩스,030530,4,4345,2,5,0.12,30372519,23480004,77237981,30372519,0.12,129.35,39.32,39.32,136297389615,40.61,40.61,136297389615 +LB인베스트먼트,309960,5,4850,2,360,8.02,8565205,4712577,23217239,8565205,8.02,181.75,36.89,36.89,40587629295,36.04,36.04,40587629295 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9315,5,-135,-1.43,196007,183925,550000,196007,-1.43,106.57,35.64,35.64,1824533370,35.61,35.61,1824533370 +수젠텍,253840,7,7070,2,1270,21.90,4847986,102013,16743200,4847986,21.90,4752.32,28.95,28.95,34000270840,28.72,28.72,34000270840 +알리코제약,260660,8,4350,2,655,17.73,4326226,21987,15327021,4326226,17.73,9999.99,28.23,28.23,19019218955,28.53,28.53,19019218955 +SOL 전고체배터리&실리콘음극재,0005D0,9,13215,2,390,3.04,286262,222937,1000000,286262,3.04,128.40,28.63,28.63,3756437040,28.43,28.43,3756437040 +모티브링크,463480,10,18940,5,-2060,-9.81,3331983,29834416,12390358,3331983,-9.81,11.17,26.89,26.89,65457387170,27.89,27.89,65457387170 +KODEX AI전력핵심설비,487240,11,10960,5,-550,-4.78,2874503,2051126,11300000,2874503,-4.78,140.14,25.44,25.44,31722240660,25.61,25.61,31722240660 +녹십자엠에스,142280,12,4095,2,395,10.68,4669972,169541,21741926,4669972,10.68,2754.48,21.48,21.48,19582491955,21.99,21.99,19582491955 +GST,083450,13,22100,2,1250,6.00,3793160,902942,18430000,3793160,6.00,420.09,20.58,20.58,85678687000,21.04,21.04,85678687000 +SOL 머니마켓액티브,484890,14,51190,3,0,0.00,51227,7003,246000,51227,0.00,731.50,20.82,20.82,2622385145,20.82,20.82,2622385145 +랩지노믹스,084650,15,2995,2,420,16.31,15328019,1006268,74239990,15328019,16.31,1523.25,20.65,20.65,45067440535,20.27,20.27,45067440535 +한농화성,011500,16,18970,2,370,1.99,3038746,7045720,15637042,3038746,1.99,43.13,19.43,19.43,58141835490,19.60,19.60,58141835490 +원익,032940,17,4220,5,-450,-9.64,3309944,6601526,18193230,3309944,-9.64,50.14,18.19,18.19,14372462755,18.72,18.72,14372462755 +KODEX 코스닥150선물인버스,251340,18,3605,2,35,0.98,14301048,23409910,77100000,14301048,0.98,61.09,18.55,18.55,51574052090,18.56,18.56,51574052090 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,19,4510,2,150,3.44,502938,180770,3000000,502938,3.44,278.22,16.76,16.76,2276736700,16.83,16.83,2276736700 +오리엔트바이오,002630,20,1812,2,125,7.41,19519977,28228460,118583005,19519977,7.41,69.15,16.46,16.46,36057819427,16.78,16.78,36057819427 +클리노믹스,352770,21,550,5,-34,-5.82,6169406,26394136,38886113,6169406,-5.82,23.37,15.87,15.87,3565456540,16.67,16.67,3565456540 +성우,458650,22,20550,2,2910,16.50,2556955,103866,15045670,2556955,16.50,2461.78,16.99,16.99,51499371860,16.66,16.66,51499371860 +엠오티,413390,23,7290,2,900,14.08,1956729,615761,11580180,1956729,14.08,317.77,16.90,16.90,13642280890,16.16,16.16,13642280890 +SOL 미국500타겟커버드콜액티브,494210,24,10555,5,-180,-1.68,155703,93517,1000000,155703,-1.68,166.50,15.57,15.57,1649375275,15.63,15.63,1649375275 +비아이매트릭스,413640,25,9830,2,1130,12.99,1059099,223885,7206940,1059099,12.99,473.05,14.70,14.70,10284022560,14.52,14.52,10284022560 +흥아해운,003280,26,1942,2,147,8.19,33037847,1923889,240424899,33037847,8.19,1717.24,13.74,13.74,64563967254,13.83,13.83,64563967254 +RISE 2차전지TOP10인버스(합성),465350,27,31450,5,-465,-1.46,480673,545324,3525000,480673,-1.46,88.14,13.64,13.64,15233492175,13.74,13.74,15233492175 +DSC인베스트먼트,241520,28,4655,5,-295,-5.96,3507866,1196421,27496125,3507866,-5.96,293.20,12.76,12.76,17305321300,13.52,13.52,17305321300 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,29,3895,2,140,3.73,133251,32671,1000000,133251,3.73,407.86,13.33,13.33,519989665,13.35,13.35,519989665 +ACE 차이나항셍테크,371870,30,9010,2,110,1.24,138242,77524,1100000,138242,1.24,178.32,12.57,12.57,1297763515,13.09,13.09,1297763515 diff --git a/top30/20250224/top30-atvtr-20250224-104002.csv b/top30/20250224/top30-atvtr-20250224-104002.csv new file mode 100644 index 000000000000..eecd451d29cc --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29450,2,20950,246.47,14049566,0,6851000,14049566,246.47,0.00,205.07,205.07,378688272650,187.69,187.69,378688272650 +삼성공조,006660,2,15700,2,2180,16.12,6721667,780431,8126314,6721667,16.12,861.28,82.71,82.71,107245598440,84.06,84.06,107245598440 +오리엔트정공,065500,3,6760,2,840,14.19,14052259,4916358,31742912,14052259,14.19,285.83,44.27,44.27,97137490550,45.27,45.27,97137490550 +LB인베스트먼트,309960,4,4550,2,60,1.34,9421395,4712577,23217239,9421395,1.34,199.92,40.58,40.58,44576678625,42.20,42.20,44576678625 +원익홀딩스,030530,5,4335,5,-5,-0.12,30890593,23480004,77237981,30890593,-0.12,131.56,39.99,39.99,138557347435,41.38,41.38,138557347435 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9315,5,-135,-1.43,196038,183925,550000,196038,-1.43,106.59,35.64,35.64,1824822135,35.62,35.62,1824822135 +모티브링크,463480,7,19720,5,-1280,-6.10,4381258,29834416,12390358,4381258,-6.10,14.69,35.36,35.36,86122303150,35.25,35.25,86122303150 +알리코제약,260660,8,4230,2,535,14.48,4465604,21987,15327021,4465604,14.48,9999.99,29.14,29.14,19617520585,30.26,30.26,19617520585 +SOL 전고체배터리&실리콘음극재,0005D0,9,13160,2,335,2.61,299503,222937,1000000,299503,2.61,134.34,29.95,29.95,3931050160,29.87,29.87,3931050160 +수젠텍,253840,10,7130,2,1330,22.93,4960910,102013,16743200,4960910,22.93,4863.02,29.63,29.63,34803872960,29.15,29.15,34803872960 +KODEX AI전력핵심설비,487240,11,10960,5,-550,-4.78,2914501,2051126,11300000,2914501,-4.78,142.09,25.79,25.79,32160285920,25.97,25.97,32160285920 +싸이버원,356890,12,4270,2,875,25.77,3005283,110840,11916325,3005283,25.77,2711.37,25.22,25.22,12357050275,24.29,24.29,12357050275 +랩지노믹스,084650,13,3090,2,515,20.00,17910497,1006268,74239990,17910497,20.00,1779.89,24.13,24.13,52937490760,23.08,23.08,52937490760 +녹십자엠에스,142280,14,4160,2,460,12.43,4731772,169541,21741926,4731772,12.43,2790.93,21.76,21.76,19837418450,21.93,21.93,19837418450 +GST,083450,15,21900,2,1050,5.04,3885492,902942,18430000,3885492,5.04,430.31,21.08,21.08,87709587350,21.73,21.73,87709587350 +SOL 머니마켓액티브,484890,16,51195,2,5,0.01,51439,7003,246000,51439,0.01,734.53,20.91,20.91,2633237480,20.91,20.91,2633237480 +한농화성,011500,17,19310,2,710,3.82,3207620,7045720,15637042,3207620,3.82,45.53,20.51,20.51,61390795860,20.33,20.33,61390795860 +엠오티,413390,18,7100,2,710,11.11,2350036,615761,11580180,2350036,11.11,381.65,20.29,20.29,16454482700,20.01,20.01,16454482700 +원익,032940,19,4190,5,-480,-10.28,3369482,6601526,18193230,3369482,-10.28,51.04,18.52,18.52,14623093095,19.18,19.18,14623093095 +KODEX 코스닥150선물인버스,251340,20,3615,2,45,1.26,14529800,23409910,77100000,14529800,1.26,62.07,18.85,18.85,52399874710,18.80,18.80,52399874710 +오리엔트바이오,002630,21,1779,2,92,5.45,20396586,28228460,118583005,20396586,5.45,72.26,17.20,17.20,37627051321,17.84,17.84,37627051321 +성우,458650,22,20900,2,3260,18.48,2702759,103866,15045670,2702759,18.48,2602.16,17.96,17.96,54504482260,17.33,17.33,54504482260 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4515,2,155,3.56,516920,180770,3000000,516920,3.56,285.95,17.23,17.23,2339732580,17.27,17.27,2339732580 +클리노믹스,352770,24,546,5,-38,-6.51,6234168,26394136,38886113,6234168,-6.51,23.62,16.03,16.03,3600762057,16.96,16.96,3600762057 +SOL 미국500타겟커버드콜액티브,494210,25,10550,5,-185,-1.72,156152,93517,1000000,156152,-1.72,166.98,15.62,15.62,1654113860,15.68,15.68,1654113860 +비아이매트릭스,413640,26,9810,2,1110,12.76,1115198,223885,7206940,1115198,12.76,498.11,15.47,15.47,10841344920,15.33,15.33,10841344920 +ACE 차이나항셍테크,371870,27,9045,2,145,1.63,158633,77524,1100000,158633,1.63,204.62,14.42,14.42,1480523395,14.88,14.88,1480523395 +흥아해운,003280,28,1950,2,155,8.64,33437603,1923889,240424899,33437603,8.64,1738.02,13.91,13.91,65340372041,13.94,13.94,65340372041 +RISE 2차전지TOP10인버스(합성),465350,29,31575,5,-340,-1.07,486488,545324,3525000,486488,-1.07,89.21,13.80,13.80,15416921940,13.85,13.85,15416921940 +DSC인베스트먼트,241520,30,4690,5,-260,-5.25,3547924,1196421,27496125,3547924,-5.25,296.54,12.90,12.90,17492115050,13.56,13.56,17492115050 diff --git a/top30/20250224/top30-atvtr-20250224-105002.csv b/top30/20250224/top30-atvtr-20250224-105002.csv new file mode 100644 index 000000000000..b9c91269bce5 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29750,2,21250,250.00,14331471,0,6851000,14331471,250.00,0.00,209.19,209.19,387069891100,189.91,189.91,387069891100 +삼성공조,006660,2,15760,2,2240,16.57,6812380,780431,8126314,6812380,16.57,872.90,83.83,83.83,108667656760,84.85,84.85,108667656760 +오리엔트정공,065500,3,6710,2,790,13.34,14351801,4916358,31742912,14351801,13.34,291.92,45.21,45.21,99162211410,46.56,46.56,99162211410 +LB인베스트먼트,309960,4,4500,2,10,0.22,9711347,4712577,23217239,9711347,0.22,206.07,41.83,41.83,45891635345,43.92,43.92,45891635345 +원익홀딩스,030530,5,4340,3,0,0.00,31172116,23480004,77237981,31172116,0.00,132.76,40.36,40.36,139780172005,41.70,41.70,139780172005 +모티브링크,463480,6,19440,5,-1560,-7.43,4723041,29834416,12390358,4723041,-7.43,15.83,38.12,38.12,92858858450,38.55,38.55,92858858450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9250,5,-200,-2.12,197451,183925,550000,197451,-2.12,107.35,35.90,35.90,1837948855,36.13,36.13,1837948855 +알리코제약,260660,8,4125,2,430,11.64,4640537,21987,15327021,4640537,11.64,9999.99,30.28,30.28,20347030995,32.18,32.18,20347030995 +수젠텍,253840,9,7090,2,1290,22.24,5186800,102013,16743200,5186800,22.24,5084.45,30.98,30.98,36417774450,30.68,30.68,36417774450 +SOL 전고체배터리&실리콘음극재,0005D0,10,13165,2,340,2.65,306573,222937,1000000,306573,2.65,137.52,30.66,30.66,4024077970,30.57,30.57,4024077970 +KODEX AI전력핵심설비,487240,11,10985,5,-525,-4.56,2974407,2051126,11300000,2974407,-4.56,145.01,26.32,26.32,32817441150,26.44,26.44,32817441150 +싸이버원,356890,12,4305,2,910,26.80,3252531,110840,11916325,3252531,26.80,2934.44,27.29,27.29,13418369770,26.16,26.16,13418369770 +랩지노믹스,084650,13,3000,2,425,16.50,19406273,1006268,74239990,19406273,16.50,1928.54,26.14,26.14,57485067240,25.81,25.81,57485067240 +녹십자엠에스,142280,14,4150,2,450,12.16,4802481,169541,21741926,4802481,12.16,2832.64,22.09,22.09,20130122475,22.31,22.31,20130122475 +GST,083450,15,21950,2,1100,5.28,3925838,902942,18430000,3925838,5.28,434.78,21.30,21.30,88593369000,21.90,21.90,88593369000 +엠오티,413390,16,7050,2,660,10.33,2455415,615761,11580180,2455415,10.33,398.76,21.20,21.20,17204116850,21.07,21.07,17204116850 +한농화성,011500,17,19100,2,500,2.69,3286812,7045720,15637042,3286812,2.69,46.65,21.02,21.02,62903404190,21.06,21.06,62903404190 +SOL 머니마켓액티브,484890,18,51190,3,0,0.00,51442,7003,246000,51442,0.00,734.57,20.91,20.91,2633391050,20.91,20.91,2633391050 +원익,032940,19,4160,5,-510,-10.92,3477285,6601526,18193230,3477285,-10.92,52.67,19.11,19.11,15070479685,19.91,19.91,15070479685 +KODEX 코스닥150선물인버스,251340,20,3605,2,35,0.98,14722125,23409910,77100000,14722125,0.98,62.89,19.09,19.09,53093936655,19.10,19.10,53093936655 +성우,458650,21,21100,2,3460,19.61,2933703,103866,15045670,2933703,19.61,2824.51,19.50,19.50,59380899560,18.70,18.70,59380899560 +오리엔트바이오,002630,22,1782,2,95,5.63,20714689,28228460,118583005,20714689,5.63,73.38,17.47,17.47,38194682219,18.07,18.07,38194682219 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4500,2,140,3.21,529102,180770,3000000,529102,3.21,292.69,17.64,17.64,2394529815,17.74,17.74,2394529815 +클리노믹스,352770,24,546,5,-38,-6.51,6266230,26394136,38886113,6266230,-6.51,23.74,16.11,16.11,3618252630,17.04,17.04,3618252630 +비아이매트릭스,413640,25,9650,2,950,10.92,1153118,223885,7206940,1153118,10.92,515.05,16.00,16.00,11206567470,16.11,16.11,11206567470 +SOL 미국500타겟커버드콜액티브,494210,26,10545,5,-190,-1.77,156996,93517,1000000,156996,-1.77,167.88,15.70,15.70,1663011920,15.77,15.77,1663011920 +ACE 차이나항셍테크,371870,27,9115,2,215,2.42,161892,77524,1100000,161892,2.42,208.83,14.72,14.72,1510143720,15.06,15.06,1510143720 +메가터치,446540,28,4255,2,615,16.90,3068536,231194,20771000,3068536,16.90,1327.26,14.77,14.77,12644645630,14.31,14.31,12644645630 +흥아해운,003280,29,1946,2,151,8.41,33838412,1923889,240424899,33838412,8.41,1758.85,14.07,14.07,66122075526,14.13,14.13,66122075526 +RISE 2차전지TOP10인버스(합성),465350,30,31540,5,-375,-1.17,493605,545324,3525000,493605,-1.17,90.52,14.00,14.00,15641559230,14.07,14.07,15641559230 diff --git a/top30/20250224/top30-atvtr-20250224-110002.csv b/top30/20250224/top30-atvtr-20250224-110002.csv new file mode 100644 index 000000000000..6f2bd34a5a53 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28850,2,20350,239.41,14656532,0,6851000,14656532,239.41,0.00,213.93,213.93,396591399650,200.65,200.65,396591399650 +삼성공조,006660,2,15600,2,2080,15.38,6916585,780431,8126314,6916585,15.38,886.25,85.11,85.11,110300297830,87.01,87.01,110300297830 +오리엔트정공,065500,3,6730,2,810,13.68,14602139,4916358,31742912,14602139,13.68,297.01,46.00,46.00,100850540180,47.21,47.21,100850540180 +LB인베스트먼트,309960,4,4430,5,-60,-1.34,9922651,4712577,23217239,9922651,-1.34,210.56,42.74,42.74,46835497530,45.54,45.54,46835497530 +원익홀딩스,030530,5,4260,5,-80,-1.84,31950351,23480004,77237981,31950351,-1.84,136.07,41.37,41.37,143109756755,43.49,43.49,143109756755 +모티브링크,463480,6,19520,5,-1480,-7.05,4911062,29834416,12390358,4911062,-7.05,16.46,39.64,39.64,96523986250,39.91,39.91,96523986250 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +알리코제약,260660,8,4090,2,395,10.69,4716458,21987,15327021,4716458,10.69,9999.99,30.77,30.77,20659315720,32.96,32.96,20659315720 +SOL 전고체배터리&실리콘음극재,0005D0,9,13055,2,230,1.79,325752,222937,1000000,325752,1.79,146.12,32.58,32.58,4275212895,32.75,32.75,4275212895 +수젠텍,253840,10,7030,2,1230,21.21,5319577,102013,16743200,5319577,21.21,5214.61,31.77,31.77,37354109000,31.74,31.74,37354109000 +싸이버원,356890,11,4410,1,1015,29.90,3687281,110840,11916325,3687281,29.90,3326.67,30.94,30.94,15328830935,29.17,29.17,15328830935 +랩지노믹스,084650,12,2960,2,385,14.95,20232906,1006268,74239990,20232906,14.95,2010.69,27.25,27.25,59951759830,27.28,27.28,59951759830 +KODEX AI전력핵심설비,487240,13,11035,5,-475,-4.13,2989116,2051126,11300000,2989116,-4.13,145.73,26.45,26.45,32979342780,26.45,26.45,32979342780 +녹십자엠에스,142280,14,4060,2,360,9.73,4853712,169541,21741926,4853712,9.73,2862.85,22.32,22.32,20339444330,23.04,23.04,20339444330 +GST,083450,15,21950,2,1100,5.28,3960933,902942,18430000,3960933,5.28,438.67,21.49,21.49,89364515850,22.09,22.09,89364515850 +한농화성,011500,16,18810,2,210,1.13,3377597,7045720,15637042,3377597,1.13,47.94,21.60,21.60,64616272370,21.97,21.97,64616272370 +엠오티,413390,17,6980,2,590,9.23,2508968,615761,11580180,2508968,9.23,407.46,21.67,21.67,17579988000,21.75,21.75,17579988000 +SOL 머니마켓액티브,484890,18,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +원익,032940,19,4110,5,-560,-11.99,3566430,6601526,18193230,3566430,-11.99,54.02,19.60,19.60,15437502250,20.65,20.65,15437502250 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,20,4500,2,140,3.21,603840,180770,3000000,603840,3.21,334.04,20.13,20.13,2730856870,20.23,20.23,2730856870 +성우,458650,21,20550,2,2910,16.50,3050263,103866,15045670,3050263,16.50,2936.73,20.27,20.27,61828761210,20.00,20.00,61828761210 +KODEX 코스닥150선물인버스,251340,22,3620,2,50,1.40,15310628,23409910,77100000,15310628,1.40,65.40,19.86,19.86,55219664000,19.78,19.78,55219664000 +메가터치,446540,23,4200,2,560,15.38,3993110,231194,20771000,3993110,15.38,1727.17,19.22,19.22,16497480440,18.91,18.91,16497480440 +대동기어,008830,24,23300,2,2700,13.11,1762273,528659,8987520,1762273,13.11,333.35,19.61,19.61,39070686350,18.66,18.66,39070686350 +오리엔트바이오,002630,25,1781,2,94,5.57,21087535,28228460,118583005,21087535,5.57,74.70,17.78,17.78,38856478430,18.40,18.40,38856478430 +클리노믹스,352770,26,540,5,-44,-7.53,6384635,26394136,38886113,6384635,-7.53,24.19,16.42,16.42,3682666183,17.54,17.54,3682666183 +유투바이오,221800,27,3585,1,825,29.89,2051934,49524,11287196,2051934,29.89,4143.31,18.18,18.18,7040646885,17.40,17.40,7040646885 +비아이매트릭스,413640,28,9800,2,1100,12.64,1170159,223885,7206940,1170159,12.64,522.66,16.24,16.24,11371638630,16.10,16.10,11371638630 +ACE 차이나항셍테크,371870,29,9080,2,180,2.02,170117,77524,1100000,170117,2.02,219.44,15.47,15.47,1585053485,15.87,15.87,1585053485 +SOL 미국500타겟커버드콜액티브,494210,30,10545,5,-190,-1.77,157393,93517,1000000,157393,-1.77,168.30,15.74,15.74,1667198285,15.81,15.81,1667198285 diff --git a/top30/20250224/top30-atvtr-20250224-111002.csv b/top30/20250224/top30-atvtr-20250224-111002.csv new file mode 100644 index 000000000000..cb926e197aee --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29000,2,20500,241.18,15055994,0,6851000,15055994,241.18,0.00,219.76,219.76,408123960800,205.42,205.42,408123960800 +삼성공조,006660,2,15790,2,2270,16.79,6966813,780431,8126314,6966813,16.79,892.69,85.73,85.73,111086182700,86.57,86.57,111086182700 +오리엔트정공,065500,3,6850,2,930,15.71,14852692,4916358,31742912,14852692,15.71,302.11,46.79,46.79,102560161850,47.17,47.17,102560161850 +LB인베스트먼트,309960,4,4390,5,-100,-2.23,10164541,4712577,23217239,10164541,-2.23,215.69,43.78,43.78,47901555135,47.00,47.00,47901555135 +원익홀딩스,030530,5,4245,5,-95,-2.19,32343059,23480004,77237981,32343059,-2.19,137.75,41.87,41.87,144776202965,44.16,44.16,144776202965 +모티브링크,463480,6,19490,5,-1510,-7.19,5010807,29834416,12390358,5010807,-7.19,16.80,40.44,40.44,98465190960,40.77,40.77,98465190960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +수젠텍,253840,8,6890,2,1090,18.79,5484408,102013,16743200,5484408,18.79,5376.19,32.76,32.76,38497527650,33.37,33.37,38497527650 +싸이버원,356890,9,4375,2,980,28.87,4146543,110840,11916325,4146543,28.87,3741.02,34.80,34.80,17330355255,33.24,33.24,17330355255 +SOL 전고체배터리&실리콘음극재,0005D0,10,13120,2,295,2.30,330769,222937,1000000,330769,2.30,148.37,33.08,33.08,4340720090,33.08,33.08,4340720090 +알리코제약,260660,11,4205,2,510,13.80,4808674,21987,15327021,4808674,13.80,9999.99,31.37,31.37,21042307650,32.65,32.65,21042307650 +랩지노믹스,084650,12,2940,2,365,14.17,20615455,1006268,74239990,20615455,14.17,2048.70,27.77,27.77,61079508005,27.98,27.98,61079508005 +메가터치,446540,13,4485,2,845,23.21,6172391,231194,20771000,6172391,23.21,2669.79,29.72,29.72,26055516005,27.97,27.97,26055516005 +KODEX AI전력핵심설비,487240,14,11085,5,-425,-3.69,3042408,2051126,11300000,3042408,-3.69,148.33,26.92,26.92,33568425490,26.80,26.80,33568425490 +대동기어,008830,15,22400,2,1800,8.74,2275973,528659,8987520,2275973,8.74,430.52,25.32,25.32,50869758400,25.27,25.27,50869758400 +녹십자엠에스,142280,16,4045,2,345,9.32,4900637,169541,21741926,4900637,9.32,2890.53,22.54,22.54,20529474615,23.34,23.34,20529474615 +GST,083450,17,21800,2,950,4.56,4064017,902942,18430000,4064017,4.56,450.09,22.05,22.05,91604413000,22.80,22.80,91604413000 +한농화성,011500,18,18800,2,200,1.08,3408775,7045720,15637042,3408775,1.08,48.38,21.80,21.80,65202283700,22.18,22.18,65202283700 +엠오티,413390,19,7160,2,770,12.05,2563375,615761,11580180,2563375,12.05,416.29,22.14,22.14,17967433370,21.67,21.67,17967433370 +성우,458650,20,21100,2,3460,19.61,3268296,103866,15045670,3268296,19.61,3146.65,21.72,21.72,66472668560,20.94,20.94,66472668560 +SOL 머니마켓액티브,484890,21,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +원익,032940,22,4125,5,-545,-11.67,3619035,6601526,18193230,3619035,-11.67,54.82,19.89,19.89,15653728550,20.86,20.86,15653728550 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4495,2,135,3.10,616462,180770,3000000,616462,3.10,341.02,20.55,20.55,2787607970,20.67,20.67,2787607970 +KODEX 코스닥150선물인버스,251340,24,3605,2,35,0.98,15664348,23409910,77100000,15664348,0.98,66.91,20.32,20.32,56497020040,20.33,20.33,56497020040 +오리엔트바이오,002630,25,1789,2,102,6.05,21265892,28228460,118583005,21265892,6.05,75.33,17.93,17.93,39175220634,18.47,18.47,39175220634 +클리노믹스,352770,26,538,5,-46,-7.88,6627213,26394136,38886113,6627213,-7.88,25.11,17.04,17.04,3813048815,18.23,18.23,3813048815 +유투바이오,221800,27,3585,1,825,29.89,2058723,49524,11287196,2058723,29.89,4157.02,18.24,18.24,7064985450,17.46,17.46,7064985450 +모니터랩,434480,28,4960,2,335,7.24,2036349,195516,12253300,2036349,7.24,1041.53,16.62,16.62,10133955365,16.67,16.67,10133955365 +ACE 차이나항셍테크,371870,29,9030,2,130,1.46,176946,77524,1100000,176946,1.46,228.25,16.09,16.09,1646755445,16.58,16.58,1646755445 +비아이매트릭스,413640,30,9770,2,1070,12.30,1186321,223885,7206940,1186321,12.30,529.88,16.46,16.46,11528266350,16.37,16.37,11528266350 diff --git a/top30/20250224/top30-atvtr-20250224-112002.csv b/top30/20250224/top30-atvtr-20250224-112002.csv new file mode 100644 index 000000000000..ea539b30f1bb --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29250,2,20750,244.12,15266639,0,6851000,15266639,244.12,0.00,222.84,222.84,414260892150,206.73,206.73,414260892150 +삼성공조,006660,2,15830,2,2310,17.09,7019237,780431,8126314,7019237,17.09,899.41,86.38,86.38,111914041320,87.00,87.00,111914041320 +오리엔트정공,065500,3,6930,2,1010,17.06,15282856,4916358,31742912,15282856,17.06,310.86,48.15,48.15,105539032240,47.98,47.98,105539032240 +LB인베스트먼트,309960,4,4350,5,-140,-3.12,10285472,4712577,23217239,10285472,-3.12,218.26,44.30,44.30,48428931115,47.95,47.95,48428931115 +원익홀딩스,030530,5,4200,5,-140,-3.23,32900014,23480004,77237981,32900014,-3.23,140.12,42.60,42.60,147111897970,45.35,45.35,147111897970 +모티브링크,463480,6,19170,5,-1830,-8.71,5171039,29834416,12390358,5171039,-8.71,17.33,41.73,41.73,101555796490,42.76,42.76,101555796490 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +싸이버원,356890,8,4410,1,1015,29.90,4320774,110840,11916325,4320774,29.90,3898.21,36.26,36.26,18097927205,34.44,34.44,18097927205 +수젠텍,253840,9,6920,2,1120,19.31,5594808,102013,16743200,5594808,19.31,5484.41,33.42,33.42,39260146910,33.88,33.88,39260146910 +SOL 전고체배터리&실리콘음극재,0005D0,10,13140,2,315,2.46,334723,222937,1000000,334723,2.46,150.14,33.47,33.47,4392654705,33.43,33.43,4392654705 +알리코제약,260660,11,4195,2,500,13.53,4869198,21987,15327021,4869198,13.53,9999.99,31.77,31.77,21297716320,33.12,33.12,21297716320 +메가터치,446540,12,4545,2,905,24.86,6974624,231194,20771000,6974624,24.86,3016.78,33.58,33.58,29626843120,31.38,31.38,29626843120 +랩지노믹스,084650,13,2930,2,355,13.79,21049397,1006268,74239990,21049397,13.79,2091.83,28.35,28.35,62350652220,28.66,28.66,62350652220 +대동기어,008830,14,22600,2,2000,9.71,2533589,528659,8987520,2533589,9.71,479.25,28.19,28.19,56731934600,27.93,27.93,56731934600 +KODEX AI전력핵심설비,487240,15,11095,5,-415,-3.61,3097460,2051126,11300000,3097460,-3.61,151.01,27.41,27.41,34179266730,27.26,27.26,34179266730 +녹십자엠에스,142280,16,4100,2,400,10.81,4935134,169541,21741926,4935134,10.81,2910.88,22.70,22.70,20668990435,23.19,23.19,20668990435 +GST,083450,17,21700,2,850,4.08,4088680,902942,18430000,4088680,4.08,452.82,22.18,22.18,92140640000,23.04,23.04,92140640000 +엠오티,413390,18,7260,2,870,13.62,2718148,615761,11580180,2718148,13.62,441.43,23.47,23.47,19090815860,22.71,22.71,19090815860 +한농화성,011500,19,18840,2,240,1.29,3422986,7045720,15637042,3422986,1.29,48.58,21.89,21.89,65470236400,22.22,22.22,65470236400 +성우,458650,20,20850,2,3210,18.20,3393245,103866,15045670,3393245,18.20,3266.94,22.55,22.55,69068080860,22.02,22.02,69068080860 +TIGER 미국소비트렌드액티브,0015K0,21,9200,5,-315,-3.31,213624,692792,1000000,213624,-3.31,30.84,21.36,21.36,1965963250,21.37,21.37,1965963250 +KODEX 코스닥150선물인버스,251340,22,3600,2,30,0.84,16445581,23409910,77100000,16445581,0.84,70.25,21.33,21.33,59310831840,21.37,21.37,59310831840 +원익,032940,23,4095,5,-575,-12.31,3660069,6601526,18193230,3660069,-12.31,55.44,20.12,20.12,15822625355,21.24,21.24,15822625355 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,24,4485,2,125,2.87,627854,180770,3000000,627854,2.87,347.32,20.93,20.93,2838754735,21.10,21.10,2838754735 +SOL 머니마켓액티브,484890,25,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +오리엔트바이오,002630,26,1807,2,120,7.11,21715798,28228460,118583005,21715798,7.11,76.93,18.31,18.31,39987688856,18.66,18.66,39987688856 +클리노믹스,352770,27,549,5,-35,-5.99,6764495,26394136,38886113,6764495,-5.99,25.63,17.40,17.40,3886971610,18.21,18.21,3886971610 +유투바이오,221800,28,3585,1,825,29.89,2062221,49524,11287196,2062221,29.89,4164.08,18.27,18.27,7077525780,17.49,17.49,7077525780 +모니터랩,434480,29,4955,2,330,7.14,2075139,195516,12253300,2075139,7.14,1061.37,16.94,16.94,10326751980,17.01,17.01,10326751980 +ACE 차이나항셍테크,371870,30,9025,2,125,1.40,180295,77524,1100000,180295,1.40,232.57,16.39,16.39,1677064660,16.89,16.89,1677064660 diff --git a/top30/20250224/top30-atvtr-20250224-113002.csv b/top30/20250224/top30-atvtr-20250224-113002.csv new file mode 100644 index 000000000000..95369bde8ed9 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29000,2,20500,241.18,15380903,0,6851000,15380903,241.18,0.00,224.51,224.51,417606138950,210.19,210.19,417606138950 +삼성공조,006660,2,16780,2,3260,24.11,8163913,780431,8126314,8163913,24.11,1046.08,100.46,100.46,130833023130,95.95,95.95,130833023130 +오리엔트정공,065500,3,6860,2,940,15.88,15486954,4916358,31742912,15486954,15.88,315.01,48.79,48.79,106949007830,49.11,49.11,106949007830 +LB인베스트먼트,309960,4,4300,5,-190,-4.23,10401361,4712577,23217239,10401361,-4.23,220.71,44.80,44.80,48928598600,49.01,49.01,48928598600 +원익홀딩스,030530,5,4230,5,-110,-2.53,33160378,23480004,77237981,33160378,-2.53,141.23,42.93,42.93,148206083795,45.36,45.36,148206083795 +모티브링크,463480,6,19240,5,-1760,-8.38,5233008,29834416,12390358,5233008,-8.38,17.54,42.23,42.23,102748525640,43.10,43.10,102748525640 +SOL 전고체배터리&실리콘음극재,0005D0,7,13190,2,365,2.85,372309,222937,1000000,372309,2.85,167.00,37.23,37.23,4886624415,37.05,37.05,4886624415 +메가터치,446540,8,4340,2,700,19.23,7642818,231194,20771000,7642818,19.23,3305.80,36.80,36.80,32572894290,36.13,36.13,32572894290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +싸이버원,356890,10,4410,1,1015,29.90,4325686,110840,11916325,4325686,29.90,3902.64,36.30,36.30,18119589125,34.48,34.48,18119589125 +수젠텍,253840,11,6890,2,1090,18.79,5640054,102013,16743200,5640054,18.79,5528.76,33.69,33.69,39571836530,34.30,34.30,39571836530 +알리코제약,260660,12,4220,2,525,14.21,4906065,21987,15327021,4906065,14.21,9999.99,32.01,32.01,21453395900,33.17,33.17,21453395900 +TIGER 미국소비트렌드액티브,0015K0,13,9205,5,-310,-3.26,329430,692792,1000000,329430,-3.26,47.55,32.94,32.94,3031948325,32.94,32.94,3031948325 +대동기어,008830,14,22450,2,1850,8.98,2653522,528659,8987520,2653522,8.98,501.93,29.52,29.52,59415062650,29.45,29.45,59415062650 +랩지노믹스,084650,15,2955,2,380,14.76,21375039,1006268,74239990,21375039,14.76,2124.19,28.79,28.79,63310278895,28.86,28.86,63310278895 +KODEX AI전력핵심설비,487240,16,11090,5,-420,-3.65,3113280,2051126,11300000,3113280,-3.65,151.78,27.55,27.55,34354855645,27.41,27.41,34354855645 +GST,083450,17,22400,2,1550,7.43,4310645,902942,18430000,4310645,7.43,477.40,23.39,23.39,97077398950,23.51,23.51,97077398950 +녹십자엠에스,142280,18,4070,2,370,10.00,4950888,169541,21741926,4950888,10.00,2920.17,22.77,22.77,20733108030,23.43,23.43,20733108030 +엠오티,413390,19,7140,2,750,11.74,2756007,615761,11580180,2756007,11.74,447.58,23.80,23.80,19362417590,23.42,23.42,19362417590 +성우,458650,20,20700,2,3060,17.35,3445293,103866,15045670,3445293,17.35,3317.06,22.90,22.90,70147556560,22.52,22.52,70147556560 +한농화성,011500,21,18880,2,280,1.51,3434768,7045720,15637042,3434768,1.51,48.75,21.97,21.97,65692676530,22.25,22.25,65692676530 +KODEX 코스닥150선물인버스,251340,22,3600,2,30,0.84,16618322,23409910,77100000,16618322,0.84,70.99,21.55,21.55,59932610360,21.59,21.59,59932610360 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4485,2,125,2.87,636936,180770,3000000,636936,2.87,352.35,21.23,21.23,2879487520,21.40,21.40,2879487520 +원익,032940,24,4120,5,-550,-11.78,3680359,6601526,18193230,3680359,-11.78,55.75,20.23,20.23,15906012200,21.22,21.22,15906012200 +SOL 머니마켓액티브,484890,25,51190,3,0,0.00,51470,7003,246000,51470,0.00,734.97,20.92,20.92,2634824370,20.92,20.92,2634824370 +오리엔트바이오,002630,26,1801,2,114,6.76,22082438,28228460,118583005,22082438,6.76,78.23,18.62,18.62,40649166216,19.03,19.03,40649166216 +클리노믹스,352770,27,561,5,-23,-3.94,7106476,26394136,38886113,7106476,-3.94,26.92,18.28,18.28,4079321994,18.70,18.70,4079321994 +모니터랩,434480,28,4910,2,285,6.16,2124010,195516,12253300,2124010,6.16,1086.36,17.33,17.33,10566420545,17.56,17.56,10566420545 +유투바이오,221800,29,3585,1,825,29.89,2065463,49524,11287196,2065463,29.89,4170.63,18.30,18.30,7089148350,17.52,17.52,7089148350 +ACE 차이나항셍테크,371870,30,9075,2,175,1.97,181400,77524,1100000,181400,1.97,233.99,16.49,16.49,1687086320,16.90,16.90,1687086320 diff --git a/top30/20250224/top30-atvtr-20250224-114002.csv b/top30/20250224/top30-atvtr-20250224-114002.csv new file mode 100644 index 000000000000..8cf67b941ac7 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29250,2,20750,244.12,15497623,0,6851000,15497623,244.12,0.00,226.21,226.21,420989389050,210.08,210.08,420989389050 +삼성공조,006660,2,16970,2,3450,25.52,8948932,780431,8126314,8948932,25.52,1146.67,110.12,110.12,144057070440,104.46,104.46,144057070440 +LB인베스트먼트,309960,3,4260,5,-230,-5.12,10492555,4712577,23217239,10492555,-5.12,222.65,45.19,45.19,49318538175,49.86,49.86,49318538175 +오리엔트정공,065500,4,6850,2,930,15.71,15626276,4916358,31742912,15626276,15.71,317.84,49.23,49.23,107906788320,49.63,49.63,107906788320 +원익홀딩스,030530,5,4270,5,-70,-1.61,33486981,23480004,77237981,33486981,-1.61,142.62,43.36,43.36,149599076510,45.36,45.36,149599076510 +모티브링크,463480,6,19330,5,-1670,-7.95,5281801,29834416,12390358,5281801,-7.95,17.70,42.63,42.63,103688900670,43.29,43.29,103688900670 +메가터치,446540,7,4280,2,640,17.58,8090725,231194,20771000,8090725,17.58,3499.54,38.95,38.95,34497777460,38.81,38.81,34497777460 +SOL 전고체배터리&실리콘음극재,0005D0,8,13180,2,355,2.77,375163,222937,1000000,375163,2.77,168.28,37.52,37.52,4924249915,37.36,37.36,4924249915 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9315,5,-135,-1.43,198180,183925,550000,198180,-1.43,107.75,36.03,36.03,1844742585,36.01,36.01,1844742585 +수젠텍,253840,10,6880,2,1080,18.62,5709640,102013,16743200,5709640,18.62,5596.97,34.10,34.10,40053869090,34.77,34.77,40053869090 +싸이버원,356890,11,4410,1,1015,29.90,4330840,110840,11916325,4330840,29.90,3907.29,36.34,36.34,18142318265,34.52,34.52,18142318265 +알리코제약,260660,12,4275,2,580,15.70,5040536,21987,15327021,5040536,15.70,9999.99,32.89,32.89,22029680750,33.62,33.62,22029680750 +TIGER 미국소비트렌드액티브,0015K0,13,9200,5,-315,-3.31,329454,692792,1000000,329454,-3.31,47.55,32.95,32.95,3032169175,32.96,32.96,3032169175 +대동기어,008830,14,22200,2,1600,7.77,2761423,528659,8987520,2761423,7.77,522.34,30.73,30.73,61805862100,30.98,30.98,61805862100 +랩지노믹스,084650,15,2965,2,390,15.15,21582917,1006268,74239990,21582917,15.15,2144.85,29.07,29.07,63927062000,29.04,29.04,63927062000 +KODEX AI전력핵심설비,487240,16,11050,5,-460,-4.00,3141684,2051126,11300000,3141684,-4.00,153.17,27.80,27.80,34668856350,27.77,27.77,34668856350 +GST,083450,17,22450,2,1600,7.67,4621783,902942,18430000,4621783,7.67,511.86,25.08,25.08,104077676050,25.15,25.15,104077676050 +엠오티,413390,18,7070,2,680,10.64,2773778,615761,11580180,2773778,10.64,450.46,23.95,23.95,19488588710,23.80,23.80,19488588710 +녹십자엠에스,142280,19,4065,2,365,9.86,4960412,169541,21741926,4960412,9.86,2925.79,22.81,22.81,20771859975,23.50,23.50,20771859975 +성우,458650,20,20250,2,2610,14.80,3503098,103866,15045670,3503098,14.80,3372.71,23.28,23.28,71334044760,23.41,23.41,71334044760 +한농화성,011500,21,18950,2,350,1.88,3447020,7045720,15637042,3447020,1.88,48.92,22.04,22.04,65924707090,22.25,22.25,65924707090 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4480,2,120,2.75,649601,180770,3000000,649601,2.75,359.35,21.65,21.65,2936290060,21.85,21.85,2936290060 +KODEX 코스닥150선물인버스,251340,23,3600,2,30,0.84,16699719,23409910,77100000,16699719,0.84,71.34,21.66,21.66,60225631540,21.70,21.70,60225631540 +원익,032940,24,4130,5,-540,-11.56,3712664,6601526,18193230,3712664,-11.56,56.24,20.41,20.41,16039257535,21.35,21.35,16039257535 +SOL 머니마켓액티브,484890,25,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +오리엔트바이오,002630,26,1779,2,92,5.45,22331036,28228460,118583005,22331036,5.45,79.11,18.83,18.83,41093768831,19.48,19.48,41093768831 +클리노믹스,352770,27,581,5,-3,-0.51,7551066,26394136,38886113,7551066,-0.51,28.61,19.42,19.42,4336882654,19.20,19.20,4336882654 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,28,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 +모니터랩,434480,29,4860,2,235,5.08,2154799,195516,12253300,2154799,5.08,1102.11,17.59,17.59,10716265425,18.00,18.00,10716265425 +유투바이오,221800,30,3585,1,825,29.89,2066003,49524,11287196,2066003,29.89,4171.72,18.30,18.30,7091084250,17.52,17.52,7091084250 diff --git a/top30/20250224/top30-atvtr-20250224-115002.csv b/top30/20250224/top30-atvtr-20250224-115002.csv new file mode 100644 index 000000000000..3094c33e7152 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29050,2,20550,241.76,15567853,0,6851000,15567853,241.76,0.00,227.23,227.23,423031285550,212.56,212.56,423031285550 +삼성공조,006660,2,16740,2,3220,23.82,9377471,780431,8126314,9377471,23.82,1201.58,115.40,115.40,151280947070,111.21,111.21,151280947070 +LB인베스트먼트,309960,3,4265,5,-225,-5.01,10520395,4712577,23217239,10520395,-5.01,223.24,45.31,45.31,49437380565,49.93,49.93,49437380565 +오리엔트정공,065500,4,6960,2,1040,17.57,15919522,4916358,31742912,15919522,17.57,323.81,50.15,50.15,109941858510,49.76,49.76,109941858510 +원익홀딩스,030530,5,4255,5,-85,-1.96,33655549,23480004,77237981,33655549,-1.96,143.34,43.57,43.57,150319418885,45.74,45.74,150319418885 +모티브링크,463480,6,19180,5,-1820,-8.67,5325967,29834416,12390358,5325967,-8.67,17.85,42.98,42.98,104537976980,43.99,43.99,104537976980 +메가터치,446540,7,4350,2,710,19.51,8735791,231194,20771000,8735791,19.51,3778.55,42.06,42.06,37330452035,41.32,41.32,37330452035 +SOL 전고체배터리&실리콘음극재,0005D0,8,13155,2,330,2.57,376720,222937,1000000,376720,2.57,168.98,37.67,37.67,4944741580,37.59,37.59,4944741580 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +알리코제약,260660,10,4220,2,525,14.21,5177764,21987,15327021,5177764,14.21,9999.99,33.78,33.78,22618279300,34.97,34.97,22618279300 +수젠텍,253840,11,6920,2,1120,19.31,5751464,102013,16743200,5751464,19.31,5637.97,34.35,34.35,40342715010,34.82,34.82,40342715010 +싸이버원,356890,12,4410,1,1015,29.90,4335892,110840,11916325,4335892,29.90,3911.85,36.39,36.39,18164597585,34.57,34.57,18164597585 +TIGER 미국소비트렌드액티브,0015K0,13,9195,5,-320,-3.36,332065,692792,1000000,332065,-3.36,47.93,33.21,33.21,3056177320,33.24,33.24,3056177320 +대동기어,008830,14,22000,2,1400,6.80,2810780,528659,8987520,2810780,6.80,531.68,31.27,31.27,62897531900,31.81,31.81,62897531900 +랩지노믹스,084650,15,2945,2,370,14.37,21730328,1006268,74239990,21730328,14.37,2159.50,29.27,29.27,64361691310,29.44,29.44,64361691310 +KODEX AI전력핵심설비,487240,16,11050,5,-460,-4.00,3149403,2051126,11300000,3149403,-4.00,153.55,27.87,27.87,34754145975,27.83,27.83,34754145975 +GST,083450,17,22100,2,1250,6.00,4738504,902942,18430000,4738504,6.00,524.78,25.71,25.71,106669978300,26.19,26.19,106669978300 +엠오티,413390,18,6980,2,590,9.23,2809486,615761,11580180,2809486,9.23,456.26,24.26,24.26,19739515300,24.42,24.42,19739515300 +녹십자엠에스,142280,19,4050,2,350,9.46,4975646,169541,21741926,4975646,9.46,2934.77,22.89,22.89,20833569835,23.66,23.66,20833569835 +성우,458650,20,20500,2,2860,16.21,3539403,103866,15045670,3539403,16.21,3407.66,23.52,23.52,72077758010,23.37,23.37,72077758010 +한농화성,011500,21,18820,2,220,1.18,3475133,7045720,15637042,3475133,1.18,49.32,22.22,22.22,66454312700,22.58,22.58,66454312700 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4480,2,120,2.75,659496,180770,3000000,659496,2.75,364.83,21.98,21.98,2980620225,22.18,22.18,2980620225 +KODEX 코스닥150선물인버스,251340,23,3600,2,30,0.84,16842514,23409910,77100000,16842514,0.84,71.95,21.85,21.85,60739671750,21.88,21.88,60739671750 +원익,032940,24,4135,5,-535,-11.46,3748428,6601526,18193230,3748428,-11.46,56.78,20.60,20.60,16187103010,21.52,21.52,16187103010 +SOL 머니마켓액티브,484890,25,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +비아이매트릭스,413640,26,10560,2,1860,21.38,1545900,223885,7206940,1545900,21.38,690.49,21.45,21.45,15244786980,20.03,20.03,15244786980 +클리노믹스,352770,27,585,2,1,0.17,7765705,26394136,38886113,7765705,0.17,29.42,19.97,19.97,4462203056,19.62,19.62,4462203056 +오리엔트바이오,002630,28,1800,2,113,6.70,22579926,28228460,118583005,22579926,6.70,79.99,19.04,19.04,41539714470,19.46,19.46,41539714470 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,29,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 +모니터랩,434480,30,4815,2,190,4.11,2179500,195516,12253300,2179500,4.11,1114.74,17.79,17.79,10835503535,18.37,18.37,10835503535 diff --git a/top30/20250224/top30-atvtr-20250224-120002.csv b/top30/20250224/top30-atvtr-20250224-120002.csv new file mode 100644 index 000000000000..e28365dfefef --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28700,2,20200,237.65,15683003,0,6851000,15683003,237.65,0.00,228.92,228.92,426342796400,216.83,216.83,426342796400 +삼성공조,006660,2,16780,2,3260,24.11,9616518,780431,8126314,9616518,24.11,1232.21,118.34,118.34,155291827340,113.88,113.88,155291827340 +오리엔트정공,065500,3,6950,2,1030,17.40,16212377,4916358,31742912,16212377,17.40,329.76,51.07,51.07,111972073400,50.75,50.75,111972073400 +LB인베스트먼트,309960,4,4225,5,-265,-5.90,10601343,4712577,23217239,10601343,-5.90,224.96,45.66,45.66,49779777685,50.75,50.75,49779777685 +원익홀딩스,030530,5,4270,5,-70,-1.61,33891287,23480004,77237981,33891287,-1.61,144.34,43.88,43.88,151328536715,45.88,45.88,151328536715 +모티브링크,463480,6,19110,5,-1890,-9.00,5434495,29834416,12390358,5434495,-9.00,18.22,43.86,43.86,106610964020,45.03,45.03,106610964020 +메가터치,446540,7,4295,2,655,17.99,8970772,231194,20771000,8970772,17.99,3880.19,43.19,43.19,38341710535,42.98,42.98,38341710535 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,385458,222937,1000000,385458,2.65,172.90,38.55,38.55,5059740585,38.43,38.43,5059740585 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +알리코제약,260660,10,4205,2,510,13.80,5225110,21987,15327021,5225110,13.80,9999.99,34.09,34.09,22819586910,35.41,35.41,22819586910 +수젠텍,253840,11,6960,2,1160,20.00,5843829,102013,16743200,5843829,20.00,5728.51,34.90,34.90,40985887730,35.17,35.17,40985887730 +싸이버원,356890,12,4410,1,1015,29.90,4343627,110840,11916325,4343627,29.90,3918.83,36.45,36.45,18198708935,34.63,34.63,18198708935 +TIGER 미국소비트렌드액티브,0015K0,13,9190,5,-325,-3.42,334128,692792,1000000,334128,-3.42,48.23,33.41,33.41,3075136325,33.46,33.46,3075136325 +대동기어,008830,14,22150,2,1550,7.52,2852903,528659,8987520,2852903,7.52,539.65,31.74,31.74,63824236300,32.06,32.06,63824236300 +랩지노믹스,084650,15,2950,2,375,14.56,21876210,1006268,74239990,21876210,14.56,2173.99,29.47,29.47,64792361005,29.58,29.58,64792361005 +KODEX AI전력핵심설비,487240,16,11065,5,-445,-3.87,3187551,2051126,11300000,3187551,-3.87,155.40,28.21,28.21,35176859645,28.13,28.13,35176859645 +GST,083450,17,22100,2,1250,6.00,4786259,902942,18430000,4786259,6.00,530.07,25.97,25.97,107721832200,26.45,26.45,107721832200 +엠오티,413390,18,6920,2,530,8.29,2850828,615761,11580180,2850828,8.29,462.98,24.62,24.62,20026272200,24.99,24.99,20026272200 +녹십자엠에스,142280,19,4035,2,335,9.05,4996468,169541,21741926,4996468,9.05,2947.06,22.98,22.98,20917722620,23.84,23.84,20917722620 +비아이매트릭스,413640,20,10270,2,1570,18.05,1766666,223885,7206940,1766666,18.05,789.10,24.51,24.51,17527349220,23.68,23.68,17527349220 +성우,458650,21,20800,2,3160,17.91,3566831,103866,15045670,3566831,17.91,3434.07,23.71,23.71,72645897510,23.21,23.21,72645897510 +한농화성,011500,22,18850,2,250,1.34,3484491,7045720,15637042,3484491,1.34,49.46,22.28,22.28,66630567220,22.61,22.61,66630567220 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4480,2,120,2.75,670126,180770,3000000,670126,2.75,370.71,22.34,22.34,3028245400,22.53,22.53,3028245400 +KODEX 코스닥150선물인버스,251340,24,3600,2,30,0.84,16870729,23409910,77100000,16870729,0.84,72.07,21.88,21.88,60841205360,21.92,21.92,60841205360 +유투바이오,221800,25,3545,2,785,28.44,2510288,49524,11287196,2510288,28.44,5068.83,22.24,22.24,8658117360,21.64,21.64,8658117360 +원익,032940,26,4150,5,-520,-11.13,3767608,6601526,18193230,3767608,-11.13,57.07,20.71,20.71,16266570040,21.54,21.54,16266570040 +SOL 머니마켓액티브,484890,27,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +클리노믹스,352770,28,566,5,-18,-3.08,7937289,26394136,38886113,7937289,-3.08,30.07,20.41,20.41,4560563257,20.72,20.72,4560563257 +오리엔트바이오,002630,29,1802,2,115,6.82,22791944,28228460,118583005,22791944,6.82,80.74,19.22,19.22,41920815426,19.62,19.62,41920815426 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 diff --git a/top30/20250224/top30-atvtr-20250224-121002.csv b/top30/20250224/top30-atvtr-20250224-121002.csv new file mode 100644 index 000000000000..95a0f0354de9 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28150,2,19650,231.18,15870119,0,6851000,15870119,231.18,0.00,231.65,231.65,431656122400,223.82,223.82,431656122400 +삼성공조,006660,2,16700,2,3180,23.52,9735993,780431,8126314,9735993,23.52,1247.51,119.81,119.81,157293634060,115.90,115.90,157293634060 +오리엔트정공,065500,3,6980,2,1060,17.91,16654426,4916358,31742912,16654426,17.91,338.76,52.47,52.47,115064423530,51.93,51.93,115064423530 +LB인베스트먼트,309960,4,4215,5,-275,-6.12,10654940,4712577,23217239,10654940,-6.12,226.10,45.89,45.89,50005570475,51.10,51.10,50005570475 +원익홀딩스,030530,5,4270,5,-70,-1.61,33953404,23480004,77237981,33953404,-1.61,144.61,43.96,43.96,151594260270,45.96,45.96,151594260270 +모티브링크,463480,6,19230,5,-1770,-8.43,5522748,29834416,12390358,5522748,-8.43,18.51,44.57,44.57,108312942320,45.46,45.46,108312942320 +메가터치,446540,7,4280,2,640,17.58,9079141,231194,20771000,9079141,17.58,3927.07,43.71,43.71,38806966030,43.65,43.65,38806966030 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,387576,222937,1000000,387576,2.65,173.85,38.76,38.76,5087642480,38.65,38.65,5087642480 +TIGER 미국소비트렌드액티브,0015K0,9,9185,5,-330,-3.47,372917,692792,1000000,372917,-3.47,53.83,37.29,37.29,3431598240,37.36,37.36,3431598240 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +수젠텍,253840,11,6870,2,1070,18.45,5888976,102013,16743200,5888976,18.45,5772.77,35.17,35.17,41297293210,35.90,35.90,41297293210 +알리코제약,260660,12,4250,2,555,15.02,5306452,21987,15327021,5306452,15.02,9999.99,34.62,34.62,23166903600,35.56,35.56,23166903600 +싸이버원,356890,13,4410,1,1015,29.90,4345476,110840,11916325,4345476,29.90,3920.49,36.47,36.47,18206863025,34.65,34.65,18206863025 +대동기어,008830,14,22450,2,1850,8.98,2920565,528659,8987520,2920565,8.98,552.45,32.50,32.50,65338397800,32.38,32.38,65338397800 +랩지노믹스,084650,15,2955,2,380,14.76,22058562,1006268,74239990,22058562,14.76,2192.12,29.71,29.71,65333135135,29.78,29.78,65333135135 +KODEX AI전력핵심설비,487240,16,11040,5,-470,-4.08,3192213,2051126,11300000,3192213,-4.08,155.63,28.25,28.25,35228394915,28.24,28.24,35228394915 +GST,083450,17,21950,2,1100,5.28,4807144,902942,18430000,4807144,5.28,532.39,26.08,26.08,108181638700,26.74,26.74,108181638700 +엠오티,413390,18,6930,2,540,8.45,2875836,615761,11580180,2875836,8.45,467.04,24.83,24.83,20198299950,25.17,25.17,20198299950 +유투바이오,221800,19,3480,2,720,26.09,2814852,49524,11287196,2814852,26.09,5683.81,24.94,24.94,9712049025,24.73,24.73,9712049025 +비아이매트릭스,413640,20,10340,2,1640,18.85,1825334,223885,7206940,1825334,18.85,815.30,25.33,25.33,18133860850,24.33,24.33,18133860850 +녹십자엠에스,142280,21,4015,2,315,8.51,5050637,169541,21741926,5050637,8.51,2979.01,23.23,23.23,21135037950,24.21,24.21,21135037950 +성우,458650,22,20600,2,2960,16.78,3582558,103866,15045670,3582558,16.78,3449.21,23.81,23.81,72970490760,23.54,23.54,72970490760 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4460,2,100,2.29,680855,180770,3000000,680855,2.29,376.64,22.70,22.70,3076248935,22.99,22.99,3076248935 +한농화성,011500,24,18870,2,270,1.45,3494567,7045720,15637042,3494567,1.45,49.60,22.35,22.35,66820143600,22.65,22.65,66820143600 +KODEX 코스닥150선물인버스,251340,25,3600,2,30,0.84,16907241,23409910,77100000,16907241,0.84,72.22,21.93,21.93,60972547725,21.97,21.97,60972547725 +원익,032940,26,4130,5,-540,-11.56,3784623,6601526,18193230,3784623,-11.56,57.33,20.80,20.80,16337154315,21.74,21.74,16337154315 +클리노믹스,352770,27,560,5,-24,-4.11,8098536,26394136,38886113,8098536,-4.11,30.68,20.83,20.83,4651660795,21.36,21.36,4651660795 +SOL 머니마켓액티브,484890,28,51190,3,0,0.00,51476,7003,246000,51476,0.00,735.06,20.93,20.93,2635131510,20.93,20.93,2635131510 +오리엔트바이오,002630,29,1803,2,116,6.88,23125257,28228460,118583005,23125257,6.88,81.92,19.50,19.50,42523054178,19.89,19.89,42523054178 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3885,2,130,3.46,191496,32671,1000000,191496,3.46,586.13,19.15,19.15,746623135,19.22,19.22,746623135 diff --git a/top30/20250224/top30-atvtr-20250224-122002.csv b/top30/20250224/top30-atvtr-20250224-122002.csv new file mode 100644 index 000000000000..f1ff02e7811e --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30850,2,22350,262.94,16892772,0,6851000,16892772,262.94,0.00,246.57,246.57,462247352650,218.71,218.71,462247352650 +삼성공조,006660,2,16550,2,3030,22.41,9903521,780431,8126314,9903521,22.41,1268.98,121.87,121.87,160076742550,119.02,119.02,160076742550 +오리엔트정공,065500,3,6870,2,950,16.05,16896962,4916358,31742912,16896962,16.05,343.69,53.23,53.23,116743245930,53.53,53.53,116743245930 +LB인베스트먼트,309960,4,4205,5,-285,-6.35,10691375,4712577,23217239,10691375,-6.35,226.87,46.05,46.05,50159344660,51.38,51.38,50159344660 +모티브링크,463480,5,19100,5,-1900,-9.05,5614206,29834416,12390358,5614206,-9.05,18.82,45.31,45.31,110061200130,46.51,46.51,110061200130 +원익홀딩스,030530,6,4320,5,-20,-0.46,34423719,23480004,77237981,34423719,-0.46,146.61,44.57,44.57,153631266565,46.04,46.04,153631266565 +메가터치,446540,7,4200,2,560,15.38,9332115,231194,20771000,9332115,15.38,4036.49,44.93,44.93,39874902985,45.71,45.71,39874902985 +SOL 전고체배터리&실리콘음극재,0005D0,8,13190,2,365,2.85,392778,222937,1000000,392778,2.85,176.18,39.28,39.28,5156204510,39.09,39.09,5156204510 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,385932,692792,1000000,385932,-3.52,55.71,38.59,38.59,3551068035,38.68,38.68,3551068035 +알리코제약,260660,10,4210,2,515,13.94,5331115,21987,15327021,5331115,13.94,9999.99,34.78,34.78,23270977300,36.06,36.06,23270977300 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9310,5,-140,-1.48,198189,183925,550000,198189,-1.48,107.76,36.03,36.03,1844826415,36.03,36.03,1844826415 +수젠텍,253840,12,6900,2,1100,18.97,5923874,102013,16743200,5923874,18.97,5806.98,35.38,35.38,41537563700,35.95,35.95,41537563700 +싸이버원,356890,13,4410,1,1015,29.90,4347435,110840,11916325,4347435,29.90,3922.26,36.48,36.48,18215502215,34.66,34.66,18215502215 +대동기어,008830,14,22050,2,1450,7.04,2979701,528659,8987520,2979701,7.04,563.63,33.15,33.15,66655718100,33.63,33.63,66655718100 +랩지노믹스,084650,15,2940,2,365,14.17,22209642,1006268,74239990,22209642,14.17,2207.13,29.92,29.92,65777916255,30.14,30.14,65777916255 +KODEX AI전력핵심설비,487240,16,11060,5,-450,-3.91,3197136,2051126,11300000,3197136,-3.91,155.87,28.29,28.29,35282806270,28.23,28.23,35282806270 +GST,083450,17,22150,2,1300,6.24,4840798,902942,18430000,4840798,6.24,536.11,26.27,26.27,108925893950,26.68,26.68,108925893950 +엠오티,413390,18,7040,2,650,10.17,3080272,615761,11580180,3080272,10.17,500.24,26.60,26.60,21653393150,26.56,26.56,21653393150 +비아이매트릭스,413640,19,10410,2,1710,19.66,1965873,223885,7206940,1965873,19.66,878.07,27.28,27.28,19611456650,26.14,26.14,19611456650 +유투바이오,221800,20,3495,2,735,26.63,2931275,49524,11287196,2931275,26.63,5918.90,25.97,25.97,10117440950,25.65,25.65,10117440950 +문배철강,008420,21,2565,2,130,5.34,4765520,9961674,20503505,4765520,5.34,47.84,23.24,23.24,12801681595,24.34,24.34,12801681595 +녹십자엠에스,142280,22,4010,2,310,8.38,5067320,169541,21741926,5067320,8.38,2988.85,23.31,23.31,21201813730,24.32,24.32,21201813730 +성우,458650,23,20600,2,2960,16.78,3609226,103866,15045670,3609226,16.78,3474.89,23.99,23.99,73519623160,23.72,23.72,73519623160 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,24,4475,2,115,2.64,697188,180770,3000000,697188,2.64,385.68,23.24,23.24,3149117585,23.46,23.46,3149117585 +경남스틸,039240,25,5180,2,565,12.24,6285198,494790,26979604,6285198,12.24,1270.28,23.30,23.30,31852001510,22.79,22.79,31852001510 +한농화성,011500,26,18830,2,230,1.24,3508111,7045720,15637042,3508111,1.24,49.79,22.43,22.43,67074992620,22.78,22.78,67074992620 +KODEX 코스닥150선물인버스,251340,27,3595,2,25,0.70,17450143,23409910,77100000,17450143,0.70,74.54,22.63,22.63,62924316000,22.70,22.70,62924316000 +원익,032940,28,4150,5,-520,-11.13,3837349,6601526,18193230,3837349,-11.13,58.13,21.09,21.09,16556226460,21.93,21.93,16556226460 +클리노믹스,352770,29,560,5,-24,-4.11,8182013,26394136,38886113,8182013,-4.11,31.00,21.04,21.04,4698369863,21.58,21.58,4698369863 +SOL 머니마켓액티브,484890,30,51190,3,0,0.00,51476,7003,246000,51476,0.00,735.06,20.93,20.93,2635131510,20.93,20.93,2635131510 diff --git a/top30/20250224/top30-atvtr-20250224-123002.csv b/top30/20250224/top30-atvtr-20250224-123002.csv new file mode 100644 index 000000000000..4409a3dc598a --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29900,2,21400,251.76,17847390,0,6851000,17847390,251.76,0.00,260.51,260.51,491222819950,239.80,239.80,491222819950 +삼성공조,006660,2,17500,2,3980,29.44,10870426,780431,8126314,10870426,29.44,1392.87,133.77,133.77,176791660520,124.32,124.32,176791660520 +오리엔트정공,065500,3,6870,2,950,16.05,17046667,4916358,31742912,17046667,16.05,346.73,53.70,53.70,117770543050,54.00,54.00,117770543050 +LB인베스트먼트,309960,4,4220,5,-270,-6.01,10721803,4712577,23217239,10721803,-6.01,227.51,46.18,46.18,50287736100,51.33,51.33,50287736100 +모티브링크,463480,5,19210,5,-1790,-8.52,5884339,29834416,12390358,5884339,-8.52,19.72,47.49,47.49,115249690260,48.42,48.42,115249690260 +메가터치,446540,6,4125,2,485,13.32,9617521,231194,20771000,9617521,13.32,4159.94,46.30,46.30,41059984440,47.92,47.92,41059984440 +원익홀딩스,030530,7,4310,5,-30,-0.69,34580941,23480004,77237981,34580941,-0.69,147.28,44.77,44.77,154307362510,46.35,46.35,154307362510 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,395280,222937,1000000,395280,2.65,177.31,39.53,39.53,5189152965,39.42,39.42,5189152965 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,386803,692792,1000000,386803,-3.52,55.83,38.68,38.68,3559063815,38.77,38.77,3559063815 +알리코제약,260660,10,4175,2,480,12.99,5365942,21987,15327021,5365942,12.99,9999.99,35.01,35.01,23417226990,36.59,36.59,23417226990 +수젠텍,253840,11,6900,2,1100,18.97,5947141,102013,16743200,5947141,18.97,5829.79,35.52,35.52,41697825940,36.09,36.09,41697825940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9315,5,-135,-1.43,198206,183925,550000,198206,-1.43,107.76,36.04,36.04,1844984770,36.01,36.01,1844984770 +싸이버원,356890,13,4410,1,1015,29.90,4350985,110840,11916325,4350985,29.90,3925.46,36.51,36.51,18231157715,34.69,34.69,18231157715 +대동기어,008830,14,21900,2,1300,6.31,3034611,528659,8987520,3034611,6.31,574.02,33.76,33.76,67857052800,34.48,34.48,67857052800 +랩지노믹스,084650,15,2950,2,375,14.56,22324542,1006268,74239990,22324542,14.56,2218.55,30.07,30.07,66116620570,30.19,30.19,66116620570 +KODEX AI전력핵심설비,487240,16,11075,5,-435,-3.78,3200121,2051126,11300000,3200121,-3.78,156.02,28.32,28.32,35315846570,28.22,28.22,35315846570 +GST,083450,17,22800,2,1950,9.35,5205665,902942,18430000,5205665,9.35,576.52,28.25,28.25,117210399300,27.89,27.89,117210399300 +엠오티,413390,18,6950,2,560,8.76,3159228,615761,11580180,3159228,8.76,513.06,27.28,27.28,22203243780,27.59,27.59,22203243780 +비아이매트릭스,413640,19,10400,2,1700,19.54,2015187,223885,7206940,2015187,19.54,900.10,27.96,27.96,20119614210,26.84,26.84,20119614210 +문배철강,008420,20,2515,2,80,3.29,5170316,9961674,20503505,5170316,3.29,51.90,25.22,25.22,13830183800,26.82,26.82,13830183800 +유투바이오,221800,21,3490,2,730,26.45,3012367,49524,11287196,3012367,26.45,6082.64,26.69,26.69,10399106995,26.40,26.40,10399106995 +경남스틸,039240,22,5050,2,435,9.43,7040690,494790,26979604,7040690,9.43,1422.97,26.10,26.10,35703745675,26.21,26.21,35703745675 +녹십자엠에스,142280,23,4000,2,300,8.11,5081212,169541,21741926,5081212,8.11,2997.04,23.37,23.37,21257382200,24.44,24.44,21257382200 +워트,396470,24,10100,2,1130,12.60,3970907,296414,16120000,3970907,12.60,1339.65,24.63,24.63,38907645420,23.90,23.90,38907645420 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,25,4470,2,110,2.52,708370,180770,3000000,708370,2.52,391.86,23.61,23.61,3199101150,23.86,23.86,3199101150 +성우,458650,26,20650,2,3010,17.06,3626307,103866,15045670,3626307,17.06,3491.33,24.10,24.10,73871006560,23.78,23.78,73871006560 +KODEX 코스닥150선물인버스,251340,27,3595,2,25,0.70,18054173,23409910,77100000,18054173,0.70,77.12,23.42,23.42,65092957340,23.48,23.48,65092957340 +한농화성,011500,28,18790,2,190,1.02,3521722,7045720,15637042,3521722,1.02,49.98,22.52,22.52,67331119430,22.92,22.92,67331119430 +원익,032940,29,4130,5,-540,-11.56,3859780,6601526,18193230,3859780,-11.56,58.47,21.22,21.22,16649309695,22.16,22.16,16649309695 +클리노믹스,352770,30,550,5,-34,-5.82,8238820,26394136,38886113,8238820,-5.82,31.21,21.19,21.19,4729789469,22.11,22.11,4729789469 diff --git a/top30/20250224/top30-atvtr-20250224-124002.csv b/top30/20250224/top30-atvtr-20250224-124002.csv new file mode 100644 index 000000000000..ebb19b713990 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31150,2,22650,266.47,19071726,0,6851000,19071726,266.47,0.00,278.38,278.38,529024117000,247.89,247.89,529024117000 +삼성공조,006660,2,17370,2,3850,28.48,11132198,780431,8126314,11132198,28.48,1426.42,136.99,136.99,181355049670,128.48,128.48,181355049670 +오리엔트정공,065500,3,6850,2,930,15.71,17150170,4916358,31742912,17150170,15.71,348.84,54.03,54.03,118480550420,54.49,54.49,118480550420 +LB인베스트먼트,309960,4,4270,5,-220,-4.90,10774537,4712577,23217239,10774537,-4.90,228.63,46.41,46.41,50511640000,50.95,50.95,50511640000 +모티브링크,463480,5,18980,5,-2020,-9.62,6002275,29834416,12390358,6002275,-9.62,20.12,48.44,48.44,117496965640,49.96,49.96,117496965640 +메가터치,446540,6,4140,2,500,13.74,9698841,231194,20771000,9698841,13.74,4195.11,46.69,46.69,41396531085,48.14,48.14,41396531085 +원익홀딩스,030530,7,4255,5,-85,-1.96,34716327,23480004,77237981,34716327,-1.96,147.85,44.95,44.95,154885380825,47.13,47.13,154885380825 +SOL 전고체배터리&실리콘음극재,0005D0,8,13170,2,345,2.69,400362,222937,1000000,400362,2.69,179.59,40.04,40.04,5256067545,39.91,39.91,5256067545 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,396400,692792,1000000,396400,-3.52,57.22,39.64,39.64,3647164270,39.73,39.73,3647164270 +알리코제약,260660,10,4210,2,515,13.94,5388906,21987,15327021,5388906,13.94,9999.99,35.16,35.16,23513182540,36.44,36.44,23513182540 +수젠텍,253840,11,6890,2,1090,18.79,5974305,102013,16743200,5974305,18.79,5856.42,35.68,35.68,41885254290,36.31,36.31,41885254290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198215,183925,550000,198215,-1.38,107.77,36.04,36.04,1845068640,35.99,35.99,1845068640 +대동기어,008830,13,21850,2,1250,6.07,3059595,528659,8987520,3059595,6.07,578.75,34.04,34.04,68402484900,34.83,34.83,68402484900 +싸이버원,356890,14,4410,1,1015,29.90,4352168,110840,11916325,4352168,29.90,3926.53,36.52,36.52,18236374745,34.70,34.70,18236374745 +랩지노믹스,084650,15,2960,2,385,14.95,22442577,1006268,74239990,22442577,14.95,2230.28,30.23,30.23,66465305785,30.25,30.25,66465305785 +GST,083450,16,22750,2,1900,9.11,5393884,902942,18430000,5393884,9.11,597.37,29.27,29.27,121482153850,28.97,28.97,121482153850 +KODEX AI전력핵심설비,487240,17,11055,5,-455,-3.95,3207715,2051126,11300000,3207715,-3.95,156.39,28.39,28.39,35399911760,28.34,28.34,35399911760 +워트,396470,18,9870,2,900,10.03,4560015,296414,16120000,4560015,10.03,1538.39,28.29,28.29,44812274910,28.17,28.17,44812274910 +비아이매트릭스,413640,19,10740,2,2040,23.45,2142742,223885,7206940,2142742,23.45,957.07,29.73,29.73,21471154340,27.74,27.74,21471154340 +엠오티,413390,20,6980,2,590,9.23,3172052,615761,11580180,3172052,9.23,515.14,27.39,27.39,22292268250,27.58,27.58,22292268250 +문배철강,008420,21,2525,2,90,3.70,5258893,9961674,20503505,5258893,3.70,52.79,25.65,25.65,14053236270,27.14,27.14,14053236270 +유투바이오,221800,22,3505,2,745,26.99,3109356,49524,11287196,3109356,26.99,6278.48,27.55,27.55,10738113765,27.14,27.14,10738113765 +경남스틸,039240,23,5030,2,415,8.99,7238448,494790,26979604,7238448,8.99,1462.93,26.83,26.83,36701236465,27.04,27.04,36701236465 +린드먼아시아,277070,24,5300,2,650,13.98,3494143,6128849,13692000,3494143,13.98,57.01,25.52,25.52,17923013840,24.70,24.70,17923013840 +녹십자엠에스,142280,25,4025,2,325,8.78,5088626,169541,21741926,5088626,8.78,3001.41,23.40,23.40,21287143840,24.33,24.33,21287143840 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,26,4470,2,110,2.52,719186,180770,3000000,719186,2.52,397.85,23.97,23.97,3247458290,24.22,24.22,3247458290 +성우,458650,27,20850,2,3210,18.20,3699063,103866,15045670,3699063,18.20,3561.38,24.59,24.59,75390955160,24.03,24.03,75390955160 +KODEX 코스닥150선물인버스,251340,28,3600,2,30,0.84,18382869,23409910,77100000,18382869,0.84,78.53,23.84,23.84,66275695145,23.88,23.88,66275695145 +한농화성,011500,29,18790,2,190,1.02,3534924,7045720,15637042,3534924,1.02,50.17,22.61,22.61,67579189950,23.00,23.00,67579189950 +원익,032940,30,4140,5,-530,-11.35,3876008,6601526,18193230,3876008,-11.35,58.71,21.30,21.30,16716381030,22.19,22.19,16716381030 diff --git a/top30/20250224/top30-atvtr-20250224-125002.csv b/top30/20250224/top30-atvtr-20250224-125002.csv new file mode 100644 index 000000000000..a3454809c803 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31450,2,22950,270.00,20040568,0,6851000,20040568,270.00,0.00,292.52,292.52,559408273900,259.63,259.63,559408273900 +삼성공조,006660,2,17400,2,3880,28.70,11328387,780431,8126314,11328387,28.70,1451.56,139.40,139.40,184756848520,130.66,130.66,184756848520 +오리엔트정공,065500,3,6880,2,960,16.22,17263930,4916358,31742912,17263930,16.22,351.15,54.39,54.39,119263012150,54.61,54.61,119263012150 +LB인베스트먼트,309960,4,4255,5,-235,-5.23,10806223,4712577,23217239,10806223,-5.23,229.31,46.54,46.54,50646363260,51.27,51.27,50646363260 +모티브링크,463480,5,19300,5,-1700,-8.10,6237202,29834416,12390358,6237202,-8.10,20.91,50.34,50.34,121997924720,51.02,51.02,121997924720 +메가터치,446540,6,4200,2,560,15.38,10300684,231194,20771000,10300684,15.38,4455.43,49.59,49.59,43941581355,50.37,50.37,43941581355 +원익홀딩스,030530,7,4225,5,-115,-2.65,34830896,23480004,77237981,34830896,-2.65,148.34,45.10,45.10,155371491240,47.61,47.61,155371491240 +TIGER 미국소비트렌드액티브,0015K0,8,9185,5,-330,-3.47,421015,692792,1000000,421015,-3.47,60.77,42.10,42.10,3873198705,42.17,42.17,3873198705 +SOL 전고체배터리&실리콘음극재,0005D0,9,13150,2,325,2.53,415974,222937,1000000,415974,2.53,186.59,41.60,41.60,5461410765,41.53,41.53,5461410765 +수젠텍,253840,10,6830,2,1030,17.76,6042962,102013,16743200,6042962,17.76,5923.72,36.09,36.09,42355021710,37.04,37.04,42355021710 +알리코제약,260660,11,4210,2,515,13.94,5420889,21987,15327021,5420889,13.94,9999.99,35.37,35.37,23648352705,36.65,36.65,23648352705 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198467,183925,550000,198467,-1.38,107.91,36.08,36.08,1847417280,36.04,36.04,1847417280 +대동기어,008830,13,21900,2,1300,6.31,3083340,528659,8987520,3083340,6.31,583.24,34.31,34.31,68922705300,35.02,35.02,68922705300 +싸이버원,356890,14,4410,1,1015,29.90,4359874,110840,11916325,4359874,29.90,3933.48,36.59,36.59,18270358205,34.77,34.77,18270358205 +랩지노믹스,084650,15,2885,2,310,12.04,22832582,1006268,74239990,22832582,12.04,2269.04,30.76,30.76,67602592365,31.56,31.56,67602592365 +비아이매트릭스,413640,16,10560,2,1860,21.38,2268740,223885,7206940,2268740,21.38,1013.35,31.48,31.48,22815142540,29.98,29.98,22815142540 +워트,396470,17,9910,2,940,10.48,4845572,296414,16120000,4845572,10.48,1634.73,30.06,30.06,47632093180,29.82,29.82,47632093180 +GST,083450,18,22550,2,1700,8.15,5490255,902942,18430000,5490255,8.15,608.04,29.79,29.79,123657502700,29.75,29.75,123657502700 +KODEX AI전력핵심설비,487240,19,11085,5,-425,-3.69,3234991,2051126,11300000,3234991,-3.69,157.72,28.63,28.63,35702140930,28.50,28.50,35702140930 +경남스틸,039240,20,5000,2,385,8.34,7423535,494790,26979604,7423535,8.34,1500.34,27.52,27.52,37627805250,27.89,27.89,37627805250 +유투바이오,221800,21,3510,2,750,27.17,3183607,49524,11287196,3183607,27.17,6428.41,28.21,28.21,10998848300,27.76,27.76,10998848300 +문배철강,008420,22,2520,2,85,3.49,5329403,9961674,20503505,5329403,3.49,53.50,25.99,25.99,14231185435,27.54,27.54,14231185435 +엠오티,413390,23,7040,2,650,10.17,3193555,615761,11580180,3193555,10.17,518.64,27.58,27.58,22442540060,27.53,27.53,22442540060 +린드먼아시아,277070,24,5270,2,620,13.33,3646586,6128849,13692000,3646586,13.33,59.50,26.63,26.63,18724638990,25.95,25.95,18724638990 +녹십자엠에스,142280,25,3930,2,230,6.22,5173555,169541,21741926,5173555,6.22,3051.51,23.80,23.80,21623025070,25.31,25.31,21623025070 +성우,458650,26,21650,2,4010,22.73,3939414,103866,15045670,3939414,22.73,3792.78,26.18,26.18,80574213260,24.74,24.74,80574213260 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,27,4480,2,120,2.75,729731,180770,3000000,729731,2.75,403.68,24.32,24.32,3294634585,24.51,24.51,3294634585 +KODEX 코스닥150선물인버스,251340,28,3600,2,30,0.84,18463174,23409910,77100000,18463174,0.84,78.87,23.95,23.95,66564776405,23.98,23.98,66564776405 +한농화성,011500,29,18780,2,180,0.97,3558169,7045720,15637042,3558169,0.97,50.50,22.75,22.75,68015373600,23.16,23.16,68015373600 +아이엠에셋 200,0007N0,30,34870,5,-325,-0.92,57887,101278,250000,57887,-0.92,57.16,23.15,23.15,2016779510,23.13,23.13,2016779510 diff --git a/top30/20250224/top30-atvtr-20250224-130002.csv b/top30/20250224/top30-atvtr-20250224-130002.csv new file mode 100644 index 000000000000..207347fa89e8 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31300,2,22800,268.24,20667097,0,6851000,20667097,268.24,0.00,301.67,301.67,579167110550,270.09,270.09,579167110550 +삼성공조,006660,2,17390,2,3870,28.62,11462828,780431,8126314,11462828,28.62,1468.78,141.06,141.06,187097901230,132.40,132.40,187097901230 +오리엔트정공,065500,3,6940,2,1020,17.23,17353533,4916358,31742912,17353533,17.23,352.98,54.67,54.67,119880934520,54.42,54.42,119880934520 +메가터치,446540,4,4340,2,700,19.23,10961101,231194,20771000,10961101,19.23,4741.08,52.77,52.77,46776003285,51.89,51.89,46776003285 +모티브링크,463480,5,19200,5,-1800,-8.57,6308372,29834416,12390358,6308372,-8.57,21.14,50.91,50.91,123367134730,51.86,51.86,123367134730 +LB인베스트먼트,309960,6,4270,5,-220,-4.90,10827125,4712577,23217239,10827125,-4.90,229.75,46.63,46.63,50735447645,51.18,51.18,50735447645 +원익홀딩스,030530,7,4225,5,-115,-2.65,35001427,23480004,77237981,35001427,-2.65,149.07,45.32,45.32,156094132870,47.83,47.83,156094132870 +TIGER 미국소비트렌드액티브,0015K0,8,9180,5,-335,-3.52,435869,692792,1000000,435869,-3.52,62.91,43.59,43.59,4009558725,43.68,43.68,4009558725 +SOL 전고체배터리&실리콘음극재,0005D0,9,13135,2,310,2.42,428778,222937,1000000,428778,2.42,192.33,42.88,42.88,5629540770,42.86,42.86,5629540770 +수젠텍,253840,10,6770,2,970,16.72,6156640,102013,16743200,6156640,16.72,6035.15,36.77,36.77,43123915980,38.04,38.04,43123915980 +알리코제약,260660,11,4225,2,530,14.34,5442321,21987,15327021,5442321,14.34,9999.99,35.51,35.51,23738708545,36.66,36.66,23738708545 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198518,183925,550000,198518,-1.38,107.93,36.09,36.09,1847892600,36.05,36.05,1847892600 +대동기어,008830,13,22000,2,1400,6.80,3098653,528659,8987520,3098653,6.80,586.13,34.48,34.48,69258503000,35.03,35.03,69258503000 +싸이버원,356890,14,4410,1,1015,29.90,4360456,110840,11916325,4360456,29.90,3934.01,36.59,36.59,18272924825,34.77,34.77,18272924825 +랩지노믹스,084650,15,2855,2,280,10.87,23230830,1006268,74239990,23230830,10.87,2308.61,31.29,31.29,68747911575,32.44,32.44,68747911575 +워트,396470,16,9970,2,1000,11.15,5214142,296414,16120000,5214142,11.15,1759.07,32.35,32.35,51325647120,31.94,31.94,51325647120 +비아이매트릭스,413640,17,10470,2,1770,20.34,2316655,223885,7206940,2316655,20.34,1034.75,32.14,32.14,23319791280,30.90,30.90,23319791280 +GST,083450,18,22650,2,1800,8.63,5604761,902942,18430000,5604761,8.63,620.72,30.41,30.41,126261731950,30.25,30.25,126261731950 +린드먼아시아,277070,19,5290,2,640,13.76,4147762,6128849,13692000,4147762,13.76,67.68,30.29,30.29,21446948220,29.61,29.61,21446948220 +KODEX AI전력핵심설비,487240,20,11080,5,-430,-3.74,3244055,2051126,11300000,3244055,-3.74,158.16,28.71,28.71,35802593550,28.60,28.60,35802593550 +경남스틸,039240,21,5040,2,425,9.21,7540644,494790,26979604,7540644,9.21,1524.01,27.95,27.95,38217339575,28.11,28.11,38217339575 +유투바이오,221800,22,3515,2,755,27.36,3222752,49524,11287196,3222752,27.36,6507.45,28.55,28.55,11136034540,28.07,28.07,11136034540 +문배철강,008420,23,2515,2,80,3.29,5370834,9961674,20503505,5370834,3.29,53.91,26.19,26.19,14334936045,27.80,27.80,14334936045 +엠오티,413390,24,7050,2,660,10.33,3210595,615761,11580180,3210595,10.33,521.40,27.72,27.72,22562421470,27.64,27.64,22562421470 +성우,458650,25,22200,2,4560,25.85,4210185,103866,15045670,4210185,25.85,4053.48,27.98,27.98,86499350560,25.90,25.90,86499350560 +녹십자엠에스,142280,26,3925,2,225,6.08,5202740,169541,21741926,5202740,6.08,3068.72,23.93,23.93,21737634830,25.47,25.47,21737634830 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,27,4475,2,115,2.64,738350,180770,3000000,738350,2.64,408.45,24.61,24.61,3333202400,24.83,24.83,3333202400 +아이엠에셋 200,0007N0,28,34845,5,-350,-0.99,60812,101278,250000,60812,-0.99,60.04,24.32,24.32,2118721120,24.32,24.32,2118721120 +KODEX 코스닥150선물인버스,251340,29,3595,2,25,0.70,18596695,23409910,77100000,18596695,0.70,79.44,24.12,24.12,67045000470,24.19,24.19,67045000470 +한농화성,011500,30,18830,2,230,1.24,3569597,7045720,15637042,3569597,1.24,50.66,22.83,22.83,68230301310,23.17,23.17,68230301310 diff --git a/top30/20250224/top30-atvtr-20250224-131001.csv b/top30/20250224/top30-atvtr-20250224-131001.csv new file mode 100644 index 000000000000..89286e5b70f3 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30950,2,22450,264.12,21100738,0,6851000,21100738,264.12,0.00,307.99,307.99,592592268100,279.47,279.47,592592268100 +삼성공조,006660,2,17300,2,3780,27.96,11560053,780431,8126314,11560053,27.96,1481.24,142.25,142.25,188783610620,134.28,134.28,188783610620 +메가터치,446540,3,4385,2,745,20.47,11819502,231194,20771000,11819502,20.47,5112.37,56.90,56.90,50529327990,55.48,55.48,50529327990 +오리엔트정공,065500,4,7020,2,1100,18.58,17754291,4916358,31742912,17754291,18.58,361.13,55.93,55.93,122680384700,55.05,55.05,122680384700 +모티브링크,463480,5,19150,5,-1850,-8.81,6389736,29834416,12390358,6389736,-8.81,21.42,51.57,51.57,124919254860,52.65,52.65,124919254860 +LB인베스트먼트,309960,6,4270,5,-220,-4.90,10846832,4712577,23217239,10846832,-4.90,230.17,46.72,46.72,50819404495,51.26,51.26,50819404495 +원익홀딩스,030530,7,4235,5,-105,-2.42,35065654,23480004,77237981,35065654,-2.42,149.34,45.40,45.40,156365875325,47.80,47.80,156365875325 +TIGER 미국소비트렌드액티브,0015K0,8,9180,5,-335,-3.52,473112,692792,1000000,473112,-3.52,68.29,47.31,47.31,4351452715,47.40,47.40,4351452715 +SOL 전고체배터리&실리콘음극재,0005D0,9,13165,2,340,2.65,430697,222937,1000000,430697,2.65,193.19,43.07,43.07,5654791800,42.95,42.95,5654791800 +수젠텍,253840,10,6590,2,790,13.62,6367001,102013,16743200,6367001,13.62,6241.36,38.03,38.03,44521028350,40.35,40.35,44521028350 +알리코제약,260660,11,4195,2,500,13.53,5465253,21987,15327021,5465253,13.53,9999.99,35.66,35.66,23834732695,37.07,37.07,23834732695 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198538,183925,550000,198538,-1.38,107.95,36.10,36.10,1848079000,36.05,36.05,1848079000 +대동기어,008830,13,22200,2,1600,7.77,3130358,528659,8987520,3130358,7.77,592.13,34.83,34.83,69961352100,35.06,35.06,69961352100 +싸이버원,356890,14,4410,1,1015,29.90,4362917,110840,11916325,4362917,29.90,3936.23,36.61,36.61,18283777835,34.79,34.79,18283777835 +랩지노믹스,084650,15,2815,2,240,9.32,23722440,1006268,74239990,23722440,9.32,2357.47,31.95,31.95,70139044695,33.56,33.56,70139044695 +워트,396470,16,9850,2,880,9.81,5367998,296414,16120000,5367998,9.81,1810.98,33.30,33.30,52847126430,33.28,33.28,52847126430 +비아이매트릭스,413640,17,10400,2,1700,19.54,2348672,223885,7206940,2348672,19.54,1049.05,32.59,32.59,23657195810,31.56,31.56,23657195810 +GST,083450,18,22350,2,1500,7.19,5695585,902942,18430000,5695585,7.19,630.78,30.90,30.90,128303689800,31.15,31.15,128303689800 +린드먼아시아,277070,19,5270,2,620,13.33,4262750,6128849,13692000,4262750,13.33,69.55,31.13,31.13,22052140750,30.56,30.56,22052140750 +유투바이오,221800,20,3465,2,705,25.54,3323238,49524,11287196,3323238,25.54,6710.36,29.44,29.44,11486016970,29.37,29.37,11486016970 +KODEX AI전력핵심설비,487240,21,11085,5,-425,-3.69,3272711,2051126,11300000,3272711,-3.69,159.56,28.96,28.96,36120432005,28.84,28.84,36120432005 +경남스틸,039240,22,5010,2,395,8.56,7681646,494790,26979604,7681646,8.56,1552.51,28.47,28.47,38924479535,28.80,28.80,38924479535 +성우,458650,23,22750,2,5110,28.97,4648441,103866,15045670,4648441,28.97,4475.42,30.90,30.90,96352026560,28.15,28.15,96352026560 +문배철강,008420,24,2525,2,90,3.70,5402994,9961674,20503505,5402994,3.70,54.24,26.35,26.35,14415692040,27.84,27.84,14415692040 +엠오티,413390,25,7130,2,740,11.58,3236919,615761,11580180,3236919,11.58,525.68,27.95,27.95,22748978410,27.55,27.55,22748978410 +녹십자엠에스,142280,26,3920,2,220,5.95,5236416,169541,21741926,5236416,5.95,3088.58,24.08,24.08,21869721545,25.66,25.66,21869721545 +아이엠에셋 200,0007N0,27,34860,5,-335,-0.95,63600,101278,250000,63600,-0.95,62.80,25.44,25.44,2215910945,25.43,25.43,2215910945 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,28,4475,2,115,2.64,747577,180770,3000000,747577,2.64,413.55,24.92,24.92,3374493280,25.14,25.14,3374493280 +KODEX 코스닥150선물인버스,251340,29,3600,2,30,0.84,18675107,23409910,77100000,18675107,0.84,79.77,24.22,24.22,67326918380,24.26,24.26,67326918380 +한농화성,011500,30,18920,2,320,1.72,3585045,7045720,15637042,3585045,1.72,50.88,22.93,22.93,68522271130,23.16,23.16,68522271130 diff --git a/top30/20250224/top30-atvtr-20250224-132002.csv b/top30/20250224/top30-atvtr-20250224-132002.csv new file mode 100644 index 000000000000..c8b34eb0c40c --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30900,2,22400,263.53,21302227,0,6851000,21302227,263.53,0.00,310.94,310.94,598845217400,282.88,282.88,598845217400 +삼성공조,006660,2,17350,2,3830,28.33,11648747,780431,8126314,11648747,28.33,1492.60,143.35,143.35,190326708800,134.99,134.99,190326708800 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,644506,692792,1000000,644506,-3.52,93.03,64.45,64.45,5924849895,64.54,64.54,5924849895 +메가터치,446540,4,4330,2,690,18.96,12540423,231194,20771000,12540423,18.96,5424.20,60.37,60.37,53691255680,59.70,59.70,53691255680 +오리엔트정공,065500,5,6950,2,1030,17.40,17928710,4916358,31742912,17928710,17.40,364.67,56.48,56.48,123897756520,56.16,56.16,123897756520 +모티브링크,463480,6,19050,5,-1950,-9.29,6442410,29834416,12390358,6442410,-9.29,21.59,52.00,52.00,125923246300,53.35,53.35,125923246300 +LB인베스트먼트,309960,7,4250,5,-240,-5.35,10854928,4712577,23217239,10854928,-5.35,230.34,46.75,46.75,50853852560,51.54,51.54,50853852560 +원익홀딩스,030530,8,4255,5,-85,-1.96,35155051,23480004,77237981,35155051,-1.96,149.72,45.52,45.52,156744719165,47.69,47.69,156744719165 +SOL 전고체배터리&실리콘음극재,0005D0,9,13200,2,375,2.92,431728,222937,1000000,431728,2.92,193.65,43.17,43.17,5668390275,42.94,42.94,5668390275 +수젠텍,253840,10,6620,2,820,14.14,6459302,102013,16743200,6459302,14.14,6331.84,38.58,38.58,45133063340,40.72,40.72,45133063340 +알리코제약,260660,11,4240,2,545,14.75,5484944,21987,15327021,5484944,14.75,9999.99,35.79,35.79,23917992875,36.80,36.80,23917992875 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198549,183925,550000,198549,-1.38,107.95,36.10,36.10,1848181520,36.06,36.06,1848181520 +대동기어,008830,13,22150,2,1550,7.52,3149274,528659,8987520,3149274,7.52,595.71,35.04,35.04,70382123600,35.35,35.35,70382123600 +싸이버원,356890,14,4410,1,1015,29.90,4364003,110840,11916325,4364003,29.90,3937.21,36.62,36.62,18288567095,34.80,34.80,18288567095 +워트,396470,15,9830,2,860,9.59,5537238,296414,16120000,5537238,9.59,1868.08,34.35,34.35,54525126840,34.41,34.41,54525126840 +랩지노믹스,084650,16,2835,2,260,10.10,23906302,1006268,74239990,23906302,10.10,2375.74,32.20,32.20,70660029815,33.57,33.57,70660029815 +비아이매트릭스,413640,17,10470,2,1770,20.34,2378201,223885,7206940,2378201,20.34,1062.24,33.00,33.00,23964514530,31.76,31.76,23964514530 +린드먼아시아,277070,18,5200,2,550,11.83,4351385,6128849,13692000,4351385,11.83,71.00,31.78,31.78,22513864410,31.62,31.62,22513864410 +GST,083450,19,22450,2,1600,7.67,5743497,902942,18430000,5743497,7.67,636.09,31.16,31.16,129383147050,31.27,31.27,129383147050 +성우,458650,20,22900,1,5260,29.82,4982056,103866,15045670,4982056,29.82,4796.62,33.11,33.11,103976013160,30.18,30.18,103976013160 +유투바이오,221800,21,3480,2,720,26.09,3375539,49524,11287196,3375539,26.09,6815.97,29.91,29.91,11667754955,29.70,29.70,11667754955 +경남스틸,039240,22,5020,2,405,8.78,7776439,494790,26979604,7776439,8.78,1571.66,28.82,28.82,39399726410,29.09,29.09,39399726410 +KODEX AI전력핵심설비,487240,23,11075,5,-435,-3.78,3283262,2051126,11300000,3283262,-3.78,160.07,29.06,29.06,36237234490,28.96,28.96,36237234490 +엠오티,413390,24,7140,2,750,11.74,3400299,615761,11580180,3400299,11.74,552.21,29.36,29.36,23927313520,28.94,28.94,23927313520 +한농화성,011500,25,19420,2,820,4.41,4444809,7045720,15637042,4444809,4.41,63.09,28.42,28.42,85422800580,28.13,28.13,85422800580 +문배철강,008420,26,2535,2,100,4.11,5442614,9961674,20503505,5442614,4.11,54.64,26.54,26.54,14515793240,27.93,27.93,14515793240 +아이엠에셋 200,0007N0,27,34845,5,-350,-0.99,66545,101278,250000,66545,-0.99,65.71,26.62,26.62,2318525685,26.62,26.62,2318525685 +녹십자엠에스,142280,28,3915,2,215,5.81,5252291,169541,21741926,5252291,5.81,3097.95,24.16,24.16,21931945705,25.77,25.77,21931945705 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,29,4490,2,130,2.98,765585,180770,3000000,765585,2.98,423.51,25.52,25.52,3455180585,25.65,25.65,3455180585 +나라엠앤디,051490,30,4460,2,530,13.49,3590756,58287,14200000,3590756,13.49,6160.47,25.29,25.29,15906134445,25.12,25.12,15906134445 diff --git a/top30/20250224/top30-atvtr-20250224-133002.csv b/top30/20250224/top30-atvtr-20250224-133002.csv new file mode 100644 index 000000000000..2335d0eb87d8 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30900,2,22400,263.53,21482686,0,6851000,21482686,263.53,0.00,313.57,313.57,604423790200,285.52,285.52,604423790200 +삼성공조,006660,2,17210,2,3690,27.29,11755315,780431,8126314,11755315,27.29,1506.26,144.66,144.66,192165994680,137.40,137.40,192165994680 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,670808,692792,1000000,670808,-3.52,96.83,67.08,67.08,6166302255,67.17,67.17,6166302255 +메가터치,446540,4,4315,2,675,18.54,12810758,231194,20771000,12810758,18.54,5541.13,61.68,61.68,54853620805,61.20,61.20,54853620805 +오리엔트정공,065500,5,6940,2,1020,17.23,18233861,4916358,31742912,18233861,17.23,370.88,57.44,57.44,126033151620,57.21,57.21,126033151620 +모티브링크,463480,6,18960,5,-2040,-9.71,6516825,29834416,12390358,6516825,-9.71,21.84,52.60,52.60,127336282160,54.20,54.20,127336282160 +LB인베스트먼트,309960,7,4265,5,-225,-5.01,10901687,4712577,23217239,10901687,-5.01,231.33,46.96,46.96,51051525480,51.56,51.56,51051525480 +원익홀딩스,030530,8,4370,2,30,0.69,37140589,23480004,77237981,37140589,0.69,158.18,48.09,48.09,165457862790,49.02,49.02,165457862790 +SOL 전고체배터리&실리콘음극재,0005D0,9,13190,2,365,2.85,456772,222937,1000000,456772,2.85,204.89,45.68,45.68,5998835360,45.48,45.48,5998835360 +수젠텍,253840,10,6490,2,690,11.90,6601373,102013,16743200,6601373,11.90,6471.11,39.43,39.43,46062270920,42.39,42.39,46062270920 +알리코제약,260660,11,4220,2,525,14.21,5501923,21987,15327021,5501923,14.21,9999.99,35.90,35.90,23989424950,37.09,37.09,23989424950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198559,183925,550000,198559,-1.38,107.96,36.10,36.10,1848274720,36.06,36.06,1848274720 +워트,396470,13,9680,2,710,7.92,5697695,296414,16120000,5697695,7.92,1922.21,35.35,35.35,56083249630,35.94,35.94,56083249630 +대동기어,008830,14,22050,2,1450,7.04,3171252,528659,8987520,3171252,7.04,599.87,35.29,35.29,70866523250,35.76,35.76,70866523250 +싸이버원,356890,15,4410,1,1015,29.90,4364554,110840,11916325,4364554,29.90,3937.71,36.63,36.63,18290997005,34.81,34.81,18290997005 +랩지노믹스,084650,16,2785,2,210,8.16,24344561,1006268,74239990,24344561,8.16,2419.29,32.79,32.79,71885274585,34.77,34.77,71885274585 +린드먼아시아,277070,17,5020,2,370,7.96,4498592,6128849,13692000,4498592,7.96,73.40,32.86,32.86,23258499830,33.84,33.84,23258499830 +성우,458650,18,22550,2,4910,27.83,5364694,103866,15045670,5364694,27.83,5165.01,35.66,35.66,112717390460,33.22,33.22,112717390460 +비아이매트릭스,413640,19,10360,2,1660,19.08,2403264,223885,7206940,2403264,19.08,1073.44,33.35,33.35,24223584650,32.44,32.44,24223584650 +GST,083450,20,22150,2,1300,6.24,5834101,902942,18430000,5834101,6.24,646.12,31.66,31.66,131397721650,32.19,32.19,131397721650 +한농화성,011500,21,19210,2,610,3.28,4737676,7045720,15637042,4737676,3.28,67.24,30.30,30.30,91069908170,30.32,30.32,91069908170 +유투바이오,221800,22,3470,2,710,25.72,3404211,49524,11287196,3404211,25.72,6873.86,30.16,30.16,11767539360,30.04,30.04,11767539360 +경남스틸,039240,23,4980,2,365,7.91,7939397,494790,26979604,7939397,7.91,1604.60,29.43,29.43,40213663745,29.93,29.93,40213663745 +엠오티,413390,24,7270,2,880,13.77,3569238,615761,11580180,3569238,13.77,579.65,30.82,30.82,25162340840,29.89,29.89,25162340840 +KODEX AI전력핵심설비,487240,25,11060,5,-450,-3.91,3292400,2051126,11300000,3292400,-3.91,160.52,29.14,29.14,36338328440,29.08,29.08,36338328440 +문배철강,008420,26,2525,2,90,3.70,5459552,9961674,20503505,5459552,3.70,54.81,26.63,26.63,14558527570,28.12,28.12,14558527570 +아이엠에셋 200,0007N0,27,34865,5,-330,-0.94,69494,101278,250000,69494,-0.94,68.62,27.80,27.80,2421282815,27.78,27.78,2421282815 +나라엠앤디,051490,28,4465,2,535,13.61,3798000,58287,14200000,3798000,13.61,6516.03,26.75,26.75,16832651455,26.55,26.55,16832651455 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,29,4490,2,130,2.98,776389,180770,3000000,776389,2.98,429.49,25.88,25.88,3503690645,26.01,26.01,3503690645 +녹십자엠에스,142280,30,3900,2,200,5.41,5266864,169541,21741926,5266864,5.41,3106.54,24.22,24.22,21988871290,25.93,25.93,21988871290 diff --git a/top30/20250224/top30-atvtr-20250224-134002.csv b/top30/20250224/top30-atvtr-20250224-134002.csv new file mode 100644 index 000000000000..81ef3e2a8d04 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30550,2,22050,259.41,21709570,0,6851000,21709570,259.41,0.00,316.88,316.88,611377431950,292.11,292.11,611377431950 +삼성공조,006660,2,17420,2,3900,28.85,11842960,780431,8126314,11842960,28.85,1517.49,145.74,145.74,193685041320,136.82,136.82,193685041320 +TIGER 미국소비트렌드액티브,0015K0,3,9175,5,-340,-3.57,670829,692792,1000000,670829,-3.57,96.83,67.08,67.08,6166494935,67.21,67.21,6166494935 +메가터치,446540,4,4345,2,705,19.37,13088145,231194,20771000,13088145,19.37,5661.11,63.01,63.01,56056462625,62.11,62.11,56056462625 +모티브링크,463480,5,18360,5,-2640,-12.57,6882091,29834416,12390358,6882091,-12.57,23.07,55.54,55.54,134123514470,58.96,58.96,134123514470 +오리엔트정공,065500,6,6940,2,1020,17.23,18374979,4916358,31742912,18374979,17.23,373.75,57.89,57.89,127013491650,57.66,57.66,127013491650 +LB인베스트먼트,309960,7,4235,5,-255,-5.68,10911087,4712577,23217239,10911087,-5.68,231.53,47.00,47.00,51091452360,51.96,51.96,51091452360 +원익홀딩스,030530,8,4460,2,120,2.76,38385888,23480004,77237981,38385888,2.76,163.48,49.70,49.70,170977104630,49.63,49.63,170977104630 +SOL 전고체배터리&실리콘음극재,0005D0,9,13270,2,445,3.47,469677,222937,1000000,469677,3.47,210.68,46.97,46.97,6169433750,46.49,46.49,6169433750 +수젠텍,253840,10,6510,2,710,12.24,6716653,102013,16743200,6716653,12.24,6584.11,40.12,40.12,46810592530,42.95,42.95,46810592530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9355,5,-95,-1.01,207006,183925,550000,207006,-1.01,112.55,37.64,37.64,1927235125,37.46,37.46,1927235125 +알리코제약,260660,12,4190,2,495,13.40,5515531,21987,15327021,5515531,13.40,9999.99,35.99,35.99,24046479750,37.44,37.44,24046479750 +대동기어,008830,13,21900,2,1300,6.31,3189386,528659,8987520,3189386,6.31,603.30,35.49,35.49,71264904100,36.21,36.21,71264904100 +워트,396470,14,9900,2,930,10.37,5845980,296414,16120000,5845980,10.37,1972.23,36.27,36.27,57539512210,36.06,36.06,57539512210 +싸이버원,356890,15,4410,1,1015,29.90,4365416,110840,11916325,4365416,29.90,3938.48,36.63,36.63,18294798425,34.81,34.81,18294798425 +랩지노믹스,084650,16,2800,2,225,8.74,24475704,1006268,74239990,24475704,8.74,2432.32,32.97,32.97,72251150420,34.76,34.76,72251150420 +성우,458650,17,22550,2,4910,27.83,5461511,103866,15045670,5461511,27.83,5258.23,36.30,36.30,114896732110,33.86,33.86,114896732110 +린드먼아시아,277070,18,5070,2,420,9.03,4543953,6128849,13692000,4543953,9.03,74.14,33.19,33.19,23485840895,33.83,33.83,23485840895 +비아이매트릭스,413640,19,10290,2,1590,18.28,2430288,223885,7206940,2430288,18.28,1085.51,33.72,33.72,24501252210,33.04,33.04,24501252210 +엠오티,413390,20,7220,2,830,12.99,3887926,615761,11580180,3887926,12.99,631.40,33.57,33.57,27509069050,32.90,32.90,27509069050 +GST,083450,21,22400,2,1550,7.43,5878925,902942,18430000,5878925,7.43,651.09,31.90,31.90,132392256900,32.07,32.07,132392256900 +한농화성,011500,22,18940,2,340,1.83,4925900,7045720,15637042,4925900,1.83,69.91,31.50,31.50,94638042990,31.95,31.95,94638042990 +뱅크웨어글로벌,199480,23,5700,2,550,10.68,3151216,70443,10101638,3151216,10.68,4473.43,31.20,31.20,18309070080,31.80,31.80,18309070080 +유투바이오,221800,24,3470,2,710,25.72,3431724,49524,11287196,3431724,25.72,6929.42,30.40,30.40,11863017095,30.29,30.29,11863017095 +경남스틸,039240,25,5030,2,415,8.99,8025426,494790,26979604,8025426,8.99,1621.99,29.75,29.75,40642730875,29.95,29.95,40642730875 +KODEX AI전력핵심설비,487240,26,11080,5,-430,-3.74,3317804,2051126,11300000,3317804,-3.74,161.76,29.36,29.36,36619684685,29.25,29.25,36619684685 +아이엠에셋 200,0007N0,27,34870,5,-325,-0.92,72298,101278,250000,72298,-0.92,71.39,28.92,28.92,2519060350,28.90,28.90,2519060350 +문배철강,008420,28,2515,2,80,3.29,5523165,9961674,20503505,5523165,3.29,55.44,26.94,26.94,14718578045,28.54,28.54,14718578045 +ACE 포스코그룹포커스,469170,29,5070,2,180,3.68,2268904,2170096,8100000,2268904,3.68,104.55,28.01,28.01,11392070260,27.74,27.74,11392070260 +나라엠앤디,051490,30,4410,2,480,12.21,3920209,58287,14200000,3920209,12.21,6725.70,27.61,27.61,17369967840,27.74,27.74,17369967840 diff --git a/top30/20250224/top30-atvtr-20250224-135002.csv b/top30/20250224/top30-atvtr-20250224-135002.csv new file mode 100644 index 000000000000..a80ee0c210a3 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31450,2,22950,270.00,22299520,0,6851000,22299520,270.00,0.00,325.49,325.49,629767896350,292.28,292.28,629767896350 +삼성공조,006660,2,17470,2,3950,29.22,12039060,780431,8126314,12039060,29.22,1542.62,148.15,148.15,197115846430,138.85,138.85,197115846430 +TIGER 미국소비트렌드액티브,0015K0,3,9175,5,-340,-3.57,670829,692792,1000000,670829,-3.57,96.83,67.08,67.08,6166494935,67.21,67.21,6166494935 +메가터치,446540,4,4270,2,630,17.31,13466758,231194,20771000,13466758,17.31,5824.87,64.83,64.83,57689990405,65.05,65.05,57689990405 +모티브링크,463480,5,18240,5,-2760,-13.14,7100912,29834416,12390358,7100912,-13.14,23.80,57.31,57.31,138132493630,61.12,61.12,138132493630 +오리엔트정공,065500,6,6880,2,960,16.22,18564992,4916358,31742912,18564992,16.22,377.62,58.49,58.49,128328182020,58.76,58.76,128328182020 +LB인베스트먼트,309960,7,4235,5,-255,-5.68,10919570,4712577,23217239,10919570,-5.68,231.71,47.03,47.03,51127447740,52.00,52.00,51127447740 +원익홀딩스,030530,8,4400,2,60,1.38,39339260,23480004,77237981,39339260,1.38,167.54,50.93,50.93,175201361390,51.55,51.55,175201361390 +SOL 전고체배터리&실리콘음극재,0005D0,9,13255,2,430,3.35,480949,222937,1000000,480949,3.35,215.73,48.09,48.09,6318936040,47.67,47.67,6318936040 +수젠텍,253840,10,6500,2,700,12.07,6772558,102013,16743200,6772558,12.07,6638.92,40.45,40.45,47174732470,43.35,43.35,47174732470 +워트,396470,11,10120,2,1150,12.82,6377381,296414,16120000,6377381,12.82,2151.51,39.56,39.56,62894297910,38.55,38.55,62894297910 +알리코제약,260660,12,4170,2,475,12.86,5537101,21987,15327021,5537101,12.86,9999.99,36.13,36.13,24136561985,37.76,37.76,24136561985 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9355,5,-95,-1.01,207006,183925,550000,207006,-1.01,112.55,37.64,37.64,1927235125,37.46,37.46,1927235125 +대동기어,008830,14,21800,2,1200,5.83,3206073,528659,8987520,3206073,5.83,606.45,35.67,35.67,71629879550,36.56,36.56,71629879550 +랩지노믹스,084650,15,2800,2,225,8.74,24592276,1006268,74239990,24592276,8.74,2443.91,33.13,33.13,72577716445,34.91,34.91,72577716445 +뱅크웨어글로벌,199480,16,5720,2,570,11.07,3464292,70443,10101638,3464292,11.07,4917.87,34.29,34.29,20117664390,34.82,34.82,20117664390 +싸이버원,356890,17,4410,1,1015,29.90,4365708,110840,11916325,4365708,29.90,3938.75,36.64,36.64,18296086145,34.82,34.82,18296086145 +엠오티,413390,18,7390,2,1000,15.65,4160819,615761,11580180,4160819,15.65,675.72,35.93,35.93,29532906050,34.51,34.51,29532906050 +성우,458650,19,22550,2,4910,27.83,5554403,103866,15045670,5554403,27.83,5347.66,36.92,36.92,116976938510,34.48,34.48,116976938510 +린드먼아시아,277070,20,5050,2,400,8.60,4566576,6128849,13692000,4566576,8.60,74.51,33.35,33.35,23600062065,34.13,34.13,23600062065 +비아이매트릭스,413640,21,10510,2,1810,20.80,2489447,223885,7206940,2489447,20.80,1111.93,34.54,34.54,25127400220,33.17,33.17,25127400220 +한농화성,011500,22,18930,2,330,1.77,4973147,7045720,15637042,4973147,1.77,70.58,31.80,31.80,95533428660,32.27,32.27,95533428660 +GST,083450,23,22600,2,1750,8.39,5953796,902942,18430000,5953796,8.39,659.38,32.30,32.30,134076431150,32.19,32.19,134076431150 +유투바이오,221800,24,3485,2,725,26.27,3455725,49524,11287196,3455725,26.27,6977.88,30.62,30.62,11946484710,30.37,30.37,11946484710 +경남스틸,039240,25,5010,2,395,8.56,8083962,494790,26979604,8083962,8.56,1633.82,29.96,29.96,40934816425,30.28,30.28,40934816425 +아이엠에셋 200,0007N0,26,34865,5,-330,-0.94,75302,101278,250000,75302,-0.94,74.35,30.12,30.12,2623830055,30.10,30.10,2623830055 +KODEX AI전력핵심설비,487240,27,11065,5,-445,-3.87,3338479,2051126,11300000,3338479,-3.87,162.76,29.54,29.54,36848513925,29.47,29.47,36848513925 +ACE 포스코그룹포커스,469170,28,5045,2,155,3.17,2392478,2170096,8100000,2392478,3.17,110.25,29.54,29.54,12018297375,29.41,29.41,12018297375 +세아메카닉스,396300,29,2600,2,260,11.11,7652142,142642,26489500,7652142,11.11,5364.58,28.89,28.89,20019714185,29.07,29.07,20019714185 +문배철강,008420,30,2505,2,70,2.87,5553590,9961674,20503505,5553590,2.87,55.75,27.09,27.09,14794762345,28.81,28.81,14794762345 diff --git a/top30/20250224/top30-atvtr-20250224-140002.csv b/top30/20250224/top30-atvtr-20250224-140002.csv new file mode 100644 index 000000000000..bd1d95fbae66 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31350,2,22850,268.82,22543785,0,6851000,22543785,268.82,0.00,329.06,329.06,637430951000,296.78,296.78,637430951000 +삼성공조,006660,2,17340,2,3820,28.25,12161524,780431,8126314,12161524,28.25,1558.31,149.66,149.66,199255950060,141.41,141.41,199255950060 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,671144,692792,1000000,671144,-3.52,96.88,67.11,67.11,6169386635,67.20,67.20,6169386635 +메가터치,446540,4,4270,2,630,17.31,13645924,231194,20771000,13645924,17.31,5902.37,65.70,65.70,58457031870,65.91,65.91,58457031870 +모티브링크,463480,5,18320,5,-2680,-12.76,7194750,29834416,12390358,7194750,-12.76,24.12,58.07,58.07,139848125690,61.61,61.61,139848125690 +오리엔트정공,065500,6,6950,2,1030,17.40,18736621,4916358,31742912,18736621,17.40,381.11,59.03,59.03,129513740250,58.71,58.71,129513740250 +LB인베스트먼트,309960,7,4230,5,-260,-5.79,10944617,4712577,23217239,10944617,-5.79,232.24,47.14,47.14,51233244710,52.17,52.17,51233244710 +원익홀딩스,030530,8,4400,2,60,1.38,39596800,23480004,77237981,39596800,1.38,168.64,51.27,51.27,176333561550,51.89,51.89,176333561550 +SOL 전고체배터리&실리콘음극재,0005D0,9,13275,2,450,3.51,486042,222937,1000000,486042,3.51,218.02,48.60,48.60,6386530775,48.11,48.11,6386530775 +워트,396470,10,10000,2,1030,11.48,7295935,296414,16120000,7295935,11.48,2461.40,45.26,45.26,72279535410,44.84,44.84,72279535410 +수젠텍,253840,11,6530,2,730,12.59,6804412,102013,16743200,6804412,12.59,6670.14,40.64,40.64,47382583370,43.34,43.34,47382583370 +알리코제약,260660,12,4180,2,485,13.13,5557493,21987,15327021,5557493,13.13,9999.99,36.26,36.26,24221890350,37.81,37.81,24221890350 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +뱅크웨어글로벌,199480,14,5580,2,430,8.35,3626173,70443,10101638,3626173,8.35,5147.67,35.90,35.90,21033448020,37.32,37.32,21033448020 +대동기어,008830,15,21900,2,1300,6.31,3222963,528659,8987520,3222963,6.31,609.65,35.86,35.86,71998373050,36.58,36.58,71998373050 +엠오티,413390,16,7340,2,950,14.87,4221053,615761,11580180,4221053,14.87,685.50,36.45,36.45,29977313450,35.27,35.27,29977313450 +랩지노믹스,084650,17,2810,2,235,9.13,24733555,1006268,74239990,24733555,9.13,2457.95,33.32,33.32,72972331780,34.98,34.98,72972331780 +성우,458650,18,22550,2,4910,27.83,5623598,103866,15045670,5623598,27.83,5414.28,37.38,37.38,118540352860,34.94,34.94,118540352860 +싸이버원,356890,19,4410,1,1015,29.90,4366074,110840,11916325,4366074,29.90,3939.08,36.64,36.64,18297700205,34.82,34.82,18297700205 +린드먼아시아,277070,20,5230,2,580,12.47,4819840,6128849,13692000,4819840,12.47,78.64,35.20,35.20,24927963715,34.81,34.81,24927963715 +비아이매트릭스,413640,21,10320,2,1620,18.62,2515301,223885,7206940,2515301,18.62,1123.48,34.90,34.90,25397553320,34.15,34.15,25397553320 +GST,083450,22,22150,2,1300,6.24,6030107,902942,18430000,6030107,6.24,667.83,32.72,32.72,135788803950,33.26,33.26,135788803950 +한농화성,011500,23,18990,2,390,2.10,5005348,7045720,15637042,5005348,2.10,71.04,32.01,32.01,96144160850,32.38,32.38,96144160850 +아이엠에셋 200,0007N0,24,34870,5,-325,-0.92,77751,101278,250000,77751,-0.92,76.77,31.10,31.10,2709225190,31.08,31.08,2709225190 +유투바이오,221800,25,3485,2,725,26.27,3473687,49524,11287196,3473687,26.27,7014.15,30.78,30.78,12008858215,30.53,30.53,12008858215 +ACE 포스코그룹포커스,469170,26,5065,2,175,3.58,2480657,2170096,8100000,2480657,3.58,114.31,30.63,30.63,12464070985,30.38,30.38,12464070985 +세아메카닉스,396300,27,2600,2,260,11.11,7980537,142642,26489500,7980537,11.11,5594.80,30.13,30.13,20876957835,30.31,30.31,20876957835 +경남스틸,039240,28,5070,2,455,9.86,8136781,494790,26979604,8136781,9.86,1644.49,30.16,30.16,41200714365,30.12,30.12,41200714365 +KODEX AI전력핵심설비,487240,29,11055,5,-455,-3.95,3349719,2051126,11300000,3349719,-3.95,163.31,29.64,29.64,36972801455,29.60,29.60,36972801455 +문배철강,008420,30,2515,2,80,3.29,5580313,9961674,20503505,5580313,3.29,56.02,27.22,27.22,14861659070,28.82,28.82,14861659070 diff --git a/top30/20250224/top30-atvtr-20250224-141002.csv b/top30/20250224/top30-atvtr-20250224-141002.csv new file mode 100644 index 000000000000..0e719494805d --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31800,2,23300,274.12,22983177,0,6851000,22983177,274.12,0.00,335.47,335.47,651343079550,298.97,298.97,651343079550 +삼성공조,006660,2,17290,2,3770,27.88,12245162,780431,8126314,12245162,27.88,1569.03,150.69,150.69,200706231910,142.85,142.85,200706231910 +메가터치,446540,3,4180,2,540,14.84,13799840,231194,20771000,13799840,14.84,5968.94,66.44,66.44,59106027350,68.08,68.08,59106027350 +TIGER 미국소비트렌드액티브,0015K0,4,9180,5,-335,-3.52,671168,692792,1000000,671168,-3.52,96.88,67.12,67.12,6169606950,67.21,67.21,6169606950 +모티브링크,463480,5,18340,5,-2660,-12.67,7323436,29834416,12390358,7323436,-12.67,24.55,59.11,59.11,142192502740,62.57,62.57,142192502740 +오리엔트정공,065500,6,6870,2,950,16.05,18855298,4916358,31742912,18855298,16.05,383.52,59.40,59.40,130333120670,59.77,59.77,130333120670 +원익홀딩스,030530,7,4350,2,10,0.23,39974336,23480004,77237981,39974336,0.23,170.25,51.75,51.75,177982622560,52.97,52.97,177982622560 +LB인베스트먼트,309960,8,4215,5,-275,-6.12,10978008,4712577,23217239,10978008,-6.12,232.95,47.28,47.28,51373904130,52.50,52.50,51373904130 +SOL 전고체배터리&실리콘음극재,0005D0,9,13230,2,405,3.16,494126,222937,1000000,494126,3.16,221.64,49.41,49.41,6493763995,49.08,49.08,6493763995 +워트,396470,10,9950,2,980,10.93,7558440,296414,16120000,7558440,10.93,2549.96,46.89,46.89,74890614640,46.69,46.69,74890614640 +수젠텍,253840,11,6490,2,690,11.90,6840400,102013,16743200,6840400,11.90,6705.42,40.85,40.85,47617101170,43.82,43.82,47617101170 +엠오티,413390,12,7700,2,1310,20.50,5293753,615761,11580180,5293753,20.50,859.71,45.71,45.71,38184590390,42.82,42.82,38184590390 +알리코제약,260660,13,4200,2,505,13.67,5607668,21987,15327021,5607668,13.67,9999.99,36.59,36.59,24432240755,37.95,37.95,24432240755 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +뱅크웨어글로벌,199480,15,5780,2,630,12.23,3747075,70443,10101638,3747075,12.23,5319.30,37.09,37.09,21721911620,37.20,37.20,21721911620 +대동기어,008830,16,21900,2,1300,6.31,3238502,528659,8987520,3238502,6.31,612.59,36.03,36.03,72337739750,36.75,36.75,72337739750 +나라엠앤디,051490,17,4575,2,645,16.41,5306458,58287,14200000,5306458,16.41,9104.02,37.37,37.37,23873043045,36.75,36.75,23873043045 +린드먼아시아,277070,18,5140,2,490,10.54,4916791,6128849,13692000,4916791,10.54,80.22,35.91,35.91,25428634625,36.13,36.13,25428634625 +랩지노믹스,084650,19,2800,2,225,8.74,24959556,1006268,74239990,24959556,8.74,2480.41,33.62,33.62,73609005100,35.41,35.41,73609005100 +성우,458650,20,22500,2,4860,27.55,5671205,103866,15045670,5671205,27.55,5460.12,37.69,37.69,119609486710,35.33,35.33,119609486710 +싸이버원,356890,21,4410,1,1015,29.90,4366657,110840,11916325,4366657,29.90,3939.60,36.64,36.64,18300271235,34.82,34.82,18300271235 +세아메카닉스,396300,22,2625,2,285,12.18,9021745,142642,26489500,9021745,12.18,6324.75,34.06,34.06,23682739940,34.06,34.06,23682739940 +비아이매트릭스,413640,23,10600,2,1900,21.84,2556236,223885,7206940,2556236,21.84,1141.76,35.47,35.47,25821079300,33.80,33.80,25821079300 +GST,083450,24,22200,2,1350,6.47,6076167,902942,18430000,6076167,6.47,672.93,32.97,32.97,136810090200,33.44,33.44,136810090200 +한농화성,011500,25,18980,2,380,2.04,5048883,7045720,15637042,5048883,2.04,71.66,32.29,32.29,96971037420,32.67,32.67,96971037420 +아이엠에셋 200,0007N0,26,34860,5,-335,-0.95,80662,101278,250000,80662,-0.95,79.64,32.26,32.26,2810723745,32.25,32.25,2810723745 +유투바이오,221800,27,3475,2,715,25.91,3499170,49524,11287196,3499170,25.91,7065.60,31.00,31.00,12097519620,30.84,30.84,12097519620 +경남스틸,039240,28,5060,2,445,9.64,8286827,494790,26979604,8286827,9.64,1674.82,30.72,30.72,41963546195,30.74,30.74,41963546195 +ACE 포스코그룹포커스,469170,29,5065,2,175,3.58,2504079,2170096,8100000,2504079,3.58,115.39,30.91,30.91,12582725550,30.67,30.67,12582725550 +KODEX AI전력핵심설비,487240,30,11055,5,-455,-3.95,3370669,2051126,11300000,3370669,-3.95,164.33,29.83,29.83,37204396275,29.78,29.78,37204396275 diff --git a/top30/20250224/top30-atvtr-20250224-142002.csv b/top30/20250224/top30-atvtr-20250224-142002.csv new file mode 100644 index 000000000000..706aa3331762 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32850,2,24350,286.47,23914172,0,6851000,23914172,286.47,0.00,349.06,349.06,681430243900,302.78,302.78,681430243900 +삼성공조,006660,2,16970,2,3450,25.52,12460172,780431,8126314,12460172,25.52,1596.58,153.33,153.33,204388830980,148.21,148.21,204388830980 +메가터치,446540,3,4145,2,505,13.87,13927030,231194,20771000,13927030,13.87,6023.96,67.05,67.05,59635914790,69.27,69.27,59635914790 +TIGER 미국소비트렌드액티브,0015K0,4,9190,5,-325,-3.42,673410,692792,1000000,673410,-3.42,97.20,67.34,67.34,6190192255,67.36,67.36,6190192255 +모티브링크,463480,5,18310,5,-2690,-12.81,7429528,29834416,12390358,7429528,-12.81,24.90,59.96,59.96,144132875770,63.53,63.53,144132875770 +오리엔트정공,065500,6,6830,2,910,15.37,19069045,4916358,31742912,19069045,15.37,387.87,60.07,60.07,131796835940,60.79,60.79,131796835940 +원익홀딩스,030530,7,4365,2,25,0.58,40179468,23480004,77237981,40179468,0.58,171.12,52.02,52.02,178878002005,53.06,53.06,178878002005 +LB인베스트먼트,309960,8,4215,5,-275,-6.12,10994717,4712577,23217239,10994717,-6.12,233.31,47.36,47.36,51444360945,52.57,52.57,51444360945 +워트,396470,9,9830,2,860,9.59,7972901,296414,16120000,7972901,9.59,2689.79,49.46,49.46,79049759910,49.89,49.89,79049759910 +SOL 전고체배터리&실리콘음극재,0005D0,10,13240,2,415,3.24,497998,222937,1000000,497998,3.24,223.38,49.80,49.80,6545046865,49.43,49.43,6545046865 +엠오티,413390,11,7750,2,1360,21.28,5912589,615761,11580180,5912589,21.28,960.21,51.06,51.06,43024179830,47.94,47.94,43024179830 +수젠텍,253840,12,6490,2,690,11.90,6865431,102013,16743200,6865431,11.90,6729.96,41.00,41.00,47779523850,43.97,43.97,47779523850 +알리코제약,260660,13,4130,2,435,11.77,5653636,21987,15327021,5653636,11.77,9999.99,36.89,36.89,24624165170,38.90,38.90,24624165170 +뱅크웨어글로벌,199480,14,6150,2,1000,19.42,4148635,70443,10101638,4148635,19.42,5889.35,41.07,41.07,24093985230,38.78,38.78,24093985230 +나라엠앤디,051490,15,4595,2,665,16.92,5606469,58287,14200000,5606469,16.92,9618.73,39.48,39.48,25266452370,38.72,38.72,25266452370 +세아메카닉스,396300,16,2510,2,170,7.26,9537920,142642,26489500,9537920,7.26,6686.61,36.01,36.01,25007849545,37.61,37.61,25007849545 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +대동기어,008830,18,21950,2,1350,6.55,3255395,528659,8987520,3255395,6.55,615.78,36.22,36.22,72707072100,36.86,36.86,72707072100 +린드먼아시아,277070,19,5130,2,480,10.32,4972433,6128849,13692000,4972433,10.32,81.13,36.32,36.32,25715032835,36.61,36.61,25715032835 +성우,458650,20,22400,2,4760,26.98,5710910,103866,15045670,5710910,26.98,5498.34,37.96,37.96,120499290310,35.75,35.75,120499290310 +랩지노믹스,084650,21,2795,2,220,8.54,25066022,1006268,74239990,25066022,8.54,2490.99,33.76,33.76,73906525990,35.62,35.62,73906525990 +싸이버원,356890,22,4410,1,1015,29.90,4367395,110840,11916325,4367395,29.90,3940.27,36.65,36.65,18303525815,34.83,34.83,18303525815 +비아이매트릭스,413640,23,10430,2,1730,19.89,2573123,223885,7206940,2573123,19.89,1149.31,35.70,35.70,25997637490,34.59,34.59,25997637490 +GST,083450,24,22100,2,1250,6.00,6138169,902942,18430000,6138169,6.00,679.80,33.31,33.31,138184424300,33.93,33.93,138184424300 +아이엠에셋 200,0007N0,25,34900,5,-295,-0.84,83594,101278,250000,83594,-0.84,82.54,33.44,33.44,2912988545,33.39,33.39,2912988545 +한농화성,011500,26,18910,2,310,1.67,5087441,7045720,15637042,5087441,1.67,72.21,32.53,32.53,97700258810,33.04,33.04,97700258810 +유투바이오,221800,27,3450,2,690,25.00,3555776,49524,11287196,3555776,25.00,7179.90,31.50,31.50,12293616800,31.57,31.57,12293616800 +ACE 포스코그룹포커스,469170,28,5070,2,180,3.68,2578383,2170096,8100000,2578383,3.68,118.81,31.83,31.83,12958334605,31.55,31.55,12958334605 +경남스틸,039240,29,5070,2,455,9.86,8344119,494790,26979604,8344119,9.86,1686.40,30.93,30.93,42253847465,30.89,30.89,42253847465 +KODEX AI전력핵심설비,487240,30,11035,5,-475,-4.13,3380324,2051126,11300000,3380324,-4.13,164.80,29.91,29.91,37311001770,29.92,29.92,37311001770 diff --git a/top30/20250224/top30-atvtr-20250224-143002.csv b/top30/20250224/top30-atvtr-20250224-143002.csv new file mode 100644 index 000000000000..ef3cbe34f322 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32200,2,23700,278.82,24416964,0,6851000,24416964,278.82,0.00,356.40,356.40,697718835450,316.28,316.28,697718835450 +삼성공조,006660,2,17100,2,3580,26.48,12634491,780431,8126314,12634491,26.48,1618.91,155.48,155.48,207367296150,149.23,149.23,207367296150 +메가터치,446540,3,4170,2,530,14.56,14073601,231194,20771000,14073601,14.56,6087.36,67.76,67.76,60246106815,69.56,69.56,60246106815 +TIGER 미국소비트렌드액티브,0015K0,4,9190,5,-325,-3.42,673430,692792,1000000,673430,-3.42,97.21,67.34,67.34,6190376055,67.36,67.36,6190376055 +모티브링크,463480,5,18000,5,-3000,-14.29,7645130,29834416,12390358,7645130,-14.29,25.63,61.70,61.70,148023148600,66.37,66.37,148023148600 +오리엔트정공,065500,6,6810,2,890,15.03,19310130,4916358,31742912,19310130,15.03,392.77,60.83,60.83,133437562620,61.73,61.73,133437562620 +뱅크웨어글로벌,199480,7,5870,2,720,13.98,5461356,70443,10101638,5461356,13.98,7752.87,54.06,54.06,32271664170,54.42,54.42,32271664170 +엠오티,413390,8,7460,2,1070,16.74,6405229,615761,11580180,6405229,16.74,1040.21,55.31,55.31,46855481500,54.24,54.24,46855481500 +LB인베스트먼트,309960,9,4165,5,-325,-7.24,11069654,4712577,23217239,11069654,-7.24,234.90,47.68,47.68,51758288570,53.52,53.52,51758288570 +원익홀딩스,030530,10,4360,2,20,0.46,40369745,23480004,77237981,40369745,0.46,171.93,52.27,52.27,179706209505,53.36,53.36,179706209505 +워트,396470,11,9980,2,1010,11.26,8141614,296414,16120000,8141614,11.26,2746.70,50.51,50.51,80728898660,50.18,50.18,80728898660 +SOL 전고체배터리&실리콘음극재,0005D0,12,13245,2,420,3.27,503512,222937,1000000,503512,3.27,225.85,50.35,50.35,6618069430,49.97,49.97,6618069430 +수젠텍,253840,13,6430,2,630,10.86,6916849,102013,16743200,6916849,10.86,6780.36,41.31,41.31,48111519060,44.69,44.69,48111519060 +알리코제약,260660,14,4000,2,305,8.25,5745810,21987,15327021,5745810,8.25,9999.99,37.49,37.49,24996355605,40.77,40.77,24996355605 +나라엠앤디,051490,15,4510,2,580,14.76,5745563,58287,14200000,5745563,14.76,9857.37,40.46,40.46,25897449055,40.44,40.44,25897449055 +세아메카닉스,396300,16,2525,2,185,7.91,9698955,142642,26489500,9698955,7.91,6799.51,36.61,36.61,25416173100,38.00,38.00,25416173100 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9315,5,-135,-1.43,207063,183925,550000,207063,-1.43,112.58,37.65,37.65,1927766160,37.63,37.63,1927766160 +성우,458650,18,22100,2,4460,25.28,5888829,103866,15045670,5888829,25.28,5669.64,39.14,39.14,124421660260,37.42,37.42,124421660260 +대동기어,008830,19,21750,2,1150,5.58,3273800,528659,8987520,3273800,5.58,619.27,36.43,36.43,73109282000,37.40,37.40,73109282000 +린드먼아시아,277070,20,5130,2,480,10.32,5046844,6128849,13692000,5046844,10.32,82.35,36.86,36.86,26100620455,37.16,37.16,26100620455 +랩지노믹스,084650,21,2785,2,210,8.16,25173599,1006268,74239990,25173599,8.16,2501.68,33.91,33.91,74206998955,35.89,35.89,74206998955 +비아이매트릭스,413640,22,10580,2,1880,21.61,2668829,223885,7206940,2668829,21.61,1192.05,37.03,37.03,27019698110,35.44,35.44,27019698110 +유투바이오,221800,23,3295,2,535,19.38,3758336,49524,11287196,3758336,19.38,7588.92,33.30,33.30,12973721580,34.88,34.88,12973721580 +싸이버원,356890,24,4410,1,1015,29.90,4369912,110840,11916325,4369912,29.90,3942.54,36.67,36.67,18314625785,34.85,34.85,18314625785 +아이엠에셋 200,0007N0,25,34930,5,-265,-0.75,86336,101278,250000,86336,-0.75,85.25,34.53,34.53,3008739085,34.45,34.45,3008739085 +GST,083450,26,22150,2,1300,6.24,6188098,902942,18430000,6188098,6.24,685.33,33.58,33.58,139287736900,34.12,34.12,139287736900 +한농화성,011500,27,18830,2,230,1.24,5127807,7045720,15637042,5127807,1.24,72.78,32.79,32.79,98461855050,33.44,33.44,98461855050 +ACE 포스코그룹포커스,469170,28,5055,2,165,3.37,2606796,2170096,8100000,2606796,3.37,120.12,32.18,32.18,13102083250,32.00,32.00,13102083250 +경남스틸,039240,29,5070,2,455,9.86,8402493,494790,26979604,8402493,9.86,1698.19,31.14,31.14,42549069695,31.11,31.11,42549069695 +KODEX AI전력핵심설비,487240,30,11035,5,-475,-4.13,3387157,2051126,11300000,3387157,-4.13,165.14,29.97,29.97,37386408215,29.98,29.98,37386408215 diff --git a/top30/20250224/top30-atvtr-20250224-144002.csv b/top30/20250224/top30-atvtr-20250224-144002.csv new file mode 100644 index 000000000000..c5b9d7019eb9 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32100,2,23600,277.65,25420498,0,6851000,25420498,277.65,0.00,371.05,371.05,730327838550,332.09,332.09,730327838550 +삼성공조,006660,2,17150,2,3630,26.85,12719231,780431,8126314,12719231,26.85,1629.77,156.52,156.52,208822818470,149.84,149.84,208822818470 +메가터치,446540,3,4130,2,490,13.46,14157816,231194,20771000,14157816,13.46,6123.78,68.16,68.16,60595198730,70.64,70.64,60595198730 +모티브링크,463480,4,17900,5,-3100,-14.76,7900377,29834416,12390358,7900377,-14.76,26.48,63.76,63.76,152614470560,68.81,68.81,152614470560 +TIGER 미국소비트렌드액티브,0015K0,5,9190,5,-325,-3.42,673499,692792,1000000,673499,-3.42,97.22,67.35,67.35,6191010165,67.37,67.37,6191010165 +오리엔트정공,065500,6,6840,2,920,15.54,19439821,4916358,31742912,19439821,15.54,395.41,61.24,61.24,134325372300,61.87,61.87,134325372300 +엠오티,413390,7,7250,2,860,13.46,6794098,615761,11580180,6794098,13.46,1103.37,58.67,58.67,49750920910,59.26,59.26,49750920910 +뱅크웨어글로벌,199480,8,6110,2,960,18.64,6064994,70443,10101638,6064994,18.64,8609.79,60.04,60.04,35835304860,58.06,58.06,35835304860 +LB인베스트먼트,309960,9,4140,5,-350,-7.80,11157920,4712577,23217239,11157920,-7.80,236.77,48.06,48.06,52124145900,54.23,54.23,52124145900 +원익홀딩스,030530,10,4375,2,35,0.81,40514560,23480004,77237981,40514560,0.81,172.55,52.45,52.45,180337389880,53.37,53.37,180337389880 +워트,396470,11,9870,2,900,10.03,8260440,296414,16120000,8260440,10.03,2786.79,51.24,51.24,81914973020,51.49,51.49,81914973020 +SOL 전고체배터리&실리콘음극재,0005D0,12,13240,2,415,3.24,506526,222937,1000000,506526,3.24,227.21,50.65,50.65,6657976835,50.29,50.29,6657976835 +수젠텍,253840,13,6380,2,580,10.00,7026401,102013,16743200,7026401,10.00,6887.75,41.97,41.97,48813488450,45.70,45.70,48813488450 +나라엠앤디,051490,14,4630,2,700,17.81,6129175,58287,14200000,6129175,17.81,9999.99,43.16,43.16,27679904520,42.10,42.10,27679904520 +알리코제약,260660,15,4145,2,450,12.18,5788679,21987,15327021,5788679,12.18,9999.99,37.77,37.77,25168172120,39.62,39.62,25168172120 +린드먼아시아,277070,16,5050,2,400,8.60,5108980,6128849,13692000,5108980,8.60,83.36,37.31,37.31,26418300815,38.21,38.21,26418300815 +성우,458650,17,22100,2,4460,25.28,5980204,103866,15045670,5980204,25.28,5757.61,39.75,39.75,126424934310,38.02,38.02,126424934310 +세아메카닉스,396300,18,2570,2,230,9.83,9827452,142642,26489500,9827452,9.83,6889.59,37.10,37.10,25744671965,37.82,37.82,25744671965 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9315,5,-135,-1.43,207063,183925,550000,207063,-1.43,112.58,37.65,37.65,1927766160,37.63,37.63,1927766160 +대동기어,008830,20,21850,2,1250,6.07,3305713,528659,8987520,3305713,6.07,625.30,36.78,36.78,73802600650,37.58,37.58,73802600650 +랩지노믹스,084650,21,2755,2,180,6.99,25424043,1006268,74239990,25424043,6.99,2526.57,34.25,34.25,74900984530,36.62,36.62,74900984530 +유투바이오,221800,22,3260,2,500,18.12,3881925,49524,11287196,3881925,18.12,7838.47,34.39,34.39,13375838060,36.35,36.35,13375838060 +비아이매트릭스,413640,23,10530,2,1830,21.03,2687087,223885,7206940,2687087,21.03,1200.21,37.28,37.28,27213139070,35.86,35.86,27213139070 +아이엠에셋 200,0007N0,24,34955,5,-240,-0.68,89244,101278,250000,89244,-0.68,88.12,35.70,35.70,3110336005,35.59,35.59,3110336005 +싸이버원,356890,25,4410,1,1015,29.90,4369944,110840,11916325,4369944,29.90,3942.57,36.67,36.67,18314766905,34.85,34.85,18314766905 +GST,083450,26,22100,2,1250,6.00,6215084,902942,18430000,6215084,6.00,688.31,33.72,33.72,139884707750,34.34,34.34,139884707750 +한농화성,011500,27,18810,2,210,1.13,5174769,7045720,15637042,5174769,1.13,73.45,33.09,33.09,99344660010,33.78,33.78,99344660010 +ACE 포스코그룹포커스,469170,28,5050,2,160,3.27,2639821,2170096,8100000,2639821,3.27,121.65,32.59,32.59,13269161685,32.44,32.44,13269161685 +경남스틸,039240,29,5030,2,415,8.99,8459376,494790,26979604,8459376,8.99,1709.69,31.35,31.35,42835121945,31.56,31.56,42835121945 +문배철강,008420,30,2465,2,30,1.23,5744434,9961674,20503505,5744434,1.23,57.67,28.02,28.02,15269925005,30.21,30.21,15269925005 diff --git a/top30/20250224/top30-atvtr-20250224-145002.csv b/top30/20250224/top30-atvtr-20250224-145002.csv new file mode 100644 index 000000000000..cf880c26fb10 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32600,2,24100,283.53,25828516,0,6851000,25828516,283.53,0.00,377.00,377.00,743471505550,332.88,332.88,743471505550 +삼성공조,006660,2,16780,2,3260,24.11,12870872,780431,8126314,12870872,24.11,1649.20,158.39,158.39,211390736590,155.02,155.02,211390736590 +모티브링크,463480,3,17950,5,-3050,-14.52,8066718,29834416,12390358,8066718,-14.52,27.04,65.10,65.10,155591073200,69.96,69.96,155591073200 +메가터치,446540,4,4240,2,600,16.48,14268743,231194,20771000,14268743,16.48,6171.76,68.70,68.70,61059228600,69.33,69.33,61059228600 +TIGER 미국소비트렌드액티브,0015K0,5,9190,5,-325,-3.42,673500,692792,1000000,673500,-3.42,97.22,67.35,67.35,6191019355,67.37,67.37,6191019355 +뱅크웨어글로벌,199480,6,6200,2,1050,20.39,7059058,70443,10101638,7059058,20.39,9999.99,69.88,69.88,41997682740,67.06,67.06,41997682740 +오리엔트정공,065500,7,6880,2,960,16.22,19567430,4916358,31742912,19567430,16.22,398.01,61.64,61.64,135201256870,61.91,61.91,135201256870 +엠오티,413390,8,7440,2,1050,16.43,6933647,615761,11580180,6933647,16.43,1126.03,59.88,59.88,50782359570,58.94,58.94,50782359570 +LB인베스트먼트,309960,9,4125,5,-365,-8.13,11239980,4712577,23217239,11239980,-8.13,238.51,48.41,48.41,52462081005,54.78,54.78,52462081005 +원익홀딩스,030530,10,4380,2,40,0.92,40871690,23480004,77237981,40871690,0.92,174.07,52.92,52.92,181906319205,53.77,53.77,181906319205 +워트,396470,11,9800,2,830,9.25,8391491,296414,16120000,8391491,9.25,2831.00,52.06,52.06,83203669580,52.67,52.67,83203669580 +SOL 전고체배터리&실리콘음극재,0005D0,12,13235,2,410,3.20,512459,222937,1000000,512459,3.20,229.87,51.25,51.25,6736527580,50.90,50.90,6736527580 +수젠텍,253840,13,6390,2,590,10.17,7079638,102013,16743200,7079638,10.17,6939.94,42.28,42.28,49153544370,45.94,45.94,49153544370 +나라엠앤디,051490,14,4480,2,550,13.99,6275731,58287,14200000,6275731,13.99,9999.99,44.20,44.20,28345405440,44.56,44.56,28345405440 +알리코제약,260660,15,4175,2,480,12.99,6149813,21987,15327021,6149813,12.99,9999.99,40.12,40.12,26674611260,41.69,41.69,26674611260 +린드먼아시아,277070,16,5010,2,360,7.74,5163088,6128849,13692000,5163088,7.74,84.24,37.71,37.71,26689765380,38.91,38.91,26689765380 +성우,458650,17,22750,2,5110,28.97,6207563,103866,15045670,6207563,28.97,5976.51,41.26,41.26,131544184610,38.43,38.43,131544184610 +세아메카닉스,396300,18,2545,2,205,8.76,9880371,142642,26489500,9880371,8.76,6926.69,37.30,37.30,25879795365,38.39,38.39,25879795365 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9245,5,-205,-2.17,209463,183925,550000,209463,-2.17,113.89,38.08,38.08,1949993200,38.35,38.35,1949993200 +대동기어,008830,20,21900,2,1300,6.31,3314038,528659,8987520,3314038,6.31,626.88,36.87,36.87,73984116300,37.59,37.59,73984116300 +유투바이오,221800,21,3235,2,475,17.21,3952768,49524,11287196,3952768,17.21,7981.52,35.02,35.02,13603816835,37.26,37.26,13603816835 +랩지노믹스,084650,22,2745,2,170,6.60,25585241,1006268,74239990,25585241,6.60,2542.59,34.46,34.46,75344993110,36.97,36.97,75344993110 +아이엠에셋 200,0007N0,23,34945,5,-250,-0.71,91851,101278,250000,91851,-0.71,90.69,36.74,36.74,3201476895,36.65,36.65,3201476895 +비아이매트릭스,413640,24,10460,2,1760,20.23,2712579,223885,7206940,2712579,20.23,1211.59,37.64,37.64,27480503120,36.45,36.45,27480503120 +GST,083450,25,21800,2,950,4.56,6323279,902942,18430000,6323279,4.56,700.30,34.31,34.31,142248607850,35.41,35.41,142248607850 +싸이버원,356890,26,4410,1,1015,29.90,4370128,110840,11916325,4370128,29.90,3942.74,36.67,36.67,18315578345,34.85,34.85,18315578345 +한농화성,011500,27,18820,2,220,1.18,5200726,7045720,15637042,5200726,1.18,73.81,33.26,33.26,99832329210,33.92,33.92,99832329210 +클리노믹스,352770,28,660,2,76,13.01,14543585,26394136,38886113,14543585,13.01,55.10,37.40,37.40,8668354961,33.78,33.78,8668354961 +ACE 포스코그룹포커스,469170,29,5020,2,130,2.66,2692010,2170096,8100000,2692010,2.66,124.05,33.23,33.23,13531696240,33.28,33.28,13531696240 +현대공업,170030,30,6570,2,1250,23.50,5142089,2540520,15340000,5142089,23.50,202.40,33.52,33.52,32628358990,32.37,32.37,32628358990 diff --git a/top30/20250224/top30-atvtr-20250224-150002.csv b/top30/20250224/top30-atvtr-20250224-150002.csv new file mode 100644 index 000000000000..271364b3abdd --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31150,2,22650,266.47,26616490,0,6851000,26616490,266.47,0.00,388.51,388.51,768070479800,359.91,359.91,768070479800 +삼성공조,006660,2,17570,1,4050,29.96,13668835,780431,8126314,13668835,29.96,1751.45,168.20,168.20,225275835020,157.78,157.78,225275835020 +뱅크웨어글로벌,199480,3,6090,2,940,18.25,7573647,70443,10101638,7573647,18.25,9999.99,74.97,74.97,45176085280,73.43,73.43,45176085280 +모티브링크,463480,4,18390,5,-2610,-12.43,8657306,29834416,12390358,8657306,-12.43,29.02,69.87,69.87,166478864670,73.06,73.06,166478864670 +메가터치,446540,5,4190,2,550,15.11,14398661,231194,20771000,14398661,15.11,6227.96,69.32,69.32,61602734800,70.78,70.78,61602734800 +TIGER 미국소비트렌드액티브,0015K0,6,9185,5,-330,-3.47,673730,692792,1000000,673730,-3.47,97.25,67.37,67.37,6193131905,67.43,67.43,6193131905 +오리엔트정공,065500,7,6890,2,970,16.39,19695489,4916358,31742912,19695489,16.39,400.61,62.05,62.05,136081960970,62.22,62.22,136081960970 +엠오티,413390,8,7340,2,950,14.87,7016796,615761,11580180,7016796,14.87,1139.53,60.59,60.59,51392521320,60.46,60.46,51392521320 +워트,396470,9,10380,2,1410,15.72,9302166,296414,16120000,9302166,15.72,3138.23,57.71,57.71,92492811640,55.28,55.28,92492811640 +LB인베스트먼트,309960,10,4130,5,-360,-8.02,11286479,4712577,23217239,11286479,-8.02,239.50,48.61,48.61,52653590925,54.91,54.91,52653590925 +원익홀딩스,030530,11,4365,2,25,0.58,41139100,23480004,77237981,41139100,0.58,175.21,53.26,53.26,183069791495,54.30,54.30,183069791495 +SOL 전고체배터리&실리콘음극재,0005D0,12,13255,2,430,3.35,518609,222937,1000000,518609,3.35,232.63,51.86,51.86,6817996250,51.44,51.44,6817996250 +수젠텍,253840,13,6420,2,620,10.69,7111388,102013,16743200,7111388,10.69,6971.06,42.47,42.47,49357371660,45.92,45.92,49357371660 +나라엠앤디,051490,14,4415,2,485,12.34,6366332,58287,14200000,6366332,12.34,9999.99,44.83,44.83,28745817745,45.85,45.85,28745817745 +알리코제약,260660,15,4090,2,395,10.69,6200417,21987,15327021,6200417,10.69,9999.99,40.45,40.45,26882199700,42.88,42.88,26882199700 +성우,458650,16,22200,2,4560,25.85,6371064,103866,15045670,6371064,25.85,6133.93,42.34,42.34,135210661160,40.48,40.48,135210661160 +유투바이오,221800,17,3095,2,335,12.14,4090060,49524,11287196,4090060,12.14,8258.74,36.24,36.24,14038227285,40.19,40.19,14038227285 +린드먼아시아,277070,18,4970,2,320,6.88,5223522,6128849,13692000,5223522,6.88,85.23,38.15,38.15,26990061790,39.66,39.66,26990061790 +세아메카닉스,396300,19,2510,2,170,7.26,10016820,142642,26489500,10016820,7.26,7022.35,37.81,37.81,26223724915,39.44,39.44,26223724915 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9245,5,-205,-2.17,209463,183925,550000,209463,-2.17,113.89,38.08,38.08,1949993200,38.35,38.35,1949993200 +대동기어,008830,21,21750,2,1150,5.58,3354714,528659,8987520,3354714,5.58,634.57,37.33,37.33,74877297400,38.30,38.30,74877297400 +아이엠에셋 200,0007N0,22,34945,5,-250,-0.71,94633,101278,250000,94633,-0.71,93.44,37.85,37.85,3298731050,37.76,37.76,3298731050 +비아이매트릭스,413640,23,10240,2,1540,17.70,2746449,223885,7206940,2746449,17.70,1226.72,38.11,38.11,27830808900,37.71,37.71,27830808900 +랩지노믹스,084650,24,2740,2,165,6.41,25785149,1006268,74239990,25785149,6.41,2562.45,34.73,34.73,75893224540,37.31,37.31,75893224540 +현대공업,170030,25,6230,2,910,17.11,5593781,2540520,15340000,5593781,17.11,220.18,36.47,36.47,35541476040,37.19,37.19,35541476040 +클리노믹스,352770,26,725,2,141,24.14,16927322,26394136,38886113,16927322,24.14,64.13,43.53,43.53,10328152417,36.63,36.63,10328152417 +GST,083450,27,22300,2,1450,6.95,6422773,902942,18430000,6422773,6.95,711.32,34.85,34.85,144443503600,35.15,35.15,144443503600 +싸이버원,356890,28,4410,1,1015,29.90,4370354,110840,11916325,4370354,29.90,3942.94,36.68,36.68,18316575005,34.85,34.85,18316575005 +한농화성,011500,29,18960,2,360,1.94,5247559,7045720,15637042,5247559,1.94,74.48,33.56,33.56,100717477000,33.97,33.97,100717477000 +ACE 포스코그룹포커스,469170,30,5025,2,135,2.76,2709710,2170096,8100000,2709710,2.76,124.87,33.45,33.45,13620599180,33.46,33.46,13620599180 diff --git a/top30/20250224/top30-atvtr-20250224-151002.csv b/top30/20250224/top30-atvtr-20250224-151002.csv new file mode 100644 index 000000000000..9d3ca7472efe --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32250,2,23750,279.41,27520613,0,6851000,27520613,279.41,0.00,401.70,401.70,797174909650,360.80,360.80,797174909650 +삼성공조,006660,2,17540,2,4020,29.73,14024561,780431,8126314,14024561,29.73,1797.03,172.58,172.58,231520494920,162.43,162.43,231520494920 +뱅크웨어글로벌,199480,3,6050,2,900,17.48,7821701,70443,10101638,7821701,17.48,9999.99,77.43,77.43,46686638620,76.39,76.39,46686638620 +모티브링크,463480,4,18130,5,-2870,-13.67,8849824,29834416,12390358,8849824,-13.67,29.66,71.43,71.43,169984326130,75.67,75.67,169984326130 +메가터치,446540,5,4150,2,510,14.01,14500622,231194,20771000,14500622,14.01,6272.06,69.81,69.81,62026754865,71.96,71.96,62026754865 +TIGER 미국소비트렌드액티브,0015K0,6,9185,5,-330,-3.47,673742,692792,1000000,673742,-3.47,97.25,67.37,67.37,6193242125,67.43,67.43,6193242125 +워트,396470,7,10030,2,1060,11.82,10270612,296414,16120000,10270612,11.82,3464.96,63.71,63.71,102386375140,63.33,63.33,102386375140 +오리엔트정공,065500,8,6920,2,1000,16.89,19964566,4916358,31742912,19964566,16.89,406.08,62.89,62.89,137938154420,62.80,62.80,137938154420 +엠오티,413390,9,7400,2,1010,15.81,7087220,615761,11580180,7087220,15.81,1150.97,61.20,61.20,51910845410,60.58,60.58,51910845410 +LB인베스트먼트,309960,10,4130,5,-360,-8.02,11325117,4712577,23217239,11325117,-8.02,240.32,48.78,48.78,52813166985,55.08,55.08,52813166985 +원익홀딩스,030530,11,4370,2,30,0.69,41355055,23480004,77237981,41355055,0.69,176.13,53.54,53.54,184011775715,54.52,54.52,184011775715 +SOL 전고체배터리&실리콘음극재,0005D0,12,13280,2,455,3.55,525545,222937,1000000,525545,3.55,235.74,52.55,52.55,6909914445,52.03,52.03,6909914445 +수젠텍,253840,13,6430,2,630,10.86,7145162,102013,16743200,7145162,10.86,7004.17,42.68,42.68,49574737620,46.05,46.05,49574737620 +나라엠앤디,051490,14,4500,2,570,14.50,6430668,58287,14200000,6430668,14.50,9999.99,45.29,45.29,29032435290,45.43,45.43,29032435290 +유투바이오,221800,15,2975,2,215,7.79,4465548,49524,11287196,4465548,7.79,9016.94,39.56,39.56,15157368615,45.14,45.14,15157368615 +알리코제약,260660,16,4000,2,305,8.25,6270214,21987,15327021,6270214,8.25,9999.99,40.91,40.91,27166605610,44.31,44.31,27166605610 +클리노믹스,352770,17,759,1,175,29.97,20182930,26394136,38886113,20182930,29.97,76.47,51.90,51.90,12745474338,43.18,43.18,12745474338 +성우,458650,18,22250,2,4610,26.13,6542693,103866,15045670,6542693,26.13,6299.17,43.49,43.49,139078264210,41.54,41.54,139078264210 +린드먼아시아,277070,19,4960,2,310,6.67,5256369,6128849,13692000,5256369,6.67,85.76,38.39,38.39,27152221450,39.98,39.98,27152221450 +현대공업,170030,20,6210,2,890,16.73,5994258,2540520,15340000,5994258,16.73,235.95,39.08,39.08,38060195600,39.95,39.95,38060195600 +세아메카닉스,396300,21,2510,2,170,7.26,10125720,142642,26489500,10125720,7.26,7098.69,38.23,38.23,26496827160,39.85,39.85,26496827160 +아이엠에셋 200,0007N0,22,34955,5,-240,-0.68,97620,101278,250000,97620,-0.68,96.39,39.05,39.05,3403113770,38.94,38.94,3403113770 +대동기어,008830,23,21900,2,1300,6.31,3373269,528659,8987520,3373269,6.31,638.08,37.53,37.53,75281950950,38.25,38.25,75281950950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9330,5,-120,-1.27,209475,183925,550000,209475,-1.27,113.89,38.09,38.09,1950105160,38.00,38.00,1950105160 +랩지노믹스,084650,25,2740,2,165,6.41,25923044,1006268,74239990,25923044,6.41,2576.16,34.92,34.92,76271065940,37.49,37.49,76271065940 +비아이매트릭스,413640,26,10450,2,1750,20.11,2771399,223885,7206940,2771399,20.11,1237.87,38.45,38.45,28091427250,37.30,37.30,28091427250 +GST,083450,27,21700,2,850,4.08,6596850,902942,18430000,6596850,4.08,730.60,35.79,35.79,148266777750,37.07,37.07,148266777750 +싸이버원,356890,28,4410,1,1015,29.90,4370394,110840,11916325,4370394,29.90,3942.98,36.68,36.68,18316751405,34.86,34.86,18316751405 +한농화성,011500,29,18940,2,340,1.83,5295625,7045720,15637042,5295625,1.83,75.16,33.87,33.87,101628083950,34.31,34.31,101628083950 +ACE 포스코그룹포커스,469170,30,5025,2,135,2.76,2722695,2170096,8100000,2722695,2.76,125.46,33.61,33.61,13685881695,33.62,33.62,13685881695 diff --git a/top30/20250224/top30-atvtr-20250224-152001.csv b/top30/20250224/top30-atvtr-20250224-152001.csv new file mode 100644 index 000000000000..5a6d0a2a4998 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성공조,006660,2,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +뱅크웨어글로벌,199480,3,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +모티브링크,463480,4,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +메가터치,446540,5,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,677576,692792,1000000,677576,-3.68,97.80,67.76,67.76,6228386350,67.96,67.96,6228386350 +워트,396470,7,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +오리엔트정공,065500,8,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +엠오티,413390,9,7350,2,960,15.02,7176552,615761,11580180,7176552,15.02,1165.48,61.97,61.97,52570237280,61.76,61.76,52570237280 +LB인베스트먼트,309960,10,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +원익홀딩스,030530,11,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531111,222937,1000000,531111,3.51,238.23,53.11,53.11,6983758335,52.61,52.61,6983758335 +유투바이오,221800,13,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +수젠텍,253840,14,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +나라엠앤디,051490,15,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +알리코제약,260660,16,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +현대공업,170030,17,6130,2,810,15.23,6608472,2540520,15340000,6608472,15.23,260.12,43.08,43.08,41934766820,44.60,44.60,41934766820 +클리노믹스,352770,18,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +성우,458650,19,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +대동기어,008830,20,22750,2,2150,10.44,3693433,528659,8987520,3693433,10.44,698.64,41.10,41.10,82520096500,40.36,40.36,82520096500 +세아메카닉스,396300,21,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +린드먼아시아,277070,22,4975,2,325,6.99,5285990,6128849,13692000,5285990,6.99,86.25,38.61,38.61,27298788865,40.08,40.08,27298788865 +아이엠에셋 200,0007N0,23,34960,5,-235,-0.67,99822,101278,250000,99822,-0.67,98.56,39.93,39.93,3480070410,39.82,39.82,3480070410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9310,5,-140,-1.48,210375,183925,550000,210375,-1.48,114.38,38.25,38.25,1958495205,38.25,38.25,1958495205 +GST,083450,25,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +랩지노믹스,084650,26,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +비아이매트릭스,413640,27,10470,2,1770,20.34,2806025,223885,7206940,2806025,20.34,1253.33,38.94,38.94,28451598380,37.71,37.71,28451598380 +싸이버원,356890,28,4410,1,1015,29.90,4370741,110840,11916325,4370741,29.90,3943.29,36.68,36.68,18318281675,34.86,34.86,18318281675 +한농화성,011500,29,18840,2,240,1.29,5348599,7045720,15637042,5348599,1.29,75.91,34.20,34.20,102627073820,34.84,34.84,102627073820 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2753936,2170096,8100000,2753936,2.66,126.90,34.00,34.00,13842940570,34.04,34.04,13842940570 diff --git a/top30/20250224/top30-atvtr-20250224-153002.csv b/top30/20250224/top30-atvtr-20250224-153002.csv new file mode 100644 index 000000000000..10a4db9c020f --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성공조,006660,2,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +뱅크웨어글로벌,199480,3,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +모티브링크,463480,4,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +메가터치,446540,5,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,677576,692792,1000000,677576,-3.68,97.80,67.76,67.76,6228386350,67.96,67.96,6228386350 +워트,396470,7,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +오리엔트정공,065500,8,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +엠오티,413390,9,7350,2,960,15.02,7176552,615761,11580180,7176552,15.02,1165.48,61.97,61.97,52570237280,61.76,61.76,52570237280 +LB인베스트먼트,309960,10,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +원익홀딩스,030530,11,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531111,222937,1000000,531111,3.51,238.23,53.11,53.11,6983758335,52.61,52.61,6983758335 +유투바이오,221800,13,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +수젠텍,253840,14,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +나라엠앤디,051490,15,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +알리코제약,260660,16,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +현대공업,170030,17,6130,2,810,15.23,6608472,2540520,15340000,6608472,15.23,260.12,43.08,43.08,41934766820,44.60,44.60,41934766820 +클리노믹스,352770,18,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +성우,458650,19,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +대동기어,008830,20,22900,2,2300,11.17,3773854,528659,8987520,3773854,11.17,713.85,41.99,41.99,84361737400,40.99,40.99,84361737400 +세아메카닉스,396300,21,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +린드먼아시아,277070,22,4975,2,325,6.99,5285990,6128849,13692000,5285990,6.99,86.25,38.61,38.61,27298788865,40.08,40.08,27298788865 +아이엠에셋 200,0007N0,23,34960,5,-235,-0.67,99822,101278,250000,99822,-0.67,98.56,39.93,39.93,3480070410,39.82,39.82,3480070410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9310,5,-140,-1.48,210375,183925,550000,210375,-1.48,114.38,38.25,38.25,1958495205,38.25,38.25,1958495205 +GST,083450,25,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +랩지노믹스,084650,26,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +비아이매트릭스,413640,27,10470,2,1770,20.34,2806025,223885,7206940,2806025,20.34,1253.33,38.94,38.94,28451598380,37.71,37.71,28451598380 +싸이버원,356890,28,4410,1,1015,29.90,4370741,110840,11916325,4370741,29.90,3943.29,36.68,36.68,18318281675,34.86,34.86,18318281675 +한농화성,011500,29,18840,2,240,1.29,5348599,7045720,15637042,5348599,1.29,75.91,34.20,34.20,102627073820,34.84,34.84,102627073820 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2753936,2170096,8100000,2753936,2.66,126.90,34.00,34.00,13842940570,34.04,34.04,13842940570 diff --git a/top30/20250224/top30-atvtr-20250224-154002.csv b/top30/20250224/top30-atvtr-20250224-154002.csv new file mode 100644 index 000000000000..899e655f1182 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842002,0,6851000,28842002,300.00,0.00,420.99,420.99,841068853150,361.08,361.08,841068853150 +삼성공조,006660,2,17570,1,4050,29.96,14405105,780431,8126314,14405105,29.96,1845.79,177.26,177.26,238158282030,166.80,166.80,238158282030 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8099777,70443,10101638,8099777,14.56,9999.99,80.18,80.18,48341586860,81.11,81.11,48341586860 +모티브링크,463480,4,17820,5,-3180,-15.14,9267937,29834416,12390358,9267937,-15.14,31.06,74.80,74.80,177477464190,80.38,80.38,177477464190 +메가터치,446540,5,4100,2,460,12.64,14718865,231194,20771000,14718865,12.64,6366.46,70.86,70.86,62924021700,73.89,73.89,62924021700 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10625828,296414,16120000,10625828,11.59,3584.79,65.92,65.92,105931760100,65.65,65.65,105931760100 +오리엔트정공,065500,8,6900,2,980,16.55,20556854,4916358,31742912,20556854,16.55,418.13,64.76,64.76,142048841110,64.85,64.85,142048841110 +엠오티,413390,9,7450,2,1060,16.59,7238407,615761,11580180,7238407,16.59,1175.52,62.51,62.51,53031057030,61.47,61.47,53031057030 +원익홀딩스,030530,10,4340,3,0,0.00,42052422,23480004,77237981,42052422,0.00,179.10,54.45,54.45,187051001885,55.80,55.80,187051001885 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11456722,4712577,23217239,11456722,-7.13,243.11,49.35,49.35,53357106300,55.11,55.11,53357106300 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4679513,49524,11287196,4679513,6.88,9448.98,41.46,41.46,15785957710,47.41,47.41,15785957710 +수젠텍,253840,14,6420,2,620,10.69,7247889,102013,16743200,7247889,10.69,7104.87,43.29,43.29,50233204030,46.73,46.73,50233204030 +나라엠앤디,051490,15,4505,2,575,14.63,6546407,58287,14200000,6546407,14.63,9999.99,46.10,46.10,29549998395,46.19,46.19,29549998395 +현대공업,170030,16,6060,2,740,13.91,6705731,2540520,15340000,6705731,13.91,263.95,43.71,43.71,42524156360,45.74,45.74,42524156360 +알리코제약,260660,17,4005,2,310,8.39,6342857,21987,15327021,6342857,8.39,9999.99,41.38,41.38,27457635845,44.73,44.73,27457635845 +클리노믹스,352770,18,759,1,175,29.97,20543723,26394136,38886113,20543723,29.97,77.83,52.83,52.83,13019316225,44.11,44.11,13019316225 +성우,458650,19,22600,2,4960,28.12,6781492,103866,15045670,6781492,28.12,6529.08,45.07,45.07,144443058810,42.48,42.48,144443058810 +린드먼아시아,277070,20,4830,2,180,3.87,5323009,6128849,13692000,5323009,3.87,86.85,38.88,38.88,27477590635,41.55,41.55,27477590635 +대동기어,008830,21,22900,2,2300,11.17,3775312,528659,8987520,3775312,11.17,714.13,42.01,42.01,84395125600,41.01,41.01,84395125600 +세아메카닉스,396300,22,2480,2,140,5.98,10284297,142642,26489500,10284297,5.98,7209.87,38.82,38.82,26892274625,40.94,40.94,26892274625 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,25,21600,2,750,3.60,6779324,902942,18430000,6779324,3.60,750.80,36.78,36.78,152212063050,38.24,38.24,152212063050 +랩지노믹스,084650,26,2730,2,155,6.02,26263671,1006268,74239990,26263671,6.02,2610.01,35.38,35.38,77201972155,38.09,38.09,77201972155 +비아이매트릭스,413640,27,10500,2,1800,20.69,2825651,223885,7206940,2825651,20.69,1262.10,39.21,39.21,28657671380,37.87,37.87,28657671380 +한농화성,011500,28,18940,2,340,1.83,5386073,7045720,15637042,5386073,1.83,76.44,34.44,34.44,103336831380,34.89,34.89,103336831380 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759119,2170096,8100000,2759119,2.66,127.14,34.06,34.06,13868959230,34.11,34.11,13868959230 diff --git a/top30/20250224/top30-atvtr-20250224-155002.csv b/top30/20250224/top30-atvtr-20250224-155002.csv new file mode 100644 index 000000000000..53217f6bf057 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842817,0,6851000,28842817,300.00,0.00,421.00,421.00,841096563150,361.09,361.09,841096563150 +삼성공조,006660,2,17570,1,4050,29.96,14406282,780431,8126314,14406282,29.96,1845.94,177.28,177.28,238178961920,166.82,166.82,238178961920 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8100734,70443,10101638,8100734,14.56,9999.99,80.19,80.19,48347233160,81.12,81.12,48347233160 +모티브링크,463480,4,17820,5,-3180,-15.14,9269004,29834416,12390358,9269004,-15.14,31.07,74.81,74.81,177496478130,80.39,80.39,177496478130 +메가터치,446540,5,4100,2,460,12.64,14722008,231194,20771000,14722008,12.64,6367.82,70.88,70.88,62936908000,73.90,73.90,62936908000 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644603,296414,16120000,10644603,11.59,3591.13,66.03,66.03,106119697850,65.77,65.77,106119697850 +오리엔트정공,065500,8,6900,2,980,16.55,20560509,4916358,31742912,20560509,16.55,418.21,64.77,64.77,142074060610,64.87,64.87,142074060610 +엠오티,413390,9,7450,2,1060,16.59,7245301,615761,11580180,7245301,16.59,1176.64,62.57,62.57,53082417330,61.53,61.53,53082417330 +원익홀딩스,030530,10,4340,3,0,0.00,42054804,23480004,77237981,42054804,0.00,179.11,54.45,54.45,187061339765,55.80,55.80,187061339765 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11460720,4712577,23217239,11460720,-7.13,243.19,49.36,49.36,53373777960,55.13,55.13,53373777960 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +수젠텍,253840,14,6420,2,620,10.69,7249272,102013,16743200,7249272,10.69,7106.22,43.30,43.30,50242082890,46.74,46.74,50242082890 +나라엠앤디,051490,15,4505,2,575,14.63,6549396,58287,14200000,6549396,14.63,9999.99,46.12,46.12,29563463840,46.21,46.21,29563463840 +현대공업,170030,16,6060,2,740,13.91,6716061,2540520,15340000,6716061,13.91,264.36,43.78,43.78,42586756160,45.81,45.81,42586756160 +알리코제약,260660,17,4005,2,310,8.39,6343669,21987,15327021,6343669,8.39,9999.99,41.39,41.39,27460887905,44.74,44.74,27460887905 +클리노믹스,352770,18,759,1,175,29.97,20559095,26394136,38886113,20559095,29.97,77.89,52.87,52.87,13030983573,44.15,44.15,13030983573 +성우,458650,19,22600,2,4960,28.12,6782151,103866,15045670,6782151,28.12,6529.71,45.08,45.08,144457952210,42.48,42.48,144457952210 +린드먼아시아,277070,20,4830,2,180,3.87,5323717,6128849,13692000,5323717,3.87,86.86,38.88,38.88,27481010275,41.55,41.55,27481010275 +대동기어,008830,21,22900,2,2300,11.17,3776939,528659,8987520,3776939,11.17,714.44,42.02,42.02,84432383900,41.02,41.02,84432383900 +세아메카닉스,396300,22,2480,2,140,5.98,10284364,142642,26489500,10284364,5.98,7209.91,38.82,38.82,26892440785,40.94,40.94,26892440785 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,25,21600,2,750,3.60,6781919,902942,18430000,6781919,3.60,751.09,36.80,36.80,152268115050,38.25,38.25,152268115050 +랩지노믹스,084650,26,2730,2,155,6.02,26271702,1006268,74239990,26271702,6.02,2610.81,35.39,35.39,77223896785,38.10,38.10,77223896785 +비아이매트릭스,413640,27,10500,2,1800,20.69,2828136,223885,7206940,2828136,20.69,1263.21,39.24,39.24,28683763880,37.90,37.90,28683763880 +한농화성,011500,28,18940,2,340,1.83,5386790,7045720,15637042,5386790,1.83,76.45,34.45,34.45,103350411360,34.90,34.90,103350411360 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759149,2170096,8100000,2759149,2.66,127.14,34.06,34.06,13869109830,34.11,34.11,13869109830 diff --git a/top30/20250224/top30-atvtr-20250224-160002.csv b/top30/20250224/top30-atvtr-20250224-160002.csv new file mode 100644 index 000000000000..294b9a7361f4 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성공조,006660,2,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +모티브링크,463480,4,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +메가터치,446540,5,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +오리엔트정공,065500,8,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +엠오티,413390,9,7450,2,1060,16.59,7247548,615761,11580180,7247548,16.59,1177.01,62.59,62.59,53099157480,61.55,61.55,53099157480 +원익홀딩스,030530,10,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +수젠텍,253840,14,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +나라엠앤디,051490,15,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +현대공업,170030,16,6060,2,740,13.91,6718839,2540520,15340000,6718839,13.91,264.47,43.80,43.80,42603590840,45.83,45.83,42603590840 +알리코제약,260660,17,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +클리노믹스,352770,18,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +성우,458650,19,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +린드먼아시아,277070,20,4830,2,180,3.87,5323816,6128849,13692000,5323816,3.87,86.86,38.88,38.88,27481488445,41.56,41.56,27481488445 +대동기어,008830,21,22900,2,2300,11.17,3779313,528659,8987520,3779313,11.17,714.89,42.05,42.05,84486748500,41.05,41.05,84486748500 +세아메카닉스,396300,22,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,25,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +랩지노믹스,084650,26,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +비아이매트릭스,413640,27,10500,2,1800,20.69,2828640,223885,7206940,2828640,20.69,1263.43,39.25,39.25,28689055880,37.91,37.91,28689055880 +한농화성,011500,28,18940,2,340,1.83,5389595,7045720,15637042,5389595,1.83,76.49,34.47,34.47,103403538060,34.91,34.91,103403538060 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759211,2170096,8100000,2759211,2.66,127.15,34.06,34.06,13869421070,34.11,34.11,13869421070 diff --git a/top30/20250224/top30-atvtr-20250224-161002.csv b/top30/20250224/top30-atvtr-20250224-161002.csv new file mode 100644 index 000000000000..7917ec096143 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성공조,006660,2,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +모티브링크,463480,4,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +메가터치,446540,5,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +오리엔트정공,065500,8,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +엠오티,413390,9,7450,2,1060,16.59,7249603,615761,11580180,7249603,16.59,1177.34,62.60,62.60,53114364480,61.57,61.57,53114364480 +원익홀딩스,030530,10,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +수젠텍,253840,14,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +나라엠앤디,051490,15,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +현대공업,170030,16,6060,2,740,13.91,6718839,2540520,15340000,6718839,13.91,264.47,43.80,43.80,42603590840,45.83,45.83,42603590840 +알리코제약,260660,17,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +클리노믹스,352770,18,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +성우,458650,19,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +린드먼아시아,277070,20,4830,2,180,3.87,5324548,6128849,13692000,5324548,3.87,86.88,38.89,38.89,27485060605,41.56,41.56,27485060605 +대동기어,008830,21,22900,2,2300,11.17,3779313,528659,8987520,3779313,11.17,714.89,42.05,42.05,84486748500,41.05,41.05,84486748500 +세아메카닉스,396300,22,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,25,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +랩지노믹스,084650,26,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +비아이매트릭스,413640,27,10500,2,1800,20.69,2828640,223885,7206940,2828640,20.69,1263.43,39.25,39.25,28689055880,37.91,37.91,28689055880 +한농화성,011500,28,18940,2,340,1.83,5389595,7045720,15637042,5389595,1.83,76.49,34.47,34.47,103403538060,34.91,34.91,103403538060 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759211,2170096,8100000,2759211,2.66,127.15,34.06,34.06,13869421070,34.11,34.11,13869421070 diff --git a/top30/20250224/top30-atvtr-20250224-162002.csv b/top30/20250224/top30-atvtr-20250224-162002.csv new file mode 100644 index 000000000000..e5607fa602f1 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28845361,0,6851000,28845361,300.00,0.00,421.04,421.04,841183059150,361.13,361.13,841183059150 +삼성공조,006660,2,17570,1,4050,29.96,14407074,780431,8126314,14407074,29.96,1846.04,177.29,177.29,238192877360,166.83,166.83,238192877360 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8113163,70443,10101638,8113163,14.56,9999.99,80.32,80.32,48419155220,81.24,81.24,48419155220 +모티브링크,463480,4,17820,5,-3180,-15.14,9320014,29834416,12390358,9320014,-15.14,31.24,75.22,75.22,178410452990,80.80,80.80,178410452990 +메가터치,446540,5,4100,2,460,12.64,14727209,231194,20771000,14727209,12.64,6370.07,70.90,70.90,62958041300,73.93,73.93,62958041300 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10699392,296414,16120000,10699392,11.59,3609.61,66.37,66.37,106681278620,66.11,66.11,106681278620 +오리엔트정공,065500,8,6900,2,980,16.55,20572935,4916358,31742912,20572935,16.55,418.46,64.81,64.81,142160355860,64.91,64.91,142160355860 +엠오티,413390,9,7450,2,1060,16.59,7249603,615761,11580180,7249603,16.59,1177.34,62.60,62.60,53114364480,61.57,61.57,53114364480 +원익홀딩스,030530,10,4340,3,0,0.00,42162206,23480004,77237981,42162206,0.00,179.57,54.59,54.59,187538093645,55.95,55.95,187538093645 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11464511,4712577,23217239,11464511,-7.13,243.27,49.38,49.38,53389538340,55.15,55.15,53389538340 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4694693,49524,11287196,4694693,6.88,9479.63,41.59,41.59,15830738710,47.54,47.54,15830738710 +수젠텍,253840,14,6420,2,620,10.69,7253045,102013,16743200,7253045,10.69,7109.92,43.32,43.32,50266196830,46.76,46.76,50266196830 +나라엠앤디,051490,15,4505,2,575,14.63,6587320,58287,14200000,6587320,14.63,9999.99,46.39,46.39,29743106100,46.49,46.49,29743106100 +현대공업,170030,16,6060,2,740,13.91,6729268,2540520,15340000,6729268,13.91,264.88,43.87,43.87,42666373420,45.90,45.90,42666373420 +알리코제약,260660,17,4005,2,310,8.39,6344408,21987,15327021,6344408,8.39,9999.99,41.39,41.39,27463840760,44.74,44.74,27463840760 +클리노믹스,352770,18,759,1,175,29.97,20588010,26394136,38886113,20588010,29.97,78.00,52.94,52.94,13052930058,44.23,44.23,13052930058 +성우,458650,19,22600,2,4960,28.12,6790174,103866,15045670,6790174,28.12,6537.44,45.13,45.13,144640000110,42.54,42.54,144640000110 +린드먼아시아,277070,20,4830,2,180,3.87,5324548,6128849,13692000,5324548,3.87,86.88,38.89,38.89,27485060605,41.56,41.56,27485060605 +대동기어,008830,21,22900,2,2300,11.17,3784068,528659,8987520,3784068,11.17,715.79,42.10,42.10,84594687000,41.10,41.10,84594687000 +세아메카닉스,396300,22,2480,2,140,5.98,10291300,142642,26489500,10291300,5.98,7214.77,38.85,38.85,26909615505,40.96,40.96,26909615505 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,25,21600,2,750,3.60,6788342,902942,18430000,6788342,3.60,751.80,36.83,36.83,152407166850,38.28,38.28,152407166850 +랩지노믹스,084650,26,2730,2,155,6.02,26282656,1006268,74239990,26282656,6.02,2611.89,35.40,35.40,77253661435,38.12,38.12,77253661435 +비아이매트릭스,413640,27,10500,2,1800,20.69,2828930,223885,7206940,2828930,20.69,1263.56,39.25,39.25,28692086380,37.92,37.92,28692086380 +한농화성,011500,28,18940,2,340,1.83,5392124,7045720,15637042,5392124,1.83,76.53,34.48,34.48,103450982100,34.93,34.93,103450982100 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-atvtr-20250224-163002.csv b/top30/20250224/top30-atvtr-20250224-163002.csv new file mode 100644 index 000000000000..3f69b8c7de0e --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846132,0,6851000,28846132,300.00,0.00,421.05,421.05,841209273150,361.14,361.14,841209273150 +삼성공조,006660,2,17570,1,4050,29.96,14407488,780431,8126314,14407488,29.96,1846.09,177.29,177.29,238200151340,166.83,166.83,238200151340 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8122725,70443,10101638,8122725,14.56,9999.99,80.41,80.41,48474327960,81.33,81.33,48474327960 +모티브링크,463480,4,17820,5,-3180,-15.14,9320014,29834416,12390358,9320014,-15.14,31.24,75.22,75.22,178410452990,80.80,80.80,178410452990 +메가터치,446540,5,4100,2,460,12.64,14732314,231194,20771000,14732314,12.64,6372.27,70.93,70.93,62978767600,73.95,73.95,62978767600 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10733916,296414,16120000,10733916,11.59,3621.26,66.59,66.59,107033078180,66.33,66.33,107033078180 +오리엔트정공,065500,8,6900,2,980,16.55,20586508,4916358,31742912,20586508,16.55,418.73,64.85,64.85,142254688210,64.95,64.95,142254688210 +엠오티,413390,9,7450,2,1060,16.59,7252590,615761,11580180,7252590,16.59,1177.83,62.63,62.63,53136408540,61.59,61.59,53136408540 +원익홀딩스,030530,10,4340,3,0,0.00,42295330,23480004,77237981,42295330,0.00,180.13,54.76,54.76,188129164205,56.12,56.12,188129164205 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11465876,4712577,23217239,11465876,-7.13,243.30,49.39,49.39,53395148490,55.15,55.15,53395148490 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4695461,49524,11287196,4695461,6.88,9481.18,41.60,41.60,15832988950,47.55,47.55,15832988950 +수젠텍,253840,14,6420,2,620,10.69,7260321,102013,16743200,7260321,10.69,7117.05,43.36,43.36,50312472190,46.81,46.81,50312472190 +나라엠앤디,051490,15,4505,2,575,14.63,6613065,58287,14200000,6613065,14.63,9999.99,46.57,46.57,29860374575,46.68,46.68,29860374575 +현대공업,170030,16,6060,2,740,13.91,6758061,2540520,15340000,6758061,13.91,266.01,44.06,44.06,42836252120,46.08,46.08,42836252120 +알리코제약,260660,17,4005,2,310,8.39,6345737,21987,15327021,6345737,8.39,9999.99,41.40,41.40,27469123535,44.75,44.75,27469123535 +클리노믹스,352770,18,759,1,175,29.97,20588124,26394136,38886113,20588124,29.97,78.00,52.94,52.94,13053016584,44.23,44.23,13053016584 +성우,458650,19,22600,2,4960,28.12,6796686,103866,15045670,6796686,28.12,6543.71,45.17,45.17,144786194510,42.58,42.58,144786194510 +린드먼아시아,277070,20,4830,2,180,3.87,5326765,6128849,13692000,5326765,3.87,86.91,38.90,38.90,27495779800,41.58,41.58,27495779800 +대동기어,008830,21,22900,2,2300,11.17,3793792,528659,8987520,3793792,11.17,717.63,42.21,42.21,84813477000,41.21,41.21,84813477000 +세아메카닉스,396300,22,2480,2,140,5.98,10298108,142642,26489500,10298108,5.98,7219.55,38.88,38.88,26926363185,40.99,40.99,26926363185 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +GST,083450,24,21600,2,750,3.60,6792842,902942,18430000,6792842,3.60,752.30,36.86,36.86,152504366850,38.31,38.31,152504366850 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +랩지노믹스,084650,26,2730,2,155,6.02,26291285,1006268,74239990,26291285,6.02,2612.75,35.41,35.41,77277089170,38.13,38.13,77277089170 +비아이매트릭스,413640,27,10500,2,1800,20.69,2829702,223885,7206940,2829702,20.69,1263.91,39.26,39.26,28700184660,37.93,37.93,28700184660 +한농화성,011500,28,18940,2,340,1.83,5393035,7045720,15637042,5393035,1.83,76.54,34.49,34.49,103468200000,34.94,34.94,103468200000 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-atvtr-20250224-164002.csv b/top30/20250224/top30-atvtr-20250224-164002.csv new file mode 100644 index 000000000000..244a6ad8ffa0 --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846363,0,6851000,28846363,300.00,0.00,421.05,421.05,841217127150,361.14,361.14,841217127150 +삼성공조,006660,2,17570,1,4050,29.96,14409269,780431,8126314,14409269,29.96,1846.32,177.32,177.32,238231443510,166.85,166.85,238231443510 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8142006,70443,10101638,8142006,14.56,9999.99,80.60,80.60,48585000900,81.52,81.52,48585000900 +모티브링크,463480,4,17820,5,-3180,-15.14,9335557,29834416,12390358,9335557,-15.14,31.29,75.35,75.35,178687740110,80.93,80.93,178687740110 +메가터치,446540,5,4100,2,460,12.64,14741930,231194,20771000,14741930,12.64,6376.43,70.97,70.97,63017472000,74.00,74.00,63017472000 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10748012,296414,16120000,10748012,11.59,3626.01,66.68,66.68,107175447780,66.42,66.42,107175447780 +오리엔트정공,065500,8,6900,2,980,16.55,20592351,4916358,31742912,20592351,16.55,418.85,64.87,64.87,142295180200,64.97,64.97,142295180200 +엠오티,413390,9,7450,2,1060,16.59,7256323,615761,11580180,7256323,16.59,1178.43,62.66,62.66,53163920750,61.62,61.62,53163920750 +원익홀딩스,030530,10,4340,3,0,0.00,42419659,23480004,77237981,42419659,0.00,180.66,54.92,54.92,188683049900,56.29,56.29,188683049900 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11471262,4712577,23217239,11471262,-7.13,243.42,49.41,49.41,53417231090,55.17,55.17,53417231090 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +유투바이오,221800,13,2950,2,190,6.88,4699270,49524,11287196,4699270,6.88,9488.87,41.63,41.63,15844130275,47.58,47.58,15844130275 +수젠텍,253840,14,6420,2,620,10.69,7262869,102013,16743200,7262869,10.69,7119.55,43.38,43.38,50328651990,46.82,46.82,50328651990 +나라엠앤디,051490,15,4505,2,575,14.63,6625901,58287,14200000,6625901,14.63,9999.99,46.66,46.66,29918008215,46.77,46.77,29918008215 +현대공업,170030,16,6060,2,740,13.91,6766792,2540520,15340000,6766792,13.91,266.35,44.11,44.11,42888201570,46.14,46.14,42888201570 +알리코제약,260660,17,4005,2,310,8.39,6347188,21987,15327021,6347188,8.39,9999.99,41.41,41.41,27474891260,44.76,44.76,27474891260 +클리노믹스,352770,18,759,1,175,29.97,20588128,26394136,38886113,20588128,29.97,78.00,52.94,52.94,13053019620,44.23,44.23,13053019620 +성우,458650,19,22600,2,4960,28.12,6804125,103866,15045670,6804125,28.12,6550.87,45.22,45.22,144952084210,42.63,42.63,144952084210 +린드먼아시아,277070,20,4830,2,180,3.87,5329367,6128849,13692000,5329367,3.87,86.96,38.92,38.92,27508373480,41.60,41.60,27508373480 +대동기어,008830,21,22900,2,2300,11.17,3803266,528659,8987520,3803266,11.17,719.42,42.32,42.32,85026642000,41.31,41.31,85026642000 +세아메카닉스,396300,22,2480,2,140,5.98,10306833,142642,26489500,10306833,5.98,7225.67,38.91,38.91,26947739435,41.02,41.02,26947739435 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +GST,083450,24,21600,2,750,3.60,6797149,902942,18430000,6797149,3.60,752.78,36.88,36.88,152596967350,38.33,38.33,152596967350 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +랩지노믹스,084650,26,2730,2,155,6.02,26296251,1006268,74239990,26296251,6.02,2613.25,35.42,35.42,77290571860,38.14,38.14,77290571860 +비아이매트릭스,413640,27,10500,2,1800,20.69,2830431,223885,7206940,2830431,20.69,1264.23,39.27,39.27,28707839160,37.94,37.94,28707839160 +한농화성,011500,28,18940,2,340,1.83,5394514,7045720,15637042,5394514,1.83,76.56,34.50,34.50,103496123520,34.95,34.95,103496123520 +싸이버원,356890,29,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-atvtr-20250224-165002.csv b/top30/20250224/top30-atvtr-20250224-165002.csv new file mode 100644 index 000000000000..7a479418a7ad --- /dev/null +++ b/top30/20250224/top30-atvtr-20250224-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28847169,0,6851000,28847169,300.00,0.00,421.07,421.07,841244531150,361.15,361.15,841244531150 +삼성공조,006660,2,17570,1,4050,29.96,14410905,780431,8126314,14410905,29.96,1846.53,177.34,177.34,238260188030,166.87,166.87,238260188030 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8149698,70443,10101638,8149698,14.56,9999.99,80.68,80.68,48629306820,81.59,81.59,48629306820 +모티브링크,463480,4,17820,5,-3180,-15.14,9378565,29834416,12390358,9378565,-15.14,31.44,75.69,75.69,179466614990,81.28,81.28,179466614990 +메가터치,446540,5,4100,2,460,12.64,14753725,231194,20771000,14753725,12.64,6381.53,71.03,71.03,63064769950,74.05,74.05,63064769950 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10765504,296414,16120000,10765504,11.59,3631.91,66.78,66.78,107347918900,66.53,66.53,107347918900 +오리엔트정공,065500,8,6900,2,980,16.55,20598359,4916358,31742912,20598359,16.55,418.98,64.89,64.89,142336755560,64.99,64.99,142336755560 +엠오티,413390,9,7450,2,1060,16.59,7258724,615761,11580180,7258724,16.59,1178.82,62.68,62.68,53181640130,61.64,61.64,53181640130 +원익홀딩스,030530,10,4340,3,0,0.00,42519466,23480004,77237981,42519466,0.00,181.09,55.05,55.05,189130185260,56.42,56.42,189130185260 +LB인베스트먼트,309960,11,4170,5,-320,-7.13,11473084,4712577,23217239,11473084,-7.13,243.46,49.42,49.42,53424719510,55.18,55.18,53424719510 +SOL 전고체배터리&실리콘음극재,0005D0,12,13275,2,450,3.51,531916,222937,1000000,531916,3.51,238.59,53.19,53.19,6994447140,52.69,52.69,6994447140 +유투바이오,221800,13,2950,2,190,6.88,4700728,49524,11287196,4700728,6.88,9491.82,41.65,41.65,15848394925,47.60,47.60,15848394925 +수젠텍,253840,14,6420,2,620,10.69,7267117,102013,16743200,7267117,10.69,7123.72,43.40,43.40,50355499350,46.85,46.85,50355499350 +나라엠앤디,051490,15,4505,2,575,14.63,6633257,58287,14200000,6633257,14.63,9999.99,46.71,46.71,29951110215,46.82,46.82,29951110215 +현대공업,170030,16,6060,2,740,13.91,6774893,2540520,15340000,6774893,13.91,266.67,44.16,44.16,42936159490,46.19,46.19,42936159490 +알리코제약,260660,17,4005,2,310,8.39,6348037,21987,15327021,6348037,8.39,9999.99,41.42,41.42,27478270280,44.76,44.76,27478270280 +클리노믹스,352770,18,759,1,175,29.97,20590355,26394136,38886113,20590355,29.97,78.01,52.95,52.95,13054709913,44.23,44.23,13054709913 +성우,458650,19,22600,2,4960,28.12,6807886,103866,15045670,6807886,28.12,6554.49,45.25,45.25,145035766460,42.65,42.65,145035766460 +린드먼아시아,277070,20,4830,2,180,3.87,5332805,6128849,13692000,5332805,3.87,87.01,38.95,38.95,27524979020,41.62,41.62,27524979020 +대동기어,008830,21,22900,2,2300,11.17,3805947,528659,8987520,3805947,11.17,719.92,42.35,42.35,85087232600,41.34,41.34,85087232600 +세아메카닉스,396300,22,2480,2,140,5.98,10317407,142642,26489500,10317407,5.98,7233.08,38.95,38.95,26973539995,41.06,41.06,26973539995 +아이엠에셋 200,0007N0,23,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +GST,083450,24,21600,2,750,3.60,6804051,902942,18430000,6804051,3.60,753.54,36.92,36.92,152745015250,38.37,38.37,152745015250 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +랩지노믹스,084650,26,2730,2,155,6.02,26304492,1006268,74239990,26304492,6.02,2614.06,35.43,35.43,77312987380,38.15,38.15,77312987380 +비아이매트릭스,413640,27,10500,2,1800,20.69,2830991,223885,7206940,2830991,20.69,1264.48,39.28,39.28,28713663160,37.94,37.94,28713663160 +한농화성,011500,28,18940,2,340,1.83,5395236,7045720,15637042,5395236,1.83,76.57,34.50,34.50,103509704340,34.95,34.95,103509704340 +싸이버원,356890,29,4410,1,1015,29.90,4372693,110840,11916325,4372693,29.90,3945.05,36.69,36.69,18326889995,34.87,34.87,18326889995 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759215,2170096,8100000,2759215,2.66,127.15,34.06,34.06,13869441155,34.11,34.11,13869441155 diff --git a/top30/20250224/top30-av-20250224-090001.csv b/top30/20250224/top30-av-20250224-090001.csv new file mode 100644 index 000000000000..722ff4dbaec9 --- /dev/null +++ b/top30/20250224/top30-av-20250224-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +흥아해운,003280,1,1936,2,141,7.86,624117,1923889,240424899,624117,7.86,32.44,0.26,0.26,1199584874,0.26,0.26,1199584874 +DSC인베스트먼트,241520,2,4950,3,0,0.00,186394,1196421,27496125,186394,0.00,15.58,0.68,0.68,922650300,0.68,0.68,922650300 +TS인베스트먼트,246690,3,1393,3,0,0.00,48948,11490878,41477862,48948,0.00,0.43,0.12,0.12,68184564,0.12,0.12,68184564 +한국첨단소재,062970,4,5490,5,-230,-4.02,47417,3360988,19736818,47417,-4.02,1.41,0.24,0.24,260777150,0.24,0.24,260777150 +한화솔루션,009830,5,20650,5,-400,-1.90,40048,867369,171892536,40048,-1.90,4.62,0.02,0.02,817319700,0.02,0.02,817319700 +삼성중공업,010140,6,13370,3,0,0.00,39351,13079911,880000000,39351,0.00,0.30,0.00,0.00,526122870,0.00,0.00,526122870 +팬오션,028670,7,3740,3,0,0.00,33708,2391752,534569512,33708,0.00,1.41,0.01,0.01,126067920,0.01,0.01,126067920 +기아,000270,8,93700,5,-900,-0.95,33529,960186,397672632,33529,-0.95,3.49,0.01,0.01,3146783700,0.01,0.01,3146783700 +우리금융지주,316140,9,17240,2,20,0.12,28602,1603485,742591501,28602,0.12,1.78,0.00,0.00,493384460,0.00,0.00,493384460 +파이버프로,368770,10,6670,2,190,2.93,27806,654210,32854225,27806,2.93,4.25,0.08,0.08,185886880,0.08,0.08,185886880 +메가터치,446540,11,3640,3,0,0.00,24172,231194,20771000,24172,0.00,10.46,0.12,0.12,87986080,0.12,0.12,87986080 +클리노믹스,352770,12,584,3,0,0.00,20322,26394136,38886113,20322,0.00,0.08,0.05,0.05,11868048,0.05,0.05,11868048 +에스오에스랩,464080,13,12890,5,-280,-2.13,19719,779238,17681830,19719,-2.13,2.53,0.11,0.11,252492400,0.11,0.11,252492400 +셀바스AI,108860,14,14730,5,-240,-1.60,18748,455979,26914790,18748,-1.60,4.11,0.07,0.07,276176500,0.07,0.07,276176500 +브릿지바이오테라퓨틱스,288330,15,4960,5,-60,-1.20,18274,2739793,50411730,18274,-1.20,0.67,0.04,0.04,91162930,0.04,0.04,91162930 +포스코엠텍,009520,16,14250,5,-310,-2.13,18070,3368516,41642703,18070,-2.13,0.54,0.04,0.04,258365110,0.04,0.04,258365110 +SG,255220,17,3105,3,0,0.00,18044,2459717,97475774,18044,0.00,0.73,0.02,0.02,56026620,0.02,0.02,56026620 +이수스페셜티케미컬,457190,18,53500,5,-900,-1.65,17196,1675506,30208280,17196,-1.65,1.03,0.06,0.06,919961900,0.06,0.06,919961900 +동국생명과학,303810,19,14160,3,0,0.00,17147,2838063,15992070,17147,0.00,0.60,0.11,0.11,242801520,0.11,0.11,242801520 +로보티즈,108490,20,32900,5,-700,-2.08,16018,497155,13207510,16018,-2.08,3.22,0.12,0.12,525726500,0.12,0.12,525726500 +폴라리스AI,039980,21,3180,3,0,0.00,13886,3536282,72357508,13886,0.00,0.39,0.02,0.02,44157480,0.02,0.02,44157480 +엣지파운드리,105550,22,4935,3,0,0.00,13141,886249,63433223,13141,0.00,1.48,0.02,0.02,64850835,0.02,0.02,64850835 +엘컴텍,037950,23,1113,2,12,1.09,12329,1020726,84447519,12329,1.09,1.21,0.01,0.01,13644863,0.01,0.01,13644863 +한온시스템,018880,24,4505,3,0,0.00,11610,6819018,678762552,11610,0.00,0.17,0.00,0.00,52303050,0.00,0.00,52303050 +동화기업,025900,25,13160,3,0,0.00,11584,3328751,50557285,11584,0.00,0.35,0.02,0.02,152445440,0.02,0.02,152445440 +한화오션,042660,26,73000,3,0,0.00,10508,5729692,306413394,10508,0.00,0.18,0.00,0.00,767084000,0.00,0.00,767084000 +현대에버다임,041440,27,9640,3,0,0.00,9728,602162,17915944,9728,0.00,1.62,0.05,0.05,93777920,0.05,0.05,93777920 +무림페이퍼,009200,28,2110,3,0,0.00,9605,195398,41609310,9605,0.00,4.92,0.02,0.02,20266550,0.02,0.02,20266550 +갤럭시아에스엠,011420,29,2020,5,-20,-0.98,9427,1141926,27549644,9427,-0.98,0.83,0.03,0.03,19000905,0.03,0.03,19000905 +대한해운,005880,30,1792,3,0,0.00,8800,2668385,321209950,8800,0.00,0.33,0.00,0.00,15769600,0.00,0.00,15769600 diff --git a/top30/20250224/top30-av-20250224-091001.csv b/top30/20250224/top30-av-20250224-091001.csv new file mode 100644 index 000000000000..b7e8c614ec13 --- /dev/null +++ b/top30/20250224/top30-av-20250224-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,18970681,119437064,642700000,18970681,1.89,15.88,2.95,2.95,40863778415,2.94,2.94,40863778415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,14224732,11089148,1497000000,14224732,4.65,128.28,0.95,0.95,1280195857,0.95,0.95,1280195857 +원익홀딩스,030530,3,4525,2,185,4.26,11662623,23480004,77237981,11662623,4.26,49.67,15.10,15.10,52049042900,14.89,14.89,52049042900 +흥아해운,003280,4,1895,2,100,5.57,6475258,1923889,240424899,6475258,5.57,336.57,2.69,2.69,12439358102,2.73,2.73,12439358102 +KODEX 코스닥150선물인버스,251340,5,3620,2,50,1.40,5693246,23409910,77100000,5693246,1.40,24.32,7.38,7.38,20546569140,7.36,7.36,20546569140 +휴마시스,205470,6,1864,2,211,12.76,5582041,418557,129375009,5582041,12.76,1333.64,4.31,4.31,10185026877,4.22,4.22,10185026877 +랩지노믹스,084650,7,2980,2,405,15.73,4965042,1006268,74239990,4965042,15.73,493.41,6.69,6.69,14441254235,6.53,6.53,14441254235 +썸에이지,208640,8,318,5,-27,-7.83,4558124,8769344,139240254,4558124,-7.83,51.98,3.27,3.27,1545110307,3.49,3.49,1545110307 +위너스,479960,9,25450,2,16950,199.41,4267535,0,6851000,4267535,199.41,0.00,62.29,62.29,106425278050,61.04,61.04,106425278050 +HMM,011200,10,20200,2,1530,8.19,3396502,1438535,881039496,3396502,8.19,236.11,0.39,0.39,67456260930,0.38,0.38,67456260930 +KODEX 코스닥150레버리지,233740,11,8700,5,-215,-2.41,3112133,16686251,191800000,3112133,-2.41,18.65,1.62,1.62,27232529430,1.63,1.63,27232529430 +삼성중공업,010140,12,13550,2,180,1.35,2858363,13079911,880000000,2858363,1.35,21.85,0.32,0.32,38896769610,0.33,0.33,38896769610 +이스트아시아홀딩스,900110,13,50,2,1,2.04,2660165,17015616,542650588,2660165,2.04,15.63,0.49,0.49,133326036,0.49,0.49,133326036 +삼성전자,005930,14,57400,5,-800,-1.37,2534852,22198428,5969782550,2534852,-1.37,11.42,0.04,0.04,145619115400,0.04,0.04,145619115400 +디와이디,219550,15,547,5,-69,-11.20,2341602,4218178,118427651,2341602,-11.20,55.51,1.98,1.98,1270084844,1.96,1.96,1270084844 +TS트릴리온,317240,16,322,5,-16,-4.73,2322479,82292552,107240922,2322479,-4.73,2.82,2.17,2.17,733466992,2.12,2.12,733466992 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,73,2,3,4.29,2244257,2290714,633000000,2244257,4.29,97.97,0.35,0.35,163830764,0.35,0.35,163830764 +소룩스,290690,18,3100,2,270,9.54,2227104,3818338,48498743,2227104,9.54,58.33,4.59,4.59,6806728505,4.53,4.53,6806728505 +삼성공조,006660,19,15950,2,2430,17.97,2171828,780431,8126314,2171828,17.97,278.29,26.73,26.73,34209821440,26.39,26.39,34209821440 +휴림로봇,090710,20,2565,5,-190,-6.90,2086781,18422696,109623165,2086781,-6.90,11.33,1.90,1.90,5481558590,1.95,1.95,5481558590 +KODEX 인버스,114800,21,4405,2,45,1.03,2034945,15492885,135200000,2034945,1.03,13.13,1.51,1.51,8950236680,1.50,1.50,8950236680 +금양,001570,22,21200,2,2010,10.47,1985123,12677978,63967196,1985123,10.47,15.66,3.10,3.10,40576846010,2.99,2.99,40576846010 +수젠텍,253840,23,7200,2,1400,24.14,1928113,102013,16743200,1928113,24.14,1890.07,11.52,11.52,13388058360,11.11,11.11,13388058360 +진원생명과학,011000,24,2395,2,350,17.11,1846508,280230,80039035,1846508,17.11,658.93,2.31,2.31,4436536295,2.31,2.31,4436536295 +오리엔트바이오,002630,25,1738,2,51,3.02,1824761,28228460,118583005,1824761,3.02,6.46,1.54,1.54,3153895552,1.53,1.53,3153895552 +KODEX 2차전지산업레버리지,462330,26,1467,5,-4,-0.27,1818862,15790481,156600000,1818862,-0.27,11.52,1.16,1.16,2660996012,1.16,1.16,2660996012 +원익,032940,27,4345,5,-325,-6.96,1670108,6601526,18193230,1670108,-6.96,25.30,9.18,9.18,7286828235,9.22,9.22,7286828235 +GST,083450,28,22300,2,1450,6.95,1664289,902942,18430000,1664289,6.95,184.32,9.03,9.03,37831944450,9.21,9.21,37831944450 +원익큐브,014190,29,1796,5,-194,-9.75,1618628,16579287,35399906,1618628,-9.75,9.76,4.57,4.57,2927161275,4.60,4.60,2927161275 +한농화성,011500,30,19250,2,650,3.49,1538219,7045720,15637042,1538219,3.49,21.83,9.84,9.84,29532146140,9.81,9.81,29532146140 diff --git a/top30/20250224/top30-av-20250224-092000.csv b/top30/20250224/top30-av-20250224-092000.csv new file mode 100644 index 000000000000..0e6f24157cbd --- /dev/null +++ b/top30/20250224/top30-av-20250224-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,23818773,119437064,642700000,23818773,1.65,19.94,3.71,3.71,51312990445,3.70,3.70,51312990445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,14377677,11089148,1497000000,14377677,4.65,129.66,0.96,0.96,1293809358,0.96,0.96,1293809358 +원익홀딩스,030530,3,4390,2,50,1.15,13855742,23480004,77237981,13855742,1.15,59.01,17.94,17.94,61783897440,18.22,18.22,61783897440 +흥아해운,003280,4,1947,2,152,8.47,12883180,1923889,240424899,12883180,8.47,669.64,5.36,5.36,24908673488,5.32,5.32,24908673488 +휴마시스,205470,5,1810,2,157,9.50,9421865,418557,129375009,9421865,9.50,2251.04,7.28,7.28,17239600419,7.36,7.36,17239600419 +오리엔트바이오,002630,6,1907,2,220,13.04,7825943,28228460,118583005,7825943,13.04,27.72,6.60,6.60,14252902439,6.30,6.30,14252902439 +랩지노믹스,084650,7,2940,2,365,14.17,7474272,1006268,74239990,7474272,14.17,742.77,10.07,10.07,21838177065,10.01,10.01,21838177065 +KODEX 코스닥150선물인버스,251340,8,3600,2,30,0.84,7367828,23409910,77100000,7367828,0.84,31.47,9.56,9.56,26595723085,9.58,9.58,26595723085 +HMM,011200,9,21200,2,2530,13.55,7330501,1438535,881039496,7330501,13.55,509.58,0.83,0.83,149374166330,0.80,0.80,149374166330 +오리엔트정공,065500,10,7150,2,1230,20.78,6260881,4916358,31742912,6260881,20.78,127.35,19.72,19.72,42523658340,18.74,18.74,42523658340 +썸에이지,208640,11,317,5,-28,-8.12,5572941,8769344,139240254,5572941,-8.12,63.55,4.00,4.00,1866875386,4.23,4.23,1866875386 +위너스,479960,12,24850,2,16350,192.35,5206099,0,6851000,5206099,192.35,0.00,75.99,75.99,130288150000,76.53,76.53,130288150000 +KODEX 코스닥150레버리지,233740,13,8780,5,-135,-1.51,4228718,16686251,191800000,4228718,-1.51,25.34,2.20,2.20,36997264295,2.20,2.20,36997264295 +이스트아시아홀딩스,900110,14,50,2,1,2.04,4216371,17015616,542650588,4216371,2.04,24.78,0.78,0.78,209855647,0.77,0.77,209855647 +삼성중공업,010140,15,13620,2,250,1.87,4059458,13079911,880000000,4059458,1.87,31.04,0.46,0.46,55305853600,0.46,0.46,55305853600 +삼성전자,005930,16,57300,5,-900,-1.55,3720001,22198428,5969782550,3720001,-1.55,16.76,0.06,0.06,213609822300,0.06,0.06,213609822300 +클리노믹스,352770,17,558,5,-26,-4.45,3668787,26394136,38886113,3668787,-4.45,13.90,9.43,9.43,2194386304,10.11,10.11,2194386304 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,73,2,3,4.29,3603242,2290714,633000000,3603242,4.29,157.30,0.57,0.57,263036672,0.57,0.57,263036672 +KODEX 2차전지산업레버리지,462330,19,1505,2,34,2.31,3462999,15790481,156600000,3462999,2.31,21.93,2.21,2.21,5109516795,2.17,2.17,5109516795 +금양,001570,20,22200,2,3010,15.69,3419367,12677978,63967196,3419367,15.69,26.97,5.35,5.35,71708206110,5.05,5.05,71708206110 +디와이디,219550,21,549,5,-67,-10.88,3337905,4218178,118427651,3337905,-10.88,79.13,2.82,2.82,1822325934,2.80,2.80,1822325934 +TS트릴리온,317240,22,318,5,-20,-5.92,3224361,82292552,107240922,3224361,-5.92,3.92,3.01,3.01,1022502668,3.00,3.00,1022502668 +대한해운,005880,23,1851,2,59,3.29,3130335,2668385,321209950,3130335,3.29,117.31,0.97,0.97,5774048211,0.97,0.97,5774048211 +휴림로봇,090710,24,2610,5,-145,-5.26,2991218,18422696,109623165,2991218,-5.26,16.24,2.73,2.73,7809402130,2.73,2.73,7809402130 +수젠텍,253840,25,6950,2,1150,19.83,2937694,102013,16743200,2937694,19.83,2879.73,17.55,17.55,20557056960,17.67,17.67,20557056960 +소룩스,290690,26,3050,2,220,7.77,2800540,3818338,48498743,2800540,7.77,73.34,5.77,5.77,8563928550,5.79,5.79,8563928550 +삼성공조,006660,27,15530,2,2010,14.87,2703448,780431,8126314,2703448,14.87,346.40,33.27,33.27,42556804980,33.72,33.72,42556804980 +KODEX 인버스,114800,28,4400,2,40,0.92,2667628,15492885,135200000,2667628,0.92,17.22,1.97,1.97,11734241840,1.97,1.97,11734241840 +LB인베스트먼트,309960,29,4440,5,-50,-1.11,2550693,4712577,23217239,2550693,-1.11,54.13,10.99,10.99,11524248595,11.18,11.18,11524248595 +진원생명과학,011000,30,2335,2,290,14.18,2355649,280230,80039035,2355649,14.18,840.61,2.94,2.94,5637341585,3.02,3.02,5637341585 diff --git a/top30/20250224/top30-av-20250224-093001.csv b/top30/20250224/top30-av-20250224-093001.csv new file mode 100644 index 000000000000..4472e5c0303c --- /dev/null +++ b/top30/20250224/top30-av-20250224-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,34600724,119437064,642700000,34600724,1.89,28.97,5.38,5.38,74500723500,5.37,5.37,74500723500 +흥아해운,003280,2,1969,2,174,9.69,20875789,1923889,240424899,20875789,9.69,1085.08,8.68,8.68,40727438164,8.60,8.60,40727438164 +원익홀딩스,030530,3,4355,2,15,0.35,15030584,23480004,77237981,15030584,0.35,64.01,19.46,19.46,66903799900,19.89,19.89,66903799900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,89,2,3,3.49,14408476,11089148,1497000000,14408476,3.49,129.93,0.96,0.96,1296570783,0.97,0.97,1296570783 +오리엔트바이오,002630,5,1868,2,181,10.73,13388274,28228460,118583005,13388274,10.73,47.43,11.29,11.29,24861880568,11.22,11.22,24861880568 +휴마시스,205470,6,1782,2,129,7.80,11297499,418557,129375009,11297499,7.80,2699.15,8.73,8.73,20615802191,8.94,8.94,20615802191 +HMM,011200,7,21300,2,2630,14.09,10267533,1438535,881039496,10267533,14.09,713.75,1.17,1.17,212054948830,1.13,1.13,212054948830 +랩지노믹스,084650,8,2885,2,310,12.04,8919008,1006268,74239990,8919008,12.04,886.35,12.01,12.01,26061011720,12.17,12.17,26061011720 +오리엔트정공,065500,9,7080,2,1160,19.59,8675949,4916358,31742912,8675949,19.59,176.47,27.33,27.33,59802189650,26.61,26.61,59802189650 +KODEX 코스닥150선물인버스,251340,10,3605,2,35,0.98,8623220,23409910,77100000,8623220,0.98,36.84,11.18,11.18,31110499735,11.19,11.19,31110499735 +썸에이지,208640,11,312,5,-33,-9.57,6612297,8769344,139240254,6612297,-9.57,75.40,4.75,4.75,2189867195,5.04,5.04,2189867195 +위너스,479960,12,25100,2,16600,195.29,5869211,0,6851000,5869211,195.29,0.00,85.67,85.67,146788016150,85.36,85.36,146788016150 +KODEX 코스닥150레버리지,233740,13,8780,5,-135,-1.51,5149866,16686251,191800000,5149866,-1.51,30.86,2.69,2.69,45108606505,2.68,2.68,45108606505 +삼성중공업,010140,14,13440,2,70,0.52,5146327,13079911,880000000,5146327,0.52,39.35,0.58,0.58,69960619020,0.59,0.59,69960619020 +KODEX 2차전지산업레버리지,462330,15,1511,2,40,2.72,4841116,15790481,156600000,4841116,2.72,30.66,3.09,3.09,7189455479,3.04,3.04,7189455479 +이스트아시아홀딩스,900110,16,49,3,0,0.00,4803979,17015616,542650588,4803979,0.00,28.23,0.89,0.89,238858986,0.90,0.90,238858986 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,73,2,3,4.29,4529986,2290714,633000000,4529986,4.29,197.75,0.72,0.72,330688989,0.72,0.72,330688989 +금양,001570,18,22600,2,3410,17.77,4511765,12677978,63967196,4511765,17.77,35.59,7.05,7.05,95866623960,6.63,6.63,95866623960 +대한해운,005880,19,1861,2,69,3.85,4491813,2668385,321209950,4491813,3.85,168.33,1.40,1.40,8305494150,1.39,1.39,8305494150 +삼성전자,005930,20,57400,5,-800,-1.37,4398951,22198428,5969782550,4398951,-1.37,19.82,0.07,0.07,252629965400,0.07,0.07,252629965400 +클리노믹스,352770,21,552,5,-32,-5.48,4361831,26394136,38886113,4361831,-5.48,16.53,11.22,11.22,2578458863,12.01,12.01,2578458863 +디와이디,219550,22,547,5,-69,-11.20,3853769,4218178,118427651,3853769,-11.20,91.36,3.25,3.25,2106749393,3.25,3.25,2106749393 +TS트릴리온,317240,23,313,5,-25,-7.40,3780706,82292552,107240922,3780706,-7.40,4.59,3.53,3.53,1196845702,3.57,3.57,1196845702 +소룩스,290690,24,3115,2,285,10.07,3532222,3818338,48498743,3532222,10.07,92.51,7.28,7.28,10844677285,7.18,7.18,10844677285 +휴림로봇,090710,25,2575,5,-180,-6.53,3512063,18422696,109623165,3512063,-6.53,19.06,3.20,3.20,9161887950,3.25,3.25,9161887950 +KODEX 인버스,114800,26,4400,2,40,0.92,3340056,15492885,135200000,3340056,0.92,21.56,2.47,2.47,14690048185,2.47,2.47,14690048185 +수젠텍,253840,27,6920,2,1120,19.31,3331724,102013,16743200,3331724,19.31,3265.98,19.90,19.90,23271061080,20.08,20.08,23271061080 +삼성공조,006660,28,15650,2,2130,15.75,3161353,780431,8126314,3161353,15.75,405.08,38.90,38.90,49663282050,39.05,39.05,49663282050 +두산에너빌리티,034020,29,28000,5,-950,-3.28,3070380,10117896,640561146,3070380,-3.28,30.35,0.48,0.48,86921783100,0.48,0.48,86921783100 +팬오션,028670,30,3845,2,105,2.81,2811434,2391752,534569512,2811434,2.81,117.55,0.53,0.53,10811850310,0.53,0.53,10811850310 diff --git a/top30/20250224/top30-av-20250224-094000.csv b/top30/20250224/top30-av-20250224-094000.csv new file mode 100644 index 000000000000..b5c44a0fcf8e --- /dev/null +++ b/top30/20250224/top30-av-20250224-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,41993249,119437064,642700000,41993249,2.12,35.16,6.53,6.53,90457034740,6.50,6.50,90457034740 +흥아해운,003280,2,1982,2,187,10.42,25850953,1923889,240424899,25850953,10.42,1343.68,10.75,10.75,50586615983,10.62,10.62,50586615983 +원익홀딩스,030530,3,4455,2,115,2.65,19314797,23480004,77237981,19314797,2.65,82.26,25.01,25.01,86300114130,25.08,25.08,86300114130 +오리엔트바이오,002630,4,1858,2,171,10.14,15995851,28228460,118583005,15995851,10.14,56.67,13.49,13.49,29640970070,13.45,13.45,29640970070 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,89,2,3,3.49,14450927,11089148,1497000000,14450927,3.49,130.32,0.97,0.97,1300355139,0.98,0.98,1300355139 +휴마시스,205470,6,1803,2,150,9.07,12152386,418557,129375009,12152386,9.07,2903.40,9.39,9.39,22153965794,9.50,9.50,22153965794 +HMM,011200,7,21550,2,2880,15.43,11804816,1438535,881039496,11804816,15.43,820.61,1.34,1.34,244923659580,1.29,1.29,244923659580 +오리엔트정공,065500,8,7050,2,1130,19.09,10192383,4916358,31742912,10192383,19.09,207.32,32.11,32.11,70401743980,31.46,31.46,70401743980 +KODEX 코스닥150선물인버스,251340,9,3600,2,30,0.84,10156415,23409910,77100000,10156415,0.84,43.39,13.17,13.17,36617751835,13.19,13.19,36617751835 +랩지노믹스,084650,10,2930,2,355,13.79,9804762,1006268,74239990,9804762,13.79,974.37,13.21,13.21,28650035300,13.17,13.17,28650035300 +썸에이지,208640,11,313,5,-32,-9.28,6827674,8769344,139240254,6827674,-9.28,77.86,4.90,4.90,2256927257,5.18,5.18,2256927257 +KODEX 2차전지산업레버리지,462330,12,1509,2,38,2.58,6755897,15790481,156600000,6755897,2.58,42.78,4.31,4.31,10097871369,4.27,4.27,10097871369 +삼성중공업,010140,13,13220,5,-150,-1.12,6267987,13079911,880000000,6267987,-1.12,47.92,0.71,0.71,84882203760,0.73,0.73,84882203760 +KODEX 코스닥150레버리지,233740,14,8775,5,-140,-1.57,6262583,16686251,191800000,6262583,-1.57,37.53,3.27,3.27,54920656995,3.26,3.26,54920656995 +위너스,479960,15,24750,2,16250,191.18,6175733,0,6851000,6175733,191.18,0.00,90.14,90.14,154435542200,91.08,91.08,154435542200 +금양,001570,16,22150,2,2960,15.42,5519924,12677978,63967196,5519924,15.42,43.54,8.63,8.63,118472642010,8.36,8.36,118472642010 +대한해운,005880,17,1874,2,82,4.58,5194179,2668385,321209950,5194179,4.58,194.66,1.62,1.62,9612685688,1.60,1.60,9612685688 +클리노믹스,352770,18,539,5,-45,-7.71,5096121,26394136,38886113,5096121,-7.71,19.31,13.11,13.11,2976349951,14.20,14.20,2976349951 +삼성전자,005930,19,57500,5,-700,-1.20,4948214,22198428,5969782550,4948214,-1.20,22.29,0.08,0.08,284226712600,0.08,0.08,284226712600 +이스트아시아홀딩스,900110,20,49,3,0,0.00,4926540,17015616,542650588,4926540,0.00,28.95,0.91,0.91,244962393,0.92,0.92,244962393 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,73,2,3,4.29,4893886,2290714,633000000,4893886,4.29,213.64,0.77,0.77,357253689,0.77,0.77,357253689 +삼성공조,006660,22,16260,2,2740,20.27,4584439,780431,8126314,4584439,20.27,587.42,56.41,56.41,72592352540,54.94,54.94,72592352540 +디와이디,219550,23,553,5,-63,-10.23,4329602,4218178,118427651,4329602,-10.23,102.64,3.66,3.66,2370865461,3.62,3.62,2370865461 +소룩스,290690,24,3160,2,330,11.66,4292895,3818338,48498743,4292895,11.66,112.43,8.85,8.85,13259780905,8.65,8.65,13259780905 +TS트릴리온,317240,25,310,5,-28,-8.28,4276169,82292552,107240922,4276169,-8.28,5.20,3.99,3.99,1351545765,4.07,4.07,1351545765 +KODEX 인버스,114800,26,4410,2,50,1.15,4129782,15492885,135200000,4129782,1.15,26.66,3.05,3.05,18166592010,3.05,3.05,18166592010 +휴림로봇,090710,27,2570,5,-185,-6.72,4000363,18422696,109623165,4000363,-6.72,21.71,3.65,3.65,10419606265,3.70,3.70,10419606265 +두산에너빌리티,034020,28,27850,5,-1100,-3.80,3844877,10117896,640561146,3844877,-3.80,38.00,0.60,0.60,108554198400,0.61,0.61,108554198400 +수젠텍,253840,29,7050,2,1250,21.55,3678292,102013,16743200,3678292,21.55,3605.71,21.97,21.97,25702044680,21.77,21.77,25702044680 +KODEX 레버리지,122630,30,16370,5,-390,-2.33,3667538,10899373,125100000,3667538,-2.33,33.65,2.93,2.93,60347629980,2.95,2.95,60347629980 diff --git a/top30/20250224/top30-av-20250224-095000.csv b/top30/20250224/top30-av-20250224-095000.csv new file mode 100644 index 000000000000..c1095cf77879 --- /dev/null +++ b/top30/20250224/top30-av-20250224-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2170,2,50,2.36,48496167,119437064,642700000,48496167,2.36,40.60,7.55,7.55,104557815805,7.50,7.50,104557815805 +흥아해운,003280,2,1940,2,145,8.08,29342472,1923889,240424899,29342472,8.08,1525.16,12.20,12.20,57412696413,12.31,12.31,57412696413 +원익홀딩스,030530,3,4455,2,115,2.65,21544552,23480004,77237981,21544552,2.65,91.76,27.89,27.89,96377980220,28.01,28.01,96377980220 +오리엔트바이오,002630,4,1809,2,122,7.23,17035529,28228460,118583005,17035529,7.23,60.35,14.37,14.37,31538515336,14.70,14.70,31538515336 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,89,2,3,3.49,14646243,11089148,1497000000,14646243,3.49,132.08,0.98,0.98,1317738763,0.99,0.99,1317738763 +HMM,011200,6,21100,2,2430,13.02,14267759,1438535,881039496,14267759,13.02,991.83,1.62,1.62,297147951780,1.60,1.60,297147951780 +휴마시스,205470,7,1806,2,153,9.26,13773736,418557,129375009,13773736,9.26,3290.77,10.65,10.65,25108522503,10.75,10.75,25108522503 +랩지노믹스,084650,8,2965,2,390,15.15,11921227,1006268,74239990,11921227,15.15,1184.70,16.06,16.06,34952639250,15.88,15.88,34952639250 +KODEX 코스닥150선물인버스,251340,9,3615,2,45,1.26,11865836,23409910,77100000,11865836,1.26,50.69,15.39,15.39,42782370445,15.35,15.35,42782370445 +오리엔트정공,065500,10,6900,2,980,16.55,11098703,4916358,31742912,11098703,16.55,225.75,34.96,34.96,76678940400,35.01,35.01,76678940400 +KODEX 2차전지산업레버리지,462330,11,1519,2,48,3.26,7995718,15790481,156600000,7995718,3.26,50.64,5.11,5.11,11986475667,5.04,5.04,11986475667 +삼성중공업,010140,12,13170,5,-200,-1.50,7106340,13079911,880000000,7106340,-1.50,54.33,0.81,0.81,95903438030,0.83,0.83,95903438030 +KODEX 코스닥150레버리지,233740,13,8715,5,-200,-2.24,7092225,16686251,191800000,7092225,-2.24,42.50,3.70,3.70,62185856905,3.72,3.72,62185856905 +위너스,479960,14,26000,2,17500,205.88,7069726,0,6851000,7069726,205.88,0.00,103.19,103.19,177404698000,99.60,99.60,177404698000 +썸에이지,208640,15,311,5,-34,-9.86,7038923,8769344,139240254,7038923,-9.86,80.27,5.06,5.06,2322422022,5.36,5.36,2322422022 +대한해운,005880,16,1840,2,48,2.68,6143963,2668385,321209950,6143963,2.68,230.25,1.91,1.91,11374669305,1.92,1.92,11374669305 +금양,001570,17,21900,2,2710,14.12,5873463,12677978,63967196,5873463,14.12,46.33,9.18,9.18,126308516160,9.02,9.02,126308516160 +삼성공조,006660,18,16370,2,2850,21.08,5709505,780431,8126314,5709505,21.08,731.58,70.26,70.26,91044639000,68.44,68.44,91044639000 +클리노믹스,352770,19,553,5,-31,-5.31,5594790,26394136,38886113,5594790,-5.31,21.20,14.39,14.39,3250205101,15.11,15.11,3250205101 +삼성전자,005930,20,57400,5,-800,-1.37,5394225,22198428,5969782550,5394225,-1.37,24.30,0.09,0.09,309829181800,0.09,0.09,309829181800 +소룩스,290690,21,3125,2,295,10.42,5126687,3818338,48498743,5126687,10.42,134.26,10.57,10.57,15904184550,10.49,10.49,15904184550 +이스트아시아홀딩스,900110,22,49,3,0,0.00,5051239,17015616,542650588,5051239,0.00,29.69,0.93,0.93,251148410,0.94,0.94,251148410 +TS트릴리온,317240,23,309,5,-29,-8.58,4973186,82292552,107240922,4973186,-8.58,6.04,4.64,4.64,1563899036,4.72,4.72,1563899036 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,74,2,4,5.71,4907685,2290714,633000000,4907685,5.71,214.24,0.78,0.78,358261116,0.76,0.76,358261116 +디와이디,219550,25,543,5,-73,-11.85,4878252,4218178,118427651,4878252,-11.85,115.65,4.12,4.12,2670995043,4.15,4.15,2670995043 +KODEX 인버스,114800,26,4415,2,55,1.26,4717618,15492885,135200000,4717618,1.26,30.45,3.49,3.49,20759867775,3.48,3.48,20759867775 +두산에너빌리티,034020,27,27750,5,-1200,-4.15,4415386,10117896,640561146,4415386,-4.15,43.64,0.69,0.69,124396928350,0.70,0.70,124396928350 +KODEX 레버리지,122630,28,16360,5,-400,-2.39,4375455,10899373,125100000,4375455,-2.39,40.14,3.50,3.50,71930049045,3.51,3.51,71930049045 +휴림로봇,090710,29,2575,5,-180,-6.53,4315969,18422696,109623165,4315969,-6.53,23.43,3.94,3.94,11228776205,3.98,3.98,11228776205 +수젠텍,253840,30,7040,2,1240,21.38,4208984,102013,16743200,4208984,21.38,4125.93,25.14,25.14,29486840140,25.02,25.02,29486840140 diff --git a/top30/20250224/top30-av-20250224-100000.csv b/top30/20250224/top30-av-20250224-100000.csv new file mode 100644 index 000000000000..28c4abb7c3e1 --- /dev/null +++ b/top30/20250224/top30-av-20250224-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2175,2,55,2.59,51688302,119437064,642700000,51688302,2.59,43.28,8.04,8.04,111484347500,7.98,7.98,111484347500 +흥아해운,003280,2,1950,2,155,8.64,30876538,1923889,240424899,30876538,8.64,1604.90,12.84,12.84,60399588511,12.88,12.88,60399588511 +원익홀딩스,030530,3,4490,2,150,3.46,23669253,23480004,77237981,23669253,3.46,100.81,30.64,30.64,106037366470,30.58,30.58,106037366470 +오리엔트바이오,002630,4,1827,2,140,8.30,17900200,28228460,118583005,17900200,8.30,63.41,15.10,15.10,33108452751,15.28,15.28,33108452751 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,89,2,3,3.49,16546444,11089148,1497000000,16546444,3.49,149.21,1.11,1.11,1486856652,1.12,1.12,1486856652 +HMM,011200,6,21200,2,2530,13.55,15556491,1438535,881039496,15556491,13.55,1081.41,1.77,1.77,324434343380,1.74,1.74,324434343380 +휴마시스,205470,7,1794,2,141,8.53,14375703,418557,129375009,14375703,8.53,3434.59,11.11,11.11,26189595567,11.28,11.28,26189595567 +랩지노믹스,084650,8,2950,2,375,14.56,12704236,1006268,74239990,12704236,14.56,1262.51,17.11,17.11,37260173065,17.01,17.01,37260173065 +KODEX 코스닥150선물인버스,251340,9,3620,2,50,1.40,12546851,23409910,77100000,12546851,1.40,53.60,16.27,16.27,45241474630,16.21,16.21,45241474630 +오리엔트정공,065500,10,6980,2,1060,17.91,11780245,4916358,31742912,11780245,17.91,239.61,37.11,37.11,81396021080,36.74,36.74,81396021080 +위너스,479960,11,28450,2,19950,234.71,9968678,0,6851000,9968678,234.71,0.00,145.51,145.51,257904038050,132.32,132.32,257904038050 +KODEX 2차전지산업레버리지,462330,12,1510,2,39,2.65,8694206,15790481,156600000,8694206,2.65,55.06,5.55,5.55,13045619432,5.52,5.52,13045619432 +KODEX 코스닥150레버리지,233740,13,8690,5,-225,-2.52,8200906,16686251,191800000,8200906,-2.52,49.15,4.28,4.28,71860232090,4.31,4.31,71860232090 +삼성중공업,010140,14,13220,5,-150,-1.12,7516942,13079911,880000000,7516942,-1.12,57.47,0.85,0.85,101341715840,0.87,0.87,101341715840 +썸에이지,208640,15,309,5,-36,-10.43,7213457,8769344,139240254,7213457,-10.43,82.26,5.18,5.18,2376074058,5.52,5.52,2376074058 +대한해운,005880,16,1848,2,56,3.12,6431539,2668385,321209950,6431539,3.12,241.03,2.00,2.00,11905177291,2.01,2.01,11905177291 +금양,001570,17,21500,2,2310,12.04,6245892,12677978,63967196,6245892,12.04,49.27,9.76,9.76,134418346710,9.77,9.77,134418346710 +삼성공조,006660,18,16120,2,2600,19.23,6146494,780431,8126314,6146494,19.23,787.58,75.64,75.64,98087199930,74.88,74.88,98087199930 +클리노믹스,352770,19,553,5,-31,-5.31,5798326,26394136,38886113,5798326,-5.31,21.97,14.91,14.91,3362314216,15.64,15.64,3362314216 +소룩스,290690,20,3035,2,205,7.24,5622240,3818338,48498743,5622240,7.24,147.24,11.59,11.59,17423545385,11.84,11.84,17423545385 +삼성전자,005930,21,57400,5,-800,-1.37,5574157,22198428,5969782550,5574157,-1.37,25.11,0.09,0.09,320146711000,0.09,0.09,320146711000 +디와이디,219550,22,543,5,-73,-11.85,5368147,4218178,118427651,5368147,-11.85,127.26,4.53,4.53,2937298452,4.57,4.57,2937298452 +KODEX 인버스,114800,23,4420,2,60,1.38,5254774,15492885,135200000,5254774,1.38,33.92,3.89,3.89,23131296570,3.87,3.87,23131296570 +두산에너빌리티,034020,24,27550,5,-1400,-4.84,5234823,10117896,640561146,5234823,-4.84,51.74,0.82,0.82,147073160950,0.83,0.83,147073160950 +TS트릴리온,317240,25,308,5,-30,-8.88,5215233,82292552,107240922,5215233,-8.88,6.34,4.86,4.86,1638726589,4.96,4.96,1638726589 +이스트아시아홀딩스,900110,26,50,2,1,2.04,5143529,17015616,542650588,5143529,2.04,30.23,0.95,0.95,255677120,0.94,0.94,255677120 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,73,2,3,4.29,4951892,2290714,633000000,4951892,4.29,216.17,0.78,0.78,361488229,0.78,0.78,361488229 +KODEX 레버리지,122630,28,16320,5,-440,-2.63,4878417,10899373,125100000,4878417,-2.63,44.76,3.90,3.90,80147754145,3.93,3.93,80147754145 +휴림로봇,090710,29,2550,5,-205,-7.44,4665713,18422696,109623165,4665713,-7.44,25.33,4.26,4.26,12123709825,4.34,4.34,12123709825 +수젠텍,253840,30,7090,2,1290,22.24,4401514,102013,16743200,4401514,22.24,4314.66,26.29,26.29,30848059050,25.99,25.99,30848059050 diff --git a/top30/20250224/top30-av-20250224-101001.csv b/top30/20250224/top30-av-20250224-101001.csv new file mode 100644 index 000000000000..83abd88f6028 --- /dev/null +++ b/top30/20250224/top30-av-20250224-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,53688970,119437064,642700000,53688970,2.12,44.95,8.35,8.35,115822704405,8.32,8.32,115822704405 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,34245572,11089148,1497000000,34245572,4.65,308.82,2.29,2.29,3079738172,2.29,2.29,3079738172 +흥아해운,003280,3,1926,2,131,7.30,32218706,1923889,240424899,32218706,7.30,1674.67,13.40,13.40,62982901662,13.60,13.60,62982901662 +원익홀딩스,030530,4,4490,2,150,3.46,25493594,23480004,77237981,25493594,3.46,108.58,33.01,33.01,114349038800,32.97,32.97,114349038800 +오리엔트바이오,002630,5,1807,2,120,7.11,18459069,28228460,118583005,18459069,7.11,65.39,15.57,15.57,34123593337,15.92,15.92,34123593337 +HMM,011200,6,20950,2,2280,12.21,16658922,1438535,881039496,16658922,12.21,1158.05,1.89,1.89,347513389630,1.88,1.88,347513389630 +휴마시스,205470,7,1780,2,127,7.68,14925055,418557,129375009,14925055,7.68,3565.84,11.54,11.54,27171409237,11.80,11.80,27171409237 +랩지노믹스,084650,8,2930,2,355,13.79,13383094,1006268,74239990,13383094,13.79,1329.97,18.03,18.03,39269811885,18.05,18.05,39269811885 +KODEX 코스닥150선물인버스,251340,9,3605,2,35,0.98,13229517,23409910,77100000,13229517,0.98,56.51,17.16,17.16,47709409170,17.17,17.17,47709409170 +오리엔트정공,065500,10,6890,2,970,16.39,12261566,4916358,31742912,12261566,16.39,249.40,38.63,38.63,84740450960,38.75,38.75,84740450960 +위너스,479960,11,29900,2,21400,251.76,12054756,0,6851000,12054756,251.76,0.00,175.96,175.96,319686517600,156.06,156.06,319686517600 +KODEX 2차전지산업레버리지,462330,12,1531,2,60,4.08,9520799,15790481,156600000,9520799,4.08,60.29,6.08,6.08,14307369632,5.97,5.97,14307369632 +KODEX 코스닥150레버리지,233740,13,8755,5,-160,-1.79,8891672,16686251,191800000,8891672,-1.79,53.29,4.64,4.64,77886800925,4.64,4.64,77886800925 +삼성중공업,010140,14,13380,2,10,0.07,7895025,13079911,880000000,7895025,0.07,60.36,0.90,0.90,106363071590,0.90,0.90,106363071590 +썸에이지,208640,15,307,5,-38,-11.01,7357152,8769344,139240254,7357152,-11.01,83.90,5.28,5.28,2420449383,5.66,5.66,2420449383 +대한해운,005880,16,1835,2,43,2.40,6800666,2668385,321209950,6800666,2.40,254.86,2.12,2.12,12582739660,2.13,2.13,12582739660 +금양,001570,17,21500,2,2310,12.04,6517712,12677978,63967196,6517712,12.04,51.41,10.19,10.19,140304620810,10.20,10.20,140304620810 +삼성공조,006660,18,15980,2,2460,18.20,6361427,780431,8126314,6361427,18.20,815.12,78.28,78.28,101531907920,78.19,78.19,101531907920 +삼성전자,005930,19,57600,5,-600,-1.03,6259289,22198428,5969782550,6259289,-1.03,28.20,0.10,0.10,359447306700,0.10,0.10,359447306700 +클리노믹스,352770,20,545,5,-39,-6.68,6009553,26394136,38886113,6009553,-6.68,22.77,15.45,15.45,3478058009,16.41,16.41,3478058009 +디와이디,219550,21,536,5,-80,-12.99,5871821,4218178,118427651,5871821,-12.99,139.20,4.96,4.96,3207659093,5.05,5.05,3207659093 +소룩스,290690,22,3030,2,200,7.07,5866910,3818338,48498743,5866910,7.07,153.65,12.10,12.10,18162049555,12.36,12.36,18162049555 +이스트아시아홀딩스,900110,23,49,3,0,0.00,5707324,17015616,542650588,5707324,0.00,33.54,1.05,1.05,283367830,1.07,1.07,283367830 +두산에너빌리티,034020,24,27700,5,-1250,-4.32,5637497,10117896,640561146,5637497,-4.32,55.72,0.88,0.88,158189420250,0.89,0.89,158189420250 +KODEX 인버스,114800,25,4410,2,50,1.15,5552532,15492885,135200000,5552532,1.15,35.84,4.11,4.11,24444857440,4.10,4.10,24444857440 +TS트릴리온,317240,26,305,5,-33,-9.76,5473013,82292552,107240922,5473013,-9.76,6.65,5.10,5.10,1717437136,5.25,5.25,1717437136 +KODEX 레버리지,122630,27,16385,5,-375,-2.24,5146399,10899373,125100000,5146399,-2.24,47.22,4.11,4.11,84529188010,4.12,4.12,84529188010 +휴림로봇,090710,28,2585,5,-170,-6.17,5103747,18422696,109623165,5103747,-6.17,27.70,4.66,4.66,13244465125,4.67,4.67,13244465125 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,73,2,3,4.29,5023419,2290714,633000000,5023419,4.29,219.29,0.79,0.79,366709751,0.79,0.79,366709751 +수젠텍,253840,30,6990,2,1190,20.52,4600431,102013,16743200,4600431,20.52,4509.65,27.48,27.48,32249169900,27.56,27.56,32249169900 diff --git a/top30/20250224/top30-av-20250224-102001.csv b/top30/20250224/top30-av-20250224-102001.csv new file mode 100644 index 000000000000..b57a0330f0ca --- /dev/null +++ b/top30/20250224/top30-av-20250224-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2170,2,50,2.36,58255590,119437064,642700000,58255590,2.36,48.78,9.06,9.06,125709642015,9.01,9.01,125709642015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,34593963,11089148,1497000000,34593963,4.65,311.96,2.31,2.31,3111094362,2.31,2.31,3111094362 +흥아해운,003280,3,1932,2,137,7.63,32646437,1923889,240424899,32646437,7.63,1696.90,13.58,13.58,63806841444,13.74,13.74,63806841444 +원익홀딩스,030530,4,4510,2,170,3.92,26349598,23480004,77237981,26349598,3.92,112.22,34.11,34.11,118219406180,33.94,33.94,118219406180 +오리엔트바이오,002630,5,1827,2,140,8.30,19120279,28228460,118583005,19120279,8.30,67.73,16.12,16.12,35329604590,16.31,16.31,35329604590 +HMM,011200,6,21100,2,2430,13.02,17188405,1438535,881039496,17188405,13.02,1194.85,1.95,1.95,358628158630,1.93,1.93,358628158630 +휴마시스,205470,7,1787,2,134,8.11,15195169,418557,129375009,15195169,8.11,3630.37,11.75,11.75,27653374296,11.96,11.96,27653374296 +랩지노믹스,084650,8,2990,2,415,16.12,14377415,1006268,74239990,14377415,16.12,1428.79,19.37,19.37,42222934870,19.02,19.02,42222934870 +KODEX 코스닥150선물인버스,251340,9,3610,2,40,1.12,13816625,23409910,77100000,13816625,1.12,59.02,17.92,17.92,49826113155,17.90,17.90,49826113155 +오리엔트정공,065500,10,7010,2,1090,18.41,12953609,4916358,31742912,12953609,18.41,263.48,40.81,40.81,89580523420,40.26,40.26,89580523420 +위너스,479960,11,29000,2,20500,241.18,12887413,0,6851000,12887413,241.18,0.00,188.11,188.11,344119115850,173.20,173.20,344119115850 +KODEX 2차전지산업레버리지,462330,12,1518,2,47,3.20,10186556,15790481,156600000,10186556,3.20,64.51,6.50,6.50,15323123928,6.45,6.45,15323123928 +KODEX 코스닥150레버리지,233740,13,8740,5,-175,-1.96,9515188,16686251,191800000,9515188,-1.96,57.02,4.96,4.96,83350546980,4.97,4.97,83350546980 +삼성중공업,010140,14,13400,2,30,0.22,8298934,13079911,880000000,8298934,0.22,63.45,0.94,0.94,111771874680,0.95,0.95,111771874680 +썸에이지,208640,15,306,5,-39,-11.30,7772253,8769344,139240254,7772253,-11.30,88.63,5.58,5.58,2547020724,5.98,5.98,2547020724 +LB인베스트먼트,309960,16,4925,2,435,9.69,7480165,4712577,23217239,7480165,9.69,158.73,32.22,32.22,35273439845,30.85,30.85,35273439845 +대한해운,005880,17,1847,2,55,3.07,7011367,2668385,321209950,7011367,3.07,262.76,2.18,2.18,12969736109,2.19,2.19,12969736109 +금양,001570,18,21250,2,2060,10.73,6867874,12677978,63967196,6867874,10.73,54.17,10.74,10.74,147794899610,10.87,10.87,147794899610 +디와이디,219550,19,528,5,-88,-14.29,6777540,4218178,118427651,6777540,-14.29,160.67,5.72,5.72,3686684473,5.90,5.90,3686684473 +삼성전자,005930,20,57400,5,-800,-1.37,6563876,22198428,5969782550,6563876,-1.37,29.57,0.11,0.11,376945352400,0.11,0.11,376945352400 +삼성공조,006660,21,15990,2,2470,18.27,6444826,780431,8126314,6444826,18.27,825.80,79.31,79.31,102866808130,79.16,79.16,102866808130 +클리노믹스,352770,22,543,5,-41,-7.02,6086815,26394136,38886113,6086815,-7.02,23.06,15.65,15.65,3519958416,16.67,16.67,3519958416 +소룩스,290690,23,3040,2,210,7.42,6070134,3818338,48498743,6070134,7.42,158.97,12.52,12.52,18777431105,12.74,12.74,18777431105 +두산에너빌리티,034020,24,27800,5,-1150,-3.97,5916856,10117896,640561146,5916856,-3.97,58.48,0.92,0.92,165967908250,0.93,0.93,165967908250 +이스트아시아홀딩스,900110,25,50,2,1,2.04,5831551,17015616,542650588,5831551,2.04,34.27,1.07,1.07,289513087,1.07,1.07,289513087 +KODEX 인버스,114800,26,4415,2,55,1.26,5718439,15492885,135200000,5718439,1.26,36.91,4.23,4.23,25176172615,4.22,4.22,25176172615 +TS트릴리온,317240,27,306,5,-32,-9.47,5715590,82292552,107240922,5715590,-9.47,6.95,5.33,5.33,1791549092,5.46,5.46,1791549092 +휴림로봇,090710,28,2625,5,-130,-4.72,5503653,18422696,109623165,5503653,-4.72,29.87,5.02,5.02,14289657845,4.97,4.97,14289657845 +KODEX 레버리지,122630,29,16365,5,-395,-2.36,5487215,10899373,125100000,5487215,-2.36,50.34,4.39,4.39,90109292565,4.40,4.40,90109292565 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,73,2,3,4.29,5027220,2290714,633000000,5027220,4.29,219.46,0.79,0.79,366987225,0.79,0.79,366987225 diff --git a/top30/20250224/top30-av-20250224-103000.csv b/top30/20250224/top30-av-20250224-103000.csv new file mode 100644 index 000000000000..14241164288e --- /dev/null +++ b/top30/20250224/top30-av-20250224-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,59156478,119437064,642700000,59156478,2.12,49.53,9.20,9.20,127660358170,9.17,9.17,127660358170 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,34768862,11089148,1497000000,34768862,4.65,313.54,2.32,2.32,3126855957,2.32,2.32,3126855957 +흥아해운,003280,3,1942,2,147,8.19,33037695,1923889,240424899,33037695,8.19,1717.23,13.74,13.74,64563672070,13.83,13.83,64563672070 +원익홀딩스,030530,4,4345,2,5,0.12,30371777,23480004,77237981,30371777,0.12,129.35,39.32,39.32,136294166920,40.61,40.61,136294166920 +오리엔트바이오,002630,5,1812,2,125,7.41,19519883,28228460,118583005,19519883,7.41,69.15,16.46,16.46,36057649099,16.78,16.78,36057649099 +HMM,011200,6,21200,2,2530,13.55,17708968,1438535,881039496,17708968,13.55,1231.04,2.01,2.01,369617197830,1.98,1.98,369617197830 +휴마시스,205470,7,1793,2,140,8.47,15385315,418557,129375009,15385315,8.47,3675.80,11.89,11.89,27994087974,12.07,12.07,27994087974 +랩지노믹스,084650,8,2985,2,410,15.92,15315019,1006268,74239990,15315019,15.92,1521.96,20.63,20.63,45028507490,20.32,20.32,45028507490 +KODEX 코스닥150선물인버스,251340,9,3605,2,35,0.98,14301043,23409910,77100000,14301043,0.98,61.09,18.55,18.55,51574034065,18.56,18.56,51574034065 +오리엔트정공,065500,10,6930,2,1010,17.06,13428620,4916358,31742912,13428620,17.06,273.14,42.30,42.30,92882368590,42.22,42.22,92882368590 +위너스,479960,11,29350,2,20850,245.29,13300161,0,6851000,13300161,245.29,0.00,194.13,194.13,356313990850,177.20,177.20,356313990850 +KODEX 2차전지산업레버리지,462330,12,1515,2,44,2.99,10648359,15790481,156600000,10648359,2.99,67.44,6.80,6.80,16021864138,6.75,6.75,16021864138 +KODEX 코스닥150레버리지,233740,13,8770,5,-145,-1.63,9800565,16686251,191800000,9800565,-1.63,58.73,5.11,5.11,85847191190,5.10,5.10,85847191190 +LB인베스트먼트,309960,14,4850,2,360,8.02,8564734,4712577,23217239,8564734,8.02,181.74,36.89,36.89,40585348780,36.04,36.04,40585348780 +삼성중공업,010140,15,13440,2,70,0.52,8524846,13079911,880000000,8524846,0.52,65.18,0.97,0.97,114801265100,0.97,0.97,114801265100 +썸에이지,208640,16,307,5,-38,-11.01,7898195,8769344,139240254,7898195,-11.01,90.07,5.67,5.67,2585481178,6.05,6.05,2585481178 +대한해운,005880,17,1853,2,61,3.40,7202067,2668385,321209950,7202067,3.40,269.90,2.24,2.24,13322303393,2.24,2.24,13322303393 +디와이디,219550,18,532,5,-84,-13.64,7132834,4218178,118427651,7132834,-13.64,169.10,6.02,6.02,3874309252,6.15,6.15,3874309252 +금양,001570,19,21800,2,2610,13.60,7116028,12677978,63967196,7116028,13.60,56.13,11.12,11.12,153138978010,10.98,10.98,153138978010 +삼성전자,005930,20,57400,5,-800,-1.37,6691138,22198428,5969782550,6691138,-1.37,30.14,0.11,0.11,384244757200,0.11,0.11,384244757200 +삼성공조,006660,21,15980,2,2460,18.20,6503303,780431,8126314,6503303,18.20,833.30,80.03,80.03,103803234820,79.94,79.94,103803234820 +소룩스,290690,22,3050,2,220,7.77,6209244,3818338,48498743,6209244,7.77,162.62,12.80,12.80,19203167940,12.98,12.98,19203167940 +클리노믹스,352770,23,550,5,-34,-5.82,6169199,26394136,38886113,6169199,-5.82,23.37,15.86,15.86,3565342690,16.67,16.67,3565342690 +두산에너빌리티,034020,24,27900,5,-1050,-3.63,6056956,10117896,640561146,6056956,-3.63,59.86,0.95,0.95,169874590000,0.95,0.95,169874590000 +TS트릴리온,317240,25,307,5,-31,-9.17,5969737,82292552,107240922,5969737,-9.17,7.25,5.57,5.57,1868933177,5.68,5.68,1868933177 +이스트아시아홀딩스,900110,26,50,2,1,2.04,5847985,17015616,542650588,5847985,2.04,34.37,1.08,1.08,290332579,1.07,1.07,290332579 +KODEX 인버스,114800,27,4410,2,50,1.15,5745000,15492885,135200000,5745000,1.15,37.08,4.25,4.25,25293303540,4.24,4.24,25293303540 +KODEX 레버리지,122630,28,16375,5,-385,-2.30,5650933,10899373,125100000,5650933,-2.30,51.85,4.52,4.52,92790122720,4.53,4.53,92790122720 +휴림로봇,090710,29,2615,5,-140,-5.08,5631808,18422696,109623165,5631808,-5.08,30.57,5.14,5.14,14625081095,5.10,5.10,14625081095 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,74,2,4,5.71,5033229,2290714,633000000,5033229,5.71,219.72,0.80,0.80,367425883,0.78,0.78,367425883 diff --git a/top30/20250224/top30-av-20250224-104001.csv b/top30/20250224/top30-av-20250224-104001.csv new file mode 100644 index 000000000000..8fe253b93fbc --- /dev/null +++ b/top30/20250224/top30-av-20250224-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,60545186,119437064,642700000,60545186,2.12,50.69,9.42,9.42,130673348015,9.39,9.39,130673348015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,91,2,5,5.81,35674356,11089148,1497000000,35674356,5.81,321.71,2.38,2.38,3208351811,2.36,2.36,3208351811 +흥아해운,003280,3,1950,2,155,8.64,33437578,1923889,240424899,33437578,8.64,1738.02,13.91,13.91,65340323291,13.94,13.94,65340323291 +원익홀딩스,030530,4,4335,5,-5,-0.12,30890382,23480004,77237981,30890382,-0.12,131.56,39.99,39.99,138556433800,41.38,41.38,138556433800 +오리엔트바이오,002630,5,1779,2,92,5.45,20394456,28228460,118583005,20394456,5.45,72.25,17.20,17.20,37623260541,17.83,17.83,37623260541 +HMM,011200,6,21200,2,2530,13.55,18033965,1438535,881039496,18033965,13.55,1253.63,2.05,2.05,376471437780,2.02,2.02,376471437780 +랩지노믹스,084650,7,3080,2,505,19.61,17909447,1006268,74239990,17909447,19.61,1779.79,24.12,24.12,52934246360,23.15,23.15,52934246360 +휴마시스,205470,8,1801,2,148,8.95,16005992,418557,129375009,16005992,8.95,3824.09,12.37,12.37,29112239943,12.49,12.49,29112239943 +KODEX 코스닥150선물인버스,251340,9,3615,2,45,1.26,14529800,23409910,77100000,14529800,1.26,62.07,18.85,18.85,52399874710,18.80,18.80,52399874710 +오리엔트정공,065500,10,6760,2,840,14.19,14052079,4916358,31742912,14052079,14.19,285.82,44.27,44.27,97136273750,45.27,45.27,97136273750 +위너스,479960,11,29450,2,20950,246.47,14049030,0,6851000,14049030,246.47,0.00,205.07,205.07,378672483400,187.68,187.68,378672483400 +KODEX 2차전지산업레버리지,462330,12,1506,2,35,2.38,11084299,15790481,156600000,11084299,2.38,70.20,7.08,7.08,16679275770,7.07,7.07,16679275770 +KODEX 코스닥150레버리지,233740,13,8730,5,-185,-2.08,10108874,16686251,191800000,10108874,-2.08,60.58,5.27,5.27,88538884540,5.29,5.29,88538884540 +삼성중공업,010140,14,13660,2,290,2.17,9731839,13079911,880000000,9731839,2.17,74.40,1.11,1.11,131229475800,1.09,1.09,131229475800 +LB인베스트먼트,309960,15,4550,2,60,1.34,9421151,4712577,23217239,9421151,1.34,199.92,40.58,40.58,44575568425,42.20,42.20,44575568425 +썸에이지,208640,16,301,5,-44,-12.75,8212986,8769344,139240254,8212986,-12.75,93.66,5.90,5.90,2680852162,6.40,6.40,2680852162 +금양,001570,17,21700,2,2510,13.08,7379958,12677978,63967196,7379958,13.08,58.21,11.54,11.54,158891649510,11.45,11.45,158891649510 +대한해운,005880,18,1852,2,60,3.35,7370054,2668385,321209950,7370054,3.35,276.20,2.29,2.29,13633008399,2.29,2.29,13633008399 +디와이디,219550,19,540,5,-76,-12.34,7342022,4218178,118427651,7342022,-12.34,174.06,6.20,6.20,3986553839,6.23,6.23,3986553839 +삼성전자,005930,20,57300,5,-900,-1.55,7180551,22198428,5969782550,7180551,-1.55,32.35,0.12,0.12,412265011700,0.12,0.12,412265011700 +삼성공조,006660,21,15690,2,2170,16.05,6721607,780431,8126314,6721607,16.05,861.27,82.71,82.71,107244656440,84.11,84.11,107244656440 +소룩스,290690,22,3025,2,195,6.89,6284269,3818338,48498743,6284269,6.89,164.58,12.96,12.96,19431530175,13.24,13.24,19431530175 +클리노믹스,352770,23,546,5,-38,-6.51,6234168,26394136,38886113,6234168,-6.51,23.62,16.03,16.03,3600762057,16.96,16.96,3600762057 +이스트아시아홀딩스,900110,24,49,3,0,0.00,6221046,17015616,542650588,6221046,0.00,36.56,1.15,1.15,308981742,1.16,1.16,308981742 +두산에너빌리티,034020,25,27950,5,-1000,-3.45,6186332,10117896,640561146,6186332,-3.45,61.14,0.97,0.97,173481264100,0.97,0.97,173481264100 +TS트릴리온,317240,26,306,5,-32,-9.47,6091021,82292552,107240922,6091021,-9.47,7.40,5.68,5.68,1906215136,5.81,5.81,1906215136 +KODEX 레버리지,122630,27,16350,5,-410,-2.45,5877350,10899373,125100000,5877350,-2.45,53.92,4.70,4.70,96492211055,4.72,4.72,96492211055 +KODEX 인버스,114800,28,4410,2,50,1.15,5814763,15492885,135200000,5814763,1.15,37.53,4.30,4.30,25601178555,4.29,4.29,25601178555 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,74,2,4,5.71,5782119,2290714,633000000,5782119,5.71,252.42,0.91,0.91,422747901,0.90,0.90,422747901 +휴림로봇,090710,30,2605,5,-150,-5.44,5763353,18422696,109623165,5763353,-5.44,31.28,5.26,5.26,14968042605,5.24,5.24,14968042605 diff --git a/top30/20250224/top30-av-20250224-105001.csv b/top30/20250224/top30-av-20250224-105001.csv new file mode 100644 index 000000000000..549272ca4ed8 --- /dev/null +++ b/top30/20250224/top30-av-20250224-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,61360080,119437064,642700000,61360080,1.89,51.37,9.55,9.55,132437584130,9.54,9.54,132437584130 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37422211,11089148,1497000000,37422211,4.65,337.47,2.50,2.50,3365658762,2.50,2.50,3365658762 +흥아해운,003280,3,1945,2,150,8.36,33838391,1923889,240424899,33838391,8.36,1758.85,14.07,14.07,66122034660,14.14,14.14,66122034660 +원익홀딩스,030530,4,4340,3,0,0.00,31172063,23480004,77237981,31172063,0.00,132.76,40.36,40.36,139779941965,41.70,41.70,139779941965 +오리엔트바이오,002630,5,1781,2,94,5.57,20713689,28228460,118583005,20713689,5.57,73.38,17.47,17.47,38192901054,18.08,18.08,38192901054 +랩지노믹스,084650,6,3000,2,425,16.50,19398605,1006268,74239990,19398605,16.50,1927.78,26.13,26.13,57462065015,25.80,25.80,57462065015 +HMM,011200,7,21200,2,2530,13.55,18386868,1438535,881039496,18386868,13.55,1278.17,2.09,2.09,383945242180,2.06,2.06,383945242180 +휴마시스,205470,8,1785,2,132,7.99,16650335,418557,129375009,16650335,7.99,3978.03,12.87,12.87,30272784262,13.11,13.11,30272784262 +KODEX 코스닥150선물인버스,251340,9,3605,2,35,0.98,14722125,23409910,77100000,14722125,0.98,62.89,19.09,19.09,53093936655,19.10,19.10,53093936655 +오리엔트정공,065500,10,6720,2,800,13.51,14350715,4916358,31742912,14350715,13.51,291.90,45.21,45.21,99154917140,46.48,46.48,99154917140 +위너스,479960,11,29800,2,21300,250.59,14331372,0,6851000,14331372,250.59,0.00,209.19,209.19,387066945350,189.59,189.59,387066945350 +삼성중공업,010140,12,13990,2,620,4.64,12605496,13079911,880000000,12605496,4.64,96.37,1.43,1.43,170974461660,1.39,1.39,170974461660 +KODEX 2차전지산업레버리지,462330,13,1507,2,36,2.45,11707251,15790481,156600000,11707251,2.45,74.14,7.48,7.48,17616628097,7.46,7.46,17616628097 +KODEX 코스닥150레버리지,233740,14,8750,5,-165,-1.85,10527883,16686251,191800000,10527883,-1.85,63.09,5.49,5.49,92203086190,5.49,5.49,92203086190 +LB인베스트먼트,309960,15,4505,2,15,0.33,9708207,4712577,23217239,9708207,0.33,206.01,41.81,41.81,45877497730,43.86,43.86,45877497730 +썸에이지,208640,16,303,5,-42,-12.17,8393655,8769344,139240254,8393655,-12.17,95.72,6.03,6.03,2735385118,6.48,6.48,2735385118 +대한해운,005880,17,1855,2,63,3.52,7549077,2668385,321209950,7549077,3.52,282.91,2.35,2.35,13965010727,2.34,2.34,13965010727 +디와이디,219550,18,541,5,-75,-12.18,7501706,4218178,118427651,7501706,-12.18,177.84,6.33,6.33,4073177134,6.36,6.36,4073177134 +금양,001570,19,21550,2,2360,12.30,7497605,12677978,63967196,7497605,12.30,59.14,11.72,11.72,161449202610,11.71,11.71,161449202610 +삼성전자,005930,20,57200,5,-1000,-1.72,7325015,22198428,5969782550,7325015,-1.72,33.00,0.12,0.12,420534871800,0.12,0.12,420534871800 +삼성공조,006660,21,15750,2,2230,16.49,6812378,780431,8126314,6812378,16.49,872.90,83.83,83.83,108667625240,84.90,84.90,108667625240 +두산에너빌리티,034020,22,28150,5,-800,-2.76,6521552,10117896,640561146,6521552,-2.76,64.46,1.02,1.02,182901976350,1.01,1.01,182901976350 +KODEX 레버리지,122630,23,16380,5,-380,-2.27,6433897,10899373,125100000,6433897,-2.27,59.03,5.14,5.14,105612595200,5.15,5.15,105612595200 +소룩스,290690,24,3020,2,190,6.71,6389143,3818338,48498743,6389143,6.71,167.33,13.17,13.17,19748176540,13.48,13.48,19748176540 +TS트릴리온,317240,25,306,5,-32,-9.47,6328847,82292552,107240922,6328847,-9.47,7.69,5.90,5.90,1978665607,6.03,6.03,1978665607 +KODEX 인버스,114800,26,4405,2,45,1.03,6326207,15492885,135200000,6326207,1.03,40.83,4.68,4.68,27854394570,4.68,4.68,27854394570 +이스트아시아홀딩스,900110,27,50,2,1,2.04,6288981,17015616,542650588,6288981,2.04,36.96,1.16,1.16,312344900,1.15,1.15,312344900 +클리노믹스,352770,28,546,5,-38,-6.51,6266210,26394136,38886113,6266210,-6.51,23.74,16.11,16.11,3618241710,17.04,17.04,3618241710 +휴림로봇,090710,29,2625,5,-130,-4.72,5913954,18422696,109623165,5913954,-4.72,32.10,5.39,5.39,15361166945,5.34,5.34,15361166945 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,74,2,4,5.71,5782119,2290714,633000000,5782119,5.71,252.42,0.91,0.91,422747901,0.90,0.90,422747901 diff --git a/top30/20250224/top30-av-20250224-110000.csv b/top30/20250224/top30-av-20250224-110000.csv new file mode 100644 index 000000000000..ad764e5942f9 --- /dev/null +++ b/top30/20250224/top30-av-20250224-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,63664205,119437064,642700000,63664205,2.12,53.30,9.91,9.91,137426091265,9.88,9.88,137426091265 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37422221,11089148,1497000000,37422221,4.65,337.47,2.50,2.50,3365659662,2.50,2.50,3365659662 +흥아해운,003280,3,1915,2,120,6.69,34251800,1923889,240424899,34251800,6.69,1780.34,14.25,14.25,66919573439,14.53,14.53,66919573439 +원익홀딩스,030530,4,4255,5,-85,-1.96,31950278,23480004,77237981,31950278,-1.96,136.07,41.37,41.37,143109445775,43.54,43.54,143109445775 +오리엔트바이오,002630,5,1782,2,95,5.63,21087518,28228460,118583005,21087518,5.63,74.70,17.78,17.78,38856448153,18.39,18.39,38856448153 +랩지노믹스,084650,6,2960,2,385,14.95,20230870,1006268,74239990,20230870,14.95,2010.49,27.25,27.25,59945733270,27.28,27.28,59945733270 +HMM,011200,7,21100,2,2430,13.02,18700012,1438535,881039496,18700012,13.02,1299.93,2.12,2.12,390566815080,2.10,2.10,390566815080 +휴마시스,205470,8,1783,2,130,7.86,16960681,418557,129375009,16960681,7.86,4052.18,13.11,13.11,30826511188,13.36,13.36,30826511188 +삼성중공업,010140,9,14060,2,690,5.16,15474328,13079911,880000000,15474328,5.16,118.31,1.76,1.76,211232991850,1.71,1.71,211232991850 +KODEX 코스닥150선물인버스,251340,10,3620,2,50,1.40,15310628,23409910,77100000,15310628,1.40,65.40,19.86,19.86,55219664000,19.78,19.78,55219664000 +위너스,479960,11,28850,2,20350,239.41,14655666,0,6851000,14655666,239.41,0.00,213.92,213.92,396566419250,200.64,200.64,396566419250 +오리엔트정공,065500,12,6730,2,810,13.68,14601114,4916358,31742912,14601114,13.68,296.99,46.00,46.00,100843631820,47.20,47.20,100843631820 +KODEX 2차전지산업레버리지,462330,13,1489,2,18,1.22,12435610,15790481,156600000,12435610,1.22,78.75,7.94,7.94,18704663981,8.02,8.02,18704663981 +KODEX 코스닥150레버리지,233740,14,8710,5,-205,-2.30,11123893,16686251,191800000,11123893,-2.30,66.67,5.80,5.80,97399883300,5.83,5.83,97399883300 +LB인베스트먼트,309960,15,4430,5,-60,-1.34,9922651,4712577,23217239,9922651,-1.34,210.56,42.74,42.74,46835497530,45.54,45.54,46835497530 +썸에이지,208640,16,301,5,-44,-12.75,8528083,8769344,139240254,8528083,-12.75,97.25,6.12,6.12,2775879516,6.62,6.62,2775879516 +디와이디,219550,17,569,5,-47,-7.63,8144443,4218178,118427651,8144443,-7.63,193.08,6.88,6.88,4430185882,6.57,6.57,4430185882 +대한해운,005880,18,1849,2,57,3.18,7662882,2668385,321209950,7662882,3.18,287.17,2.39,2.39,14175764524,2.39,2.39,14175764524 +금양,001570,19,21350,2,2160,11.26,7649076,12677978,63967196,7649076,11.26,60.33,11.96,11.96,164700578260,12.06,12.06,164700578260 +삼성전자,005930,20,57200,5,-1000,-1.72,7456158,22198428,5969782550,7456158,-1.72,33.59,0.12,0.12,428044652300,0.13,0.13,428044652300 +삼성공조,006660,21,15600,2,2080,15.38,6916570,780431,8126314,6916570,15.38,886.25,85.11,85.11,110300064050,87.01,87.01,110300064050 +KODEX 인버스,114800,22,4405,2,45,1.03,6709256,15492885,135200000,6709256,1.03,43.31,4.96,4.96,29543554215,4.96,4.96,29543554215 +두산에너빌리티,034020,23,28150,5,-800,-2.76,6641586,10117896,640561146,6641586,-2.76,65.64,1.04,1.04,186272976750,1.03,1.03,186272976750 +소룩스,290690,24,2990,2,160,5.65,6630633,3818338,48498743,6630633,5.65,173.65,13.67,13.67,20470559080,14.12,14.12,20470559080 +KODEX 레버리지,122630,25,16380,5,-380,-2.27,6613219,10899373,125100000,6613219,-2.27,60.68,5.29,5.29,108548174850,5.30,5.30,108548174850 +TS트릴리온,317240,26,305,5,-33,-9.76,6493279,82292552,107240922,6493279,-9.76,7.89,6.05,6.05,2029060091,6.20,6.20,2029060091 +클리노믹스,352770,27,540,5,-44,-7.53,6384635,26394136,38886113,6384635,-7.53,24.19,16.42,16.42,3682666183,17.54,17.54,3682666183 +이스트아시아홀딩스,900110,28,50,2,1,2.04,6359116,17015616,542650588,6359116,2.04,37.37,1.17,1.17,315815725,1.16,1.16,315815725 +휴림로봇,090710,29,2610,5,-145,-5.26,6034902,18422696,109623165,6034902,-5.26,32.76,5.51,5.51,15676649880,5.48,5.48,15676649880 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,74,2,4,5.71,5802123,2290714,633000000,5802123,5.71,253.29,0.92,0.92,424208194,0.91,0.91,424208194 diff --git a/top30/20250224/top30-av-20250224-111001.csv b/top30/20250224/top30-av-20250224-111001.csv new file mode 100644 index 000000000000..d6e3e9d1cc38 --- /dev/null +++ b/top30/20250224/top30-av-20250224-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,64256228,119437064,642700000,64256228,2.12,53.80,10.00,10.00,138708096275,9.97,9.97,138708096275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,2,3,3.49,37467311,11089148,1497000000,37467311,3.49,337.87,2.50,2.50,3369672762,2.53,2.53,3369672762 +흥아해운,003280,3,1910,2,115,6.41,34822774,1923889,240424899,34822774,6.41,1810.02,14.48,14.48,68009457913,14.81,14.81,68009457913 +원익홀딩스,030530,4,4250,5,-90,-2.07,32343029,23480004,77237981,32343029,-2.07,137.75,41.87,41.87,144776075565,44.10,44.10,144776075565 +오리엔트바이오,002630,5,1789,2,102,6.05,21265550,28228460,118583005,21265550,6.05,75.33,17.93,17.93,39174608796,18.47,18.47,39174608796 +랩지노믹스,084650,6,2935,2,360,13.98,20615345,1006268,74239990,20615345,13.98,2048.69,27.77,27.77,61079184605,28.03,28.03,61079184605 +HMM,011200,7,20950,2,2280,12.21,19024372,1438535,881039496,19024372,12.21,1322.48,2.16,2.16,397373335530,2.15,2.15,397373335530 +휴마시스,205470,8,1779,2,126,7.62,17221895,418557,129375009,17221895,7.62,4114.59,13.31,13.31,31291823124,13.60,13.60,31291823124 +삼성중공업,010140,9,14110,2,740,5.53,17119602,13079911,880000000,17119602,5.53,130.88,1.95,1.95,234383323520,1.89,1.89,234383323520 +KODEX 코스닥150선물인버스,251340,10,3605,2,35,0.98,15664348,23409910,77100000,15664348,0.98,66.91,20.32,20.32,56497020040,20.33,20.33,56497020040 +위너스,479960,11,29000,2,20500,241.18,15055803,0,6851000,15055803,241.18,0.00,219.76,219.76,408118425900,205.42,205.42,408118425900 +오리엔트정공,065500,12,6860,2,940,15.88,14849656,4916358,31742912,14849656,15.88,302.05,46.78,46.78,102539365250,47.09,47.09,102539365250 +KODEX 2차전지산업레버리지,462330,13,1497,2,26,1.77,12636132,15790481,156600000,12636132,1.77,80.02,8.07,8.07,19003899722,8.11,8.11,19003899722 +KODEX 코스닥150레버리지,233740,14,8745,5,-170,-1.91,11515578,16686251,191800000,11515578,-1.91,69.01,6.00,6.00,100819392230,6.01,6.01,100819392230 +LB인베스트먼트,309960,15,4390,5,-100,-2.23,10164519,4712577,23217239,10164519,-2.23,215.69,43.78,43.78,47901458555,47.00,47.00,47901458555 +썸에이지,208640,16,300,5,-45,-13.04,8767333,8769344,139240254,8767333,-13.04,99.98,6.30,6.30,2847543512,6.82,6.82,2847543512 +디와이디,219550,17,553,5,-63,-10.23,8440203,4218178,118427651,8440203,-10.23,200.09,7.13,7.13,4595331665,7.02,7.02,4595331665 +포니링크,064800,18,1532,1,353,29.94,8229046,188408,127807298,8229046,29.94,4367.67,6.44,6.44,11927868116,6.09,6.09,11927868116 +이스트아시아홀딩스,900110,19,49,3,0,0.00,8075435,17015616,542650588,8075435,0.00,47.46,1.49,1.49,401559545,1.51,1.51,401559545 +금양,001570,20,21150,2,1960,10.21,7835829,12677978,63967196,7835829,10.21,61.81,12.25,12.25,168668809260,12.47,12.47,168668809260 +대한해운,005880,21,1841,2,49,2.73,7831408,2668385,321209950,7831408,2.73,293.49,2.44,2.44,14486097472,2.45,2.45,14486097472 +삼성전자,005930,22,57400,5,-800,-1.37,7786612,22198428,5969782550,7786612,-1.37,35.08,0.13,0.13,446968413900,0.13,0.13,446968413900 +KODEX 레버리지,122630,23,16390,5,-370,-2.21,6967179,10899373,125100000,6967179,-2.21,63.92,5.57,5.57,114339571195,5.58,5.58,114339571195 +삼성공조,006660,24,15800,2,2280,16.86,6966766,780431,8126314,6966766,16.86,892.68,85.73,85.73,111085440570,86.52,86.52,111085440570 +KODEX 인버스,114800,25,4405,2,45,1.03,6933876,15492885,135200000,6933876,1.03,44.76,5.13,5.13,30534205455,5.13,5.13,30534205455 +두산에너빌리티,034020,26,28150,5,-800,-2.76,6814041,10117896,640561146,6814041,-2.76,67.35,1.06,1.06,191132201800,1.06,1.06,191132201800 +소룩스,290690,27,2970,2,140,4.95,6797229,3818338,48498743,6797229,4.95,178.02,14.02,14.02,20965708550,14.56,14.56,20965708550 +TS트릴리온,317240,28,304,5,-34,-10.06,6665716,82292552,107240922,6665716,-10.06,8.10,6.22,6.22,2081460545,6.38,6.38,2081460545 +클리노믹스,352770,29,538,5,-46,-7.88,6627213,26394136,38886113,6627213,-7.88,25.11,17.04,17.04,3813048815,18.23,18.23,3813048815 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,73,2,3,4.29,6396520,2290714,633000000,6396520,4.29,279.24,1.01,1.01,467740373,1.01,1.01,467740373 diff --git a/top30/20250224/top30-av-20250224-112001.csv b/top30/20250224/top30-av-20250224-112001.csv new file mode 100644 index 000000000000..5032f91413ae --- /dev/null +++ b/top30/20250224/top30-av-20250224-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,65539824,119437064,642700000,65539824,1.89,54.87,10.20,10.20,141480454155,10.19,10.19,141480454155 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37479514,11089148,1497000000,37479514,4.65,337.98,2.50,2.50,3370771032,2.50,2.50,3370771032 +흥아해운,003280,3,1910,2,115,6.41,35134220,1923889,240424899,35134220,6.41,1826.21,14.61,14.61,68603701304,14.94,14.94,68603701304 +원익홀딩스,030530,4,4200,5,-140,-3.23,32899650,23480004,77237981,32899650,-3.23,140.12,42.60,42.60,147110369170,45.35,45.35,147110369170 +오리엔트바이오,002630,5,1807,2,120,7.11,21715798,28228460,118583005,21715798,7.11,76.93,18.31,18.31,39987688856,18.66,18.66,39987688856 +랩지노믹스,084650,6,2935,2,360,13.98,21049294,1006268,74239990,21049294,13.98,2091.82,28.35,28.35,62350349935,28.61,28.61,62350349935 +HMM,011200,7,20900,2,2230,11.94,19539417,1438535,881039496,19539417,11.94,1358.29,2.22,2.22,408110221730,2.22,2.22,408110221730 +삼성중공업,010140,8,14180,2,810,6.06,18893377,13079911,880000000,18893377,6.06,144.45,2.15,2.15,259507024640,2.08,2.08,259507024640 +휴마시스,205470,9,1782,2,129,7.80,17534645,418557,129375009,17534645,7.80,4189.31,13.55,13.55,31847779257,13.81,13.81,31847779257 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16445581,23409910,77100000,16445581,0.84,70.25,21.33,21.33,59310831840,21.37,21.37,59310831840 +오리엔트정공,065500,11,6930,2,1010,17.06,15282604,4916358,31742912,15282604,17.06,310.85,48.14,48.14,105537285880,47.98,47.98,105537285880 +위너스,479960,12,29250,2,20750,244.12,15266597,0,6851000,15266597,244.12,0.00,222.84,222.84,414259663700,206.72,206.72,414259663700 +KODEX 2차전지산업레버리지,462330,13,1511,2,40,2.72,12830273,15790481,156600000,12830273,2.72,81.25,8.19,8.19,19295695586,8.15,8.15,19295695586 +KODEX 코스닥150레버리지,233740,14,8775,5,-140,-1.57,12189340,16686251,191800000,12189340,-1.57,73.05,6.36,6.36,106726037550,6.34,6.34,106726037550 +LB인베스트먼트,309960,15,4350,5,-140,-3.12,10285471,4712577,23217239,10285471,-3.12,218.26,44.30,44.30,48428926765,47.95,47.95,48428926765 +썸에이지,208640,16,299,5,-46,-13.33,8934868,8769344,139240254,8934868,-13.33,101.89,6.42,6.42,2897501453,6.96,6.96,2897501453 +포니링크,064800,17,1532,1,353,29.94,8767258,188408,127807298,8767258,29.94,4653.34,6.86,6.86,12752408900,6.51,6.51,12752408900 +디와이디,219550,18,548,5,-68,-11.04,8570311,4218178,118427651,8570311,-11.04,203.18,7.24,7.24,4667003140,7.19,7.19,4667003140 +이스트아시아홀딩스,900110,19,51,2,2,4.08,8259059,17015616,542650588,8259059,4.08,48.54,1.52,1.52,410871475,1.48,1.48,410871475 +삼성전자,005930,20,57400,5,-800,-1.37,7936498,22198428,5969782550,7936498,-1.37,35.75,0.13,0.13,455567559900,0.13,0.13,455567559900 +대한해운,005880,21,1839,2,47,2.62,7917517,2668385,321209950,7917517,2.62,296.72,2.46,2.46,14644331519,2.48,2.48,14644331519 +금양,001570,22,21350,2,2160,11.26,7912322,12677978,63967196,7912322,11.26,62.41,12.37,12.37,170300893460,12.47,12.47,170300893460 +KODEX 인버스,114800,23,4400,2,40,0.92,7643298,15492885,135200000,7643298,0.92,49.33,5.65,5.65,33656429765,5.66,5.66,33656429765 +KODEX 레버리지,122630,24,16430,5,-330,-1.97,7623887,10899373,125100000,7623887,-1.97,69.95,6.09,6.09,125121913405,6.09,6.09,125121913405 +삼성공조,006660,25,15820,2,2300,17.01,7019209,780431,8126314,7019209,17.01,899.40,86.38,86.38,111913598350,87.05,87.05,111913598350 +메가터치,446540,26,4515,2,875,24.04,6942627,231194,20771000,6942627,24.04,3002.94,33.42,33.42,29481638450,31.44,31.44,29481638450 +두산에너빌리티,034020,27,28150,5,-800,-2.76,6886967,10117896,640561146,6886967,-2.76,68.07,1.08,1.08,193184608800,1.07,1.07,193184608800 +소룩스,290690,28,2970,2,140,4.95,6870352,3818338,48498743,6870352,4.95,179.93,14.17,14.17,21182580545,14.71,14.71,21182580545 +TS트릴리온,317240,29,304,5,-34,-10.06,6775982,82292552,107240922,6775982,-10.06,8.23,6.32,6.32,2114858841,6.49,6.49,2114858841 +클리노믹스,352770,30,549,5,-35,-5.99,6764495,26394136,38886113,6764495,-5.99,25.63,17.40,17.40,3886971610,18.21,18.21,3886971610 diff --git a/top30/20250224/top30-av-20250224-113000.csv b/top30/20250224/top30-av-20250224-113000.csv new file mode 100644 index 000000000000..2fbf19d0804c --- /dev/null +++ b/top30/20250224/top30-av-20250224-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,65798270,119437064,642700000,65798270,1.65,55.09,10.24,10.24,142037691190,10.26,10.26,142037691190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37479514,11089148,1497000000,37479514,4.65,337.98,2.50,2.50,3370771032,2.50,2.50,3370771032 +흥아해운,003280,3,1916,2,121,6.74,35316830,1923889,240424899,35316830,6.74,1835.70,14.69,14.69,68952726827,14.97,14.97,68952726827 +원익홀딩스,030530,4,4230,5,-110,-2.53,33160378,23480004,77237981,33160378,-2.53,141.23,42.93,42.93,148206083795,45.36,45.36,148206083795 +오리엔트바이오,002630,5,1802,2,115,6.82,22082238,28228460,118583005,22082238,6.82,78.23,18.62,18.62,40648806016,19.02,19.02,40648806016 +랩지노믹스,084650,6,2955,2,380,14.76,21374360,1006268,74239990,21374360,14.76,2124.12,28.79,28.79,63308272450,28.86,28.86,63308272450 +삼성중공업,010140,7,14150,2,780,5.83,19966574,13079911,880000000,19966574,5.83,152.65,2.27,2.27,274734311430,2.21,2.21,274734311430 +HMM,011200,8,20950,2,2280,12.21,19729548,1438535,881039496,19729548,12.21,1371.50,2.24,2.24,412088508330,2.23,2.23,412088508330 +휴마시스,205470,9,1779,2,126,7.62,17640628,418557,129375009,17640628,7.62,4214.63,13.64,13.64,32036288954,13.92,13.92,32036288954 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16618322,23409910,77100000,16618322,0.84,70.99,21.55,21.55,59932610360,21.59,21.59,59932610360 +오리엔트정공,065500,11,6860,2,940,15.88,15484277,4916358,31742912,15484277,15.88,314.95,48.78,48.78,106930643610,49.11,49.11,106930643610 +위너스,479960,12,29050,2,20550,241.76,15380814,0,6851000,15380814,241.76,0.00,224.50,224.50,417603557350,209.83,209.83,417603557350 +KODEX 2차전지산업레버리지,462330,13,1516,2,45,3.06,13011452,15790481,156600000,13011452,3.06,82.40,8.31,8.31,19569428330,8.24,8.24,19569428330 +KODEX 코스닥150레버리지,233740,14,8790,5,-125,-1.40,12470185,16686251,191800000,12470185,-1.40,74.73,6.50,6.50,109192541605,6.48,6.48,109192541605 +LB인베스트먼트,309960,15,4300,5,-190,-4.23,10401361,4712577,23217239,10401361,-4.23,220.71,44.80,44.80,48928598600,49.01,49.01,48928598600 +썸에이지,208640,16,300,5,-45,-13.04,9001438,8769344,139240254,9001438,-13.04,102.65,6.46,6.46,2917361407,6.98,6.98,2917361407 +이스트아시아홀딩스,900110,17,51,2,2,4.08,8825259,17015616,542650588,8825259,4.08,51.87,1.63,1.63,439686099,1.59,1.59,439686099 +포니링크,064800,18,1532,1,353,29.94,8797250,188408,127807298,8797250,29.94,4669.25,6.88,6.88,12798356644,6.54,6.54,12798356644 +디와이디,219550,19,544,5,-72,-11.69,8720629,4218178,118427651,8720629,-11.69,206.74,7.36,7.36,4749138872,7.37,7.37,4749138872 +삼성공조,006660,20,16770,2,3250,24.04,8159937,780431,8126314,8159937,24.04,1045.57,100.41,100.41,130766319450,95.96,95.96,130766319450 +삼성전자,005930,21,57400,5,-800,-1.37,8154722,22198428,5969782550,8154722,-1.37,36.74,0.14,0.14,468096225800,0.14,0.14,468096225800 +대한해운,005880,22,1842,2,50,2.79,8008584,2668385,321209950,8008584,2.79,300.13,2.49,2.49,14811877638,2.50,2.50,14811877638 +금양,001570,23,21550,2,2360,12.30,8003048,12677978,63967196,8003048,12.30,63.13,12.51,12.51,172247033210,12.50,12.50,172247033210 +KODEX 레버리지,122630,24,16425,5,-335,-2.00,7923273,10899373,125100000,7923273,-2.00,72.69,6.33,6.33,130042748730,6.33,6.33,130042748730 +KODEX 인버스,114800,25,4405,2,45,1.03,7748257,15492885,135200000,7748257,1.03,50.01,5.73,5.73,34118272600,5.73,5.73,34118272600 +메가터치,446540,26,4340,2,700,19.23,7642533,231194,20771000,7642533,19.23,3305.68,36.79,36.79,32571657510,36.13,36.13,32571657510 +TS트릴리온,317240,27,301,5,-37,-10.95,7110442,82292552,107240922,7110442,-10.95,8.64,6.63,6.63,2215489835,6.86,6.86,2215489835 +클리노믹스,352770,28,561,5,-23,-3.94,7106176,26394136,38886113,7106176,-3.94,26.92,18.27,18.27,4079153694,18.70,18.70,4079153694 +두산에너빌리티,034020,29,28150,5,-800,-2.76,6961991,10117896,640561146,6961991,-2.76,68.81,1.09,1.09,195295987500,1.08,1.08,195295987500 +소룩스,290690,30,2995,2,165,5.83,6905347,3818338,48498743,6905347,5.83,180.85,14.24,14.24,21286979695,14.66,14.66,21286979695 diff --git a/top30/20250224/top30-av-20250224-114001.csv b/top30/20250224/top30-av-20250224-114001.csv new file mode 100644 index 000000000000..60febdbe5199 --- /dev/null +++ b/top30/20250224/top30-av-20250224-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,67105762,119437064,642700000,67105762,1.65,56.19,10.44,10.44,144861686925,10.46,10.46,144861686925 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37485583,11089148,1497000000,37485583,4.65,338.04,2.50,2.50,3371317226,2.50,2.50,3371317226 +흥아해운,003280,3,1913,2,118,6.57,35488285,1923889,240424899,35488285,6.57,1844.61,14.76,14.76,69281449580,15.06,15.06,69281449580 +원익홀딩스,030530,4,4270,5,-70,-1.61,33486970,23480004,77237981,33486970,-1.61,142.62,43.36,43.36,149599029540,45.36,45.36,149599029540 +오리엔트바이오,002630,5,1780,2,93,5.51,22329785,28228460,118583005,22329785,5.51,79.10,18.83,18.83,41091543002,19.47,19.47,41091543002 +랩지노믹스,084650,6,2965,2,390,15.15,21582917,1006268,74239990,21582917,15.15,2144.85,29.07,29.07,63927062000,29.04,29.04,63927062000 +삼성중공업,010140,7,14250,2,880,6.58,21269082,13079911,880000000,21269082,6.58,162.61,2.42,2.42,293190865180,2.34,2.34,293190865180 +HMM,011200,8,20900,2,2230,11.94,20097895,1438535,881039496,20097895,11.94,1397.11,2.28,2.28,419822588080,2.28,2.28,419822588080 +휴마시스,205470,9,1777,2,124,7.50,17780565,418557,129375009,17780565,7.50,4248.06,13.74,13.74,32285244893,14.04,14.04,32285244893 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16699345,23409910,77100000,16699345,0.84,71.33,21.66,21.66,60224285140,21.70,21.70,60224285140 +오리엔트정공,065500,11,6850,2,930,15.71,15626276,4916358,31742912,15626276,15.71,317.84,49.23,49.23,107906788320,49.63,49.63,107906788320 +위너스,479960,12,29200,2,20700,243.53,15497571,0,6851000,15497571,243.53,0.00,226.21,226.21,420987868150,210.44,210.44,420987868150 +KODEX 2차전지산업레버리지,462330,13,1513,2,42,2.86,13172720,15790481,156600000,13172720,2.86,83.42,8.41,8.41,19813637653,8.36,8.36,19813637653 +KODEX 코스닥150레버리지,233740,14,8790,5,-125,-1.40,12682849,16686251,191800000,12682849,-1.40,76.01,6.61,6.61,111061907750,6.59,6.59,111061907750 +LB인베스트먼트,309960,15,4260,5,-230,-5.12,10492553,4712577,23217239,10492553,-5.12,222.65,45.19,45.19,49318529655,49.86,49.86,49318529655 +썸에이지,208640,16,301,5,-44,-12.75,9084297,8769344,139240254,9084297,-12.75,103.59,6.52,6.52,2942241524,7.02,7.02,2942241524 +삼성공조,006660,17,16980,2,3460,25.59,8947829,780431,8126314,8947829,25.59,1146.52,110.11,110.11,144038352200,104.39,104.39,144038352200 +디와이디,219550,18,543,5,-73,-11.85,8885538,4218178,118427651,8885538,-11.85,210.65,7.50,7.50,4838364305,7.52,7.52,4838364305 +이스트아시아홀딩스,900110,19,51,2,2,4.08,8870703,17015616,542650588,8870703,4.08,52.13,1.63,1.63,441984617,1.60,1.60,441984617 +포니링크,064800,20,1532,1,353,29.94,8815493,188408,127807298,8815493,29.94,4678.94,6.90,6.90,12826304920,6.55,6.55,12826304920 +삼성전자,005930,21,57400,5,-800,-1.37,8307072,22198428,5969782550,8307072,-1.37,37.42,0.14,0.14,476839207200,0.14,0.14,476839207200 +메가터치,446540,22,4290,2,650,17.86,8090592,231194,20771000,8090592,17.86,3499.48,38.95,38.95,34497208855,38.71,38.71,34497208855 +금양,001570,23,21750,2,2560,13.34,8086483,12677978,63967196,8086483,13.34,63.78,12.64,12.64,174054057560,12.51,12.51,174054057560 +대한해운,005880,24,1844,2,52,2.90,8085134,2668385,321209950,8085134,2.90,303.00,2.52,2.52,14953078274,2.52,2.52,14953078274 +KODEX 레버리지,122630,25,16420,5,-340,-2.03,8061900,10899373,125100000,8061900,-2.03,73.97,6.44,6.44,132319673465,6.44,6.44,132319673465 +KODEX 인버스,114800,26,4405,2,45,1.03,7869587,15492885,135200000,7869587,1.03,50.79,5.82,5.82,34652423530,5.82,5.82,34652423530 +클리노믹스,352770,27,581,5,-3,-0.51,7551066,26394136,38886113,7551066,-0.51,28.61,19.42,19.42,4336882654,19.20,19.20,4336882654 +TS트릴리온,317240,28,302,5,-36,-10.65,7270241,82292552,107240922,7270241,-10.65,8.83,6.78,6.78,2263613912,6.99,6.99,2263613912 +소룩스,290690,29,2940,2,110,3.89,7020199,3818338,48498743,7020199,3.89,183.85,14.48,14.48,21627179130,15.17,15.17,21627179130 +두산에너빌리티,034020,30,28050,5,-900,-3.11,7019953,10117896,640561146,7019953,-3.11,69.38,1.10,1.10,196924309900,1.10,1.10,196924309900 diff --git a/top30/20250224/top30-av-20250224-115000.csv b/top30/20250224/top30-av-20250224-115000.csv new file mode 100644 index 000000000000..b789bc3fd7f3 --- /dev/null +++ b/top30/20250224/top30-av-20250224-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,70320452,119437064,642700000,70320452,2.12,58.88,10.94,10.94,151805492790,10.91,10.91,151805492790 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,2,3,3.49,37685583,11089148,1497000000,37685583,3.49,339.84,2.52,2.52,3389117226,2.54,2.54,3389117226 +흥아해운,003280,3,1898,2,103,5.74,35851861,1923889,240424899,35851861,5.74,1863.51,14.91,14.91,69974177908,15.33,15.33,69974177908 +원익홀딩스,030530,4,4255,5,-85,-1.96,33655549,23480004,77237981,33655549,-1.96,143.34,43.57,43.57,150319418885,45.74,45.74,150319418885 +오리엔트바이오,002630,5,1803,2,116,6.88,22579571,28228460,118583005,22579571,6.88,79.99,19.04,19.04,41539075470,19.43,19.43,41539075470 +삼성중공업,010140,6,14280,2,910,6.81,22298219,13079911,880000000,22298219,6.81,170.48,2.53,2.53,307873868970,2.45,2.45,307873868970 +랩지노믹스,084650,7,2945,2,370,14.37,21730328,1006268,74239990,21730328,14.37,2159.50,29.27,29.27,64361691310,29.44,29.44,64361691310 +HMM,011200,8,20800,2,2130,11.41,20380629,1438535,881039496,20380629,11.41,1416.76,2.31,2.31,425712066280,2.32,2.32,425712066280 +휴마시스,205470,9,1780,2,127,7.68,17952009,418557,129375009,17952009,7.68,4289.02,13.88,13.88,32590090773,14.15,14.15,32590090773 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16842514,23409910,77100000,16842514,0.84,71.95,21.85,21.85,60739671750,21.88,21.88,60739671750 +오리엔트정공,065500,11,6940,2,1020,17.23,15913032,4916358,31742912,15913032,17.23,323.68,50.13,50.13,109896718560,49.89,49.89,109896718560 +위너스,479960,12,29000,2,20500,241.18,15567829,0,6851000,15567829,241.18,0.00,227.23,227.23,423030588350,212.92,212.92,423030588350 +KODEX 2차전지산업레버리지,462330,13,1515,2,44,2.99,13262054,15790481,156600000,13262054,2.99,83.99,8.47,8.47,19948798263,8.41,8.41,19948798263 +KODEX 코스닥150레버리지,233740,14,8790,5,-125,-1.40,12827388,16686251,191800000,12827388,-1.40,76.87,6.69,6.69,112332399845,6.66,6.66,112332399845 +LB인베스트먼트,309960,15,4265,5,-225,-5.01,10520395,4712577,23217239,10520395,-5.01,223.24,45.31,45.31,49437380565,49.93,49.93,49437380565 +삼성공조,006660,16,16740,2,3220,23.82,9377092,780431,8126314,9377092,23.82,1201.53,115.39,115.39,151274602610,111.20,111.20,151274602610 +썸에이지,208640,17,299,5,-46,-13.33,9350758,8769344,139240254,9350758,-13.33,106.63,6.72,6.72,3021537029,7.26,7.26,3021537029 +디와이디,219550,18,543,5,-73,-11.85,8944054,4218178,118427651,8944054,-11.85,212.04,7.55,7.55,4870078612,7.57,7.57,4870078612 +이스트아시아홀딩스,900110,19,51,2,2,4.08,8921222,17015616,542650588,8921222,4.08,52.43,1.64,1.64,444537821,1.61,1.61,444537821 +포니링크,064800,20,1532,1,353,29.94,8839144,188408,127807298,8839144,29.94,4691.49,6.92,6.92,12862538252,6.57,6.57,12862538252 +메가터치,446540,21,4350,2,710,19.51,8735791,231194,20771000,8735791,19.51,3778.55,42.06,42.06,37330452035,41.32,41.32,37330452035 +삼성전자,005930,22,57300,5,-900,-1.55,8442353,22198428,5969782550,8442353,-1.55,38.03,0.14,0.14,484594702100,0.14,0.14,484594702100 +금양,001570,23,22100,2,2910,15.16,8359173,12677978,63967196,8359173,15.16,65.93,13.07,13.07,180040087610,12.74,12.74,180040087610 +대한해운,005880,24,1846,2,54,3.01,8165947,2668385,321209950,8165947,3.01,306.03,2.54,2.54,15102019817,2.55,2.55,15102019817 +KODEX 레버리지,122630,25,16415,5,-345,-2.06,8140373,10899373,125100000,8140373,-2.06,74.69,6.51,6.51,133607818400,6.51,6.51,133607818400 +KODEX 인버스,114800,26,4400,2,40,0.92,8020695,15492885,135200000,8020695,0.92,51.77,5.93,5.93,35317725540,5.94,5.94,35317725540 +클리노믹스,352770,27,580,5,-4,-0.68,7765489,26394136,38886113,7765489,-0.68,29.42,19.97,19.97,4462076469,19.78,19.78,4462076469 +TS트릴리온,317240,28,304,5,-34,-10.06,7445538,82292552,107240922,7445538,-10.06,9.05,6.94,6.94,2316625500,7.11,7.11,2316625500 +두산에너빌리티,034020,29,28100,5,-850,-2.94,7074665,10117896,640561146,7074665,-2.94,69.92,1.10,1.10,198459365300,1.10,1.10,198459365300 +소룩스,290690,30,2965,2,135,4.77,7066661,3818338,48498743,7066661,4.77,185.07,14.57,14.57,21764344260,15.14,15.14,21764344260 diff --git a/top30/20250224/top30-av-20250224-120000.csv b/top30/20250224/top30-av-20250224-120000.csv new file mode 100644 index 000000000000..d1df12786746 --- /dev/null +++ b/top30/20250224/top30-av-20250224-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,71762754,119437064,642700000,71762754,2.12,60.08,11.17,11.17,154921078825,11.13,11.13,154921078825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37686802,11089148,1497000000,37686802,4.65,339.85,2.52,2.52,3389226936,2.52,2.52,3389226936 +흥아해운,003280,3,1898,2,103,5.74,36304228,1923889,240424899,36304228,5.74,1887.02,15.10,15.10,70831674542,15.52,15.52,70831674542 +원익홀딩스,030530,4,4265,5,-75,-1.73,33891284,23480004,77237981,33891284,-1.73,144.34,43.88,43.88,151328523905,45.94,45.94,151328523905 +삼성중공업,010140,5,14380,2,1010,7.55,23709468,13079911,880000000,23709468,7.55,181.27,2.69,2.69,328142119370,2.59,2.59,328142119370 +오리엔트바이오,002630,6,1802,2,115,6.82,22791944,28228460,118583005,22791944,6.82,80.74,19.22,19.22,41920815426,19.62,19.62,41920815426 +랩지노믹스,084650,7,2955,2,380,14.76,21876103,1006268,74239990,21876103,14.76,2173.98,29.47,29.47,64792044840,29.53,29.53,64792044840 +HMM,011200,8,20600,2,1930,10.34,21330122,1438535,881039496,21330122,10.34,1482.77,2.42,2.42,445241887130,2.45,2.45,445241887130 +휴마시스,205470,9,1776,2,123,7.44,18067230,418557,129375009,18067230,7.44,4316.55,13.97,13.97,32794810623,14.27,14.27,32794810623 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16870729,23409910,77100000,16870729,0.84,72.07,21.88,21.88,60841205360,21.92,21.92,60841205360 +오리엔트정공,065500,11,6950,2,1030,17.40,16211635,4916358,31742912,16211635,17.40,329.75,51.07,51.07,111966915000,50.75,50.75,111966915000 +위너스,479960,12,28650,2,20150,237.06,15682726,0,6851000,15682726,237.06,0.00,228.91,228.91,426334846800,217.21,217.21,426334846800 +KODEX 2차전지산업레버리지,462330,13,1517,2,46,3.13,13374686,15790481,156600000,13374686,3.13,84.70,8.54,8.54,20119359593,8.47,8.47,20119359593 +KODEX 코스닥150레버리지,233740,14,8805,5,-110,-1.23,13023659,16686251,191800000,13023659,-1.23,78.05,6.79,6.79,114058632460,6.75,6.75,114058632460 +LB인베스트먼트,309960,15,4235,5,-255,-5.68,10601334,4712577,23217239,10601334,-5.68,224.96,45.66,45.66,49779739660,50.63,50.63,49779739660 +삼성공조,006660,16,16790,2,3270,24.19,9616508,780431,8126314,9616508,24.19,1232.20,118.34,118.34,155291659540,113.82,113.82,155291659540 +썸에이지,208640,17,299,5,-46,-13.33,9461228,8769344,139240254,9461228,-13.33,107.89,6.79,6.79,3054633841,7.34,7.34,3054633841 +이스트아시아홀딩스,900110,18,51,2,2,4.08,9194240,17015616,542650588,9194240,4.08,54.03,1.69,1.69,458274699,1.66,1.66,458274699 +디와이디,219550,19,543,5,-73,-11.85,8972822,4218178,118427651,8972822,-11.85,212.72,7.58,7.58,4885665614,7.60,7.60,4885665614 +메가터치,446540,20,4295,2,655,17.99,8970576,231194,20771000,8970576,17.99,3880.11,43.19,43.19,38340868700,42.98,42.98,38340868700 +포니링크,064800,21,1532,1,353,29.94,8870284,188408,127807298,8870284,29.94,4708.02,6.94,6.94,12910244732,6.59,6.59,12910244732 +삼성전자,005930,22,57300,5,-900,-1.55,8706742,22198428,5969782550,8706742,-1.55,39.22,0.15,0.15,499741292200,0.15,0.15,499741292200 +금양,001570,23,21850,2,2660,13.86,8463127,12677978,63967196,8463127,13.86,66.75,13.23,13.23,182315435110,13.04,13.04,182315435110 +대한해운,005880,24,1839,2,47,2.62,8349900,2668385,321209950,8349900,2.62,312.92,2.60,2.60,15440478340,2.61,2.61,15440478340 +KODEX 레버리지,122630,25,16400,5,-360,-2.15,8302481,10899373,125100000,8302481,-2.15,76.17,6.64,6.64,136268327695,6.64,6.64,136268327695 +KODEX 인버스,114800,26,4410,2,50,1.15,8249167,15492885,135200000,8249167,1.15,53.24,6.10,6.10,36324128800,6.09,6.09,36324128800 +클리노믹스,352770,27,571,5,-13,-2.23,7936430,26394136,38886113,7936430,-2.23,30.07,20.41,20.41,4560077063,20.54,20.54,4560077063 +TS트릴리온,317240,28,303,5,-35,-10.36,7559520,82292552,107240922,7559520,-10.36,9.19,7.05,7.05,2351148865,7.24,7.24,2351148865 +소룩스,290690,29,2985,2,155,5.48,7125096,3818338,48498743,7125096,5.48,186.60,14.69,14.69,21938653995,15.15,15.15,21938653995 +두산에너빌리티,034020,30,28050,5,-900,-3.11,7118038,10117896,640561146,7118038,-3.11,70.35,1.11,1.11,199676484500,1.11,1.11,199676484500 diff --git a/top30/20250224/top30-av-20250224-121001.csv b/top30/20250224/top30-av-20250224-121001.csv new file mode 100644 index 000000000000..1c0ff962a3ad --- /dev/null +++ b/top30/20250224/top30-av-20250224-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,72183109,119437064,642700000,72183109,2.12,60.44,11.23,11.23,155830948395,11.20,11.20,155830948395 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37686802,11089148,1497000000,37686802,4.65,339.85,2.52,2.52,3389226936,2.52,2.52,3389226936 +흥아해운,003280,3,1897,2,102,5.68,36446641,1923889,240424899,36446641,5.68,1894.43,15.16,15.16,71101189909,15.59,15.59,71101189909 +원익홀딩스,030530,4,4270,5,-70,-1.61,33953403,23480004,77237981,33953403,-1.61,144.61,43.96,43.96,151594256000,45.96,45.96,151594256000 +삼성중공업,010140,5,14290,2,920,6.88,25042795,13079911,880000000,25042795,6.88,191.46,2.85,2.85,347127201950,2.76,2.76,347127201950 +오리엔트바이오,002630,6,1803,2,116,6.88,23125157,28228460,118583005,23125157,6.88,81.92,19.50,19.50,42522873878,19.89,19.89,42522873878 +랩지노믹스,084650,7,2955,2,380,14.76,22058562,1006268,74239990,22058562,14.76,2192.12,29.71,29.71,65333135135,29.78,29.78,65333135135 +HMM,011200,8,20750,2,2080,11.14,21567607,1438535,881039496,21567607,11.14,1499.28,2.45,2.45,450144429180,2.46,2.46,450144429180 +휴마시스,205470,9,1773,2,120,7.26,18166691,418557,129375009,18166691,7.26,4340.31,14.04,14.04,32971242778,14.37,14.37,32971242778 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,16907241,23409910,77100000,16907241,0.84,72.22,21.93,21.93,60972547725,21.97,21.97,60972547725 +오리엔트정공,065500,11,6970,2,1050,17.74,16653545,4916358,31742912,16653545,17.74,338.74,52.46,52.46,115058282920,52.00,52.00,115058282920 +위너스,479960,12,28100,2,19600,230.59,15870012,0,6851000,15870012,230.59,0.00,231.65,231.65,431653115250,224.22,224.22,431653115250 +KODEX 2차전지산업레버리지,462330,13,1516,2,45,3.06,13562876,15790481,156600000,13562876,3.06,85.89,8.66,8.66,20404778447,8.59,8.59,20404778447 +KODEX 코스닥150레버리지,233740,14,8795,5,-120,-1.35,13171539,16686251,191800000,13171539,-1.35,78.94,6.87,6.87,115358828085,6.84,6.84,115358828085 +LB인베스트먼트,309960,15,4215,5,-275,-6.12,10654940,4712577,23217239,10654940,-6.12,226.10,45.89,45.89,50005570475,51.10,51.10,50005570475 +삼성공조,006660,16,16700,2,3180,23.52,9735993,780431,8126314,9735993,23.52,1247.51,119.81,119.81,157293634060,115.90,115.90,157293634060 +썸에이지,208640,17,298,5,-47,-13.62,9499892,8769344,139240254,9499892,-13.62,108.33,6.82,6.82,3066141468,7.39,7.39,3066141468 +이스트아시아홀딩스,900110,18,51,2,2,4.08,9203208,17015616,542650588,9203208,4.08,54.09,1.70,1.70,458729423,1.66,1.66,458729423 +디와이디,219550,19,538,5,-78,-12.66,9094633,4218178,118427651,9094633,-12.66,215.61,7.68,7.68,4951409559,7.77,7.77,4951409559 +메가터치,446540,20,4280,2,640,17.58,9079141,231194,20771000,9079141,17.58,3927.07,43.71,43.71,38806966030,43.65,43.65,38806966030 +포니링크,064800,21,1532,1,353,29.94,8876046,188408,127807298,8876046,29.94,4711.08,6.94,6.94,12919072116,6.60,6.60,12919072116 +삼성전자,005930,22,57200,5,-1000,-1.72,8848212,22198428,5969782550,8848212,-1.72,39.86,0.15,0.15,507838228000,0.15,0.15,507838228000 +KODEX 레버리지,122630,23,16400,5,-360,-2.15,8585071,10899373,125100000,8585071,-2.15,78.77,6.86,6.86,140899885815,6.87,6.87,140899885815 +금양,001570,24,21850,2,2660,13.86,8527910,12677978,63967196,8527910,13.86,67.27,13.33,13.33,183729557910,13.15,13.15,183729557910 +대한해운,005880,25,1839,2,47,2.62,8427046,2668385,321209950,8427046,2.62,315.81,2.62,2.62,15582178364,2.64,2.64,15582178364 +KODEX 인버스,114800,26,4410,2,50,1.15,8329751,15492885,135200000,8329751,1.15,53.77,6.16,6.16,36679494525,6.15,6.15,36679494525 +클리노믹스,352770,27,560,5,-24,-4.11,8098536,26394136,38886113,8098536,-4.11,30.68,20.83,20.83,4651660795,21.36,21.36,4651660795 +TS트릴리온,317240,28,302,5,-36,-10.65,7720898,82292552,107240922,7720898,-10.65,9.38,7.20,7.20,2399720408,7.41,7.41,2399720408 +두산에너빌리티,034020,29,28150,5,-800,-2.76,7219497,10117896,640561146,7219497,-2.76,71.35,1.13,1.13,202528833900,1.12,1.12,202528833900 +소룩스,290690,30,3000,2,170,6.01,7173312,3818338,48498743,7173312,6.01,187.86,14.79,14.79,22082437405,15.18,15.18,22082437405 diff --git a/top30/20250224/top30-av-20250224-122001.csv b/top30/20250224/top30-av-20250224-122001.csv new file mode 100644 index 000000000000..3c9efa6c5387 --- /dev/null +++ b/top30/20250224/top30-av-20250224-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,73900953,119437064,642700000,73900953,1.89,61.87,11.50,11.50,159541400745,11.49,11.49,159541400745 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,37687163,11089148,1497000000,37687163,4.65,339.86,2.52,2.52,3389259426,2.52,2.52,3389259426 +흥아해운,003280,3,1898,2,103,5.74,36548339,1923889,240424899,36548339,5.74,1899.71,15.20,15.20,71294325884,15.62,15.62,71294325884 +원익홀딩스,030530,4,4325,5,-15,-0.35,34423270,23480004,77237981,34423270,-0.35,146.61,44.57,44.57,153629326885,45.99,45.99,153629326885 +삼성중공업,010140,5,14300,2,930,6.96,25655823,13079911,880000000,25655823,6.96,196.15,2.92,2.92,355874843870,2.83,2.83,355874843870 +오리엔트바이오,002630,6,1780,2,93,5.51,23337802,28228460,118583005,23337802,5.51,82.67,19.68,19.68,42903680063,20.33,20.33,42903680063 +랩지노믹스,084650,7,2940,2,365,14.17,22209642,1006268,74239990,22209642,14.17,2207.13,29.92,29.92,65777916255,30.14,30.14,65777916255 +HMM,011200,8,20800,2,2130,11.41,21818187,1438535,881039496,21818187,11.41,1516.69,2.48,2.48,455341144180,2.48,2.48,455341144180 +휴마시스,205470,9,1769,2,116,7.02,18350250,418557,129375009,18350250,7.02,4384.17,14.18,14.18,33296248639,14.55,14.55,33296248639 +KODEX 코스닥150선물인버스,251340,10,3600,2,30,0.84,17376804,23409910,77100000,17376804,0.84,74.23,22.54,22.54,62660662295,22.58,22.58,62660662295 +오리엔트정공,065500,11,6870,2,950,16.05,16896862,4916358,31742912,16896862,16.05,343.69,53.23,53.23,116742558930,53.53,53.53,116742558930 +위너스,479960,12,30750,2,22250,261.76,16889572,0,6851000,16889572,261.76,0.00,246.53,246.53,462148837200,219.37,219.37,462148837200 +KODEX 2차전지산업레버리지,462330,13,1521,2,50,3.40,13747804,15790481,156600000,13747804,3.40,87.06,8.78,8.78,20686116104,8.68,8.68,20686116104 +KODEX 코스닥150레버리지,233740,14,8810,5,-105,-1.18,13359229,16686251,191800000,13359229,-1.18,80.06,6.97,6.97,117011331710,6.92,6.92,117011331710 +LB인베스트먼트,309960,15,4205,5,-285,-6.35,10691375,4712577,23217239,10691375,-6.35,226.87,46.05,46.05,50159344660,51.38,51.38,50159344660 +삼성공조,006660,16,16570,2,3050,22.56,9903215,780431,8126314,9903215,22.56,1268.94,121.87,121.87,160071670800,118.88,118.88,160071670800 +썸에이지,208640,17,300,5,-45,-13.04,9523976,8769344,139240254,9523976,-13.04,108.61,6.84,6.84,3073347308,7.36,7.36,3073347308 +이스트아시아홀딩스,900110,18,51,2,2,4.08,9517149,17015616,542650588,9517149,4.08,55.93,1.75,1.75,474546148,1.71,1.71,474546148 +메가터치,446540,19,4205,2,565,15.52,9329365,231194,20771000,9329365,15.52,4035.30,44.92,44.92,39863343125,45.64,45.64,39863343125 +디와이디,219550,20,537,5,-79,-12.82,9223023,4218178,118427651,9223023,-12.82,218.65,7.79,7.79,5020384370,7.89,7.89,5020384370 +삼성전자,005930,21,57200,5,-1000,-1.72,8963359,22198428,5969782550,8963359,-1.72,40.38,0.15,0.15,514429586300,0.15,0.15,514429586300 +포니링크,064800,22,1532,1,353,29.94,8880513,188408,127807298,8880513,29.94,4713.45,6.95,6.95,12925915560,6.60,6.60,12925915560 +KODEX 레버리지,122630,23,16420,5,-340,-2.03,8767189,10899373,125100000,8767189,-2.03,80.44,7.01,7.01,143888232495,7.00,7.00,143888232495 +금양,001570,24,21750,2,2560,13.34,8620689,12677978,63967196,8620689,13.34,68.00,13.48,13.48,185761552960,13.35,13.35,185761552960 +대한해운,005880,25,1843,2,51,2.85,8498362,2668385,321209950,8498362,2.85,318.48,2.65,2.65,15713551848,2.65,2.65,15713551848 +KODEX 인버스,114800,26,4400,2,40,0.92,8345959,15492885,135200000,8345959,0.92,53.87,6.17,6.17,36750890750,6.18,6.18,36750890750 +클리노믹스,352770,27,556,5,-28,-4.79,8182012,26394136,38886113,8182012,-4.79,31.00,21.04,21.04,4698369303,21.73,21.73,4698369303 +TS트릴리온,317240,28,303,5,-35,-10.36,7811998,82292552,107240922,7811998,-10.36,9.49,7.28,7.28,2427253394,7.47,7.47,2427253394 +에스아이리소스,065420,29,298,2,54,22.13,7751750,708131,71577299,7751750,22.13,1094.68,10.83,10.83,2237335367,10.49,10.49,2237335367 +두산에너빌리티,034020,30,28100,5,-850,-2.94,7314129,10117896,640561146,7314129,-2.94,72.29,1.14,1.14,205184184200,1.14,1.14,205184184200 diff --git a/top30/20250224/top30-av-20250224-123001.csv b/top30/20250224/top30-av-20250224-123001.csv new file mode 100644 index 000000000000..9e83302195ee --- /dev/null +++ b/top30/20250224/top30-av-20250224-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,76266973,119437064,642700000,76266973,1.65,63.86,11.87,11.87,164651251955,11.89,11.89,164651251955 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,2,3,3.49,37800823,11089148,1497000000,37800823,3.49,340.88,2.53,2.53,3399431566,2.55,2.55,3399431566 +흥아해운,003280,3,1894,2,99,5.52,36636975,1923889,240424899,36636975,5.52,1904.32,15.24,15.24,71462133685,15.69,15.69,71462133685 +원익홀딩스,030530,4,4310,5,-30,-0.69,34580939,23480004,77237981,34580939,-0.69,147.28,44.77,44.77,154307353890,46.35,46.35,154307353890 +삼성중공업,010140,5,14070,2,700,5.24,26711742,13079911,880000000,26711742,5.24,204.22,3.04,3.04,370798373600,2.99,2.99,370798373600 +오리엔트바이오,002630,6,1776,2,89,5.28,23624316,28228460,118583005,23624316,5.28,83.69,19.92,19.92,43411937561,20.61,20.61,43411937561 +랩지노믹스,084650,7,2950,2,375,14.56,22324536,1006268,74239990,22324536,14.56,2218.55,30.07,30.07,66116602885,30.19,30.19,66116602885 +HMM,011200,8,20750,2,2080,11.14,21952891,1438535,881039496,21952891,11.14,1526.06,2.49,2.49,458138129380,2.51,2.51,458138129380 +휴마시스,205470,9,1774,2,121,7.32,18461216,418557,129375009,18461216,7.32,4410.68,14.27,14.27,33492994058,14.59,14.59,33492994058 +KODEX 코스닥150선물인버스,251340,10,3595,2,25,0.70,18053943,23409910,77100000,18053943,0.70,77.12,23.42,23.42,65092130490,23.48,23.48,65092130490 +위너스,479960,11,29950,2,21450,252.35,17846459,0,6851000,17846459,252.35,0.00,260.49,260.49,491194983050,239.39,239.39,491194983050 +오리엔트정공,065500,12,6860,2,940,15.88,17046652,4916358,31742912,17046652,15.88,346.73,53.70,53.70,117770440000,54.08,54.08,117770440000 +KODEX 2차전지산업레버리지,462330,13,1520,2,49,3.33,13920148,15790481,156600000,13920148,3.33,88.16,8.89,8.89,20948039625,8.80,8.80,20948039625 +KODEX 코스닥150레버리지,233740,14,8820,5,-95,-1.07,13600774,16686251,191800000,13600774,-1.07,81.51,7.09,7.09,119142194115,7.04,7.04,119142194115 +삼성공조,006660,15,17500,2,3980,29.44,10870091,780431,8126314,10870091,29.44,1392.83,133.76,133.76,176785795070,124.31,124.31,176785795070 +LB인베스트먼트,309960,16,4220,5,-270,-6.01,10721703,4712577,23217239,10721703,-6.01,227.51,46.18,46.18,50287314100,51.33,51.33,50287314100 +메가터치,446540,17,4125,2,485,13.32,9617391,231194,20771000,9617391,13.32,4159.88,46.30,46.30,41059447310,47.92,47.92,41059447310 +이스트아시아홀딩스,900110,18,51,2,2,4.08,9609276,17015616,542650588,9609276,4.08,56.47,1.77,1.77,479165439,1.73,1.73,479165439 +썸에이지,208640,19,299,5,-46,-13.33,9573101,8769344,139240254,9573101,-13.33,109.17,6.88,6.88,3088108293,7.42,7.42,3088108293 +디와이디,219550,20,540,5,-76,-12.34,9255488,4218178,118427651,9255488,-12.34,219.42,7.82,7.82,5037884333,7.88,7.88,5037884333 +삼성전자,005930,21,57400,5,-800,-1.37,9214686,22198428,5969782550,9214686,-1.37,41.51,0.15,0.15,528825633000,0.15,0.15,528825633000 +에스아이리소스,065420,22,293,2,49,20.08,8973348,708131,71577299,8973348,20.08,1267.19,12.54,12.54,2597814480,12.39,12.39,2597814480 +포니링크,064800,23,1532,1,353,29.94,8903036,188408,127807298,8903036,29.94,4725.40,6.97,6.97,12960420796,6.62,6.62,12960420796 +KODEX 레버리지,122630,24,16425,5,-335,-2.00,8867301,10899373,125100000,8867301,-2.00,81.36,7.09,7.09,145532011490,7.08,7.08,145532011490 +금양,001570,25,22050,2,2860,14.90,8718759,12677978,63967196,8718759,14.90,68.77,13.63,13.63,187916012110,13.32,13.32,187916012110 +대한해운,005880,26,1846,2,54,3.01,8609064,2668385,321209950,8609064,3.01,322.63,2.68,2.68,15917660326,2.68,2.68,15917660326 +KODEX 인버스,114800,27,4405,2,45,1.03,8463332,15492885,135200000,8463332,1.03,54.63,6.26,6.26,37267898860,6.26,6.26,37267898860 +클리노믹스,352770,28,550,5,-34,-5.82,8234689,26394136,38886113,8234689,-5.82,31.20,21.18,21.18,4727517419,22.10,22.10,4727517419 +TS트릴리온,317240,29,304,5,-34,-10.06,7911732,82292552,107240922,7911732,-10.06,9.61,7.38,7.38,2457519665,7.54,7.54,2457519665 +두산에너빌리티,034020,30,27950,5,-1000,-3.45,7411150,10117896,640561146,7411150,-3.45,73.25,1.16,1.16,207901586250,1.16,1.16,207901586250 diff --git a/top30/20250224/top30-av-20250224-124000.csv b/top30/20250224/top30-av-20250224-124000.csv new file mode 100644 index 000000000000..8523a690c391 --- /dev/null +++ b/top30/20250224/top30-av-20250224-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,77304530,119437064,642700000,77304530,1.89,64.72,12.03,12.03,166892378795,12.02,12.02,166892378795 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,38265862,11089148,1497000000,38265862,4.65,345.07,2.56,2.56,3440951149,2.55,2.55,3440951149 +흥아해운,003280,3,1896,2,101,5.63,36844332,1923889,240424899,36844332,5.63,1915.10,15.32,15.32,71855389525,15.76,15.76,71855389525 +원익홀딩스,030530,4,4255,5,-85,-1.96,34716256,23480004,77237981,34716256,-1.96,147.85,44.95,44.95,154885078720,47.13,47.13,154885078720 +삼성중공업,010140,5,14000,2,630,4.71,27601531,13079911,880000000,27601531,4.71,211.02,3.14,3.14,383305328270,3.11,3.11,383305328270 +오리엔트바이오,002630,6,1762,2,75,4.45,23956480,28228460,118583005,23956480,4.45,84.87,20.20,20.20,43998430815,21.06,21.06,43998430815 +랩지노믹스,084650,7,2960,2,385,14.95,22442577,1006268,74239990,22442577,14.95,2230.28,30.23,30.23,66465305785,30.25,30.25,66465305785 +HMM,011200,8,20800,2,2130,11.41,22056066,1438535,881039496,22056066,11.41,1533.23,2.50,2.50,460280402880,2.51,2.51,460280402880 +위너스,479960,9,31200,2,22700,267.06,19071248,0,6851000,19071248,267.06,0.00,278.37,278.37,529009251850,247.49,247.49,529009251850 +휴마시스,205470,10,1769,2,116,7.02,18643846,418557,129375009,18643846,7.02,4454.31,14.41,14.41,33815640416,14.78,14.78,33815640416 +KODEX 코스닥150선물인버스,251340,11,3600,2,30,0.84,18382869,23409910,77100000,18382869,0.84,78.53,23.84,23.84,66275695145,23.88,23.88,66275695145 +오리엔트정공,065500,12,6850,2,930,15.71,17150170,4916358,31742912,17150170,15.71,348.84,54.03,54.03,118480550420,54.49,54.49,118480550420 +KODEX 2차전지산업레버리지,462330,13,1517,2,46,3.13,14109873,15790481,156600000,14109873,3.13,89.36,9.01,9.01,21235522136,8.94,8.94,21235522136 +KODEX 코스닥150레버리지,233740,14,8795,5,-120,-1.35,13908898,16686251,191800000,13908898,-1.35,83.36,7.25,7.25,121851885440,7.22,7.22,121851885440 +삼성공조,006660,15,17370,2,3850,28.48,11131989,780431,8126314,11131989,28.48,1426.39,136.99,136.99,181351423330,128.48,128.48,181351423330 +LB인베스트먼트,309960,16,4260,5,-230,-5.12,10774530,4712577,23217239,10774530,-5.12,228.63,46.41,46.41,50511610110,51.07,51.07,50511610110 +에스아이리소스,065420,17,296,2,52,21.31,9770870,708131,71577299,9770870,21.31,1379.81,13.65,13.65,2835048028,13.38,13.38,2835048028 +메가터치,446540,18,4140,2,500,13.74,9698841,231194,20771000,9698841,13.74,4195.11,46.69,46.69,41396531085,48.14,48.14,41396531085 +썸에이지,208640,19,300,5,-45,-13.04,9649353,8769344,139240254,9649353,-13.04,110.04,6.93,6.93,3110917656,7.45,7.45,3110917656 +이스트아시아홀딩스,900110,20,51,2,2,4.08,9633711,17015616,542650588,9633711,4.08,56.62,1.78,1.78,480408253,1.74,1.74,480408253 +디와이디,219550,21,536,5,-80,-12.99,9394503,4218178,118427651,9394503,-12.99,222.71,7.93,7.93,5112790009,8.05,8.05,5112790009 +삼성전자,005930,22,57300,5,-900,-1.55,9308530,22198428,5969782550,9308530,-1.55,41.93,0.16,0.16,534208555100,0.16,0.16,534208555100 +KODEX 레버리지,122630,23,16435,5,-325,-1.94,8996082,10899373,125100000,8996082,-1.94,82.54,7.19,7.19,147646965460,7.18,7.18,147646965460 +포니링크,064800,24,1532,1,353,29.94,8905451,188408,127807298,8905451,29.94,4726.68,6.97,6.97,12964120576,6.62,6.62,12964120576 +금양,001570,25,22000,2,2810,14.64,8820700,12677978,63967196,8820700,14.64,69.57,13.79,13.79,190160132310,13.51,13.51,190160132310 +대한해운,005880,26,1839,2,47,2.62,8720331,2668385,321209950,8720331,2.62,326.80,2.71,2.71,16122710798,2.73,2.73,16122710798 +KODEX 인버스,114800,27,4400,2,40,0.92,8497393,15492885,135200000,8497393,0.92,54.85,6.29,6.29,37417923710,6.29,6.29,37417923710 +클리노믹스,352770,28,555,5,-29,-4.97,8267208,26394136,38886113,8267208,-4.97,31.32,21.26,21.26,4745522212,21.99,21.99,4745522212 +TS트릴리온,317240,29,302,5,-36,-10.65,8005241,82292552,107240922,8005241,-10.65,9.73,7.46,7.46,2485823195,7.68,7.68,2485823195 +두산에너빌리티,034020,30,27900,5,-1050,-3.63,7515982,10117896,640561146,7515982,-3.63,74.28,1.17,1.17,210833408650,1.18,1.18,210833408650 diff --git a/top30/20250224/top30-av-20250224-125000.csv b/top30/20250224/top30-av-20250224-125000.csv new file mode 100644 index 000000000000..869b009482cb --- /dev/null +++ b/top30/20250224/top30-av-20250224-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,77502961,119437064,642700000,77502961,1.65,64.89,12.06,12.06,167320705890,12.08,12.08,167320705890 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,38443862,11089148,1497000000,38443862,4.65,346.68,2.57,2.57,3456823149,2.57,2.57,3456823149 +흥아해운,003280,3,1888,2,93,5.18,37057346,1923889,240424899,37057346,5.18,1926.17,15.41,15.41,72258446251,15.92,15.92,72258446251 +원익홀딩스,030530,4,4225,5,-115,-2.65,34830611,23480004,77237981,34830611,-2.65,148.34,45.10,45.10,155370286615,47.61,47.61,155370286615 +삼성중공업,010140,5,14100,2,730,5.46,28216103,13079911,880000000,28216103,5.46,215.72,3.21,3.21,391981563410,3.16,3.16,391981563410 +오리엔트바이오,002630,6,1766,2,79,4.68,24126265,28228460,118583005,24126265,4.68,85.47,20.35,20.35,44296996730,21.15,21.15,44296996730 +랩지노믹스,084650,7,2885,2,310,12.04,22832582,1006268,74239990,22832582,12.04,2269.04,30.76,30.76,67602592365,31.56,31.56,67602592365 +HMM,011200,8,20600,2,1930,10.34,22327620,1438535,881039496,22327620,10.34,1552.11,2.53,2.53,465893680630,2.57,2.57,465893680630 +위너스,479960,9,31450,2,22950,270.00,20039885,0,6851000,20039885,270.00,0.00,292.51,292.51,559386809200,259.62,259.62,559386809200 +휴마시스,205470,10,1763,2,110,6.65,18739084,418557,129375009,18739084,6.65,4477.07,14.48,14.48,33983731088,14.90,14.90,33983731088 +KODEX 코스닥150선물인버스,251340,11,3600,2,30,0.84,18463174,23409910,77100000,18463174,0.84,78.87,23.95,23.95,66564776405,23.98,23.98,66564776405 +오리엔트정공,065500,12,6880,2,960,16.22,17263856,4916358,31742912,17263856,16.22,351.15,54.39,54.39,119262503310,54.61,54.61,119262503310 +KODEX 2차전지산업레버리지,462330,13,1515,2,44,2.99,14279476,15790481,156600000,14279476,2.99,90.43,9.12,9.12,21492433933,9.06,9.06,21492433933 +KODEX 코스닥150레버리지,233740,14,8790,5,-125,-1.40,14021214,16686251,191800000,14021214,-1.40,84.03,7.31,7.31,122838915370,7.29,7.29,122838915370 +삼성공조,006660,15,17400,2,3880,28.70,11328386,780431,8126314,11328386,28.70,1451.56,139.40,139.40,184756831120,130.66,130.66,184756831120 +LB인베스트먼트,309960,16,4255,5,-235,-5.23,10806223,4712577,23217239,10806223,-5.23,229.31,46.54,46.54,50646363260,51.27,51.27,50646363260 +에스아이리소스,065420,17,299,2,55,22.54,10691498,708131,71577299,10691498,22.54,1509.82,14.94,14.94,3112117647,14.54,14.54,3112117647 +이스트아시아홀딩스,900110,18,50,2,1,2.04,10568502,17015616,542650588,10568502,2.04,62.11,1.95,1.95,527130353,1.94,1.94,527130353 +메가터치,446540,19,4195,2,555,15.25,10300682,231194,20771000,10300682,15.25,4455.43,49.59,49.59,43941572955,50.43,50.43,43941572955 +썸에이지,208640,20,297,5,-48,-13.91,9778201,8769344,139240254,9778201,-13.91,111.50,7.02,7.02,3149184353,7.62,7.62,3149184353 +삼성전자,005930,21,57300,5,-900,-1.55,9527170,22198428,5969782550,9527170,-1.55,42.92,0.16,0.16,546737783500,0.16,0.16,546737783500 +디와이디,219550,22,535,5,-81,-13.15,9506531,4218178,118427651,9506531,-13.15,225.37,8.03,8.03,5172670602,8.16,8.16,5172670602 +KODEX 레버리지,122630,23,16425,5,-335,-2.00,9074702,10899373,125100000,9074702,-2.00,83.26,7.25,7.25,148938712425,7.25,7.25,148938712425 +포니링크,064800,24,1532,1,353,29.94,8917231,188408,127807298,8917231,29.94,4732.94,6.98,6.98,12982167536,6.63,6.63,12982167536 +금양,001570,25,21850,2,2660,13.86,8877744,12677978,63967196,8877744,13.86,70.02,13.88,13.88,191409632960,13.69,13.69,191409632960 +대한해운,005880,26,1837,2,45,2.51,8782212,2668385,321209950,8782212,2.51,329.12,2.73,2.73,16236438650,2.75,2.75,16236438650 +KODEX 인버스,114800,27,4400,2,40,0.92,8584730,15492885,135200000,8584730,0.92,55.41,6.35,6.35,37802210190,6.35,6.35,37802210190 +클리노믹스,352770,28,549,5,-35,-5.99,8368464,26394136,38886113,8368464,-5.99,31.71,21.52,21.52,4801437801,22.49,22.49,4801437801 +TS트릴리온,317240,29,305,5,-33,-9.76,8098197,82292552,107240922,8098197,-9.76,9.84,7.55,7.55,2514101238,7.69,7.69,2514101238 +두산에너빌리티,034020,30,28000,5,-950,-3.28,7575628,10117896,640561146,7575628,-3.28,74.87,1.18,1.18,212501239200,1.18,1.18,212501239200 diff --git a/top30/20250224/top30-av-20250224-130001.csv b/top30/20250224/top30-av-20250224-130001.csv new file mode 100644 index 000000000000..d360e09fb963 --- /dev/null +++ b/top30/20250224/top30-av-20250224-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,78471489,119437064,642700000,78471489,1.89,65.70,12.21,12.21,169412930415,12.20,12.20,169412930415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,2,3,3.49,38458865,11089148,1497000000,38458865,3.49,346.82,2.57,2.57,3458158419,2.60,2.60,3458158419 +흥아해운,003280,3,1882,2,87,4.85,37288397,1923889,240424899,37288397,4.85,1938.18,15.51,15.51,72693623632,16.07,16.07,72693623632 +원익홀딩스,030530,4,4230,5,-110,-2.53,34999583,23480004,77237981,34999583,-2.53,149.06,45.31,45.31,156086341970,47.77,47.77,156086341970 +삼성중공업,010140,5,14020,2,650,4.86,28612787,13079911,880000000,28612787,4.86,218.75,3.25,3.25,397556174340,3.22,3.22,397556174340 +오리엔트바이오,002630,6,1785,2,98,5.81,24334267,28228460,118583005,24334267,5.81,86.20,20.52,20.52,44666188269,21.10,21.10,44666188269 +랩지노믹스,084650,7,2855,2,280,10.87,23229145,1006268,74239990,23229145,10.87,2308.45,31.29,31.29,68743100895,32.43,32.43,68743100895 +HMM,011200,8,20400,2,1730,9.27,23166302,1438535,881039496,23166302,9.27,1610.41,2.63,2.63,483029733080,2.69,2.69,483029733080 +위너스,479960,9,31300,2,22800,268.24,20666188,0,6851000,20666188,268.24,0.00,301.65,301.65,579138653450,270.07,270.07,579138653450 +휴마시스,205470,10,1750,2,97,5.87,19050353,418557,129375009,19050353,5.87,4551.44,14.72,14.72,34529120800,15.25,15.25,34529120800 +KODEX 코스닥150선물인버스,251340,11,3600,2,30,0.84,18596690,23409910,77100000,18596690,0.84,79.44,24.12,24.12,67044982495,24.16,24.16,67044982495 +오리엔트정공,065500,12,6940,2,1020,17.23,17353502,4916358,31742912,17353502,17.23,352.97,54.67,54.67,119880719380,54.42,54.42,119880719380 +KODEX 2차전지산업레버리지,462330,13,1517,2,46,3.13,14372706,15790481,156600000,14372706,3.13,91.02,9.18,9.18,21633698416,9.11,9.11,21633698416 +KODEX 코스닥150레버리지,233740,14,8805,5,-110,-1.23,14095573,16686251,191800000,14095573,-1.23,84.47,7.35,7.35,123493026135,7.31,7.31,123493026135 +에스아이리소스,065420,15,298,2,54,22.13,11920235,708131,71577299,11920235,22.13,1683.34,16.65,16.65,3483101489,16.33,16.33,3483101489 +삼성공조,006660,16,17400,2,3880,28.70,11462746,780431,8126314,11462746,28.70,1468.77,141.06,141.06,187096474670,132.32,132.32,187096474670 +메가터치,446540,17,4340,2,700,19.23,10961048,231194,20771000,10961048,19.23,4741.06,52.77,52.77,46775773260,51.89,51.89,46775773260 +LB인베스트먼트,309960,18,4270,5,-220,-4.90,10827125,4712577,23217239,10827125,-4.90,229.75,46.63,46.63,50735447645,51.18,51.18,50735447645 +이스트아시아홀딩스,900110,19,50,2,1,2.04,10631232,17015616,542650588,10631232,2.04,62.48,1.96,1.96,530250833,1.95,1.95,530250833 +썸에이지,208640,20,297,5,-48,-13.91,9865673,8769344,139240254,9865673,-13.91,112.50,7.09,7.09,3175116310,7.68,7.68,3175116310 +디와이디,219550,21,534,5,-82,-13.31,9639694,4218178,118427651,9639694,-13.31,228.53,8.14,8.14,5243821279,8.29,8.29,5243821279 +삼성전자,005930,22,57300,5,-900,-1.55,9626162,22198428,5969782550,9626162,-1.55,43.36,0.16,0.16,552406677500,0.16,0.16,552406677500 +KODEX 레버리지,122630,23,16405,5,-355,-2.12,9310814,10899373,125100000,9310814,-2.12,85.43,7.44,7.44,152812511850,7.45,7.45,152812511850 +대한해운,005880,24,1832,2,40,2.23,8969512,2668385,321209950,8969512,2.23,336.14,2.79,2.79,16579734570,2.82,2.82,16579734570 +금양,001570,25,21800,2,2610,13.60,8947112,12677978,63967196,8947112,13.60,70.57,13.99,13.99,192925474210,13.83,13.83,192925474210 +포니링크,064800,26,1532,1,353,29.94,8918646,188408,127807298,8918646,29.94,4733.69,6.98,6.98,12984335316,6.63,6.63,12984335316 +KODEX 인버스,114800,27,4405,2,45,1.03,8892456,15492885,135200000,8892456,1.03,57.40,6.58,6.58,39157745530,6.57,6.57,39157745530 +클리노믹스,352770,28,547,5,-37,-6.34,8445830,26394136,38886113,8445830,-6.34,32.00,21.72,21.72,4844182226,22.77,22.77,4844182226 +TS트릴리온,317240,29,311,5,-27,-7.99,8318854,82292552,107240922,8318854,-7.99,10.11,7.76,7.76,2581813062,7.74,7.74,2581813062 +밸로프,331520,30,1100,2,78,7.63,8282131,6487577,50864390,8282131,7.63,127.66,16.28,16.28,8827468752,15.78,15.78,8827468752 diff --git a/top30/20250224/top30-av-20250224-131000.csv b/top30/20250224/top30-av-20250224-131000.csv new file mode 100644 index 000000000000..840d2bb512be --- /dev/null +++ b/top30/20250224/top30-av-20250224-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2165,2,45,2.12,80220392,119437064,642700000,80220392,2.12,67.17,12.48,12.48,173190556520,12.45,12.45,173190556520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,89,2,3,3.49,38458965,11089148,1497000000,38458965,3.49,346.82,2.57,2.57,3458167369,2.60,2.60,3458167369 +흥아해운,003280,3,1892,2,97,5.40,37393386,1923889,240424899,37393386,5.40,1943.64,15.55,15.55,72891780696,16.02,16.02,72891780696 +원익홀딩스,030530,4,4235,5,-105,-2.42,35065389,23480004,77237981,35065389,-2.42,149.34,45.40,45.40,156364753050,47.80,47.80,156364753050 +삼성중공업,010140,5,14020,2,650,4.86,28944406,13079911,880000000,28944406,4.86,221.29,3.29,3.29,402215539690,3.26,3.26,402215539690 +오리엔트바이오,002630,6,1779,2,92,5.45,24543669,28228460,118583005,24543669,5.45,86.95,20.70,20.70,45038933348,21.35,21.35,45038933348 +랩지노믹스,084650,7,2815,2,240,9.32,23722440,1006268,74239990,23722440,9.32,2357.47,31.95,31.95,70139044695,33.56,33.56,70139044695 +HMM,011200,8,20450,2,1780,9.53,23380266,1438535,881039496,23380266,9.53,1625.28,2.65,2.65,487407011830,2.71,2.71,487407011830 +위너스,479960,9,30950,2,22450,264.12,21100201,0,6851000,21100201,264.12,0.00,307.99,307.99,592575647500,279.47,279.47,592575647500 +휴마시스,205470,10,1731,2,78,4.72,19271778,418557,129375009,19271778,4.72,4604.34,14.90,14.90,34914520363,15.59,15.59,34914520363 +KODEX 코스닥150선물인버스,251340,11,3600,2,30,0.84,18675107,23409910,77100000,18675107,0.84,79.77,24.22,24.22,67326918380,24.26,24.26,67326918380 +오리엔트정공,065500,12,7000,2,1080,18.24,17743897,4916358,31742912,17743897,18.24,360.92,55.90,55.90,122607597910,55.18,55.18,122607597910 +KODEX 2차전지산업레버리지,462330,13,1516,2,45,3.06,14515814,15790481,156600000,14515814,3.06,91.93,9.27,9.27,21850631867,9.20,9.20,21850631867 +KODEX 코스닥150레버리지,233740,14,8800,5,-115,-1.29,14250860,16686251,191800000,14250860,-1.29,85.40,7.43,7.43,124860550705,7.40,7.40,124860550705 +에스아이리소스,065420,15,296,2,52,21.31,12294576,708131,71577299,12294576,21.31,1736.20,17.18,17.18,3594084103,16.96,16.96,3594084103 +메가터치,446540,16,4390,2,750,20.60,11818009,231194,20771000,11818009,20.60,5111.73,56.90,56.90,50522775120,55.41,55.41,50522775120 +삼성공조,006660,17,17290,2,3770,27.88,11559795,780431,8126314,11559795,27.88,1481.21,142.25,142.25,188779147220,134.36,134.36,188779147220 +LB인베스트먼트,309960,18,4255,5,-235,-5.23,10846802,4712577,23217239,10846802,-5.23,230.17,46.72,46.72,50819276395,51.44,51.44,50819276395 +이스트아시아홀딩스,900110,19,50,2,1,2.04,10676203,17015616,542650588,10676203,2.04,62.74,1.97,1.97,532479383,1.96,1.96,532479383 +썸에이지,208640,20,295,5,-50,-14.49,10127404,8769344,139240254,10127404,-14.49,115.49,7.27,7.27,3252124141,7.92,7.92,3252124141 +디와이디,219550,21,532,5,-84,-13.64,9818342,4218178,118427651,9818342,-13.64,232.76,8.29,8.29,5338892017,8.47,8.47,5338892017 +삼성전자,005930,22,57300,5,-900,-1.55,9786838,22198428,5969782550,9786838,-1.55,44.09,0.16,0.16,561612341200,0.16,0.16,561612341200 +KODEX 레버리지,122630,23,16415,5,-345,-2.06,9486144,10899373,125100000,9486144,-2.06,87.03,7.58,7.58,155690860995,7.58,7.58,155690860995 +대한해운,005880,24,1830,2,38,2.12,9061911,2668385,321209950,9061911,2.12,339.60,2.82,2.82,16748934889,2.85,2.85,16748934889 +금양,001570,25,21700,2,2510,13.08,9024722,12677978,63967196,9024722,13.08,71.18,14.11,14.11,194612784860,14.02,14.02,194612784860 +밸로프,331520,26,1080,2,58,5.68,9004954,6487577,50864390,9004954,5.68,138.80,17.70,17.70,9608609221,17.49,17.49,9608609221 +KODEX 인버스,114800,27,4400,2,40,0.92,8961826,15492885,135200000,8961826,0.92,57.84,6.63,6.63,39463309445,6.63,6.63,39463309445 +포니링크,064800,28,1532,1,353,29.94,8924163,188408,127807298,8924163,29.94,4736.62,6.98,6.98,12992787360,6.64,6.64,12992787360 +TS트릴리온,317240,29,308,5,-30,-8.88,8836841,82292552,107240922,8836841,-8.88,10.74,8.24,8.24,2741696084,8.30,8.30,2741696084 +클리노믹스,352770,30,575,5,-9,-1.54,8760019,26394136,38886113,8760019,-1.54,33.19,22.53,22.53,5022583206,22.46,22.46,5022583206 diff --git a/top30/20250224/top30-av-20250224-132001.csv b/top30/20250224/top30-av-20250224-132001.csv new file mode 100644 index 000000000000..5e5cdbf72205 --- /dev/null +++ b/top30/20250224/top30-av-20250224-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,80310180,119437064,642700000,80310180,1.89,67.24,12.50,12.50,173384649950,12.49,12.49,173384649950 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,38458966,11089148,1497000000,38458966,4.65,346.82,2.57,2.57,3458167459,2.57,2.57,3458167459 +흥아해운,003280,3,1886,2,91,5.07,37519634,1923889,240424899,37519634,5.07,1950.20,15.61,15.61,73130163071,16.13,16.13,73130163071 +원익홀딩스,030530,4,4255,5,-85,-1.96,35155051,23480004,77237981,35155051,-1.96,149.72,45.52,45.52,156744719165,47.69,47.69,156744719165 +삼성중공업,010140,5,14100,2,730,5.46,29269818,13079911,880000000,29269818,5.46,223.78,3.33,3.33,406794160670,3.28,3.28,406794160670 +오리엔트바이오,002630,6,1776,2,89,5.28,24714127,28228460,118583005,24714127,5.28,87.55,20.84,20.84,45342000515,21.53,21.53,45342000515 +HMM,011200,7,20150,2,1480,7.93,23970204,1438535,881039496,23970204,7.93,1666.29,2.72,2.72,499381979130,2.81,2.81,499381979130 +랩지노믹스,084650,8,2835,2,260,10.10,23906242,1006268,74239990,23906242,10.10,2375.73,32.20,32.20,70659859715,33.57,33.57,70659859715 +위너스,479960,9,30900,2,22400,263.53,21301985,0,6851000,21301985,263.53,0.00,310.93,310.93,598837739600,282.88,282.88,598837739600 +휴마시스,205470,10,1726,2,73,4.42,19552207,418557,129375009,19552207,4.42,4671.34,15.11,15.11,35398504246,15.85,15.85,35398504246 +KODEX 코스닥150선물인버스,251340,11,3595,2,25,0.70,18715910,23409910,77100000,18715910,0.70,79.95,24.27,24.27,67473626670,24.34,24.34,67473626670 +오리엔트정공,065500,12,6960,2,1040,17.57,17928567,4916358,31742912,17928567,17.57,364.67,56.48,56.48,123896762670,56.08,56.08,123896762670 +KODEX 2차전지산업레버리지,462330,13,1516,2,45,3.06,14635309,15790481,156600000,14635309,3.06,92.68,9.35,9.35,22031746589,9.28,9.28,22031746589 +KODEX 코스닥150레버리지,233740,14,8810,5,-105,-1.18,14363224,16686251,191800000,14363224,-1.18,86.08,7.49,7.49,125849115995,7.45,7.45,125849115995 +에스아이리소스,065420,15,297,2,53,21.72,12624528,708131,71577299,12624528,21.72,1782.80,17.64,17.64,3691887606,17.37,17.37,3691887606 +메가터치,446540,16,4315,2,675,18.54,12539889,231194,20771000,12539889,18.54,5423.97,60.37,60.37,53688946055,59.90,59.90,53688946055 +삼성공조,006660,17,17350,2,3830,28.33,11648747,780431,8126314,11648747,28.33,1492.60,143.35,143.35,190326708800,134.99,134.99,190326708800 +LB인베스트먼트,309960,18,4250,5,-240,-5.35,10854928,4712577,23217239,10854928,-5.35,230.34,46.75,46.75,50853852560,51.54,51.54,50853852560 +이스트아시아홀딩스,900110,19,49,3,0,0.00,10690154,17015616,542650588,10690154,0.00,62.83,1.97,1.97,533172601,2.01,2.01,533172601 +썸에이지,208640,20,293,5,-52,-15.07,10203956,8769344,139240254,10203956,-15.07,116.36,7.33,7.33,3274592731,8.03,8.03,3274592731 +디와이디,219550,21,534,5,-82,-13.31,9918412,4218178,118427651,9918412,-13.31,235.13,8.38,8.38,5392254971,8.53,8.53,5392254971 +삼성전자,005930,22,57300,5,-900,-1.55,9911627,22198428,5969782550,9911627,-1.55,44.65,0.17,0.17,568768555300,0.17,0.17,568768555300 +KODEX 레버리지,122630,23,16400,5,-360,-2.15,9678727,10899373,125100000,9678727,-2.15,88.80,7.74,7.74,158849612110,7.74,7.74,158849612110 +밸로프,331520,24,1082,2,60,5.87,9418776,6487577,50864390,9418776,5.87,145.18,18.52,18.52,10055131064,18.27,18.27,10055131064 +대한해운,005880,25,1834,2,42,2.34,9149789,2668385,321209950,9149789,2.34,342.90,2.85,2.85,16909909374,2.87,2.87,16909909374 +금양,001570,26,21700,2,2510,13.08,9053956,12677978,63967196,9053956,13.08,71.41,14.15,14.15,195247933560,14.07,14.07,195247933560 +KODEX 인버스,114800,27,4405,2,45,1.03,9005766,15492885,135200000,9005766,1.03,58.13,6.66,6.66,39656867835,6.66,6.66,39656867835 +클리노믹스,352770,28,563,5,-21,-3.60,8964623,26394136,38886113,8964623,-3.60,33.96,23.05,23.05,5139337520,23.47,23.47,5139337520 +포니링크,064800,29,1532,1,353,29.94,8930890,188408,127807298,8930890,29.94,4740.19,6.99,6.99,13003093124,6.64,6.64,13003093124 +TS트릴리온,317240,30,310,5,-28,-8.28,8890797,82292552,107240922,8890797,-8.28,10.80,8.29,8.29,2758348544,8.30,8.30,2758348544 diff --git a/top30/20250224/top30-av-20250224-133000.csv b/top30/20250224/top30-av-20250224-133000.csv new file mode 100644 index 000000000000..35cdbefb0d63 --- /dev/null +++ b/top30/20250224/top30-av-20250224-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,84666860,119437064,642700000,84666860,1.65,70.89,13.17,13.17,182795701945,13.20,13.20,182795701945 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,38458966,11089148,1497000000,38458966,4.65,346.82,2.57,2.57,3458167459,2.57,2.57,3458167459 +흥아해운,003280,3,1886,2,91,5.07,37704679,1923889,240424899,37704679,5.07,1959.82,15.68,15.68,73478119148,16.20,16.20,73478119148 +원익홀딩스,030530,4,4370,2,30,0.69,37137917,23480004,77237981,37137917,0.69,158.17,48.08,48.08,165446181840,49.02,49.02,165446181840 +삼성중공업,010140,5,14150,2,780,5.83,29698745,13079911,880000000,29698745,5.83,227.06,3.37,3.37,412845699310,3.32,3.32,412845699310 +오리엔트바이오,002630,6,1770,2,83,4.92,24965177,28228460,118583005,24965177,4.92,88.44,21.05,21.05,45787769937,21.81,21.81,45787769937 +랩지노믹스,084650,7,2785,2,210,8.16,24344501,1006268,74239990,24344501,8.16,2419.29,32.79,32.79,71885107235,34.77,34.77,71885107235 +HMM,011200,8,20300,2,1630,8.73,24308195,1438535,881039496,24308195,8.73,1689.79,2.76,2.76,506231940930,2.83,2.83,506231940930 +위너스,479960,9,30900,2,22400,263.53,21482576,0,6851000,21482576,263.53,0.00,313.57,313.57,604420393200,285.51,285.51,604420393200 +휴마시스,205470,10,1724,2,71,4.30,19793142,418557,129375009,19793142,4.30,4728.90,15.30,15.30,35812420173,16.06,16.06,35812420173 +KODEX 코스닥150선물인버스,251340,11,3595,2,25,0.70,18791482,23409910,77100000,18791482,0.70,80.27,24.37,24.37,67745308000,24.44,24.44,67745308000 +오리엔트정공,065500,12,6940,2,1020,17.23,18233850,4916358,31742912,18233850,17.23,370.88,57.44,57.44,126033075280,57.21,57.21,126033075280 +KODEX 2차전지산업레버리지,462330,13,1514,2,43,2.92,14845303,15790481,156600000,14845303,2.92,94.01,9.48,9.48,22349840861,9.43,9.43,22349840861 +KODEX 코스닥150레버리지,233740,14,8820,5,-95,-1.07,14622918,16686251,191800000,14622918,-1.07,87.63,7.62,7.62,128138889370,7.57,7.57,128138889370 +에스아이리소스,065420,15,302,2,58,23.77,14034195,708131,71577299,14034195,23.77,1981.86,19.61,19.61,4117904887,19.05,19.05,4117904887 +메가터치,446540,16,4315,2,675,18.54,12808025,231194,20771000,12808025,18.54,5539.95,61.66,61.66,54841851025,61.19,61.19,54841851025 +삼성공조,006660,17,17210,2,3690,27.29,11755315,780431,8126314,11755315,27.29,1506.26,144.66,144.66,192165994680,137.40,137.40,192165994680 +LB인베스트먼트,309960,18,4265,5,-225,-5.01,10901687,4712577,23217239,10901687,-5.01,231.33,46.96,46.96,51051525480,51.56,51.56,51051525480 +이스트아시아홀딩스,900110,19,49,3,0,0.00,10696294,17015616,542650588,10696294,0.00,62.86,1.97,1.97,533476012,2.01,2.01,533476012 +삼성전자,005930,20,57200,5,-1000,-1.72,10305946,22198428,5969782550,10305946,-1.72,46.43,0.17,0.17,591365248500,0.17,0.17,591365248500 +썸에이지,208640,21,293,5,-52,-15.07,10270888,8769344,139240254,10270888,-15.07,117.12,7.38,7.38,3294175529,8.07,8.07,3294175529 +디와이디,219550,22,530,5,-86,-13.96,10110836,4218178,118427651,10110836,-13.96,239.70,8.54,8.54,5494361244,8.75,8.75,5494361244 +KODEX 레버리지,122630,23,16420,5,-340,-2.03,9972753,10899373,125100000,9972753,-2.03,91.50,7.97,7.97,163673819100,7.97,7.97,163673819100 +밸로프,331520,24,1068,2,46,4.50,9749229,6487577,50864390,9749229,4.50,150.28,19.17,19.17,10409095719,19.16,19.16,10409095719 +대한해운,005880,25,1829,2,37,2.06,9203416,2668385,321209950,9203416,2.06,344.91,2.87,2.87,17008045882,2.90,2.90,17008045882 +금양,001570,26,21650,2,2460,12.82,9127370,12677978,63967196,9127370,12.82,71.99,14.27,14.27,196834894760,14.21,14.21,196834894760 +클리노믹스,352770,27,563,5,-21,-3.60,9087485,26394136,38886113,9087485,-3.60,34.43,23.37,23.37,5208628599,23.79,23.79,5208628599 +TS트릴리온,317240,28,308,5,-30,-8.88,9083222,82292552,107240922,9083222,-8.88,11.04,8.47,8.47,2817930975,8.53,8.53,2817930975 +KODEX 인버스,114800,29,4405,2,45,1.03,9013300,15492885,135200000,9013300,1.03,58.18,6.67,6.67,39690051675,6.66,6.66,39690051675 +포니링크,064800,30,1532,1,353,29.94,8936146,188408,127807298,8936146,29.94,4742.98,6.99,6.99,13011145316,6.65,6.65,13011145316 diff --git a/top30/20250224/top30-av-20250224-134001.csv b/top30/20250224/top30-av-20250224-134001.csv new file mode 100644 index 000000000000..7aad6d521c1e --- /dev/null +++ b/top30/20250224/top30-av-20250224-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,85763112,119437064,642700000,85763112,1.65,71.81,13.34,13.34,185163323905,13.37,13.37,185163323905 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,90,2,4,4.65,38896278,11089148,1497000000,38896278,4.65,350.76,2.60,2.60,3497525539,2.60,2.60,3497525539 +원익홀딩스,030530,3,4460,2,120,2.76,38385727,23480004,77237981,38385727,2.76,163.48,49.70,49.70,170976386575,49.63,49.63,170976386575 +흥아해운,003280,4,1892,2,97,5.40,37766248,1923889,240424899,37766248,5.40,1963.02,15.71,15.71,73594465103,16.18,16.18,73594465103 +삼성중공업,010140,5,13940,2,570,4.26,31032875,13079911,880000000,31032875,4.26,237.26,3.53,3.53,431577264640,3.52,3.52,431577264640 +오리엔트바이오,002630,6,1764,2,77,4.56,25310730,28228460,118583005,25310730,4.56,89.66,21.34,21.34,46400846845,22.18,22.18,46400846845 +HMM,011200,7,20300,2,1630,8.73,24546149,1438535,881039496,24546149,8.73,1706.33,2.79,2.79,511074723180,2.86,2.86,511074723180 +랩지노믹스,084650,8,2800,2,225,8.74,24475704,1006268,74239990,24475704,8.74,2432.32,32.97,32.97,72251150420,34.76,34.76,72251150420 +위너스,479960,9,30550,2,22050,259.41,21709040,0,6851000,21709040,259.41,0.00,316.87,316.87,611361238950,292.10,292.10,611361238950 +휴마시스,205470,10,1723,2,70,4.23,19936744,418557,129375009,19936744,4.23,4763.21,15.41,15.41,36059739190,16.18,16.18,36059739190 +KODEX 코스닥150선물인버스,251340,11,3590,2,20,0.56,19687398,23409910,77100000,19687398,0.56,84.10,25.53,25.53,70957735005,25.64,25.64,70957735005 +오리엔트정공,065500,12,6940,2,1020,17.23,18374448,4916358,31742912,18374448,17.23,373.74,57.89,57.89,127009806510,57.65,57.65,127009806510 +KODEX 2차전지산업레버리지,462330,13,1530,2,59,4.01,15513953,15790481,156600000,15513953,4.01,98.25,9.91,9.91,23369245394,9.75,9.75,23369245394 +KODEX 코스닥150레버리지,233740,14,8855,5,-60,-0.67,15335634,16686251,191800000,15335634,-0.67,91.91,8.00,8.00,134447947365,7.92,7.92,134447947365 +에스아이리소스,065420,15,300,2,56,22.95,14549939,708131,71577299,14549939,22.95,2054.70,20.33,20.33,4273195090,19.90,19.90,4273195090 +메가터치,446540,16,4340,2,700,19.23,13087645,231194,20771000,13087645,19.23,5660.89,63.01,63.01,56054292605,62.18,62.18,56054292605 +삼성공조,006660,17,17420,2,3900,28.85,11842697,780431,8126314,11842697,28.85,1517.46,145.73,145.73,193680459970,136.82,136.82,193680459970 +LB인베스트먼트,309960,18,4235,5,-255,-5.68,10911087,4712577,23217239,10911087,-5.68,231.53,47.00,47.00,51091452360,51.96,51.96,51091452360 +이스트아시아홀딩스,900110,19,50,2,1,2.04,10840137,17015616,542650588,10840137,2.04,63.71,2.00,2.00,540668116,1.99,1.99,540668116 +삼성전자,005930,20,57400,5,-800,-1.37,10541931,22198428,5969782550,10541931,-1.37,47.49,0.18,0.18,604885654000,0.18,0.18,604885654000 +썸에이지,208640,21,291,5,-54,-15.65,10442315,8769344,139240254,10442315,-15.65,119.08,7.50,7.50,3343954495,8.25,8.25,3343954495 +디와이디,219550,22,525,5,-91,-14.77,10441739,4218178,118427651,10441739,-14.77,247.54,8.82,8.82,5668832885,9.12,9.12,5668832885 +KODEX 레버리지,122630,23,16430,5,-330,-1.97,10087797,10899373,125100000,10087797,-1.97,92.55,8.06,8.06,165563694240,8.06,8.06,165563694240 +밸로프,331520,24,1077,2,55,5.38,9906637,6487577,50864390,9906637,5.38,152.70,19.48,19.48,10577894459,19.31,19.31,10577894459 +대한해운,005880,25,1829,2,37,2.06,9259394,2668385,321209950,9259394,2.06,347.00,2.88,2.88,17110466482,2.91,2.91,17110466482 +클리노믹스,352770,26,581,5,-3,-0.51,9235394,26394136,38886113,9235394,-0.51,34.99,23.75,23.75,5293703974,23.43,23.43,5293703974 +TS트릴리온,317240,27,306,5,-32,-9.47,9192672,82292552,107240922,9192672,-9.47,11.17,8.57,8.57,2851397507,8.69,8.69,2851397507 +금양,001570,28,21900,2,2710,14.12,9191173,12677978,63967196,9191173,14.12,72.50,14.37,14.37,198222180710,14.15,14.15,198222180710 +KODEX 인버스,114800,29,4400,2,40,0.92,9022437,15492885,135200000,9022437,0.92,58.24,6.67,6.67,39730264010,6.68,6.68,39730264010 +포니링크,064800,30,1532,1,353,29.94,8940052,188408,127807298,8940052,29.94,4745.05,6.99,6.99,13017129308,6.65,6.65,13017129308 diff --git a/top30/20250224/top30-av-20250224-135000.csv b/top30/20250224/top30-av-20250224-135000.csv new file mode 100644 index 000000000000..9934dd67cc5b --- /dev/null +++ b/top30/20250224/top30-av-20250224-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,86793879,119437064,642700000,86793879,1.89,72.67,13.50,13.50,187388834430,13.50,13.50,187388834430 +원익홀딩스,030530,2,4395,2,55,1.27,39339196,23480004,77237981,39339196,1.27,167.54,50.93,50.93,175201079495,51.61,51.61,175201079495 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,38913730,11089148,1497000000,38913730,4.65,350.92,2.60,2.60,3499096219,2.60,2.60,3499096219 +흥아해운,003280,4,1882,2,87,4.85,37898919,1923889,240424899,37898919,4.85,1969.91,15.76,15.76,73844858043,16.32,16.32,73844858043 +삼성중공업,010140,5,13900,2,530,3.96,31515940,13079911,880000000,31515940,3.96,240.95,3.58,3.58,438308740800,3.58,3.58,438308740800 +오리엔트바이오,002630,6,1753,2,66,3.91,25531450,28228460,118583005,25531450,3.91,90.45,21.53,21.53,46789909626,22.51,22.51,46789909626 +HMM,011200,7,20350,2,1680,9.00,24662835,1438535,881039496,24662835,9.00,1714.44,2.80,2.80,513445268880,2.86,2.86,513445268880 +랩지노믹스,084650,8,2800,2,225,8.74,24592276,1006268,74239990,24592276,8.74,2443.91,33.13,33.13,72577716445,34.91,34.91,72577716445 +위너스,479960,9,31450,2,22950,270.00,22298684,0,6851000,22298684,270.00,0.00,325.48,325.48,629741627100,292.27,292.27,629741627100 +휴마시스,205470,10,1729,2,76,4.60,20155506,418557,129375009,20155506,4.60,4815.47,15.58,15.58,36438525035,16.29,16.29,36438525035 +KODEX 코스닥150선물인버스,251340,11,3590,2,20,0.56,19721258,23409910,77100000,19721258,0.56,84.24,25.58,25.58,71079201260,25.68,25.68,71079201260 +오리엔트정공,065500,12,6880,2,960,16.22,18563475,4916358,31742912,18563475,16.22,377.59,58.48,58.48,128317740060,58.76,58.76,128317740060 +KODEX 2차전지산업레버리지,462330,13,1530,2,59,4.01,15908898,15790481,156600000,15908898,4.01,100.75,10.16,10.16,23974329258,10.01,10.01,23974329258 +KODEX 코스닥150레버리지,233740,14,8840,5,-75,-0.84,15507565,16686251,191800000,15507565,-0.84,92.94,8.09,8.09,135968828805,8.02,8.02,135968828805 +에스아이리소스,065420,15,297,2,53,21.72,14956957,708131,71577299,14956957,21.72,2112.17,20.90,20.90,4394943149,20.67,20.67,4394943149 +메가터치,446540,16,4260,2,620,17.03,13466203,231194,20771000,13466203,17.03,5824.63,64.83,64.83,57687623585,65.20,65.20,57687623585 +삼성공조,006660,17,17470,2,3950,29.22,12038784,780431,8126314,12038784,29.22,1542.58,148.15,148.15,197111027310,138.84,138.84,197111027310 +LB인베스트먼트,309960,18,4235,5,-255,-5.68,10919344,4712577,23217239,10919344,-5.68,231.71,47.03,47.03,51126490630,52.00,52.00,51126490630 +이스트아시아홀딩스,900110,19,49,3,0,0.00,10863967,17015616,542650588,10863967,0.00,63.85,2.00,2.00,541843842,2.04,2.04,541843842 +삼성전자,005930,20,57300,5,-900,-1.55,10681338,22198428,5969782550,10681338,-1.55,48.12,0.18,0.18,612880468700,0.18,0.18,612880468700 +디와이디,219550,21,533,5,-83,-13.47,10616759,4218178,118427651,10616759,-13.47,251.69,8.96,8.96,5762163897,9.13,9.13,5762163897 +썸에이지,208640,22,291,5,-54,-15.65,10495311,8769344,139240254,10495311,-15.65,119.68,7.54,7.54,3359342999,8.29,8.29,3359342999 +KODEX 레버리지,122630,23,16425,5,-335,-2.00,10240443,10899373,125100000,10240443,-2.00,93.95,8.19,8.19,168072204735,8.18,8.18,168072204735 +밸로프,331520,24,1078,2,56,5.48,10001482,6487577,50864390,10001482,5.48,154.16,19.66,19.66,10679868441,19.48,19.48,10679868441 +클리노믹스,352770,25,572,5,-12,-2.05,9517674,26394136,38886113,9517674,-2.05,36.06,24.48,24.48,5457204095,24.53,24.53,5457204095 +대한해운,005880,26,1829,2,37,2.06,9378551,2668385,321209950,9378551,2.06,351.47,2.92,2.92,17328114045,2.95,2.95,17328114045 +TS트릴리온,317240,27,306,5,-32,-9.47,9303847,82292552,107240922,9303847,-9.47,11.31,8.68,8.68,2885330298,8.79,8.79,2885330298 +금양,001570,28,21600,2,2410,12.56,9254479,12677978,63967196,9254479,12.56,73.00,14.47,14.47,199599483910,14.45,14.45,199599483910 +KODEX 인버스,114800,29,4400,2,40,0.92,9116353,15492885,135200000,9116353,0.92,58.84,6.74,6.74,40143528300,6.75,6.75,40143528300 +포니링크,064800,30,1532,1,353,29.94,8961690,188408,127807298,8961690,29.94,4756.53,7.01,7.01,13050278724,6.67,6.67,13050278724 diff --git a/top30/20250224/top30-av-20250224-140001.csv b/top30/20250224/top30-av-20250224-140001.csv new file mode 100644 index 000000000000..a997441e75d7 --- /dev/null +++ b/top30/20250224/top30-av-20250224-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,88103388,119437064,642700000,88103388,1.89,73.77,13.71,13.71,190217123215,13.70,13.70,190217123215 +원익홀딩스,030530,2,4400,2,60,1.38,39596792,23480004,77237981,39596792,1.38,168.64,51.27,51.27,176333526370,51.89,51.89,176333526370 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,38963730,11089148,1497000000,38963730,4.65,351.37,2.60,2.60,3503596219,2.60,2.60,3503596219 +흥아해운,003280,4,1877,2,82,4.57,38109709,1923889,240424899,38109709,4.57,1980.87,15.85,15.85,74241904351,16.45,16.45,74241904351 +삼성중공업,010140,5,13860,2,490,3.66,32158534,13079911,880000000,32158534,3.66,245.86,3.65,3.65,447219168380,3.67,3.67,447219168380 +오리엔트바이오,002630,6,1771,2,84,4.98,25725467,28228460,118583005,25725467,4.98,91.13,21.69,21.69,47131319921,22.44,22.44,47131319921 +HMM,011200,7,20150,2,1480,7.93,25291147,1438535,881039496,25291147,7.93,1758.12,2.87,2.87,526090235390,2.96,2.96,526090235390 +랩지노믹스,084650,8,2805,2,230,8.93,24723565,1006268,74239990,24723565,8.93,2456.96,33.30,33.30,72944272035,35.03,35.03,72944272035 +위너스,479960,9,31350,2,22850,268.82,22543424,0,6851000,22543424,268.82,0.00,329.05,329.05,637419645050,296.78,296.78,637419645050 +휴마시스,205470,10,1732,2,79,4.78,20235125,418557,129375009,20235125,4.78,4834.50,15.64,15.64,36576745261,16.32,16.32,36576745261 +KODEX 코스닥150선물인버스,251340,11,3590,2,20,0.56,19757564,23409910,77100000,19757564,0.56,84.40,25.63,25.63,71209498730,25.73,25.73,71209498730 +오리엔트정공,065500,12,6950,2,1030,17.40,18735239,4916358,31742912,18735239,17.40,381.08,59.02,59.02,129504134060,58.70,58.70,129504134060 +KODEX 2차전지산업레버리지,462330,13,1531,2,60,4.08,16167281,15790481,156600000,16167281,4.08,102.39,10.32,10.32,24369919855,10.16,10.16,24369919855 +KODEX 코스닥150레버리지,233740,14,8840,5,-75,-0.84,15705054,16686251,191800000,15705054,-0.84,94.12,8.19,8.19,137714794905,8.12,8.12,137714794905 +에스아이리소스,065420,15,298,2,54,22.13,15358375,708131,71577299,15358375,22.13,2168.86,21.46,21.46,4515450584,21.17,21.17,4515450584 +메가터치,446540,16,4270,2,630,17.31,13645924,231194,20771000,13645924,17.31,5902.37,65.70,65.70,58457031870,65.91,65.91,58457031870 +삼성공조,006660,17,17340,2,3820,28.25,12161046,780431,8126314,12161046,28.25,1558.25,149.65,149.65,199247661500,141.40,141.40,199247661500 +LB인베스트먼트,309960,18,4230,5,-260,-5.79,10944617,4712577,23217239,10944617,-5.79,232.24,47.14,47.14,51233244710,52.17,52.17,51233244710 +이스트아시아홀딩스,900110,19,50,2,1,2.04,10908085,17015616,542650588,10908085,2.04,64.11,2.01,2.01,544027375,2.01,2.01,544027375 +삼성전자,005930,20,57400,5,-800,-1.37,10829175,22198428,5969782550,10829175,-1.37,48.78,0.18,0.18,621360094300,0.18,0.18,621360094300 +디와이디,219550,21,535,5,-81,-13.15,10690114,4218178,118427651,10690114,-13.15,253.43,9.03,9.03,5801390693,9.16,9.16,5801390693 +썸에이지,208640,22,291,5,-54,-15.65,10529715,8769344,139240254,10529715,-15.65,120.07,7.56,7.56,3369333082,8.32,8.32,3369333082 +KODEX 레버리지,122630,23,16430,5,-330,-1.97,10302138,10899373,125100000,10302138,-1.97,94.52,8.24,8.24,169085734765,8.23,8.23,169085734765 +밸로프,331520,24,1080,2,58,5.68,10153691,6487577,50864390,10153691,5.68,156.51,19.96,19.96,10843244206,19.74,19.74,10843244206 +클리노믹스,352770,25,571,5,-13,-2.23,9752202,26394136,38886113,9752202,-2.23,36.95,25.08,25.08,5590618359,25.18,25.18,5590618359 +대한해운,005880,26,1820,2,28,1.56,9470024,2668385,321209950,9470024,1.56,354.90,2.95,2.95,17494983157,2.99,2.99,17494983157 +TS트릴리온,317240,27,306,5,-32,-9.47,9463302,82292552,107240922,9463302,-9.47,11.50,8.82,8.82,2933867466,8.94,8.94,2933867466 +금양,001570,28,21600,2,2410,12.56,9341749,12677978,63967196,9341749,12.56,73.68,14.60,14.60,201484968610,14.58,14.58,201484968610 +KODEX 인버스,114800,29,4405,2,45,1.03,9139804,15492885,135200000,9139804,1.03,58.99,6.76,6.76,40246725950,6.76,6.76,40246725950 +포니링크,064800,30,1532,1,353,29.94,8967942,188408,127807298,8967942,29.94,4759.85,7.02,7.02,13059856788,6.67,6.67,13059856788 diff --git a/top30/20250224/top30-av-20250224-141001.csv b/top30/20250224/top30-av-20250224-141001.csv new file mode 100644 index 000000000000..6e338e069136 --- /dev/null +++ b/top30/20250224/top30-av-20250224-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,2,40,1.89,89990180,119437064,642700000,89990180,1.89,75.35,14.00,14.00,194292360590,14.00,14.00,194292360590 +원익홀딩스,030530,2,4345,2,5,0.12,39974270,23480004,77237981,39974270,0.12,170.25,51.75,51.75,177982335530,53.03,53.03,177982335530 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,38968781,11089148,1497000000,38968781,4.65,351.41,2.60,2.60,3504050809,2.60,2.60,3504050809 +흥아해운,003280,4,1874,2,79,4.40,38283387,1923889,240424899,38283387,4.40,1989.90,15.92,15.92,74567625593,16.55,16.55,74567625593 +삼성중공업,010140,5,13750,2,380,2.84,32729874,13079911,880000000,32729874,2.84,250.23,3.72,3.72,455117075160,3.76,3.76,455117075160 +오리엔트바이오,002630,6,1768,2,81,4.80,25927409,28228460,118583005,25927409,4.80,91.85,21.86,21.86,47488731983,22.65,22.65,47488731983 +HMM,011200,7,20200,2,1530,8.19,25635179,1438535,881039496,25635179,8.19,1782.03,2.91,2.91,533013045440,2.99,2.99,533013045440 +랩지노믹스,084650,8,2800,2,225,8.74,24959265,1006268,74239990,24959265,8.74,2480.38,33.62,33.62,73608190300,35.41,35.41,73608190300 +위너스,479960,9,31800,2,23300,274.12,22980656,0,6851000,22980656,274.12,0.00,335.44,335.44,651262900150,298.93,298.93,651262900150 +휴마시스,205470,10,1730,2,77,4.66,20331232,418557,129375009,20331232,4.66,4857.46,15.71,15.71,36743359369,16.42,16.42,36743359369 +KODEX 코스닥150선물인버스,251340,11,3595,2,25,0.70,20050633,23409910,77100000,20050633,0.70,85.65,26.01,26.01,72261632450,26.07,26.07,72261632450 +오리엔트정공,065500,12,6880,2,960,16.22,18855141,4916358,31742912,18855141,16.22,383.52,59.40,59.40,130332040720,59.68,59.68,130332040720 +KODEX 2차전지산업레버리지,462330,13,1524,2,53,3.60,16628474,15790481,156600000,16628474,3.60,105.31,10.62,10.62,25073716225,10.51,10.51,25073716225 +KODEX 코스닥150레버리지,233740,14,8815,5,-100,-1.12,16000664,16686251,191800000,16000664,-1.12,95.89,8.34,8.34,140324899355,8.30,8.30,140324899355 +에스아이리소스,065420,15,300,2,56,22.95,15638575,708131,71577299,15638575,22.95,2208.43,21.85,21.85,4599234345,21.42,21.42,4599234345 +메가터치,446540,16,4180,2,540,14.84,13799492,231194,20771000,13799492,14.84,5968.79,66.44,66.44,59104572705,68.07,68.07,59104572705 +삼성공조,006660,17,17290,2,3770,27.88,12245152,780431,8126314,12245152,27.88,1569.02,150.69,150.69,200706059010,142.85,142.85,200706059010 +LB인베스트먼트,309960,18,4215,5,-275,-6.12,10978008,4712577,23217239,10978008,-6.12,232.95,47.28,47.28,51373904130,52.50,52.50,51373904130 +삼성전자,005930,19,57300,5,-900,-1.55,10969924,22198428,5969782550,10969924,-1.55,49.42,0.18,0.18,629435349400,0.18,0.18,629435349400 +이스트아시아홀딩스,900110,20,50,2,1,2.04,10919620,17015616,542650588,10919620,2.04,64.17,2.01,2.01,544600026,2.01,2.01,544600026 +디와이디,219550,21,533,5,-83,-13.47,10735437,4218178,118427651,10735437,-13.47,254.50,9.06,9.06,5825608362,9.23,9.23,5825608362 +썸에이지,208640,22,293,5,-52,-15.07,10599517,8769344,139240254,10599517,-15.07,120.87,7.61,7.61,3389611735,8.31,8.31,3389611735 +KODEX 레버리지,122630,23,16420,5,-340,-2.03,10534512,10899373,125100000,10534512,-2.03,96.65,8.42,8.42,172902960000,8.42,8.42,172902960000 +밸로프,331520,24,1067,2,45,4.40,10294105,6487577,50864390,10294105,4.40,158.67,20.24,20.24,10993729123,20.26,20.26,10993729123 +클리노믹스,352770,25,584,3,0,0.00,9976571,26394136,38886113,9976571,0.00,37.80,25.66,25.66,5721894322,25.20,25.20,5721894322 +대한해운,005880,26,1824,2,32,1.79,9551971,2668385,321209950,9551971,1.79,357.97,2.97,2.97,17644188064,3.01,3.01,17644188064 +TS트릴리온,317240,27,306,5,-32,-9.47,9496630,82292552,107240922,9496630,-9.47,11.54,8.86,8.86,2944062083,8.97,8.97,2944062083 +금양,001570,28,21450,2,2260,11.78,9490347,12677978,63967196,9490347,11.78,74.86,14.84,14.84,204671915410,14.92,14.92,204671915410 +KODEX 인버스,114800,29,4405,2,45,1.03,9148013,15492885,135200000,9148013,1.03,59.05,6.77,6.77,40282871790,6.76,6.76,40282871790 +세아메카닉스,396300,30,2630,2,290,12.39,9021499,142642,26489500,9021499,12.39,6324.57,34.06,34.06,23682092845,33.99,33.99,23682092845 diff --git a/top30/20250224/top30-av-20250224-142000.csv b/top30/20250224/top30-av-20250224-142000.csv new file mode 100644 index 000000000000..2f3d74d6d737 --- /dev/null +++ b/top30/20250224/top30-av-20250224-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,90623010,119437064,642700000,90623010,1.65,75.88,14.10,14.10,195657739695,14.13,14.13,195657739695 +원익홀딩스,030530,2,4360,2,20,0.46,40179392,23480004,77237981,40179392,0.46,171.12,52.02,52.02,178877670630,53.12,53.12,178877670630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,89,2,3,3.49,38970127,11089148,1497000000,38970127,3.49,351.43,2.60,2.60,3504171609,2.63,2.63,3504171609 +흥아해운,003280,4,1868,2,73,4.07,38519308,1923889,240424899,38519308,4.07,2002.16,16.02,16.02,75008967057,16.70,16.70,75008967057 +삼성중공업,010140,5,13690,2,320,2.39,33658344,13079911,880000000,33658344,2.39,257.33,3.82,3.82,467868831290,3.88,3.88,467868831290 +오리엔트바이오,002630,6,1753,2,66,3.91,26121818,28228460,118583005,26121818,3.91,92.54,22.03,22.03,47831066857,23.01,23.01,47831066857 +HMM,011200,7,20250,2,1580,8.46,25760659,1438535,881039496,25760659,8.46,1790.76,2.92,2.92,535549675640,3.00,3.00,535549675640 +랩지노믹스,084650,8,2790,2,215,8.35,25065992,1006268,74239990,25065992,8.35,2490.99,33.76,33.76,73906442155,35.68,35.68,73906442155 +위너스,479960,9,32850,2,24350,286.47,23910037,0,6851000,23910037,286.47,0.00,349.00,349.00,681294392700,302.72,302.72,681294392700 +KODEX 코스닥150선물인버스,251340,10,3585,2,15,0.42,20549952,23409910,77100000,20549952,0.42,87.78,26.65,26.65,74052655970,26.79,26.79,74052655970 +휴마시스,205470,11,1720,2,67,4.05,20484790,418557,129375009,20484790,4.05,4894.15,15.83,15.83,37007546435,16.63,16.63,37007546435 +오리엔트정공,065500,12,6830,2,910,15.37,19069014,4916358,31742912,19069014,15.37,387.87,60.07,60.07,131796624210,60.79,60.79,131796624210 +KODEX 2차전지산업레버리지,462330,13,1527,2,56,3.81,16839102,15790481,156600000,16839102,3.81,106.64,10.75,10.75,25394712893,10.62,10.62,25394712893 +KODEX 코스닥150레버리지,233740,14,8855,5,-60,-0.67,16260420,16686251,191800000,16260420,-0.67,97.45,8.48,8.48,142622063590,8.40,8.40,142622063590 +에스아이리소스,065420,15,299,2,55,22.54,15946886,708131,71577299,15946886,22.54,2251.97,22.28,22.28,4691543904,21.92,21.92,4691543904 +메가터치,446540,16,4150,2,510,14.01,13927029,231194,20771000,13927029,14.01,6023.96,67.05,67.05,59635910645,69.18,69.18,59635910645 +삼성공조,006660,17,16980,2,3460,25.59,12459674,780431,8126314,12459674,25.59,1596.51,153.33,153.33,204380376120,148.12,148.12,204380376120 +이스트아시아홀딩스,900110,18,50,2,1,2.04,11394114,17015616,542650588,11394114,2.04,66.96,2.10,2.10,568321597,2.09,2.09,568321597 +삼성전자,005930,19,57300,5,-900,-1.55,11128945,22198428,5969782550,11128945,-1.55,50.13,0.19,0.19,638555922900,0.19,0.19,638555922900 +LB인베스트먼트,309960,20,4215,5,-275,-6.12,10994717,4712577,23217239,10994717,-6.12,233.31,47.36,47.36,51444360945,52.57,52.57,51444360945 +디와이디,219550,21,534,5,-82,-13.31,10840379,4218178,118427651,10840379,-13.31,256.99,9.15,9.15,5881782684,9.30,9.30,5881782684 +KODEX 레버리지,122630,22,16450,5,-310,-1.85,10751107,10899373,125100000,10751107,-1.85,98.64,8.59,8.59,176463469690,8.57,8.57,176463469690 +클리노믹스,352770,23,610,2,26,4.45,10682338,26394136,38886113,10682338,4.45,40.47,27.47,27.47,6145495860,25.91,25.91,6145495860 +썸에이지,208640,24,291,5,-54,-15.65,10659665,8769344,139240254,10659665,-15.65,121.56,7.66,7.66,3407081606,8.41,8.41,3407081606 +밸로프,331520,25,1061,2,39,3.82,10562884,6487577,50864390,10562884,3.82,162.82,20.77,20.77,11279187121,20.90,20.90,11279187121 +대한해운,005880,26,1821,2,29,1.62,9642987,2668385,321209950,9642987,1.62,361.38,3.00,3.00,17809807454,3.04,3.04,17809807454 +TS트릴리온,317240,27,305,5,-33,-9.76,9628368,82292552,107240922,9628368,-9.76,11.70,8.98,8.98,2984039236,9.12,9.12,2984039236 +코오롱모빌리티그룹,450140,28,3065,2,405,15.23,9568581,402390,62777250,9568581,15.23,2377.94,15.24,15.24,28787627915,14.96,14.96,28787627915 +금양,001570,29,21450,2,2260,11.78,9538960,12677978,63967196,9538960,11.78,75.24,14.91,14.91,205715894210,14.99,14.99,205715894210 +세아메카닉스,396300,30,2510,2,170,7.26,9537819,142642,26489500,9537819,7.26,6686.54,36.01,36.01,25007596035,37.61,37.61,25007596035 diff --git a/top30/20250224/top30-av-20250224-143001.csv b/top30/20250224/top30-av-20250224-143001.csv new file mode 100644 index 000000000000..1c7437dd91ae --- /dev/null +++ b/top30/20250224/top30-av-20250224-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,94130988,119437064,642700000,94130988,1.65,78.81,14.65,14.65,203207161750,14.67,14.67,203207161750 +원익홀딩스,030530,2,4360,2,20,0.46,40369731,23480004,77237981,40369731,0.46,171.93,52.27,52.27,179706148465,53.36,53.36,179706148465 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,38970134,11089148,1497000000,38970134,4.65,351.43,2.60,2.60,3504172239,2.60,2.60,3504172239 +흥아해운,003280,4,1873,2,78,4.35,38681556,1923889,240424899,38681556,4.35,2010.59,16.09,16.09,75311945910,16.72,16.72,75311945910 +삼성중공업,010140,5,13870,2,500,3.74,34390064,13079911,880000000,34390064,3.74,262.92,3.91,3.91,477913430370,3.92,3.92,477913430370 +오리엔트바이오,002630,6,1749,2,62,3.68,26562356,28228460,118583005,26562356,3.68,94.10,22.40,22.40,48602399972,23.43,23.43,48602399972 +HMM,011200,7,20200,2,1530,8.19,25921729,1438535,881039496,25921729,8.19,1801.95,2.94,2.94,538805053090,3.03,3.03,538805053090 +랩지노믹스,084650,8,2795,2,220,8.54,25173592,1006268,74239990,25173592,8.54,2501.68,33.91,33.91,74206979430,35.76,35.76,74206979430 +위너스,479960,9,32250,2,23750,279.41,24415523,0,6851000,24415523,279.41,0.00,356.38,356.38,697672426900,315.77,315.77,697672426900 +KODEX 코스닥150선물인버스,251340,10,3585,2,15,0.42,20905747,23409910,77100000,20905747,0.42,89.30,27.12,27.12,75326514580,27.25,27.25,75326514580 +휴마시스,205470,11,1727,2,74,4.48,20576157,418557,129375009,20576157,4.48,4915.97,15.90,15.90,37165258920,16.63,16.63,37165258920 +오리엔트정공,065500,12,6800,2,880,14.86,19310061,4916358,31742912,19310061,14.86,392.77,60.83,60.83,133437092730,61.82,61.82,133437092730 +KODEX 2차전지산업레버리지,462330,13,1527,2,56,3.81,17170584,15790481,156600000,17170584,3.81,108.74,10.96,10.96,25901080805,10.83,10.83,25901080805 +KODEX 코스닥150레버리지,233740,14,8860,5,-55,-0.62,16732375,16686251,191800000,16732375,-0.62,100.28,8.72,8.72,146807939570,8.64,8.64,146807939570 +에스아이리소스,065420,15,296,2,52,21.31,16289756,708131,71577299,16289756,21.31,2300.39,22.76,22.76,4793460929,22.62,22.62,4793460929 +메가터치,446540,16,4180,2,540,14.84,14073326,231194,20771000,14073326,14.84,6087.24,67.75,67.75,60244959780,69.39,69.39,60244959780 +삼성공조,006660,17,17100,2,3580,26.48,12633923,780431,8126314,12633923,26.48,1618.84,155.47,155.47,207357586520,149.22,149.22,207357586520 +이스트아시아홀딩스,900110,18,50,2,1,2.04,11541617,17015616,542650588,11541617,2.04,67.83,2.13,2.13,575696740,2.12,2.12,575696740 +삼성전자,005930,19,57400,5,-800,-1.37,11529690,22198428,5969782550,11529690,-1.37,51.94,0.19,0.19,661553390900,0.19,0.19,661553390900 +KODEX 레버리지,122630,20,16480,5,-280,-1.67,11170299,10899373,125100000,11170299,-1.67,102.49,8.93,8.93,183366686070,8.89,8.89,183366686070 +클리노믹스,352770,21,587,2,3,0.51,11125934,26394136,38886113,11125934,0.51,42.15,28.61,28.61,6407348404,28.07,28.07,6407348404 +LB인베스트먼트,309960,22,4165,5,-325,-7.24,11069382,4712577,23217239,11069382,-7.24,234.89,47.68,47.68,51757155690,53.52,53.52,51757155690 +디와이디,219550,23,534,5,-82,-13.31,10866428,4218178,118427651,10866428,-13.31,257.61,9.18,9.18,5895669276,9.32,9.32,5895669276 +KODEX 인버스,114800,24,4395,2,35,0.80,10761992,15492885,135200000,10761992,0.80,69.46,7.96,7.96,47376730570,7.97,7.97,47376730570 +썸에이지,208640,25,291,5,-54,-15.65,10695515,8769344,139240254,10695515,-15.65,121.96,7.68,7.68,3417498138,8.43,8.43,3417498138 +밸로프,331520,26,1059,2,37,3.62,10673693,6487577,50864390,10673693,3.62,164.53,20.98,20.98,11396262540,21.16,21.16,11396262540 +코오롱모빌리티그룹,450140,27,2925,2,265,9.96,10466975,402390,62777250,10466975,9.96,2601.20,16.67,16.67,31492439050,17.15,17.15,31492439050 +대한해운,005880,28,1819,2,27,1.51,9744533,2668385,321209950,9744533,1.51,365.18,3.03,3.03,17994534460,3.08,3.08,17994534460 +TS트릴리온,317240,29,303,5,-35,-10.36,9733933,82292552,107240922,9733933,-10.36,11.83,9.08,9.08,3016001512,9.28,9.28,3016001512 +세아메카닉스,396300,30,2525,2,185,7.91,9698955,142642,26489500,9698955,7.91,6799.51,36.61,36.61,25416173100,38.00,38.00,25416173100 diff --git a/top30/20250224/top30-av-20250224-144000.csv b/top30/20250224/top30-av-20250224-144000.csv new file mode 100644 index 000000000000..5f758ef9631d --- /dev/null +++ b/top30/20250224/top30-av-20250224-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,2,25,1.18,95944293,119437064,642700000,95944293,1.18,80.33,14.93,14.93,207105912540,15.02,15.02,207105912540 +원익홀딩스,030530,2,4375,2,35,0.81,40514433,23480004,77237981,40514433,0.81,172.55,52.45,52.45,180336834275,53.37,53.37,180336834275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,89,2,3,3.49,39031050,11089148,1497000000,39031050,3.49,351.98,2.61,2.61,3509594523,2.63,2.63,3509594523 +흥아해운,003280,4,1862,2,67,3.73,38851808,1923889,240424899,38851808,3.73,2019.44,16.16,16.16,75629475976,16.89,16.89,75629475976 +삼성중공업,010140,5,13900,2,530,3.96,35012150,13079911,880000000,35012150,3.96,267.68,3.98,3.98,486549284580,3.98,3.98,486549284580 +오리엔트바이오,002630,6,1749,2,62,3.68,26696609,28228460,118583005,26696609,3.68,94.57,22.51,22.51,48837386482,23.55,23.55,48837386482 +HMM,011200,7,20050,2,1380,7.39,26437645,1438535,881039496,26437645,7.39,1837.82,3.00,3.00,549140918610,3.11,3.11,549140918610 +랩지노믹스,084650,8,2755,2,180,6.99,25424043,1006268,74239990,25424043,6.99,2526.57,34.25,34.25,74900984530,36.62,36.62,74900984530 +위너스,479960,9,32150,2,23650,278.24,25418461,0,6851000,25418461,278.24,0.00,371.02,371.02,730262446250,331.55,331.55,730262446250 +KODEX 코스닥150선물인버스,251340,10,3580,2,10,0.28,21348469,23409910,77100000,21348469,0.28,91.19,27.69,27.69,76910237890,27.86,27.86,76910237890 +휴마시스,205470,11,1727,2,74,4.48,20663541,418557,129375009,20663541,4.48,4936.85,15.97,15.97,37316136240,16.70,16.70,37316136240 +오리엔트정공,065500,12,6840,2,920,15.54,19439821,4916358,31742912,19439821,15.54,395.41,61.24,61.24,134325372300,61.87,61.87,134325372300 +KODEX 2차전지산업레버리지,462330,13,1532,2,61,4.15,17636496,15790481,156600000,17636496,4.15,111.69,11.26,11.26,26613206140,11.09,11.09,26613206140 +KODEX 코스닥150레버리지,233740,14,8890,5,-25,-0.28,17279796,16686251,191800000,17279796,-0.28,103.56,9.01,9.01,151670716920,8.90,8.90,151670716920 +에스아이리소스,065420,15,291,2,47,19.26,16630328,708131,71577299,16630328,19.26,2348.48,23.23,23.23,4893062556,23.49,23.49,4893062556 +메가터치,446540,16,4130,2,490,13.46,14157816,231194,20771000,14157816,13.46,6123.78,68.16,68.16,60595198730,70.64,70.64,60595198730 +삼성공조,006660,17,17150,2,3630,26.85,12719186,780431,8126314,12719186,26.85,1629.76,156.52,156.52,208822047070,149.84,149.84,208822047070 +삼성전자,005930,18,57400,5,-800,-1.37,11828487,22198428,5969782550,11828487,-1.37,53.29,0.20,0.20,678719503300,0.20,0.20,678719503300 +이스트아시아홀딩스,900110,19,50,2,1,2.04,11668788,17015616,542650588,11668788,2.04,68.58,2.15,2.15,581954688,2.14,2.14,581954688 +KODEX 레버리지,122630,20,16500,5,-260,-1.55,11390305,10899373,125100000,11390305,-1.55,104.50,9.10,9.10,186994107790,9.06,9.06,186994107790 +클리노믹스,352770,21,608,2,24,4.11,11271975,26394136,38886113,11271975,4.11,42.71,28.99,28.99,6494184438,27.47,27.47,6494184438 +LB인베스트먼트,309960,22,4140,5,-350,-7.80,11157920,4712577,23217239,11157920,-7.80,236.77,48.06,48.06,52124145900,54.23,54.23,52124145900 +KODEX 인버스,114800,23,4390,2,30,0.69,11138063,15492885,135200000,11138063,0.69,71.89,8.24,8.24,49029562820,8.26,8.26,49029562820 +디와이디,219550,24,534,5,-82,-13.31,10955018,4218178,118427651,10955018,-13.31,259.71,9.25,9.25,5942870023,9.40,9.40,5942870023 +코오롱모빌리티그룹,450140,25,2930,2,270,10.15,10865797,402390,62777250,10865797,10.15,2700.31,17.31,17.31,32648400725,17.75,17.75,32648400725 +썸에이지,208640,26,290,5,-55,-15.94,10777947,8769344,139240254,10777947,-15.94,122.90,7.74,7.74,3441493814,8.52,8.52,3441493814 +밸로프,331520,27,1057,2,35,3.42,10757254,6487577,50864390,10757254,3.42,165.81,21.15,21.15,11484596697,21.36,21.36,11484596697 +TS트릴리온,317240,28,302,5,-36,-10.65,9912443,82292552,107240922,9912443,-10.65,12.05,9.24,9.24,3069691248,9.48,9.48,3069691248 +세아메카닉스,396300,29,2570,2,230,9.83,9827156,142642,26489500,9827156,9.83,6889.38,37.10,37.10,25743911245,37.82,37.82,25743911245 +대한해운,005880,30,1818,2,26,1.45,9807637,2668385,321209950,9807637,1.45,367.55,3.05,3.05,18109254017,3.10,3.10,18109254017 diff --git a/top30/20250224/top30-av-20250224-145001.csv b/top30/20250224/top30-av-20250224-145001.csv new file mode 100644 index 000000000000..9b7871d3c427 --- /dev/null +++ b/top30/20250224/top30-av-20250224-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,97280875,119437064,642700000,97280875,1.65,81.45,15.14,15.14,209978894910,15.16,15.16,209978894910 +원익홀딩스,030530,2,4400,2,60,1.38,40871689,23480004,77237981,40871689,1.38,174.07,52.92,52.92,181906314825,53.53,53.53,181906314825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,89,2,3,3.49,39045867,11089148,1497000000,39045867,3.49,352.11,2.61,2.61,3510914141,2.64,2.64,3510914141 +흥아해운,003280,4,1872,2,77,4.29,38950624,1923889,240424899,38950624,4.29,2024.58,16.20,16.20,75814067902,16.84,16.84,75814067902 +삼성중공업,010140,5,13900,2,530,3.96,35499274,13079911,880000000,35499274,3.96,271.40,4.03,4.03,493335797760,4.03,4.03,493335797760 +오리엔트바이오,002630,6,1753,2,66,3.91,26850593,28228460,118583005,26850593,3.91,95.12,22.64,22.64,49106976125,23.62,23.62,49106976125 +HMM,011200,7,20150,2,1480,7.93,26685717,1438535,881039496,26685717,7.93,1855.06,3.03,3.03,554122975810,3.12,3.12,554122975810 +위너스,479960,8,32600,2,24100,283.53,25828202,0,6851000,25828202,283.53,0.00,377.00,377.00,743461270750,332.88,332.88,743461270750 +랩지노믹스,084650,9,2745,2,170,6.60,25584769,1006268,74239990,25584769,6.60,2542.54,34.46,34.46,75343697470,36.97,36.97,75343697470 +KODEX 코스닥150선물인버스,251340,10,3580,2,10,0.28,21778872,23409910,77100000,21778872,0.28,93.03,28.25,28.25,78448892430,28.42,28.42,78448892430 +휴마시스,205470,11,1721,2,68,4.11,20720637,418557,129375009,20720637,4.11,4950.49,16.02,16.02,37414544554,16.80,16.80,37414544554 +오리엔트정공,065500,12,6860,2,940,15.88,19564980,4916358,31742912,19564980,15.88,397.96,61.64,61.64,135184421620,62.08,62.08,135184421620 +KODEX 2차전지산업레버리지,462330,13,1529,2,58,3.94,17912383,15790481,156600000,17912383,3.94,113.44,11.44,11.44,27035955095,11.29,11.29,27035955095 +KODEX 코스닥150레버리지,233740,14,8900,5,-15,-0.17,17635078,16686251,191800000,17635078,-0.17,105.69,9.19,9.19,154832979095,9.07,9.07,154832979095 +에스아이리소스,065420,15,273,2,29,11.89,17259601,708131,71577299,17259601,11.89,2437.35,24.11,24.11,5069933080,25.95,25.95,5069933080 +클리노믹스,352770,16,662,2,78,13.36,14521167,26394136,38886113,14521167,13.36,55.02,37.34,37.34,8653493027,33.62,33.62,8653493027 +메가터치,446540,17,4245,2,605,16.62,14267854,231194,20771000,14267854,16.62,6171.38,68.69,68.69,61055459240,69.25,69.25,61055459240 +삼성공조,006660,18,16770,2,3250,24.04,12869273,780431,8126314,12869273,24.04,1649.00,158.37,158.37,211363919410,155.10,155.10,211363919410 +삼성전자,005930,19,57400,5,-800,-1.37,12157467,22198428,5969782550,12157467,-1.37,54.77,0.20,0.20,697632913500,0.20,0.20,697632913500 +이스트아시아홀딩스,900110,20,50,2,1,2.04,11796099,17015616,542650588,11796099,2.04,69.33,2.17,2.17,588307061,2.17,2.17,588307061 +KODEX 레버리지,122630,21,16500,5,-260,-1.55,11710789,10899373,125100000,11710789,-1.55,107.44,9.36,9.36,192285290560,9.32,9.32,192285290560 +LB인베스트먼트,309960,22,4125,5,-365,-8.13,11239980,4712577,23217239,11239980,-8.13,238.51,48.41,48.41,52462081005,54.78,54.78,52462081005 +코오롱모빌리티그룹,450140,23,2845,2,185,6.95,11192660,402390,62777250,11192660,6.95,2781.55,17.83,17.83,33596567435,18.81,18.81,33596567435 +KODEX 인버스,114800,24,4395,2,35,0.80,11158366,15492885,135200000,11158366,0.80,72.02,8.25,8.25,49118727260,8.27,8.27,49118727260 +디와이디,219550,25,536,5,-80,-12.99,11036347,4218178,118427651,11036347,-12.99,261.64,9.32,9.32,5986415424,9.43,9.43,5986415424 +밸로프,331520,26,1078,2,56,5.48,10923900,6487577,50864390,10923900,5.48,168.38,21.48,21.48,11662462249,21.27,21.27,11662462249 +썸에이지,208640,27,290,5,-55,-15.94,10843235,8769344,139240254,10843235,-15.94,123.65,7.79,7.79,3460408159,8.57,8.57,3460408159 +TS트릴리온,317240,28,304,5,-34,-10.06,10008962,82292552,107240922,10008962,-10.06,12.16,9.33,9.33,3098886047,9.51,9.51,3098886047 +대한해운,005880,29,1821,2,29,1.62,9913009,2668385,321209950,9913009,1.62,371.50,3.09,3.09,18300746983,3.13,3.13,18300746983 +세아메카닉스,396300,30,2545,2,205,8.76,9880371,142642,26489500,9880371,8.76,6926.69,37.30,37.30,25879795365,38.39,38.39,25879795365 diff --git a/top30/20250224/top30-av-20250224-150001.csv b/top30/20250224/top30-av-20250224-150001.csv new file mode 100644 index 000000000000..0651fd711fb9 --- /dev/null +++ b/top30/20250224/top30-av-20250224-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2155,2,35,1.65,98992029,119437064,642700000,98992029,1.65,82.88,15.40,15.40,213657220785,15.43,15.43,213657220785 +원익홀딩스,030530,2,4365,2,25,0.58,41139098,23480004,77237981,41139098,0.58,175.21,53.26,53.26,183069782765,54.30,54.30,183069782765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,39362904,11089148,1497000000,39362904,4.65,354.97,2.63,2.63,3539390930,2.63,2.63,3539390930 +흥아해운,003280,4,1867,2,72,4.01,39053894,1923889,240424899,39053894,4.01,2029.95,16.24,16.24,76007062677,16.93,16.93,76007062677 +삼성중공업,010140,5,13900,2,530,3.96,35833166,13079911,880000000,35833166,3.96,273.96,4.07,4.07,497979526930,4.07,4.07,497979526930 +오리엔트바이오,002630,6,1748,2,61,3.62,27059009,28228460,118583005,27059009,3.62,95.86,22.82,22.82,49470910792,23.87,23.87,49470910792 +HMM,011200,7,20200,2,1530,8.19,27049611,1438535,881039496,27049611,8.19,1880.36,3.07,3.07,561475424410,3.15,3.15,561475424410 +위너스,479960,8,31150,2,22650,266.47,26612677,0,6851000,26612677,266.47,0.00,388.45,388.45,767951771500,359.85,359.85,767951771500 +랩지노믹스,084650,9,2740,2,165,6.41,25784956,1006268,74239990,25784956,6.41,2562.43,34.73,34.73,75892695720,37.31,37.31,75892695720 +KODEX 코스닥150선물인버스,251340,10,3570,3,0,0.00,22452672,23409910,77100000,22452672,0.00,95.91,29.12,29.12,80855080360,29.38,29.38,80855080360 +휴마시스,205470,11,1720,2,67,4.05,20802672,418557,129375009,20802672,4.05,4970.09,16.08,16.08,37555597430,16.88,16.88,37555597430 +오리엔트정공,065500,12,6890,2,970,16.39,19695489,4916358,31742912,19695489,16.39,400.61,62.05,62.05,136081960970,62.22,62.22,136081960970 +에스아이리소스,065420,13,266,2,22,9.02,18195004,708131,71577299,18195004,9.02,2569.44,25.42,25.42,5324011919,27.96,27.96,5324011919 +KODEX 2차전지산업레버리지,462330,14,1534,2,63,4.28,18117097,15790481,156600000,18117097,4.28,114.73,11.57,11.57,27349768562,11.39,11.39,27349768562 +KODEX 코스닥150레버리지,233740,15,8915,3,0,0.00,18014279,16686251,191800000,18014279,0.00,107.96,9.39,9.39,158214170915,9.25,9.25,158214170915 +클리노믹스,352770,16,724,2,140,23.97,16918540,26394136,38886113,16918540,23.97,64.10,43.51,43.51,10321790660,36.66,36.66,10321790660 +메가터치,446540,17,4190,2,550,15.11,14398661,231194,20771000,14398661,15.11,6227.96,69.32,69.32,61602734800,70.78,70.78,61602734800 +삼성공조,006660,18,17570,1,4050,29.96,13668017,780431,8126314,13668017,29.96,1751.34,168.19,168.19,225261462760,157.77,157.77,225261462760 +삼성전자,005930,19,57400,5,-800,-1.37,12433065,22198428,5969782550,12433065,-1.37,56.01,0.21,0.21,713462383100,0.21,0.21,713462383100 +KODEX 레버리지,122630,20,16490,5,-270,-1.61,12082221,10899373,125100000,12082221,-1.61,110.85,9.66,9.66,198414657180,9.62,9.62,198414657180 +이스트아시아홀딩스,900110,21,49,3,0,0.00,12005671,17015616,542650588,12005671,0.00,70.56,2.21,2.21,598779739,2.25,2.25,598779739 +코오롱모빌리티그룹,450140,22,2825,2,165,6.20,11705991,402390,62777250,11705991,6.20,2909.12,18.65,18.65,35045591060,19.76,19.76,35045591060 +KODEX 인버스,114800,23,4395,2,35,0.80,11395236,15492885,135200000,11395236,0.80,73.55,8.43,8.43,50158620135,8.44,8.44,50158620135 +LB인베스트먼트,309960,24,4130,5,-360,-8.02,11284982,4712577,23217239,11284982,-8.02,239.47,48.61,48.61,52647408315,54.91,54.91,52647408315 +디와이디,219550,25,539,5,-77,-12.50,11192167,4218178,118427651,11192167,-12.50,265.33,9.45,9.45,6070345132,9.51,9.51,6070345132 +밸로프,331520,26,1074,2,52,5.09,11045452,6487577,50864390,11045452,5.09,170.26,21.72,21.72,11793083519,21.59,21.59,11793083519 +썸에이지,208640,27,291,5,-54,-15.65,10974274,8769344,139240254,10974274,-15.65,125.14,7.88,7.88,3498623952,8.63,8.63,3498623952 +TS트릴리온,317240,28,300,5,-38,-11.24,10264946,82292552,107240922,10264946,-11.24,12.47,9.57,9.57,3175687241,9.87,9.87,3175687241 +세아메카닉스,396300,29,2505,2,165,7.05,10016819,142642,26489500,10016819,7.05,7022.35,37.81,37.81,26223722405,39.52,39.52,26223722405 +대한해운,005880,30,1822,2,30,1.67,9953644,2668385,321209950,9953644,1.67,373.02,3.10,3.10,18374788150,3.14,3.14,18374788150 diff --git a/top30/20250224/top30-av-20250224-151000.csv b/top30/20250224/top30-av-20250224-151000.csv new file mode 100644 index 000000000000..c29629382e8b --- /dev/null +++ b/top30/20250224/top30-av-20250224-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,100385484,119437064,642700000,100385484,1.42,84.05,15.62,15.62,216653213065,15.68,15.68,216653213065 +원익홀딩스,030530,2,4380,2,40,0.92,41353947,23480004,77237981,41353947,0.92,176.12,53.54,53.54,184006933755,54.39,54.39,184006933755 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,89,2,3,3.49,39691889,11089148,1497000000,39691889,3.49,357.93,2.65,2.65,3568674550,2.68,2.68,3568674550 +흥아해운,003280,4,1857,2,62,3.45,39331074,1923889,240424899,39331074,3.45,2044.35,16.36,16.36,76523072353,17.14,17.14,76523072353 +삼성중공업,010140,5,13910,2,540,4.04,36256857,13079911,880000000,36256857,4.04,277.19,4.12,4.12,503861924620,4.12,4.12,503861924620 +위너스,479960,6,32200,2,23700,278.82,27519590,0,6851000,27519590,278.82,0.00,401.69,401.69,797141962650,361.35,361.35,797141962650 +HMM,011200,7,20200,2,1530,8.19,27341262,1438535,881039496,27341262,8.19,1900.63,3.10,3.10,567358844110,3.19,3.19,567358844110 +오리엔트바이오,002630,8,1763,2,76,4.51,27236593,28228460,118583005,27236593,4.51,96.49,22.97,22.97,49782313928,23.81,23.81,49782313928 +랩지노믹스,084650,9,2740,2,165,6.41,25921665,1006268,74239990,25921665,6.41,2576.02,34.92,34.92,76267287480,37.49,37.49,76267287480 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,23531981,23409910,77100000,23531981,-0.28,100.52,30.52,30.52,84703801340,30.86,30.86,84703801340 +휴마시스,205470,11,1722,2,69,4.17,20924766,418557,129375009,20924766,4.17,4999.26,16.17,16.17,37765591200,16.95,16.95,37765591200 +클리노믹스,352770,12,759,1,175,29.97,20182919,26394136,38886113,20182919,29.97,76.47,51.90,51.90,12745465989,43.18,43.18,12745465989 +오리엔트정공,065500,13,6920,2,1000,16.89,19963007,4916358,31742912,19963007,16.89,406.05,62.89,62.89,137927366140,62.79,62.79,137927366140 +에스아이리소스,065420,14,258,2,14,5.74,18966628,708131,71577299,18966628,5.74,2678.41,26.50,26.50,5525391371,29.92,29.92,5525391371 +KODEX 코스닥150레버리지,233740,15,8955,2,40,0.45,18694348,16686251,191800000,18694348,0.45,112.03,9.75,9.75,164298456475,9.57,9.57,164298456475 +KODEX 2차전지산업레버리지,462330,16,1543,2,72,4.89,18691883,15790481,156600000,18691883,4.89,118.37,11.94,11.94,28234714562,11.68,11.68,28234714562 +메가터치,446540,17,4135,2,495,13.60,14500383,231194,20771000,14500383,13.60,6271.95,69.81,69.81,62025763015,72.22,72.22,62025763015 +삼성공조,006660,18,17540,2,4020,29.73,14024184,780431,8126314,14024184,29.73,1796.98,172.58,172.58,231513883340,162.43,162.43,231513883340 +삼성전자,005930,19,57300,5,-900,-1.55,12755366,22198428,5969782550,12755366,-1.55,57.46,0.21,0.21,731951069200,0.21,0.21,731951069200 +KODEX 레버리지,122630,20,16505,5,-255,-1.52,12462338,10899373,125100000,12462338,-1.52,114.34,9.96,9.96,204684815615,9.91,9.91,204684815615 +KODEX 인버스,114800,21,4395,2,35,0.80,12451544,15492885,135200000,12451544,0.80,80.37,9.21,9.21,54800919380,9.22,9.22,54800919380 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12073247,17015616,542650588,12073247,2.04,70.95,2.22,2.22,602119768,2.22,2.22,602119768 +코오롱모빌리티그룹,450140,23,2825,2,165,6.20,11833166,402390,62777250,11833166,6.20,2940.72,18.85,18.85,35405693975,19.96,19.96,35405693975 +LB인베스트먼트,309960,24,4130,5,-360,-8.02,11325117,4712577,23217239,11325117,-8.02,240.32,48.78,48.78,52813166985,55.08,55.08,52813166985 +디와이디,219550,25,536,5,-80,-12.99,11293961,4218178,118427651,11293961,-12.99,267.75,9.54,9.54,6125135094,9.65,9.65,6125135094 +밸로프,331520,26,1074,2,52,5.09,11130024,6487577,50864390,11130024,5.09,171.56,21.88,21.88,11883862193,21.75,21.75,11883862193 +썸에이지,208640,27,293,5,-52,-15.07,11058533,8769344,139240254,11058533,-15.07,126.10,7.94,7.94,3523206589,8.64,8.64,3523206589 +TS트릴리온,317240,28,293,5,-45,-13.31,10829475,82292552,107240922,10829475,-13.31,13.16,10.10,10.10,3343104811,10.64,10.64,3343104811 +워트,396470,29,10040,2,1070,11.93,10270006,296414,16120000,10270006,11.93,3464.75,63.71,63.71,102380290940,63.26,63.26,102380290940 +세아메카닉스,396300,30,2510,2,170,7.26,10125720,142642,26489500,10125720,7.26,7098.69,38.23,38.23,26496827160,39.85,39.85,26496827160 diff --git a/top30/20250224/top30-av-20250224-152000.csv b/top30/20250224/top30-av-20250224-152000.csv new file mode 100644 index 000000000000..a2cadb7ddd54 --- /dev/null +++ b/top30/20250224/top30-av-20250224-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,2,25,1.18,101948233,119437064,642700000,101948233,1.18,85.36,15.86,15.86,220012867865,15.96,15.96,220012867865 +원익홀딩스,030530,2,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +흥아해운,003280,3,1851,2,56,3.12,39818425,1923889,240424899,39818425,3.12,2069.68,16.56,16.56,77425839673,17.40,17.40,77425839673 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,4,4.65,39759647,11089148,1497000000,39759647,4.65,358.55,2.66,2.66,3574772770,2.65,2.65,3574772770 +삼성중공업,010140,5,13900,2,530,3.96,36678226,13079911,880000000,36678226,3.96,280.42,4.17,4.17,509712766650,4.17,4.17,509712766650 +위너스,479960,6,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +HMM,011200,7,20050,2,1380,7.39,27723209,1438535,881039496,27723209,7.39,1927.18,3.15,3.15,575015145260,3.26,3.26,575015145260 +오리엔트바이오,002630,8,1752,2,65,3.85,27526808,28228460,118583005,27526808,3.85,97.51,23.21,23.21,50292083931,24.21,24.21,50292083931 +랩지노믹스,084650,9,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +KODEX 코스닥150선물인버스,251340,10,3565,5,-5,-0.14,24237373,23409910,77100000,24237373,-0.14,103.53,31.44,31.44,87218251750,31.73,31.73,87218251750 +휴마시스,205470,11,1722,2,69,4.17,21125090,418557,129375009,21125090,4.17,5047.12,16.33,16.33,38110042685,17.11,17.11,38110042685 +클리노믹스,352770,12,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +오리엔트정공,065500,13,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +에스아이리소스,065420,14,250,2,6,2.46,19669189,708131,71577299,19669189,2.46,2777.62,27.48,27.48,5702402566,31.87,31.87,5702402566 +KODEX 2차전지산업레버리지,462330,15,1539,2,68,4.62,19237239,15790481,156600000,19237239,4.62,121.83,12.28,12.28,29075650331,12.06,12.06,29075650331 +KODEX 코스닥150레버리지,233740,16,8965,2,50,0.56,19071287,16686251,191800000,19071287,0.56,114.29,9.94,9.94,167672884085,9.75,9.75,167672884085 +메가터치,446540,17,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +삼성공조,006660,18,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +KODEX 인버스,114800,19,4395,2,35,0.80,13482084,15492885,135200000,13482084,0.80,87.02,9.97,9.97,59330059230,9.98,9.98,59330059230 +삼성전자,005930,20,57400,5,-800,-1.37,13082844,22198428,5969782550,13082844,-1.37,58.94,0.22,0.22,750723008600,0.22,0.22,750723008600 +KODEX 레버리지,122630,21,16520,5,-240,-1.43,12693059,10899373,125100000,12693059,-1.43,116.46,10.15,10.15,208492640380,10.09,10.09,208492640380 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12149870,17015616,542650588,12149870,2.04,71.40,2.24,2.24,605930911,2.23,2.23,605930911 +코오롱모빌리티그룹,450140,23,2825,2,165,6.20,12005464,402390,62777250,12005464,6.20,2983.54,19.12,19.12,35892894655,20.24,20.24,35892894655 +밸로프,331520,24,1105,2,83,8.12,11788847,6487577,50864390,11788847,8.12,181.71,23.18,23.18,12605573084,22.43,22.43,12605573084 +TS트릴리온,317240,25,292,5,-46,-13.61,11425692,82292552,107240922,11425692,-13.61,13.88,10.65,10.65,3516778556,11.23,11.23,3516778556 +디와이디,219550,26,538,5,-78,-12.66,11410547,4218178,118427651,11410547,-12.66,270.51,9.64,9.64,6187939440,9.71,9.71,6187939440 +LB인베스트먼트,309960,27,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +썸에이지,208640,28,290,5,-55,-15.94,11247615,8769344,139240254,11247615,-15.94,128.26,8.08,8.08,3578132266,8.86,8.86,3578132266 +워트,396470,29,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +TIGER 화장품,228790,30,2765,5,-40,-1.43,10457157,22708108,108900000,10457157,-1.43,46.05,9.60,9.60,28954796255,9.62,9.62,28954796255 diff --git a/top30/20250224/top30-av-20250224-153000.csv b/top30/20250224/top30-av-20250224-153000.csv new file mode 100644 index 000000000000..a2cadb7ddd54 --- /dev/null +++ b/top30/20250224/top30-av-20250224-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,2,25,1.18,101948233,119437064,642700000,101948233,1.18,85.36,15.86,15.86,220012867865,15.96,15.96,220012867865 +원익홀딩스,030530,2,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +흥아해운,003280,3,1851,2,56,3.12,39818425,1923889,240424899,39818425,3.12,2069.68,16.56,16.56,77425839673,17.40,17.40,77425839673 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,4,4.65,39759647,11089148,1497000000,39759647,4.65,358.55,2.66,2.66,3574772770,2.65,2.65,3574772770 +삼성중공업,010140,5,13900,2,530,3.96,36678226,13079911,880000000,36678226,3.96,280.42,4.17,4.17,509712766650,4.17,4.17,509712766650 +위너스,479960,6,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +HMM,011200,7,20050,2,1380,7.39,27723209,1438535,881039496,27723209,7.39,1927.18,3.15,3.15,575015145260,3.26,3.26,575015145260 +오리엔트바이오,002630,8,1752,2,65,3.85,27526808,28228460,118583005,27526808,3.85,97.51,23.21,23.21,50292083931,24.21,24.21,50292083931 +랩지노믹스,084650,9,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +KODEX 코스닥150선물인버스,251340,10,3565,5,-5,-0.14,24237373,23409910,77100000,24237373,-0.14,103.53,31.44,31.44,87218251750,31.73,31.73,87218251750 +휴마시스,205470,11,1722,2,69,4.17,21125090,418557,129375009,21125090,4.17,5047.12,16.33,16.33,38110042685,17.11,17.11,38110042685 +클리노믹스,352770,12,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +오리엔트정공,065500,13,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +에스아이리소스,065420,14,250,2,6,2.46,19669189,708131,71577299,19669189,2.46,2777.62,27.48,27.48,5702402566,31.87,31.87,5702402566 +KODEX 2차전지산업레버리지,462330,15,1539,2,68,4.62,19237239,15790481,156600000,19237239,4.62,121.83,12.28,12.28,29075650331,12.06,12.06,29075650331 +KODEX 코스닥150레버리지,233740,16,8965,2,50,0.56,19071287,16686251,191800000,19071287,0.56,114.29,9.94,9.94,167672884085,9.75,9.75,167672884085 +메가터치,446540,17,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +삼성공조,006660,18,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +KODEX 인버스,114800,19,4395,2,35,0.80,13482084,15492885,135200000,13482084,0.80,87.02,9.97,9.97,59330059230,9.98,9.98,59330059230 +삼성전자,005930,20,57400,5,-800,-1.37,13082844,22198428,5969782550,13082844,-1.37,58.94,0.22,0.22,750723008600,0.22,0.22,750723008600 +KODEX 레버리지,122630,21,16520,5,-240,-1.43,12693059,10899373,125100000,12693059,-1.43,116.46,10.15,10.15,208492640380,10.09,10.09,208492640380 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12149870,17015616,542650588,12149870,2.04,71.40,2.24,2.24,605930911,2.23,2.23,605930911 +코오롱모빌리티그룹,450140,23,2825,2,165,6.20,12005464,402390,62777250,12005464,6.20,2983.54,19.12,19.12,35892894655,20.24,20.24,35892894655 +밸로프,331520,24,1105,2,83,8.12,11788847,6487577,50864390,11788847,8.12,181.71,23.18,23.18,12605573084,22.43,22.43,12605573084 +TS트릴리온,317240,25,292,5,-46,-13.61,11425692,82292552,107240922,11425692,-13.61,13.88,10.65,10.65,3516778556,11.23,11.23,3516778556 +디와이디,219550,26,538,5,-78,-12.66,11410547,4218178,118427651,11410547,-12.66,270.51,9.64,9.64,6187939440,9.71,9.71,6187939440 +LB인베스트먼트,309960,27,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +썸에이지,208640,28,290,5,-55,-15.94,11247615,8769344,139240254,11247615,-15.94,128.26,8.08,8.08,3578132266,8.86,8.86,3578132266 +워트,396470,29,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +TIGER 화장품,228790,30,2765,5,-40,-1.43,10457157,22708108,108900000,10457157,-1.43,46.05,9.60,9.60,28954796255,9.62,9.62,28954796255 diff --git a/top30/20250224/top30-av-20250224-154001.csv b/top30/20250224/top30-av-20250224-154001.csv new file mode 100644 index 000000000000..eff0e7561789 --- /dev/null +++ b/top30/20250224/top30-av-20250224-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,103952219,119437064,642700000,103952219,1.42,87.04,16.17,16.17,224321437765,16.23,16.23,224321437765 +원익홀딩스,030530,2,4340,3,0,0.00,42052319,23480004,77237981,42052319,0.00,179.10,54.45,54.45,187050554865,55.80,55.80,187050554865 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40510576,11089148,1497000000,40510576,4.65,365.32,2.71,2.71,3642356380,2.70,2.70,3642356380 +흥아해운,003280,4,1851,2,56,3.12,39990315,1923889,240424899,39990315,3.12,2078.62,16.63,16.63,77744008063,17.47,17.47,77744008063 +삼성중공업,010140,5,13910,2,540,4.04,36998895,13079911,880000000,36998895,4.04,282.87,4.20,4.20,514173272440,4.20,4.20,514173272440 +위너스,479960,6,34000,1,25500,300.00,28842002,0,6851000,28842002,300.00,0.00,420.99,420.99,841068853150,361.08,361.08,841068853150 +HMM,011200,7,20000,2,1330,7.12,28052615,1438535,881039496,28052615,7.12,1950.08,3.18,3.18,581603265260,3.30,3.30,581603265260 +오리엔트바이오,002630,8,1753,2,66,3.91,27593911,28228460,118583005,27593911,3.91,97.75,23.27,23.27,50409715490,24.25,24.25,50409715490 +랩지노믹스,084650,9,2730,2,155,6.02,26263671,1006268,74239990,26263671,6.02,2610.01,35.38,35.38,77201972155,38.09,38.09,77201972155 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24667441,23409910,77100000,24667441,-0.28,105.37,31.99,31.99,88749293830,32.33,32.33,88749293830 +휴마시스,205470,11,1721,2,68,4.11,21204758,418557,129375009,21204758,4.11,5066.16,16.39,16.39,38247151313,17.18,17.18,38247151313 +오리엔트정공,065500,12,6900,2,980,16.55,20556854,4916358,31742912,20556854,16.55,418.13,64.76,64.76,142048841110,64.85,64.85,142048841110 +클리노믹스,352770,13,759,1,175,29.97,20543723,26394136,38886113,20543723,29.97,77.83,52.83,52.83,13019316225,44.11,44.11,13019316225 +에스아이리소스,065420,14,245,2,1,0.41,19870841,708131,71577299,19870841,0.41,2806.10,27.76,27.76,5751807306,32.80,32.80,5751807306 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19417011,15790481,156600000,19417011,5.03,122.97,12.40,12.40,29353398071,12.13,12.13,29353398071 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19305402,16686251,191800000,19305402,0.50,115.70,10.07,10.07,169770554485,9.88,9.88,169770554485 +메가터치,446540,17,4100,2,460,12.64,14718865,231194,20771000,14718865,12.64,6366.46,70.86,70.86,62924021700,73.89,73.89,62924021700 +삼성공조,006660,18,17570,1,4050,29.96,14405105,780431,8126314,14405105,29.96,1845.79,177.26,177.26,238158282030,166.80,166.80,238158282030 +KODEX 인버스,114800,19,4395,2,35,0.80,14035886,15492885,135200000,14035886,0.80,90.60,10.38,10.38,61764019020,10.39,10.39,61764019020 +삼성전자,005930,20,57300,5,-900,-1.55,13985182,22198428,5969782550,13985182,-1.55,63.00,0.23,0.23,802426976000,0.23,0.23,802426976000 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12902709,10899373,125100000,12902709,-1.37,118.38,10.31,10.31,211958154880,10.25,10.25,211958154880 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12341953,17015616,542650588,12341953,2.04,72.53,2.27,2.27,615535061,2.27,2.27,615535061 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12082539,402390,62777250,12082539,6.58,3002.69,19.25,19.25,36111402280,20.29,20.29,36111402280 +밸로프,331520,24,1088,2,66,6.46,11911842,6487577,50864390,11911842,6.46,183.61,23.42,23.42,12739391644,23.02,23.02,12739391644 +TS트릴리온,317240,25,292,5,-46,-13.61,11532206,82292552,107240922,11532206,-13.61,14.01,10.75,10.75,3547880644,11.33,11.33,3547880644 +디와이디,219550,26,535,5,-81,-13.15,11476367,4218178,118427651,11476367,-13.15,272.07,9.69,9.69,6223153140,9.82,9.82,6223153140 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11456722,4712577,23217239,11456722,-7.13,243.11,49.35,49.35,53357106300,55.11,55.11,53357106300 +썸에이지,208640,28,287,5,-58,-16.81,11373382,8769344,139240254,11373382,-16.81,129.69,8.17,8.17,3614227395,9.04,9.04,3614227395 +워트,396470,29,10010,2,1040,11.59,10625823,296414,16120000,10625823,11.59,3584.79,65.92,65.92,105931710050,65.65,65.65,105931710050 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477211,22708108,108900000,10477211,-1.25,46.14,9.62,9.62,29010345835,9.62,9.62,29010345835 diff --git a/top30/20250224/top30-av-20250224-155000.csv b/top30/20250224/top30-av-20250224-155000.csv new file mode 100644 index 000000000000..8121eb712f0e --- /dev/null +++ b/top30/20250224/top30-av-20250224-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,103989047,119437064,642700000,103989047,1.42,87.07,16.18,16.18,224400617965,16.24,16.24,224400617965 +원익홀딩스,030530,2,4340,3,0,0.00,42054804,23480004,77237981,42054804,0.00,179.11,54.45,54.45,187061339765,55.80,55.80,187061339765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40510576,11089148,1497000000,40510576,4.65,365.32,2.71,2.71,3642356380,2.70,2.70,3642356380 +흥아해운,003280,4,1851,2,56,3.12,39991459,1923889,240424899,39991459,3.12,2078.68,16.63,16.63,77746125607,17.47,17.47,77746125607 +삼성중공업,010140,5,13910,2,540,4.04,37003207,13079911,880000000,37003207,4.04,282.90,4.20,4.20,514233252360,4.20,4.20,514233252360 +위너스,479960,6,34000,1,25500,300.00,28842817,0,6851000,28842817,300.00,0.00,421.00,421.00,841096563150,361.09,361.09,841096563150 +HMM,011200,7,20000,2,1330,7.12,28055757,1438535,881039496,28055757,7.12,1950.30,3.18,3.18,581666105260,3.30,3.30,581666105260 +오리엔트바이오,002630,8,1753,2,66,3.91,27604680,28228460,118583005,27604680,3.91,97.79,23.28,23.28,50428593547,24.26,24.26,50428593547 +랩지노믹스,084650,9,2730,2,155,6.02,26271702,1006268,74239990,26271702,6.02,2610.81,35.39,35.39,77223896785,38.10,38.10,77223896785 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24667557,23409910,77100000,24667557,-0.28,105.37,31.99,31.99,88749706790,32.33,32.33,88749706790 +휴마시스,205470,11,1721,2,68,4.11,21212868,418557,129375009,21212868,4.11,5068.10,16.40,16.40,38261108623,17.18,17.18,38261108623 +오리엔트정공,065500,12,6900,2,980,16.55,20560509,4916358,31742912,20560509,16.55,418.21,64.77,64.77,142074060610,64.87,64.87,142074060610 +클리노믹스,352770,13,759,1,175,29.97,20559095,26394136,38886113,20559095,29.97,77.89,52.87,52.87,13030983573,44.15,44.15,13030983573 +에스아이리소스,065420,14,245,2,1,0.41,19875365,708131,71577299,19875365,0.41,2806.74,27.77,27.77,5752915686,32.81,32.81,5752915686 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19429892,15790481,156600000,19429892,5.03,123.05,12.41,12.41,29373299216,12.14,12.14,29373299216 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19307082,16686251,191800000,19307082,0.50,115.71,10.07,10.07,169785607285,9.88,9.88,169785607285 +메가터치,446540,17,4100,2,460,12.64,14722008,231194,20771000,14722008,12.64,6367.82,70.88,70.88,62936908000,73.90,73.90,62936908000 +삼성공조,006660,18,17570,1,4050,29.96,14406282,780431,8126314,14406282,29.96,1845.94,177.28,177.28,238178961920,166.82,166.82,238178961920 +KODEX 인버스,114800,19,4395,2,35,0.80,14042103,15492885,135200000,14042103,0.80,90.64,10.39,10.39,61791342735,10.40,10.40,61791342735 +삼성전자,005930,20,57300,5,-900,-1.55,13999338,22198428,5969782550,13999338,-1.55,63.06,0.23,0.23,803238114800,0.23,0.23,803238114800 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12905412,10899373,125100000,12905412,-1.37,118.41,10.32,10.32,212002835470,10.25,10.25,212002835470 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343163,17015616,542650588,12343163,2.04,72.54,2.27,2.27,615595561,2.27,2.27,615595561 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12084480,402390,62777250,12084480,6.58,3003.18,19.25,19.25,36116905015,20.29,20.29,36116905015 +밸로프,331520,24,1088,2,66,6.46,11911977,6487577,50864390,11911977,6.46,183.61,23.42,23.42,12739538524,23.02,23.02,12739538524 +TS트릴리온,317240,25,292,5,-46,-13.61,11541329,82292552,107240922,11541329,-13.61,14.02,10.76,10.76,3550544560,11.34,11.34,3550544560 +디와이디,219550,26,535,5,-81,-13.15,11477662,4218178,118427651,11477662,-13.15,272.10,9.69,9.69,6223845965,9.82,9.82,6223845965 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11460720,4712577,23217239,11460720,-7.13,243.19,49.36,49.36,53373777960,55.13,55.13,53373777960 +썸에이지,208640,28,287,5,-58,-16.81,11374688,8769344,139240254,11374688,-16.81,129.71,8.17,8.17,3614602217,9.05,9.05,3614602217 +워트,396470,29,10010,2,1040,11.59,10644603,296414,16120000,10644603,11.59,3591.13,66.03,66.03,106119697850,65.77,65.77,106119697850 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477239,22708108,108900000,10477239,-1.25,46.14,9.62,9.62,29010423395,9.62,9.62,29010423395 diff --git a/top30/20250224/top30-av-20250224-160001.csv b/top30/20250224/top30-av-20250224-160001.csv new file mode 100644 index 000000000000..17c0e20e1312 --- /dev/null +++ b/top30/20250224/top30-av-20250224-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104017989,119437064,642700000,104017989,1.42,87.09,16.18,16.18,224462843265,16.24,16.24,224462843265 +원익홀딩스,030530,2,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40510576,11089148,1497000000,40510576,4.65,365.32,2.71,2.71,3642356380,2.70,2.70,3642356380 +흥아해운,003280,4,1851,2,56,3.12,39992024,1923889,240424899,39992024,3.12,2078.71,16.63,16.63,77747171422,17.47,17.47,77747171422 +삼성중공업,010140,5,13910,2,540,4.04,37005012,13079911,880000000,37005012,4.04,282.91,4.21,4.21,514258359910,4.20,4.20,514258359910 +위너스,479960,6,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +HMM,011200,7,20000,2,1330,7.12,28057606,1438535,881039496,28057606,7.12,1950.43,3.18,3.18,581703085260,3.30,3.30,581703085260 +오리엔트바이오,002630,8,1753,2,66,3.91,27610129,28228460,118583005,27610129,3.91,97.81,23.28,23.28,50438145644,24.26,24.26,50438145644 +랩지노믹스,084650,9,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24668967,23409910,77100000,24668967,-0.28,105.38,32.00,32.00,88754726390,32.34,32.34,88754726390 +휴마시스,205470,11,1721,2,68,4.11,21222692,418557,129375009,21222692,4.11,5070.44,16.40,16.40,38278015727,17.19,17.19,38278015727 +클리노믹스,352770,12,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +오리엔트정공,065500,13,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +에스아이리소스,065420,14,245,2,1,0.41,19875699,708131,71577299,19875699,0.41,2806.78,27.77,27.77,5752997516,32.81,32.81,5752997516 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19432763,15790481,156600000,19432763,5.03,123.07,12.41,12.41,29377734911,12.14,12.14,29377734911 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19307202,16686251,191800000,19307202,0.50,115.71,10.07,10.07,169786682485,9.88,9.88,169786682485 +메가터치,446540,17,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +삼성공조,006660,18,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +KODEX 인버스,114800,19,4395,2,35,0.80,14045210,15492885,135200000,14045210,0.80,90.66,10.39,10.39,61804998000,10.40,10.40,61804998000 +삼성전자,005930,20,57300,5,-900,-1.55,14007394,22198428,5969782550,14007394,-1.55,63.10,0.23,0.23,803699723600,0.23,0.23,803699723600 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12906101,10899373,125100000,12906101,-1.37,118.41,10.32,10.32,212014224640,10.25,10.25,212014224640 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343163,17015616,542650588,12343163,2.04,72.54,2.27,2.27,615595561,2.27,2.27,615595561 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12085251,402390,62777250,12085251,6.58,3003.37,19.25,19.25,36119090800,20.29,20.29,36119090800 +밸로프,331520,24,1088,2,66,6.46,11914458,6487577,50864390,11914458,6.46,183.65,23.42,23.42,12742237852,23.03,23.03,12742237852 +TS트릴리온,317240,25,292,5,-46,-13.61,11567463,82292552,107240922,11567463,-13.61,14.06,10.79,10.79,3558175688,11.36,11.36,3558175688 +디와이디,219550,26,535,5,-81,-13.15,11477665,4218178,118427651,11477665,-13.15,272.10,9.69,9.69,6223847570,9.82,9.82,6223847570 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +썸에이지,208640,28,287,5,-58,-16.81,11374688,8769344,139240254,11374688,-16.81,129.71,8.17,8.17,3614602217,9.05,9.05,3614602217 +워트,396470,29,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477269,22708108,108900000,10477269,-1.25,46.14,9.62,9.62,29010506495,9.62,9.62,29010506495 diff --git a/top30/20250224/top30-av-20250224-161001.csv b/top30/20250224/top30-av-20250224-161001.csv new file mode 100644 index 000000000000..17c0e20e1312 --- /dev/null +++ b/top30/20250224/top30-av-20250224-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104017989,119437064,642700000,104017989,1.42,87.09,16.18,16.18,224462843265,16.24,16.24,224462843265 +원익홀딩스,030530,2,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40510576,11089148,1497000000,40510576,4.65,365.32,2.71,2.71,3642356380,2.70,2.70,3642356380 +흥아해운,003280,4,1851,2,56,3.12,39992024,1923889,240424899,39992024,3.12,2078.71,16.63,16.63,77747171422,17.47,17.47,77747171422 +삼성중공업,010140,5,13910,2,540,4.04,37005012,13079911,880000000,37005012,4.04,282.91,4.21,4.21,514258359910,4.20,4.20,514258359910 +위너스,479960,6,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +HMM,011200,7,20000,2,1330,7.12,28057606,1438535,881039496,28057606,7.12,1950.43,3.18,3.18,581703085260,3.30,3.30,581703085260 +오리엔트바이오,002630,8,1753,2,66,3.91,27610129,28228460,118583005,27610129,3.91,97.81,23.28,23.28,50438145644,24.26,24.26,50438145644 +랩지노믹스,084650,9,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24668967,23409910,77100000,24668967,-0.28,105.38,32.00,32.00,88754726390,32.34,32.34,88754726390 +휴마시스,205470,11,1721,2,68,4.11,21222692,418557,129375009,21222692,4.11,5070.44,16.40,16.40,38278015727,17.19,17.19,38278015727 +클리노믹스,352770,12,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +오리엔트정공,065500,13,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +에스아이리소스,065420,14,245,2,1,0.41,19875699,708131,71577299,19875699,0.41,2806.78,27.77,27.77,5752997516,32.81,32.81,5752997516 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19432763,15790481,156600000,19432763,5.03,123.07,12.41,12.41,29377734911,12.14,12.14,29377734911 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19307202,16686251,191800000,19307202,0.50,115.71,10.07,10.07,169786682485,9.88,9.88,169786682485 +메가터치,446540,17,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +삼성공조,006660,18,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +KODEX 인버스,114800,19,4395,2,35,0.80,14045210,15492885,135200000,14045210,0.80,90.66,10.39,10.39,61804998000,10.40,10.40,61804998000 +삼성전자,005930,20,57300,5,-900,-1.55,14007394,22198428,5969782550,14007394,-1.55,63.10,0.23,0.23,803699723600,0.23,0.23,803699723600 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12906101,10899373,125100000,12906101,-1.37,118.41,10.32,10.32,212014224640,10.25,10.25,212014224640 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343163,17015616,542650588,12343163,2.04,72.54,2.27,2.27,615595561,2.27,2.27,615595561 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12085251,402390,62777250,12085251,6.58,3003.37,19.25,19.25,36119090800,20.29,20.29,36119090800 +밸로프,331520,24,1088,2,66,6.46,11914458,6487577,50864390,11914458,6.46,183.65,23.42,23.42,12742237852,23.03,23.03,12742237852 +TS트릴리온,317240,25,292,5,-46,-13.61,11567463,82292552,107240922,11567463,-13.61,14.06,10.79,10.79,3558175688,11.36,11.36,3558175688 +디와이디,219550,26,535,5,-81,-13.15,11477665,4218178,118427651,11477665,-13.15,272.10,9.69,9.69,6223847570,9.82,9.82,6223847570 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +썸에이지,208640,28,287,5,-58,-16.81,11374688,8769344,139240254,11374688,-16.81,129.71,8.17,8.17,3614602217,9.05,9.05,3614602217 +워트,396470,29,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477269,22708108,108900000,10477269,-1.25,46.14,9.62,9.62,29010506495,9.62,9.62,29010506495 diff --git a/top30/20250224/top30-av-20250224-162001.csv b/top30/20250224/top30-av-20250224-162001.csv new file mode 100644 index 000000000000..efd6e1c6ffbf --- /dev/null +++ b/top30/20250224/top30-av-20250224-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104180294,119437064,642700000,104180294,1.42,87.23,16.21,16.21,224811799015,16.27,16.27,224811799015 +원익홀딩스,030530,2,4340,3,0,0.00,42162206,23480004,77237981,42162206,0.00,179.57,54.59,54.59,187538093645,55.95,55.95,187538093645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40510576,11089148,1497000000,40510576,4.65,365.32,2.71,2.71,3642356380,2.70,2.70,3642356380 +흥아해운,003280,4,1851,2,56,3.12,40000766,1923889,240424899,40000766,3.12,2079.16,16.64,16.64,77763431542,17.47,17.47,77763431542 +삼성중공업,010140,5,13910,2,540,4.04,37038292,13079911,880000000,37038292,4.04,283.17,4.21,4.21,514723947110,4.20,4.20,514723947110 +위너스,479960,6,34000,1,25500,300.00,28845361,0,6851000,28845361,300.00,0.00,421.04,421.04,841183059150,361.13,361.13,841183059150 +HMM,011200,7,20000,2,1330,7.12,28079991,1438535,881039496,28079991,7.12,1951.99,3.19,3.19,582153023760,3.30,3.30,582153023760 +오리엔트바이오,002630,8,1753,2,66,3.91,27611774,28228460,118583005,27611774,3.91,97.82,23.28,23.28,50441040844,24.26,24.26,50441040844 +랩지노믹스,084650,9,2730,2,155,6.02,26282656,1006268,74239990,26282656,6.02,2611.89,35.40,35.40,77253661435,38.12,38.12,77253661435 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24713018,23409910,77100000,24713018,-0.28,105.57,32.05,32.05,88911768205,32.39,32.39,88911768205 +휴마시스,205470,11,1721,2,68,4.11,21223725,418557,129375009,21223725,4.11,5070.69,16.40,16.40,38279793520,17.19,17.19,38279793520 +클리노믹스,352770,12,759,1,175,29.97,20588010,26394136,38886113,20588010,29.97,78.00,52.94,52.94,13052930058,44.23,44.23,13052930058 +오리엔트정공,065500,13,6900,2,980,16.55,20572935,4916358,31742912,20572935,16.55,418.46,64.81,64.81,142160355860,64.91,64.91,142160355860 +에스아이리소스,065420,14,245,2,1,0.41,19884251,708131,71577299,19884251,0.41,2807.99,27.78,27.78,5755032892,32.82,32.82,5755032892 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19433763,15790481,156600000,19433763,5.03,123.07,12.41,12.41,29379278911,12.14,12.14,29379278911 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19315830,16686251,191800000,19315830,0.50,115.76,10.07,10.07,169863816805,9.88,9.88,169863816805 +메가터치,446540,17,4100,2,460,12.64,14727209,231194,20771000,14727209,12.64,6370.07,70.90,70.90,62958041300,73.93,73.93,62958041300 +삼성공조,006660,18,17570,1,4050,29.96,14407074,780431,8126314,14407074,29.96,1846.04,177.29,177.29,238192877360,166.83,166.83,238192877360 +KODEX 인버스,114800,19,4395,2,35,0.80,14054084,15492885,135200000,14054084,0.80,90.71,10.40,10.40,61843999230,10.41,10.41,61843999230 +삼성전자,005930,20,57300,5,-900,-1.55,14011552,22198428,5969782550,14011552,-1.55,63.12,0.23,0.23,803937977000,0.24,0.24,803937977000 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12922910,10899373,125100000,12922910,-1.37,118.57,10.33,10.33,212291489095,10.27,10.27,212291489095 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343163,17015616,542650588,12343163,2.04,72.54,2.27,2.27,615595561,2.27,2.27,615595561 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12089073,402390,62777250,12089073,6.58,3004.32,19.26,19.26,36129811510,20.30,20.30,36129811510 +밸로프,331520,24,1088,2,66,6.46,11928426,6487577,50864390,11928426,6.46,183.87,23.45,23.45,12757435036,23.05,23.05,12757435036 +TS트릴리온,317240,25,292,5,-46,-13.61,11575146,82292552,107240922,11575146,-13.61,14.07,10.79,10.79,3560403758,11.37,11.37,3560403758 +디와이디,219550,26,535,5,-81,-13.15,11478190,4218178,118427651,11478190,-13.15,272.11,9.69,9.69,6224128970,9.82,9.82,6224128970 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11464511,4712577,23217239,11464511,-7.13,243.27,49.38,49.38,53389538340,55.15,55.15,53389538340 +썸에이지,208640,28,287,5,-58,-16.81,11374744,8769344,139240254,11374744,-16.81,129.71,8.17,8.17,3614618457,9.05,9.05,3614618457 +워트,396470,29,10010,2,1040,11.59,10699392,296414,16120000,10699392,11.59,3609.61,66.37,66.37,106681278620,66.11,66.11,106681278620 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477271,22708108,108900000,10477271,-1.25,46.14,9.62,9.62,29010512035,9.62,9.62,29010512035 diff --git a/top30/20250224/top30-av-20250224-163000.csv b/top30/20250224/top30-av-20250224-163000.csv new file mode 100644 index 000000000000..16ceb8ad11d4 --- /dev/null +++ b/top30/20250224/top30-av-20250224-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104264657,119437064,642700000,104264657,1.42,87.30,16.22,16.22,224993179465,16.28,16.28,224993179465 +원익홀딩스,030530,2,4340,3,0,0.00,42295330,23480004,77237981,42295330,0.00,180.13,54.76,54.76,188129164205,56.12,56.12,188129164205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40610576,11089148,1497000000,40610576,4.65,366.22,2.71,2.71,3651256380,2.71,2.71,3651256380 +흥아해운,003280,4,1851,2,56,3.12,40010907,1923889,240424899,40010907,3.12,2079.69,16.64,16.64,77782283661,17.48,17.48,77782283661 +삼성중공업,010140,5,13910,2,540,4.04,37074161,13079911,880000000,37074161,4.04,283.44,4.21,4.21,515227547870,4.21,4.21,515227547870 +위너스,479960,6,34000,1,25500,300.00,28846132,0,6851000,28846132,300.00,0.00,421.05,421.05,841209273150,361.14,361.14,841209273150 +HMM,011200,7,20000,2,1330,7.12,28101292,1438535,881039496,28101292,7.12,1953.47,3.19,3.19,582581173860,3.31,3.31,582581173860 +오리엔트바이오,002630,8,1753,2,66,3.91,27619497,28228460,118583005,27619497,3.91,97.84,23.29,23.29,50454633324,24.27,24.27,50454633324 +랩지노믹스,084650,9,2730,2,155,6.02,26291285,1006268,74239990,26291285,6.02,2612.75,35.41,35.41,77277089170,38.13,38.13,77277089170 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24743128,23409910,77100000,24743128,-0.28,105.70,32.09,32.09,89019110355,32.43,32.43,89019110355 +휴마시스,205470,11,1721,2,68,4.11,21229923,418557,129375009,21229923,4.11,5072.17,16.41,16.41,38290460278,17.20,17.20,38290460278 +클리노믹스,352770,12,759,1,175,29.97,20588124,26394136,38886113,20588124,29.97,78.00,52.94,52.94,13053016584,44.23,44.23,13053016584 +오리엔트정공,065500,13,6900,2,980,16.55,20586508,4916358,31742912,20586508,16.55,418.73,64.85,64.85,142254688210,64.95,64.95,142254688210 +에스아이리소스,065420,14,245,2,1,0.41,19907874,708131,71577299,19907874,0.41,2811.33,27.81,27.81,5760655166,32.85,32.85,5760655166 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19436686,15790481,156600000,19436686,5.03,123.09,12.41,12.41,29383771562,12.14,12.14,29383771562 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19325283,16686251,191800000,19325283,0.50,115.82,10.08,10.08,169948232095,9.89,9.89,169948232095 +메가터치,446540,17,4100,2,460,12.64,14732314,231194,20771000,14732314,12.64,6372.27,70.93,70.93,62978767600,73.95,73.95,62978767600 +삼성공조,006660,18,17570,1,4050,29.96,14407488,780431,8126314,14407488,29.96,1846.09,177.29,177.29,238200151340,166.83,166.83,238200151340 +KODEX 인버스,114800,19,4395,2,35,0.80,14075970,15492885,135200000,14075970,0.80,90.85,10.41,10.41,61940297630,10.42,10.42,61940297630 +삼성전자,005930,20,57300,5,-900,-1.55,14016200,22198428,5969782550,14016200,-1.55,63.14,0.23,0.23,804204307400,0.24,0.24,804204307400 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12935880,10899373,125100000,12935880,-1.37,118.68,10.34,10.34,212505429245,10.28,10.28,212505429245 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343170,17015616,542650588,12343170,2.04,72.54,2.27,2.27,615595918,2.27,2.27,615595918 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12091472,402390,62777250,12091472,6.58,3004.91,19.26,19.26,36136552700,20.30,20.30,36136552700 +밸로프,331520,24,1088,2,66,6.46,11934405,6487577,50864390,11934405,6.46,183.96,23.46,23.46,12763940188,23.06,23.06,12763940188 +TS트릴리온,317240,25,292,5,-46,-13.61,11609770,82292552,107240922,11609770,-13.61,14.11,10.83,10.83,3570306222,11.40,11.40,3570306222 +디와이디,219550,26,535,5,-81,-13.15,11478190,4218178,118427651,11478190,-13.15,272.11,9.69,9.69,6224128970,9.82,9.82,6224128970 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11465876,4712577,23217239,11465876,-7.13,243.30,49.39,49.39,53395148490,55.15,55.15,53395148490 +썸에이지,208640,28,287,5,-58,-16.81,11375445,8769344,139240254,11375445,-16.81,129.72,8.17,8.17,3614821747,9.05,9.05,3614821747 +워트,396470,29,10010,2,1040,11.59,10733916,296414,16120000,10733916,11.59,3621.26,66.59,66.59,107033078180,66.33,66.33,107033078180 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477283,22708108,108900000,10477283,-1.25,46.14,9.62,9.62,29010545395,9.62,9.62,29010545395 diff --git a/top30/20250224/top30-av-20250224-164001.csv b/top30/20250224/top30-av-20250224-164001.csv new file mode 100644 index 000000000000..87984d73f786 --- /dev/null +++ b/top30/20250224/top30-av-20250224-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104315861,119437064,642700000,104315861,1.42,87.34,16.23,16.23,225103268065,16.29,16.29,225103268065 +원익홀딩스,030530,2,4340,3,0,0.00,42419659,23480004,77237981,42419659,0.00,180.66,54.92,54.92,188683049900,56.29,56.29,188683049900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40610578,11089148,1497000000,40610578,4.65,366.22,2.71,2.71,3651256560,2.71,2.71,3651256560 +흥아해운,003280,4,1851,2,56,3.12,40024273,1923889,240424899,40024273,3.12,2080.38,16.65,16.65,77807131055,17.48,17.48,77807131055 +삼성중공업,010140,5,13910,2,540,4.04,37107482,13079911,880000000,37107482,4.04,283.70,4.22,4.22,515695707920,4.21,4.21,515695707920 +위너스,479960,6,34000,1,25500,300.00,28846363,0,6851000,28846363,300.00,0.00,421.05,421.05,841217127150,361.14,361.14,841217127150 +HMM,011200,7,20000,2,1330,7.12,28120035,1438535,881039496,28120035,7.12,1954.77,3.19,3.19,582957908160,3.31,3.31,582957908160 +오리엔트바이오,002630,8,1753,2,66,3.91,27631401,28228460,118583005,27631401,3.91,97.88,23.30,23.30,50475584364,24.28,24.28,50475584364 +랩지노믹스,084650,9,2730,2,155,6.02,26296251,1006268,74239990,26296251,6.02,2613.25,35.42,35.42,77290571860,38.14,38.14,77290571860 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24755693,23409910,77100000,24755693,-0.28,105.75,32.11,32.11,89063904580,32.45,32.45,89063904580 +휴마시스,205470,11,1721,2,68,4.11,21233332,418557,129375009,21233332,4.11,5072.98,16.41,16.41,38296320349,17.20,17.20,38296320349 +오리엔트정공,065500,12,6900,2,980,16.55,20592351,4916358,31742912,20592351,16.55,418.85,64.87,64.87,142295180200,64.97,64.97,142295180200 +클리노믹스,352770,13,759,1,175,29.97,20588128,26394136,38886113,20588128,29.97,78.00,52.94,52.94,13053019620,44.23,44.23,13053019620 +에스아이리소스,065420,14,245,2,1,0.41,19922718,708131,71577299,19922718,0.41,2813.42,27.83,27.83,5764217726,32.87,32.87,5764217726 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19437386,15790481,156600000,19437386,5.03,123.10,12.41,12.41,29384850262,12.15,12.15,29384850262 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19329354,16686251,191800000,19329354,0.50,115.84,10.08,10.08,169984586125,9.89,9.89,169984586125 +메가터치,446540,17,4100,2,460,12.64,14741930,231194,20771000,14741930,12.64,6376.43,70.97,70.97,63017472000,74.00,74.00,63017472000 +삼성공조,006660,18,17570,1,4050,29.96,14409269,780431,8126314,14409269,29.96,1846.32,177.32,177.32,238231443510,166.85,166.85,238231443510 +KODEX 인버스,114800,19,4395,2,35,0.80,14084317,15492885,135200000,14084317,0.80,90.91,10.42,10.42,61977024430,10.43,10.43,61977024430 +삼성전자,005930,20,57300,5,-900,-1.55,14025124,22198428,5969782550,14025124,-1.55,63.18,0.23,0.23,804716545000,0.24,0.24,804716545000 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12951211,10899373,125100000,12951211,-1.37,118.83,10.35,10.35,212758314090,10.29,10.29,212758314090 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343220,17015616,542650588,12343220,2.04,72.54,2.27,2.27,615598468,2.27,2.27,615598468 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12099708,402390,62777250,12099708,6.58,3006.96,19.27,19.27,36159613500,20.32,20.32,36159613500 +밸로프,331520,24,1088,2,66,6.46,11934568,6487577,50864390,11934568,6.46,183.96,23.46,23.46,12764118673,23.06,23.06,12764118673 +TS트릴리온,317240,25,292,5,-46,-13.61,11616905,82292552,107240922,11616905,-13.61,14.12,10.83,10.83,3572361102,11.41,11.41,3572361102 +디와이디,219550,26,535,5,-81,-13.15,11478290,4218178,118427651,11478290,-13.15,272.11,9.69,9.69,6224182670,9.82,9.82,6224182670 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11471262,4712577,23217239,11471262,-7.13,243.42,49.41,49.41,53417231090,55.17,55.17,53417231090 +썸에이지,208640,28,287,5,-58,-16.81,11377634,8769344,139240254,11377634,-16.81,129.74,8.17,8.17,3615456557,9.05,9.05,3615456557 +워트,396470,29,10010,2,1040,11.59,10748012,296414,16120000,10748012,11.59,3626.01,66.68,66.68,107175447780,66.42,66.42,107175447780 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477288,22708108,108900000,10477288,-1.25,46.14,9.62,9.62,29010559295,9.62,9.62,29010559295 diff --git a/top30/20250224/top30-av-20250224-165000.csv b/top30/20250224/top30-av-20250224-165000.csv new file mode 100644 index 000000000000..54a860103c23 --- /dev/null +++ b/top30/20250224/top30-av-20250224-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2150,2,30,1.42,104383708,119437064,642700000,104383708,1.42,87.40,16.24,16.24,225249139115,16.30,16.30,225249139115 +원익홀딩스,030530,2,4340,3,0,0.00,42519466,23480004,77237981,42519466,0.00,181.09,55.05,55.05,189130185260,56.42,56.42,189130185260 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,90,2,4,4.65,40610578,11089148,1497000000,40610578,4.65,366.22,2.71,2.71,3651256560,2.71,2.71,3651256560 +흥아해운,003280,4,1851,2,56,3.12,40036235,1923889,240424899,40036235,3.12,2081.01,16.65,16.65,77829380375,17.49,17.49,77829380375 +삼성중공업,010140,5,13910,2,540,4.04,37136820,13079911,880000000,37136820,4.04,283.92,4.22,4.22,516107613440,4.22,4.22,516107613440 +위너스,479960,6,34000,1,25500,300.00,28847169,0,6851000,28847169,300.00,0.00,421.07,421.07,841244531150,361.15,361.15,841244531150 +HMM,011200,7,20000,2,1330,7.12,28147314,1438535,881039496,28147314,7.12,1956.67,3.19,3.19,583504852110,3.31,3.31,583504852110 +오리엔트바이오,002630,8,1753,2,66,3.91,27647475,28228460,118583005,27647475,3.91,97.94,23.31,23.31,50504035344,24.30,24.30,50504035344 +랩지노믹스,084650,9,2730,2,155,6.02,26304492,1006268,74239990,26304492,6.02,2614.06,35.43,35.43,77312987380,38.15,38.15,77312987380 +KODEX 코스닥150선물인버스,251340,10,3560,5,-10,-0.28,24769782,23409910,77100000,24769782,-0.28,105.81,32.13,32.13,89114202310,32.47,32.47,89114202310 +휴마시스,205470,11,1721,2,68,4.11,21236948,418557,129375009,21236948,4.11,5073.85,16.42,16.42,38302532637,17.20,17.20,38302532637 +오리엔트정공,065500,12,6900,2,980,16.55,20598359,4916358,31742912,20598359,16.55,418.98,64.89,64.89,142336755560,64.99,64.99,142336755560 +클리노믹스,352770,13,759,1,175,29.97,20590355,26394136,38886113,20590355,29.97,78.01,52.95,52.95,13054709913,44.23,44.23,13054709913 +에스아이리소스,065420,14,245,2,1,0.41,19945619,708131,71577299,19945619,0.41,2816.66,27.87,27.87,5769691065,32.90,32.90,5769691065 +KODEX 2차전지산업레버리지,462330,15,1545,2,74,5.03,19444841,15790481,156600000,19444841,5.03,123.14,12.42,12.42,29396338417,12.15,12.15,29396338417 +KODEX 코스닥150레버리지,233740,16,8960,2,45,0.50,19336130,16686251,191800000,19336130,0.50,115.88,10.08,10.08,170045095805,9.89,9.89,170045095805 +메가터치,446540,17,4100,2,460,12.64,14753725,231194,20771000,14753725,12.64,6381.53,71.03,71.03,63064769950,74.05,74.05,63064769950 +삼성공조,006660,18,17570,1,4050,29.96,14410905,780431,8126314,14410905,29.96,1846.53,177.34,177.34,238260188030,166.87,166.87,238260188030 +KODEX 인버스,114800,19,4395,2,35,0.80,14089936,15492885,135200000,14089936,0.80,90.94,10.42,10.42,62001719935,10.43,10.43,62001719935 +삼성전자,005930,20,57300,5,-900,-1.55,14027702,22198428,5969782550,14027702,-1.55,63.19,0.23,0.23,804864264400,0.24,0.24,804864264400 +KODEX 레버리지,122630,21,16530,5,-230,-1.37,12956978,10899373,125100000,12956978,-1.37,118.88,10.36,10.36,212853411920,10.29,10.29,212853411920 +이스트아시아홀딩스,900110,22,50,2,1,2.04,12343282,17015616,542650588,12343282,2.04,72.54,2.27,2.27,615601630,2.27,2.27,615601630 +코오롱모빌리티그룹,450140,23,2835,2,175,6.58,12111195,402390,62777250,12111195,6.58,3009.81,19.29,19.29,36191662230,20.34,20.34,36191662230 +밸로프,331520,24,1088,2,66,6.46,11934940,6487577,50864390,11934940,6.46,183.97,23.46,23.46,12764525269,23.07,23.07,12764525269 +TS트릴리온,317240,25,292,5,-46,-13.61,11628156,82292552,107240922,11628156,-13.61,14.13,10.84,10.84,3575623892,11.42,11.42,3575623892 +디와이디,219550,26,535,5,-81,-13.15,11478758,4218178,118427651,11478758,-13.15,272.13,9.69,9.69,6224433986,9.82,9.82,6224433986 +LB인베스트먼트,309960,27,4170,5,-320,-7.13,11473084,4712577,23217239,11473084,-7.13,243.46,49.42,49.42,53424719510,55.18,55.18,53424719510 +썸에이지,208640,28,287,5,-58,-16.81,11386146,8769344,139240254,11386146,-16.81,129.84,8.18,8.18,3617899501,9.05,9.05,3617899501 +워트,396470,29,10010,2,1040,11.59,10765504,296414,16120000,10765504,11.59,3631.91,66.78,66.78,107347918900,66.53,66.53,107347918900 +TIGER 화장품,228790,30,2770,5,-35,-1.25,10477288,22708108,108900000,10477288,-1.25,46.14,9.62,9.62,29010559295,9.62,9.62,29010559295 diff --git a/top30/20250224/top30-avtr-20250224-090002.csv b/top30/20250224/top30-avtr-20250224-090002.csv new file mode 100644 index 000000000000..d72e1b9b89b1 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +DSC인베스트먼트,241520,1,4950,3,0,0.00,186394,1196421,27496125,186394,0.00,15.58,0.68,0.68,922650300,0.68,0.68,922650300 +흥아해운,003280,2,1919,2,124,6.91,659751,1923889,240424899,659751,6.91,34.29,0.27,0.27,1268785623,0.28,0.28,1268785623 +한국첨단소재,062970,3,5490,5,-230,-4.02,47464,3360988,19736818,47464,-4.02,1.41,0.24,0.24,261035150,0.24,0.24,261035150 +TIGER 미국나스닥바이오,203780,4,24185,3,0,0.00,4547,20463,2380000,4547,0.00,22.22,0.19,0.19,109969195,0.19,0.19,109969195 +에이치브이엠,295310,5,28000,5,-500,-1.75,21414,482060,11901931,21414,-1.75,4.44,0.18,0.18,600069300,0.18,0.18,600069300 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,6,21400,2,1500,7.54,16157,545332,9000000,16157,7.54,2.96,0.18,0.18,346483690,0.18,0.18,346483690 +로보티즈,108490,7,33050,5,-550,-1.64,17719,497155,13207510,17719,-1.64,3.56,0.13,0.13,581800900,0.13,0.13,581800900 +TS인베스트먼트,246690,8,1393,3,0,0.00,48948,11490878,41477862,48948,0.00,0.43,0.12,0.12,68184564,0.12,0.12,68184564 +메가터치,446540,9,3640,3,0,0.00,24172,231194,20771000,24172,0.00,10.46,0.12,0.12,87986080,0.12,0.12,87986080 +에스오에스랩,464080,10,12800,5,-370,-2.81,19844,779238,17681830,19844,-2.81,2.55,0.11,0.11,254094020,0.11,0.11,254094020 +동국생명과학,303810,11,14160,3,0,0.00,17147,2838063,15992070,17147,0.00,0.60,0.11,0.11,242801520,0.11,0.11,242801520 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,12,19270,2,880,4.79,890,21025,1000000,890,4.79,4.23,0.09,0.09,17150300,0.09,0.09,17150300 +파이버프로,368770,13,6650,2,170,2.62,27882,654210,32854225,27882,2.62,4.26,0.08,0.08,186392680,0.09,0.09,186392680 +이수스페셜티케미컬,457190,14,53000,5,-1400,-2.57,23453,1675506,30208280,23453,-2.57,1.40,0.08,0.08,1252690600,0.08,0.08,1252690600 +셀바스AI,108860,15,14730,5,-240,-1.60,18748,455979,26914790,18748,-1.60,4.11,0.07,0.07,276176500,0.07,0.07,276176500 +대동기어,008830,16,20600,3,0,0.00,6066,528659,8987520,6066,0.00,1.15,0.07,0.07,124959600,0.07,0.07,124959600 +삼화전기,009470,17,42050,2,300,0.72,4195,131858,6613820,4195,0.72,3.18,0.06,0.06,175943750,0.06,0.06,175943750 +타이거일렉,219130,18,13300,3,0,0.00,4000,21161,6314290,4000,0.00,18.90,0.06,0.06,53200000,0.06,0.06,53200000 +현대에버다임,041440,19,9640,3,0,0.00,9728,602162,17915944,9728,0.00,1.62,0.05,0.05,93777920,0.05,0.05,93777920 +포바이포,389140,20,7090,3,0,0.00,5832,345587,11112735,5832,0.00,1.69,0.05,0.05,41348880,0.05,0.05,41348880 +클리노믹스,352770,21,584,3,0,0.00,20322,26394136,38886113,20322,0.00,0.08,0.05,0.05,11868048,0.05,0.05,11868048 +포스코엠텍,009520,22,14100,5,-460,-3.16,18912,3368516,41642703,18912,-3.16,0.56,0.05,0.05,270302620,0.05,0.05,270302620 +브릿지바이오테라퓨틱스,288330,23,4900,5,-120,-2.39,22187,2739793,50411730,22187,-2.39,0.81,0.04,0.04,110420575,0.04,0.04,110420575 +씨아이에스,222080,24,8280,5,-120,-1.43,33859,2011234,77371839,33859,-1.43,1.68,0.04,0.04,282266500,0.04,0.04,282266500 +이엔셀,456070,25,20700,3,0,0.00,4317,7726966,10766177,4317,0.00,0.06,0.04,0.04,89361900,0.04,0.04,89361900 +올릭스,226950,26,42150,5,-1000,-2.32,7241,803927,18459573,7241,-2.32,0.90,0.04,0.04,305589250,0.04,0.04,305589250 +PLUS 미국S&P500,429760,27,16025,5,-150,-0.93,492,2496,1400000,492,-0.93,19.71,0.04,0.04,7884300,0.04,0.04,7884300 +갤럭시아에스엠,011420,28,2020,5,-20,-0.98,9437,1141926,27549644,9437,-0.98,0.83,0.03,0.03,19021105,0.03,0.03,19021105 +제노코,361390,29,18280,3,0,0.00,2527,87555,7500789,2527,0.00,2.89,0.03,0.03,46193560,0.03,0.03,46193560 +대상홀딩스우,084695,30,23800,3,0,0.00,300,15726,913482,300,0.00,1.91,0.03,0.03,7140000,0.03,0.03,7140000 diff --git a/top30/20250224/top30-avtr-20250224-091001.csv b/top30/20250224/top30-avtr-20250224-091001.csv new file mode 100644 index 000000000000..debfce160506 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,25450,2,16950,199.41,4267798,0,6851000,4267798,199.41,0.00,62.29,62.29,106431981350,61.04,61.04,106431981350 +삼성공조,006660,2,15920,2,2400,17.75,2172585,780431,8126314,2172585,17.75,278.38,26.74,26.74,34221878730,26.45,26.45,34221878730 +SOL 머니마켓액티브,484890,3,51190,3,0,0.00,50160,7003,246000,50160,0.00,716.26,20.39,20.39,2567765400,20.39,20.39,2567765400 +원익홀딩스,030530,4,4520,2,180,4.15,11662920,23480004,77237981,11662920,4.15,49.67,15.10,15.10,52050386325,14.91,14.91,52050386325 +유투바이오,221800,5,3585,1,825,29.89,1346215,49524,11287196,1346215,29.89,2718.31,11.93,11.93,4510644270,11.15,11.15,4510644270 +수젠텍,253840,6,7210,2,1410,24.31,1932528,102013,16743200,1932528,24.31,1894.39,11.54,11.54,13419952840,11.12,11.12,13419952840 +한농화성,011500,7,19240,2,640,3.44,1541268,7045720,15637042,1541268,3.44,21.88,9.86,9.86,29590834610,9.84,9.84,29590834610 +원익,032940,8,4320,5,-350,-7.49,1670632,6601526,18193230,1670632,-7.49,25.31,9.18,9.18,7289093145,9.27,9.27,7289093145 +GST,083450,9,22300,2,1450,6.95,1664360,902942,18430000,1664360,6.95,184.33,9.03,9.03,37833530000,9.21,9.21,37833530000 +모티브링크,463480,10,20150,5,-850,-4.05,1107709,29834416,12390358,1107709,-4.05,3.71,8.94,8.94,22025447420,8.82,8.82,22025447420 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,11,4535,2,175,4.01,254044,180770,3000000,254044,4.01,140.53,8.47,8.47,1152955990,8.47,8.47,1152955990 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,12,9815,5,-105,-1.06,80932,154237,1000000,80932,-1.06,52.47,8.09,8.09,793885950,8.09,8.09,793885950 +KODEX 코스닥150선물인버스,251340,13,3620,2,50,1.40,5693248,23409910,77100000,5693248,1.40,24.32,7.38,7.38,20546576380,7.36,7.36,20546576380 +랩지노믹스,084650,14,2970,2,395,15.34,4972790,1006268,74239990,4972790,15.34,494.18,6.70,6.70,14464338915,6.56,6.56,14464338915 +LB인베스트먼트,309960,15,4475,5,-15,-0.33,1468920,4712577,23217239,1468920,-0.33,31.17,6.33,6.33,6589559835,6.34,6.34,6589559835 +SOL 전고체배터리&실리콘음극재,0005D0,16,12970,2,145,1.13,61512,222937,1000000,61512,1.13,27.59,6.15,6.15,795115545,6.13,6.13,795115545 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,17,3905,2,150,3.99,54119,32671,1000000,54119,3.99,165.65,5.41,5.41,211633605,5.42,5.42,211633605 +KODEX AI전력핵심설비,487240,18,11045,5,-465,-4.04,544129,2051126,11300000,544129,-4.04,26.53,4.82,4.82,6032590955,4.83,4.83,6032590955 +소룩스,290690,19,3100,2,270,9.54,2227309,3818338,48498743,2227309,9.54,58.33,4.59,4.59,6807364005,4.53,4.53,6807364005 +원익큐브,014190,20,1796,5,-194,-9.75,1618628,16579287,35399906,1618628,-9.75,9.76,4.57,4.57,2927161275,4.60,4.60,2927161275 +오리엔트정공,065500,21,6370,2,450,7.60,1442313,4916358,31742912,1442313,7.60,29.34,4.54,4.54,9008116910,4.46,4.46,9008116910 +휴마시스,205470,22,1860,2,207,12.52,5599565,418557,129375009,5599565,12.52,1337.83,4.33,4.33,10217682455,4.25,4.25,10217682455 +코스텍시스,355150,23,6980,2,510,7.88,336060,2299821,7797350,336060,7.88,14.61,4.31,4.31,2308538810,4.24,4.24,2308538810 +클리노믹스,352770,24,600,2,16,2.74,1538097,26394136,38886113,1538097,2.74,5.83,3.96,3.96,913539427,3.92,3.92,913539427 +아이엠,101390,25,970,5,-198,-16.95,512902,1759014,12981844,512902,-16.95,29.16,3.95,3.95,479715083,3.81,3.81,479715083 +KIWOOM 200선물레버리지,253250,26,14890,5,-310,-2.04,20892,32972,540000,20892,-2.04,63.36,3.87,3.87,311555475,3.87,3.87,311555475 +TIGER 반도체TOP10레버리지,488080,27,5690,5,-355,-5.87,112102,377071,2900000,112102,-5.87,29.73,3.87,3.87,643613595,3.90,3.90,643613595 +엠오티,413390,28,6800,2,410,6.42,438363,615761,11580180,438363,6.42,71.19,3.79,3.79,2976951460,3.78,3.78,2976951460 +DSC인베스트먼트,241520,29,4855,5,-95,-1.92,1022777,1196421,27496125,1022777,-1.92,85.49,3.72,3.72,5069763615,3.80,3.80,5069763615 +싸이버원,356890,30,3770,2,375,11.05,441311,110840,11916325,441311,11.05,398.15,3.70,3.70,1672026240,3.72,3.72,1672026240 diff --git a/top30/20250224/top30-avtr-20250224-092001.csv b/top30/20250224/top30-avtr-20250224-092001.csv new file mode 100644 index 000000000000..0392649fbb33 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,24850,2,16350,192.35,5206321,0,6851000,5206321,192.35,0.00,75.99,75.99,130293666900,76.53,76.53,130293666900 +삼성공조,006660,2,15540,2,2020,14.94,2703683,780431,8126314,2703683,14.94,346.43,33.27,33.27,42560455260,33.70,33.70,42560455260 +SOL 머니마켓액티브,484890,3,51190,3,0,0.00,50581,7003,246000,50581,0.00,722.28,20.56,20.56,2589316390,20.56,20.56,2589316390 +오리엔트정공,065500,4,7150,2,1230,20.78,6262943,4916358,31742912,6262943,20.78,127.39,19.73,19.73,42538398570,18.74,18.74,42538398570 +원익홀딩스,030530,5,4390,2,50,1.15,13858142,23480004,77237981,13858142,1.15,59.02,17.94,17.94,61794427105,18.22,18.22,61794427105 +수젠텍,253840,6,6950,2,1150,19.83,2937695,102013,16743200,2937695,19.83,2879.73,17.55,17.55,20557063910,17.67,17.67,20557063910 +SOL 미국500타겟커버드콜액티브,494210,7,10580,5,-155,-1.44,145274,93517,1000000,145274,-1.44,155.35,14.53,14.53,1539038505,14.55,14.55,1539038505 +유투바이오,221800,8,3585,1,825,29.89,1457971,49524,11287196,1457971,29.89,2943.97,12.92,12.92,4911289530,12.14,12.14,4911289530 +한농화성,011500,9,18800,2,200,1.08,1995993,7045720,15637042,1995993,1.08,28.33,12.76,12.76,38213932210,13.00,13.00,38213932210 +KODEX AI전력핵심설비,487240,10,11035,5,-475,-4.13,1417202,2051126,11300000,1417202,-4.13,69.09,12.54,12.54,15665798520,12.56,12.56,15665798520 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,11,4530,2,170,3.90,360668,180770,3000000,360668,3.90,199.52,12.02,12.02,1635977885,12.04,12.04,1635977885 +원익,032940,12,4280,5,-390,-8.35,2045793,6601526,18193230,2045793,-8.35,30.99,11.24,11.24,8904181720,11.44,11.44,8904181720 +모티브링크,463480,13,19980,5,-1020,-4.86,1389477,29834416,12390358,1389477,-4.86,4.66,11.21,11.21,27659214540,11.17,11.17,27659214540 +GST,083450,14,21800,2,950,4.56,2034774,902942,18430000,2034774,4.56,225.35,11.04,11.04,45992043500,11.45,11.45,45992043500 +LB인베스트먼트,309960,15,4440,5,-50,-1.11,2551273,4712577,23217239,2551273,-1.11,54.14,10.99,10.99,11526823805,11.18,11.18,11526823805 +랩지노믹스,084650,16,2935,2,360,13.98,7474456,1006268,74239990,7474456,13.98,742.79,10.07,10.07,21838717255,10.02,10.02,21838717255 +SOL 전고체배터리&실리콘음극재,0005D0,17,13045,2,220,1.72,97873,222937,1000000,97873,1.72,43.90,9.79,9.79,1268551330,9.72,9.72,1268551330 +KODEX 코스닥150선물인버스,251340,18,3600,2,30,0.84,7367828,23409910,77100000,7367828,0.84,31.47,9.56,9.56,26595723085,9.58,9.58,26595723085 +클리노믹스,352770,19,558,5,-26,-4.45,3668787,26394136,38886113,3668787,-4.45,13.90,9.43,9.43,2194386304,10.11,10.11,2194386304 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9810,5,-110,-1.11,83261,154237,1000000,83261,-1.11,53.98,8.33,8.33,816735250,8.33,8.33,816735250 +휴마시스,205470,21,1810,2,157,9.50,9421865,418557,129375009,9421865,9.50,2251.04,7.28,7.28,17239600419,7.36,7.36,17239600419 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,22,3905,2,150,3.99,71203,32671,1000000,71203,3.99,217.94,7.12,7.12,278346625,7.13,7.13,278346625 +대동기어,008830,23,21850,2,1250,6.07,612678,528659,8987520,612678,6.07,115.89,6.82,6.82,13282994850,6.76,6.76,13282994850 +오리엔트바이오,002630,24,1909,2,222,13.16,7838727,28228460,118583005,7838727,13.16,27.77,6.61,6.61,14277307153,6.31,6.31,14277307153 +엠오티,413390,25,6890,2,500,7.82,758360,615761,11580180,758360,7.82,123.16,6.55,6.55,5186496460,6.50,6.50,5186496460 +RISE 미국은행TOP10,0013P0,26,9585,5,-95,-0.98,65195,116917,1000000,65195,-0.98,55.76,6.52,6.52,625265655,6.52,6.52,625265655 +RISE 2차전지TOP10인버스(합성),465350,27,31655,5,-260,-0.81,229593,545324,3525000,229593,-0.81,42.10,6.51,6.51,7332334750,6.57,6.57,7332334750 +원익큐브,014190,28,1789,5,-201,-10.10,2077331,16579287,35399906,2077331,-10.10,12.53,5.87,5.87,3748587114,5.92,5.92,3748587114 +소룩스,290690,29,3050,2,220,7.77,2800540,3818338,48498743,2800540,7.77,73.34,5.77,5.77,8563928550,5.79,5.79,8563928550 +아이엠,101390,30,1018,5,-150,-12.84,729870,1759014,12981844,729870,-12.84,41.49,5.62,5.62,699003109,5.29,5.29,699003109 diff --git a/top30/20250224/top30-avtr-20250224-093002.csv b/top30/20250224/top30-avtr-20250224-093002.csv new file mode 100644 index 000000000000..3d4d88d642ba --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,25100,2,16600,195.29,5869351,0,6851000,5869351,195.29,0.00,85.67,85.67,146791536150,85.36,85.36,146791536150 +삼성공조,006660,2,15660,2,2140,15.83,3163448,780431,8126314,3163448,15.83,405.35,38.93,38.93,49696076250,39.05,39.05,49696076250 +오리엔트정공,065500,3,7080,2,1160,19.59,8676522,4916358,31742912,8676522,19.59,176.48,27.33,27.33,59806245490,26.61,26.61,59806245490 +SOL 머니마켓액티브,484890,4,51190,3,0,0.00,50676,7003,246000,50676,0.00,723.63,20.60,20.60,2594179440,20.60,20.60,2594179440 +수젠텍,253840,5,6920,2,1120,19.31,3331724,102013,16743200,3331724,19.31,3265.98,19.90,19.90,23271061080,20.08,20.08,23271061080 +원익홀딩스,030530,6,4360,2,20,0.46,15031085,23480004,77237981,15031085,0.46,64.02,19.46,19.46,66905984260,19.87,19.87,66905984260 +KODEX AI전력핵심설비,487240,7,11015,5,-495,-4.30,1994985,2051126,11300000,1994985,-4.30,97.26,17.65,17.65,22053759120,17.72,17.72,22053759120 +SOL 미국500타겟커버드콜액티브,494210,8,10585,5,-150,-1.40,151846,93517,1000000,151846,-1.40,162.37,15.18,15.18,1608603295,15.20,15.20,1608603295 +한농화성,011500,9,18990,2,390,2.10,2165800,7045720,15637042,2165800,2.10,30.74,13.85,13.85,41433293270,13.95,13.95,41433293270 +모티브링크,463480,10,19990,5,-1010,-4.81,1671522,29834416,12390358,1671522,-4.81,5.60,13.49,13.49,33279259230,13.44,13.44,33279259230 +SOL 전고체배터리&실리콘음극재,0005D0,11,13145,2,320,2.50,134738,222937,1000000,134738,2.50,60.44,13.47,13.47,1752898830,13.34,13.34,1752898830 +유투바이오,221800,12,3585,1,825,29.89,1494654,49524,11287196,1494654,29.89,3018.04,13.24,13.24,5042798085,12.46,12.46,5042798085 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,13,4500,2,140,3.21,391466,180770,3000000,391466,3.21,216.55,13.05,13.05,1774643955,13.15,13.15,1774643955 +GST,083450,14,22000,2,1150,5.52,2331714,902942,18430000,2331714,5.52,258.24,12.65,12.65,52605216200,12.97,12.97,52605216200 +원익,032940,15,4235,5,-435,-9.31,2232746,6601526,18193230,2232746,-9.31,33.82,12.27,12.27,9700557535,12.59,12.59,9700557535 +랩지노믹스,084650,16,2880,2,305,11.84,8919091,1006268,74239990,8919091,11.84,886.35,12.01,12.01,26061251155,12.19,12.19,26061251155 +LB인베스트먼트,309960,17,4525,2,35,0.78,2769773,4712577,23217239,2769773,0.78,58.77,11.93,11.93,12511757590,11.91,11.91,12511757590 +오리엔트바이오,002630,18,1871,2,184,10.91,13389390,28228460,118583005,13389390,10.91,47.43,11.29,11.29,24863971754,11.21,11.21,24863971754 +클리노믹스,352770,19,552,5,-32,-5.48,4361831,26394136,38886113,4361831,-5.48,16.53,11.22,11.22,2578458863,12.01,12.01,2578458863 +KODEX 코스닥150선물인버스,251340,20,3605,2,35,0.98,8623220,23409910,77100000,8623220,0.98,36.84,11.18,11.18,31110499735,11.19,11.19,31110499735 +DSC인베스트먼트,241520,21,4925,5,-25,-0.51,2489093,1196421,27496125,2489093,-0.51,208.04,9.05,9.05,12444809675,9.19,9.19,12444809675 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,22,9805,5,-115,-1.16,87424,154237,1000000,87424,-1.16,56.68,8.74,8.74,857553570,8.75,8.75,857553570 +휴마시스,205470,23,1784,2,131,7.92,11297679,418557,129375009,11297679,7.92,2699.20,8.73,8.73,20616123137,8.93,8.93,20616123137 +흥아해운,003280,24,1971,2,176,9.81,20879405,1923889,240424899,20879405,9.81,1085.27,8.68,8.68,40734561437,8.60,8.60,40734561437 +RISE 미국은행TOP10,0013P0,25,9585,5,-95,-0.98,84327,116917,1000000,84327,-0.98,72.13,8.43,8.43,808736195,8.44,8.44,808736195 +대동기어,008830,26,21450,2,850,4.13,757148,528659,8987520,757148,4.13,143.22,8.42,8.42,16416375800,8.52,8.52,16416375800 +RISE 2차전지TOP10인버스(합성),465350,27,31545,5,-370,-1.16,288603,545324,3525000,288603,-1.16,52.92,8.19,8.19,9194911415,8.27,8.27,9194911415 +형지I&C,011080,28,1123,2,69,6.55,2398641,1004467,30583221,2398641,6.55,238.80,7.84,7.84,2709053135,7.89,7.89,2709053135 +엠오티,413390,29,6900,2,510,7.98,869803,615761,11580180,869803,7.98,141.26,7.51,7.51,5948671350,7.44,7.44,5948671350 +소룩스,290690,30,3115,2,285,10.07,3532222,3818338,48498743,3532222,10.07,92.51,7.28,7.28,10844677285,7.18,7.18,10844677285 diff --git a/top30/20250224/top30-avtr-20250224-094001.csv b/top30/20250224/top30-avtr-20250224-094001.csv new file mode 100644 index 000000000000..41ccffe353ad --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,24800,2,16300,191.76,6175831,0,6851000,6175831,191.76,0.00,90.14,90.14,154437972600,90.90,90.90,154437972600 +삼성공조,006660,2,16240,2,2720,20.12,4586171,780431,8126314,4586171,20.12,587.65,56.44,56.44,72620394480,55.03,55.03,72620394480 +오리엔트정공,065500,3,7060,2,1140,19.26,10193694,4916358,31742912,10193694,19.26,207.34,32.11,32.11,70410992810,31.42,31.42,70410992810 +원익홀딩스,030530,4,4465,2,125,2.88,19317897,23480004,77237981,19317897,2.88,82.27,25.01,25.01,86313925080,25.03,25.03,86313925080 +수젠텍,253840,5,7070,2,1270,21.90,3678386,102013,16743200,3678386,21.90,3605.80,21.97,21.97,25702708970,21.71,21.71,25702708970 +SOL 전고체배터리&실리콘음극재,0005D0,6,13220,2,395,3.08,209824,222937,1000000,209824,3.08,94.12,20.98,20.98,2746708400,20.78,20.78,2746708400 +SOL 머니마켓액티브,484890,7,51195,2,5,0.01,50758,7003,246000,50758,0.01,724.80,20.63,20.63,2598377025,20.63,20.63,2598377025 +KODEX AI전력핵심설비,487240,8,11000,5,-510,-4.43,2330630,2051126,11300000,2330630,-4.43,113.63,20.63,20.63,25759538260,20.72,20.72,25759538260 +모티브링크,463480,9,19880,5,-1120,-5.33,1954680,29834416,12390358,1954680,-5.33,6.55,15.78,15.78,38931132870,15.81,15.81,38931132870 +SOL 미국500타겟커버드콜액티브,494210,10,10585,5,-150,-1.40,152349,93517,1000000,152349,-1.40,162.91,15.23,15.23,1613925690,15.25,15.25,1613925690 +GST,083450,11,22750,2,1900,9.11,2751598,902942,18430000,2751598,9.11,304.74,14.93,14.93,62121407050,14.82,14.82,62121407050 +한농화성,011500,12,18720,2,120,0.65,2279524,7045720,15637042,2279524,0.65,32.35,14.58,14.58,43572272720,14.89,14.89,43572272720 +원익,032940,13,4345,5,-325,-6.96,2510834,6601526,18193230,2510834,-6.96,38.03,13.80,13.80,10908510870,13.80,13.80,10908510870 +오리엔트바이오,002630,14,1858,2,171,10.14,15995914,28228460,118583005,15995914,10.14,56.67,13.49,13.49,29641087124,13.45,13.45,29641087124 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,15,4500,2,140,3.21,402036,180770,3000000,402036,3.21,222.40,13.40,13.40,1822216390,13.50,13.50,1822216390 +유투바이오,221800,16,3585,1,825,29.89,1508424,49524,11287196,1508424,29.89,3045.84,13.36,13.36,5092163535,12.58,12.58,5092163535 +랩지노믹스,084650,17,2930,2,355,13.79,9806027,1006268,74239990,9806027,13.79,974.49,13.21,13.21,28653741240,13.17,13.17,28653741240 +KODEX 코스닥150선물인버스,251340,18,3600,2,30,0.84,10157415,23409910,77100000,10157415,0.84,43.39,13.17,13.17,36621351835,13.19,13.19,36621351835 +클리노믹스,352770,19,539,5,-45,-7.71,5096121,26394136,38886113,5096121,-7.71,19.31,13.11,13.11,2976349951,14.20,14.20,2976349951 +LB인베스트먼트,309960,20,4485,5,-5,-0.11,2898917,4712577,23217239,2898917,-0.11,61.51,12.49,12.49,13089936145,12.57,12.57,13089936145 +흥아해운,003280,21,1982,2,187,10.42,25851596,1923889,240424899,25851596,10.42,1343.72,10.75,10.75,50587890301,10.62,10.62,50587890301 +DSC인베스트먼트,241520,22,4810,5,-140,-2.83,2883719,1196421,27496125,2883719,-2.83,241.03,10.49,10.49,14352752590,10.85,10.85,14352752590 +RISE 2차전지TOP10인버스(합성),465350,23,31610,5,-305,-0.96,364191,545324,3525000,364191,-0.96,66.78,10.33,10.33,11576441235,10.39,10.39,11576441235 +녹십자엠에스,142280,24,4270,2,570,15.41,2195041,169541,21741926,2195041,15.41,1294.70,10.10,10.10,9035906075,9.73,9.73,9035906075 +알리코제약,260660,25,4435,2,740,20.03,1526712,21987,15327021,1526712,20.03,6943.70,9.96,9.96,6384895980,9.39,9.39,6384895980 +휴마시스,205470,26,1803,2,150,9.07,12152435,418557,129375009,12152435,9.07,2903.41,9.39,9.39,22154054231,9.50,9.50,22154054231 +대동기어,008830,27,21500,2,900,4.37,813565,528659,8987520,813565,4.37,153.89,9.05,9.05,17633108750,9.13,9.13,17633108750 +소룩스,290690,28,3150,2,320,11.31,4296275,3818338,48498743,4296275,11.31,112.52,8.86,8.86,13270441820,8.69,8.69,13270441820 +RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,29,9805,5,-115,-1.16,87643,154237,1000000,87643,-1.16,56.82,8.76,8.76,859700865,8.77,8.77,859700865 +형지I&C,011080,30,1107,2,53,5.03,2672832,1004467,30583221,2672832,5.03,266.09,8.74,8.74,3011704915,8.90,8.90,3011704915 diff --git a/top30/20250224/top30-avtr-20250224-095001.csv b/top30/20250224/top30-avtr-20250224-095001.csv new file mode 100644 index 000000000000..8c83385537fa --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,26000,2,17500,205.88,7074393,0,6851000,7074393,205.88,0.00,103.26,103.26,177525979350,99.66,99.66,177525979350 +삼성공조,006660,2,16410,2,2890,21.38,5710282,780431,8126314,5710282,21.38,731.68,70.27,70.27,91057373730,68.28,68.28,91057373730 +오리엔트정공,065500,3,6910,2,990,16.72,11099842,4916358,31742912,11099842,16.72,225.77,34.97,34.97,76686810890,34.96,34.96,76686810890 +원익홀딩스,030530,4,4455,2,115,2.65,21545605,23480004,77237981,21545605,2.65,91.76,27.90,27.90,96382667050,28.01,28.01,96382667050 +수젠텍,253840,5,7050,2,1250,21.55,4209000,102013,16743200,4209000,21.55,4125.94,25.14,25.14,29486952920,24.98,24.98,29486952920 +SOL 전고체배터리&실리콘음극재,0005D0,6,13195,2,370,2.88,242884,222937,1000000,242884,2.88,108.95,24.29,24.29,3182933110,24.12,24.12,3182933110 +KODEX AI전력핵심설비,487240,7,10955,5,-555,-4.82,2552031,2051126,11300000,2552031,-4.82,124.42,22.58,22.58,28191113110,22.77,22.77,28191113110 +SOL 머니마켓액티브,484890,8,51190,3,0,0.00,50955,7003,246000,50955,0.00,727.62,20.71,20.71,2608461465,20.71,20.71,2608461465 +GST,083450,9,22500,2,1650,7.91,3399882,902942,18430000,3399882,7.91,376.53,18.45,18.45,76926391900,18.55,18.55,76926391900 +모티브링크,463480,10,19360,5,-1640,-7.81,2283783,29834416,12390358,2283783,-7.81,7.65,18.43,18.43,45369336090,18.91,18.91,45369336090 +알리코제약,260660,11,4710,2,1015,27.47,2804308,21987,15327021,2804308,27.47,9999.99,18.30,18.30,12202070505,16.90,16.90,12202070505 +랩지노믹스,084650,12,2960,2,385,14.95,11921964,1006268,74239990,11921964,14.95,1184.77,16.06,16.06,34954821420,15.91,15.91,34954821420 +SOL 미국500타겟커버드콜액티브,494210,13,10585,5,-150,-1.40,154160,93517,1000000,154160,-1.40,164.85,15.42,15.42,1633070600,15.43,15.43,1633070600 +KODEX 코스닥150선물인버스,251340,14,3615,2,45,1.26,11876618,23409910,77100000,11876618,1.26,50.73,15.40,15.40,42821347375,15.36,15.36,42821347375 +한농화성,011500,15,18850,2,250,1.34,2323274,7045720,15637042,2323274,1.34,32.97,14.86,14.86,44395507830,15.06,15.06,44395507830 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,16,4505,2,145,3.33,439861,180770,3000000,439861,3.33,243.33,14.66,14.66,1992651130,14.74,14.74,1992651130 +원익,032940,17,4310,5,-360,-7.71,2651089,6601526,18193230,2651089,-7.71,40.16,14.57,14.57,11518925125,14.69,14.69,11518925125 +녹십자엠에스,142280,18,4285,2,585,15.81,3142212,169541,21741926,3142212,15.81,1853.36,14.45,14.45,13085851860,14.05,14.05,13085851860 +클리노믹스,352770,19,556,5,-28,-4.79,5597411,26394136,38886113,5597411,-4.79,21.21,14.39,14.39,3251656914,15.04,15.04,3251656914 +오리엔트바이오,002630,20,1802,2,115,6.82,17049529,28228460,118583005,17049529,6.82,60.40,14.38,14.38,31563760953,14.77,14.77,31563760953 +유투바이오,221800,21,3585,1,825,29.89,1511470,49524,11287196,1511470,29.89,3052.00,13.39,13.39,5103083445,12.61,12.61,5103083445 +LB인베스트먼트,309960,22,4495,2,5,0.11,3092374,4712577,23217239,3092374,0.11,65.62,13.32,13.32,13964507780,13.38,13.38,13964507780 +흥아해운,003280,23,1941,2,146,8.13,29343907,1923889,240424899,29343907,8.13,1525.24,12.21,12.21,57415481346,12.30,12.30,57415481346 +RISE 2차전지TOP10인버스(합성),465350,24,31445,5,-470,-1.47,401201,545324,3525000,401201,-1.47,73.57,11.38,11.38,12738613140,11.49,11.49,12738613140 +SOL 미국S&P500엔화노출(H),499150,25,10155,5,-20,-0.20,112509,129878,1000000,112509,-0.20,86.63,11.25,11.25,1142513160,11.25,11.25,1142513160 +DSC인베스트먼트,241520,26,4775,5,-175,-3.54,2992006,1196421,27496125,2992006,-3.54,250.08,10.88,10.88,14871595005,11.33,11.33,14871595005 +휴마시스,205470,27,1807,2,154,9.32,13774400,418557,129375009,13774400,9.32,3290.93,10.65,10.65,25109722272,10.74,10.74,25109722272 +소룩스,290690,28,3125,2,295,10.42,5127087,3818338,48498743,5127087,10.42,134.28,10.57,10.57,15905434550,10.49,10.49,15905434550 +대동기어,008830,29,21750,2,1150,5.58,861210,528659,8987520,861210,5.58,162.90,9.58,9.58,18672123450,9.55,9.55,18672123450 +형지I&C,011080,30,1082,2,28,2.66,2874972,1004467,30583221,2874972,2.66,286.22,9.40,9.40,3232952085,9.77,9.77,3232952085 diff --git a/top30/20250224/top30-avtr-20250224-100001.csv b/top30/20250224/top30-avtr-20250224-100001.csv new file mode 100644 index 000000000000..f6805721a69d --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28500,2,20000,235.29,9970405,0,6851000,9970405,235.29,0.00,145.53,145.53,257953225850,132.11,132.11,257953225850 +삼성공조,006660,2,16100,2,2580,19.08,6147584,780431,8126314,6147584,19.08,787.72,75.65,75.65,98104728770,74.98,74.98,98104728770 +오리엔트정공,065500,3,6980,2,1060,17.91,11781269,4916358,31742912,11781269,17.91,239.63,37.11,37.11,81403166600,36.74,36.74,81403166600 +원익홀딩스,030530,4,4490,2,150,3.46,23669778,23480004,77237981,23669778,3.46,100.81,30.65,30.65,106039723720,30.58,30.58,106039723720 +수젠텍,253840,5,7090,2,1290,22.24,4401514,102013,16743200,4401514,22.24,4314.66,26.29,26.29,30848059050,25.99,25.99,30848059050 +SOL 전고체배터리&실리콘음극재,0005D0,6,13170,2,345,2.69,254865,222937,1000000,254865,2.69,114.32,25.49,25.49,3340858005,25.37,25.37,3340858005 +KODEX AI전력핵심설비,487240,7,10925,5,-585,-5.08,2730967,2051126,11300000,2730967,-5.08,133.14,24.17,24.17,30151913195,24.42,24.42,30151913195 +알리코제약,260660,8,4395,2,700,18.94,3630465,21987,15327021,3630465,18.94,9999.99,23.69,23.69,15970741160,23.71,23.71,15970741160 +모티브링크,463480,9,18990,5,-2010,-9.57,2767085,29834416,12390358,2767085,-9.57,9.27,22.33,22.33,54640977680,23.22,23.22,54640977680 +SOL 머니마켓액티브,484890,10,51190,3,0,0.00,50955,7003,246000,50955,0.00,727.62,20.71,20.71,2608461465,20.71,20.71,2608461465 +GST,083450,11,22300,2,1450,6.95,3600058,902942,18430000,3600058,6.95,398.70,19.53,19.53,81397172000,19.81,19.81,81397172000 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9290,5,-160,-1.69,107073,183925,550000,107073,-1.69,58.22,19.47,19.47,997466700,19.52,19.52,997466700 +녹십자엠에스,142280,13,4190,2,490,13.24,4175213,169541,21741926,4175213,13.24,2462.66,19.20,19.20,17546553625,19.26,19.26,17546553625 +랩지노믹스,084650,14,2945,2,370,14.37,12704500,1006268,74239990,12704500,14.37,1262.54,17.11,17.11,37260949685,17.04,17.04,37260949685 +KODEX 코스닥150선물인버스,251340,15,3620,2,50,1.40,12546851,23409910,77100000,12546851,1.40,53.60,16.27,16.27,45241474630,16.21,16.21,45241474630 +원익,032940,16,4350,5,-320,-6.85,2834864,6601526,18193230,2834864,-6.85,42.94,15.58,15.58,12323454955,15.57,15.57,12323454955 +SOL 미국500타겟커버드콜액티브,494210,17,10575,5,-160,-1.49,154300,93517,1000000,154300,-1.49,165.00,15.43,15.43,1634551860,15.46,15.46,1634551860 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,18,4515,2,155,3.56,462825,180770,3000000,462825,3.56,256.03,15.43,15.43,2096048655,15.47,15.47,2096048655 +한농화성,011500,19,18740,2,140,0.75,2374661,7045720,15637042,2374661,0.75,33.70,15.19,15.19,45358842630,15.48,15.48,45358842630 +오리엔트바이오,002630,20,1827,2,140,8.30,17900200,28228460,118583005,17900200,8.30,63.41,15.10,15.10,33108452751,15.28,15.28,33108452751 +클리노믹스,352770,21,553,5,-31,-5.31,5798326,26394136,38886113,5798326,-5.31,21.97,14.91,14.91,3362314216,15.64,15.64,3362314216 +LB인베스트먼트,309960,22,4465,5,-25,-0.56,3158701,4712577,23217239,3158701,-0.56,67.03,13.60,13.60,14263125055,13.76,13.76,14263125055 +유투바이오,221800,23,3585,1,825,29.89,1516441,49524,11287196,1516441,29.89,3062.03,13.44,13.44,5120904480,12.66,12.66,5120904480 +흥아해운,003280,24,1950,2,155,8.64,30876538,1923889,240424899,30876538,8.64,1604.90,12.84,12.84,60399588511,12.88,12.88,60399588511 +성우,458650,25,19870,2,2230,12.64,1892411,103866,15045670,1892411,12.64,1821.97,12.58,12.58,37676709510,12.60,12.60,37676709510 +RISE 2차전지TOP10인버스(합성),465350,26,31535,5,-380,-1.19,413300,545324,3525000,413300,-1.19,75.79,11.72,11.72,13119772225,11.80,11.80,13119772225 +DSC인베스트먼트,241520,27,4715,5,-235,-4.75,3223339,1196421,27496125,3223339,-4.75,269.42,11.72,11.72,15967893865,12.32,12.32,15967893865 +소룩스,290690,28,3040,2,210,7.42,5622280,3818338,48498743,5622280,7.42,147.24,11.59,11.59,17423666985,11.82,11.82,17423666985 +SOL 미국S&P500엔화노출(H),499150,29,10155,5,-20,-0.20,112531,129878,1000000,112531,-0.20,86.64,11.25,11.25,1142736570,11.25,11.25,1142736570 +휴마시스,205470,30,1794,2,141,8.53,14375703,418557,129375009,14375703,8.53,3434.59,11.11,11.11,26189595567,11.28,11.28,26189595567 diff --git a/top30/20250224/top30-avtr-20250224-101001.csv b/top30/20250224/top30-avtr-20250224-101001.csv new file mode 100644 index 000000000000..649ecb1c27aa --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29900,2,21400,251.76,12055612,0,6851000,12055612,251.76,0.00,175.97,175.97,319712087850,156.08,156.08,319712087850 +삼성공조,006660,2,15980,2,2460,18.20,6361935,780431,8126314,6361935,18.20,815.18,78.29,78.29,101540025680,78.19,78.19,101540025680 +오리엔트정공,065500,3,6880,2,960,16.22,12261652,4916358,31742912,12261652,16.22,249.41,38.63,38.63,84741042640,38.80,38.80,84741042640 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,4,9310,5,-140,-1.48,193491,183925,550000,193491,-1.48,105.20,35.18,35.18,1801107460,35.17,35.17,1801107460 +원익홀딩스,030530,5,4490,2,150,3.46,25496271,23480004,77237981,25496271,3.46,108.59,33.01,33.01,114361045830,32.98,32.98,114361045830 +수젠텍,253840,6,7010,2,1210,20.86,4600434,102013,16743200,4600434,20.86,4509.65,27.48,27.48,32249190920,27.48,27.48,32249190920 +SOL 전고체배터리&실리콘음극재,0005D0,7,13225,2,400,3.12,269502,222937,1000000,269502,3.12,120.89,26.95,26.95,3534741660,26.73,26.73,3534741660 +알리코제약,260660,8,4360,2,665,18.00,3887459,21987,15327021,3887459,18.00,9999.99,25.36,25.36,17091396730,25.58,25.58,17091396730 +KODEX AI전력핵심설비,487240,9,10950,5,-560,-4.87,2792960,2051126,11300000,2792960,-4.87,136.17,24.72,24.72,30829184590,24.92,24.92,30829184590 +모티브링크,463480,10,19270,5,-1730,-8.24,3044695,29834416,12390358,3044695,-8.24,10.21,24.57,24.57,59964230860,25.11,25.11,59964230860 +SOL 머니마켓액티브,484890,11,51190,3,0,0.00,50959,7003,246000,50959,0.00,727.67,20.72,20.72,2608666225,20.72,20.72,2608666225 +녹십자엠에스,142280,12,4060,2,360,9.73,4490136,169541,21741926,4490136,9.73,2648.41,20.65,20.65,18844315770,21.35,21.35,18844315770 +GST,083450,13,22150,2,1300,6.24,3707868,902942,18430000,3707868,6.24,410.64,20.12,20.12,83780833950,20.52,20.52,83780833950 +한농화성,011500,14,19180,2,580,3.12,2871853,7045720,15637042,2871853,3.12,40.76,18.37,18.37,54974396970,18.33,18.33,54974396970 +랩지노믹스,084650,15,2935,2,360,13.98,13383168,1006268,74239990,13383168,13.98,1329.98,18.03,18.03,39270029055,18.02,18.02,39270029055 +KODEX 코스닥150선물인버스,251340,16,3610,2,40,1.12,13229805,23409910,77100000,13229805,1.12,56.51,17.16,17.16,47710448850,17.14,17.14,47710448850 +원익,032940,17,4300,5,-370,-7.92,2987460,6601526,18193230,2987460,-7.92,45.25,16.42,16.42,12988896885,16.60,16.60,12988896885 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,18,4505,2,145,3.33,471121,180770,3000000,471121,3.33,260.62,15.70,15.70,2133456800,15.79,15.79,2133456800 +LB인베스트먼트,309960,19,4625,2,135,3.01,3634924,4712577,23217239,3634924,3.01,77.13,15.66,15.66,16460194955,15.33,15.33,16460194955 +성우,458650,20,20800,2,3160,17.91,2348813,103866,15045670,2348813,17.91,2261.39,15.61,15.61,47216334010,15.09,15.09,47216334010 +오리엔트바이오,002630,21,1807,2,120,7.11,18459069,28228460,118583005,18459069,7.11,65.39,15.57,15.57,34123593337,15.92,15.92,34123593337 +클리노믹스,352770,22,545,5,-39,-6.68,6009553,26394136,38886113,6009553,-6.68,22.77,15.45,15.45,3478058009,16.41,16.41,3478058009 +SOL 미국500타겟커버드콜액티브,494210,23,10570,5,-165,-1.54,154363,93517,1000000,154363,-1.54,165.06,15.44,15.44,1635217835,15.47,15.47,1635217835 +유투바이오,221800,24,3585,1,825,29.89,1517992,49524,11287196,1517992,29.89,3065.16,13.45,13.45,5126464815,12.67,12.67,5126464815 +흥아해운,003280,25,1926,2,131,7.30,32218707,1923889,240424899,32218707,7.30,1674.67,13.40,13.40,62982903588,13.60,13.60,62982903588 +RISE 2차전지TOP10인버스(합성),465350,26,31295,5,-620,-1.94,447623,545324,3525000,447623,-1.94,82.08,12.70,12.70,14196280600,12.87,12.87,14196280600 +비아이매트릭스,413640,27,10070,2,1370,15.75,903190,223885,7206940,903190,15.75,403.42,12.53,12.53,8737422980,12.04,12.04,8737422980 +엠오티,413390,28,6990,2,600,9.39,1405854,615761,11580180,1405854,9.39,228.31,12.14,12.14,9694616300,11.98,11.98,9694616300 +소룩스,290690,29,3030,2,200,7.07,5866920,3818338,48498743,5866920,7.07,153.65,12.10,12.10,18162079855,12.36,12.36,18162079855 +DSC인베스트먼트,241520,30,4735,5,-215,-4.34,3315411,1196421,27496125,3315411,-4.34,277.11,12.06,12.06,16401129030,12.60,12.60,16401129030 diff --git a/top30/20250224/top30-avtr-20250224-102001.csv b/top30/20250224/top30-avtr-20250224-102001.csv new file mode 100644 index 000000000000..d3c495a2022b --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29000,2,20500,241.18,12888937,0,6851000,12888937,241.18,0.00,188.13,188.13,344163360000,173.23,173.23,344163360000 +삼성공조,006660,2,15990,2,2470,18.27,6444826,780431,8126314,6444826,18.27,825.80,79.31,79.31,102866808130,79.16,79.16,102866808130 +오리엔트정공,065500,3,7010,2,1090,18.41,12953682,4916358,31742912,12953682,18.41,263.48,40.81,40.81,89581035150,40.26,40.26,89581035150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,4,9315,5,-135,-1.43,195857,183925,550000,195857,-1.43,106.49,35.61,35.61,1823136120,35.59,35.59,1823136120 +원익홀딩스,030530,5,4525,2,185,4.26,26349600,23480004,77237981,26349600,4.26,112.22,34.11,34.11,118219415230,33.83,33.83,118219415230 +LB인베스트먼트,309960,6,4925,2,435,9.69,7480190,4712577,23217239,7480190,9.69,158.73,32.22,32.22,35273562855,30.85,30.85,35273562855 +수젠텍,253840,7,7060,2,1260,21.72,4740877,102013,16743200,4740877,21.72,4647.33,28.32,28.32,33241249570,28.12,28.12,33241249570 +SOL 전고체배터리&실리콘음극재,0005D0,8,13205,2,380,2.96,281552,222937,1000000,281552,2.96,126.29,28.16,28.16,3694237670,27.98,27.98,3694237670 +알리코제약,260660,9,4430,2,735,19.89,4225826,21987,15327021,4225826,19.89,9999.99,27.57,27.57,18578310455,27.36,27.36,18578310455 +모티브링크,463480,10,19250,5,-1750,-8.33,3164829,29834416,12390358,3164829,-8.33,10.61,25.54,25.54,62280754170,26.11,26.11,62280754170 +KODEX AI전력핵심설비,487240,11,10935,5,-575,-5.00,2851567,2051126,11300000,2851567,-5.00,139.02,25.24,25.24,31470961440,25.47,25.47,31470961440 +녹십자엠에스,142280,12,4130,2,430,11.62,4604605,169541,21741926,4604605,11.62,2715.92,21.18,21.18,19312163425,21.51,21.51,19312163425 +SOL 머니마켓액티브,484890,13,51190,3,0,0.00,50959,7003,246000,50959,0.00,727.67,20.72,20.72,2608666225,20.72,20.72,2608666225 +GST,083450,14,22300,2,1450,6.95,3751096,902942,18430000,3751096,6.95,415.43,20.35,20.35,84742125350,20.62,20.62,84742125350 +랩지노믹스,084650,15,2990,2,415,16.12,14377546,1006268,74239990,14377546,16.12,1428.80,19.37,19.37,42223326295,19.02,19.02,42223326295 +한농화성,011500,16,19000,2,400,2.15,2986398,7045720,15637042,2986398,2.15,42.39,19.10,19.10,57152657740,19.24,19.24,57152657740 +KODEX 코스닥150선물인버스,251340,17,3610,2,40,1.12,13816625,23409910,77100000,13816625,1.12,59.02,17.92,17.92,49826113155,17.90,17.90,49826113155 +원익,032940,18,4320,5,-350,-7.49,3038722,6601526,18193230,3038722,-7.49,46.03,16.70,16.70,13210760070,16.81,16.81,13210760070 +성우,458650,19,20650,2,3010,17.06,2498748,103866,15045670,2498748,17.06,2405.74,16.61,16.61,50304679910,16.19,16.19,50304679910 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,20,4490,2,130,2.98,486922,180770,3000000,486922,2.98,269.36,16.23,16.23,2204645155,16.37,16.37,2204645155 +오리엔트바이오,002630,21,1827,2,140,8.30,19120279,28228460,118583005,19120279,8.30,67.73,16.12,16.12,35329604590,16.31,16.31,35329604590 +클리노믹스,352770,22,543,5,-41,-7.02,6086815,26394136,38886113,6086815,-7.02,23.06,15.65,15.65,3519958416,16.67,16.67,3519958416 +SOL 미국500타겟커버드콜액티브,494210,23,10570,5,-165,-1.54,154989,93517,1000000,154989,-1.54,165.73,15.50,15.50,1641835015,15.53,15.53,1641835015 +비아이매트릭스,413640,24,9910,2,1210,13.91,1013944,223885,7206940,1013944,13.91,452.89,14.07,14.07,9840344910,13.78,13.78,9840344910 +흥아해운,003280,25,1933,2,138,7.69,32646593,1923889,240424899,32646593,7.69,1696.91,13.58,13.58,63807142991,13.73,13.73,63807142991 +유투바이오,221800,26,3585,1,825,29.89,1522966,49524,11287196,1522966,29.89,3075.21,13.49,13.49,5144296605,12.71,12.71,5144296605 +RISE 2차전지TOP10인버스(합성),465350,27,31435,5,-480,-1.50,474038,545324,3525000,474038,-1.50,86.93,13.45,13.45,15024692310,13.56,13.56,15024692310 +엠오티,413390,28,6800,2,410,6.42,1503349,615761,11580180,1503349,6.42,244.14,12.98,12.98,10362794100,13.16,13.16,10362794100 +소룩스,290690,29,3040,2,210,7.42,6070150,3818338,48498743,6070150,7.42,158.97,12.52,12.52,18777479745,12.74,12.74,18777479745 +DSC인베스트먼트,241520,30,4710,5,-240,-4.85,3395567,1196421,27496125,3395567,-4.85,283.81,12.35,12.35,16779997265,12.96,12.96,16779997265 diff --git a/top30/20250224/top30-avtr-20250224-103001.csv b/top30/20250224/top30-avtr-20250224-103001.csv new file mode 100644 index 000000000000..b8db30fd4b18 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29350,2,20850,245.29,13300195,0,6851000,13300195,245.29,0.00,194.14,194.14,356314988750,177.20,177.20,356314988750 +삼성공조,006660,2,16000,2,2480,18.34,6503306,780431,8126314,6503306,18.34,833.30,80.03,80.03,103803282800,79.84,79.84,103803282800 +오리엔트정공,065500,3,6930,2,1010,17.06,13429299,4916358,31742912,13429299,17.06,273.16,42.31,42.31,92887074060,42.23,42.23,92887074060 +원익홀딩스,030530,4,4340,3,0,0.00,30372228,23480004,77237981,30372228,0.00,129.35,39.32,39.32,136296126465,40.66,40.66,136296126465 +LB인베스트먼트,309960,5,4840,2,350,7.80,8565174,4712577,23217239,8565174,7.80,181.75,36.89,36.89,40587478945,36.12,36.12,40587478945 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9315,5,-135,-1.43,196007,183925,550000,196007,-1.43,106.57,35.64,35.64,1824533370,35.61,35.61,1824533370 +수젠텍,253840,7,7070,2,1270,21.90,4847986,102013,16743200,4847986,21.90,4752.32,28.95,28.95,34000270840,28.72,28.72,34000270840 +SOL 전고체배터리&실리콘음극재,0005D0,8,13215,2,390,3.04,286262,222937,1000000,286262,3.04,128.40,28.63,28.63,3756437040,28.43,28.43,3756437040 +알리코제약,260660,9,4350,2,655,17.73,4326226,21987,15327021,4326226,17.73,9999.99,28.23,28.23,19019218955,28.53,28.53,19019218955 +모티브링크,463480,10,18940,5,-2060,-9.81,3331829,29834416,12390358,3331829,-9.81,11.17,26.89,26.89,65454470000,27.89,27.89,65454470000 +KODEX AI전력핵심설비,487240,11,10960,5,-550,-4.78,2874503,2051126,11300000,2874503,-4.78,140.14,25.44,25.44,31722240660,25.61,25.61,31722240660 +녹십자엠에스,142280,12,4095,2,395,10.68,4669972,169541,21741926,4669972,10.68,2754.48,21.48,21.48,19582491955,21.99,21.99,19582491955 +SOL 머니마켓액티브,484890,13,51190,3,0,0.00,51227,7003,246000,51227,0.00,731.50,20.82,20.82,2622385145,20.82,20.82,2622385145 +랩지노믹스,084650,14,2990,2,415,16.12,15315278,1006268,74239990,15315278,16.12,1521.99,20.63,20.63,45029281380,20.29,20.29,45029281380 +GST,083450,15,22100,2,1250,6.00,3793160,902942,18430000,3793160,6.00,420.09,20.58,20.58,85678687000,21.04,21.04,85678687000 +한농화성,011500,16,18970,2,370,1.99,3038746,7045720,15637042,3038746,1.99,43.13,19.43,19.43,58141835490,19.60,19.60,58141835490 +KODEX 코스닥150선물인버스,251340,17,3605,2,35,0.98,14301043,23409910,77100000,14301043,0.98,61.09,18.55,18.55,51574034065,18.56,18.56,51574034065 +원익,032940,18,4220,5,-450,-9.64,3309944,6601526,18193230,3309944,-9.64,50.14,18.19,18.19,14372462755,18.72,18.72,14372462755 +성우,458650,19,20600,2,2960,16.78,2556855,103866,15045670,2556855,16.78,2461.69,16.99,16.99,51497316860,16.62,16.62,51497316860 +엠오티,413390,20,7290,2,900,14.08,1954083,615761,11580180,1954083,14.08,317.34,16.87,16.87,13622940900,16.14,16.14,13622940900 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,21,4510,2,150,3.44,502650,180770,3000000,502650,3.44,278.06,16.75,16.75,2275437820,16.82,16.82,2275437820 +오리엔트바이오,002630,22,1812,2,125,7.41,19519883,28228460,118583005,19519883,7.41,69.15,16.46,16.46,36057649099,16.78,16.78,36057649099 +클리노믹스,352770,23,550,5,-34,-5.82,6169199,26394136,38886113,6169199,-5.82,23.37,15.86,15.86,3565342690,16.67,16.67,3565342690 +SOL 미국500타겟커버드콜액티브,494210,24,10555,5,-180,-1.68,155703,93517,1000000,155703,-1.68,166.50,15.57,15.57,1649375275,15.63,15.63,1649375275 +비아이매트릭스,413640,25,9830,2,1130,12.99,1059099,223885,7206940,1059099,12.99,473.05,14.70,14.70,10284022560,14.52,14.52,10284022560 +싸이버원,356890,26,4260,2,865,25.48,1669176,110840,11916325,1669176,25.48,1505.93,14.01,14.01,6569354115,12.94,12.94,6569354115 +흥아해운,003280,27,1942,2,147,8.19,33037845,1923889,240424899,33037845,8.19,1717.24,13.74,13.74,64563963370,13.83,13.83,64563963370 +RISE 2차전지TOP10인버스(합성),465350,28,31450,5,-465,-1.46,480673,545324,3525000,480673,-1.46,88.14,13.64,13.64,15233492175,13.74,13.74,15233492175 +유투바이오,221800,29,3585,1,825,29.89,1524400,49524,11287196,1524400,29.89,3078.10,13.51,13.51,5149437495,12.73,12.73,5149437495 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3895,2,140,3.73,133251,32671,1000000,133251,3.73,407.86,13.33,13.33,519989665,13.35,13.35,519989665 diff --git a/top30/20250224/top30-avtr-20250224-104001.csv b/top30/20250224/top30-avtr-20250224-104001.csv new file mode 100644 index 000000000000..be53fc0e532f --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29450,2,20950,246.47,14049331,0,6851000,14049331,246.47,0.00,205.07,205.07,378681351850,187.69,187.69,378681351850 +삼성공조,006660,2,15690,2,2170,16.05,6721607,780431,8126314,6721607,16.05,861.27,82.71,82.71,107244656440,84.11,84.11,107244656440 +오리엔트정공,065500,3,6760,2,840,14.19,14052259,4916358,31742912,14052259,14.19,285.83,44.27,44.27,97137490550,45.27,45.27,97137490550 +LB인베스트먼트,309960,4,4550,2,60,1.34,9421151,4712577,23217239,9421151,1.34,199.92,40.58,40.58,44575568425,42.20,42.20,44575568425 +원익홀딩스,030530,5,4330,5,-10,-0.23,30890592,23480004,77237981,30890592,-0.23,131.56,39.99,39.99,138557343100,41.43,41.43,138557343100 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9315,5,-135,-1.43,196038,183925,550000,196038,-1.43,106.59,35.64,35.64,1824822135,35.62,35.62,1824822135 +모티브링크,463480,7,19720,5,-1280,-6.10,4381174,29834416,12390358,4381174,-6.10,14.68,35.36,35.36,86120647170,35.25,35.25,86120647170 +SOL 전고체배터리&실리콘음극재,0005D0,8,13160,2,335,2.61,299503,222937,1000000,299503,2.61,134.34,29.95,29.95,3931050160,29.87,29.87,3931050160 +수젠텍,253840,9,7130,2,1330,22.93,4960910,102013,16743200,4960910,22.93,4863.02,29.63,29.63,34803872960,29.15,29.15,34803872960 +알리코제약,260660,10,4230,2,535,14.48,4465104,21987,15327021,4465104,14.48,9999.99,29.13,29.13,19615405585,30.26,30.26,19615405585 +KODEX AI전력핵심설비,487240,11,10960,5,-550,-4.78,2914501,2051126,11300000,2914501,-4.78,142.09,25.79,25.79,32160285920,25.97,25.97,32160285920 +싸이버원,356890,12,4265,2,870,25.63,3004246,110840,11916325,3004246,25.63,2710.43,25.21,25.21,12352622145,24.31,24.31,12352622145 +랩지노믹스,084650,13,3090,2,515,20.00,17909518,1006268,74239990,17909518,20.00,1779.80,24.12,24.12,52934465650,23.08,23.08,52934465650 +녹십자엠에스,142280,14,4160,2,460,12.43,4731772,169541,21741926,4731772,12.43,2790.93,21.76,21.76,19837418450,21.93,21.93,19837418450 +GST,083450,15,21900,2,1050,5.04,3885492,902942,18430000,3885492,5.04,430.31,21.08,21.08,87709587350,21.73,21.73,87709587350 +SOL 머니마켓액티브,484890,16,51195,2,5,0.01,51439,7003,246000,51439,0.01,734.53,20.91,20.91,2633237480,20.91,20.91,2633237480 +한농화성,011500,17,19310,2,710,3.82,3207619,7045720,15637042,3207619,3.82,45.53,20.51,20.51,61390776550,20.33,20.33,61390776550 +엠오티,413390,18,7100,2,710,11.11,2350036,615761,11580180,2350036,11.11,381.65,20.29,20.29,16454482700,20.01,20.01,16454482700 +KODEX 코스닥150선물인버스,251340,19,3615,2,45,1.26,14529800,23409910,77100000,14529800,1.26,62.07,18.85,18.85,52399874710,18.80,18.80,52399874710 +원익,032940,20,4190,5,-480,-10.28,3369330,6601526,18193230,3369330,-10.28,51.04,18.52,18.52,14622456215,19.18,19.18,14622456215 +성우,458650,21,20900,2,3260,18.48,2702757,103866,15045670,2702757,18.48,2602.16,17.96,17.96,54504440460,17.33,17.33,54504440460 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4515,2,155,3.56,516920,180770,3000000,516920,3.56,285.95,17.23,17.23,2339732580,17.27,17.27,2339732580 +오리엔트바이오,002630,23,1780,2,93,5.51,20395966,28228460,118583005,20395966,5.51,72.25,17.20,17.20,37625948341,17.83,17.83,37625948341 +클리노믹스,352770,24,546,5,-38,-6.51,6234168,26394136,38886113,6234168,-6.51,23.62,16.03,16.03,3600762057,16.96,16.96,3600762057 +SOL 미국500타겟커버드콜액티브,494210,25,10550,5,-185,-1.72,156152,93517,1000000,156152,-1.72,166.98,15.62,15.62,1654113860,15.68,15.68,1654113860 +비아이매트릭스,413640,26,9810,2,1110,12.76,1115093,223885,7206940,1115093,12.76,498.07,15.47,15.47,10840314870,15.33,15.33,10840314870 +ACE 차이나항셍테크,371870,27,9045,2,145,1.63,158633,77524,1100000,158633,1.63,204.62,14.42,14.42,1480523395,14.88,14.88,1480523395 +흥아해운,003280,28,1950,2,155,8.64,33437601,1923889,240424899,33437601,8.64,1738.02,13.91,13.91,65340368141,13.94,13.94,65340368141 +RISE 2차전지TOP10인버스(합성),465350,29,31575,5,-340,-1.07,486488,545324,3525000,486488,-1.07,89.21,13.80,13.80,15416921940,13.85,13.85,15416921940 +유투바이오,221800,30,3585,1,825,29.89,1526189,49524,11287196,1526189,29.89,3081.72,13.52,13.52,5155851060,12.74,12.74,5155851060 diff --git a/top30/20250224/top30-avtr-20250224-105002.csv b/top30/20250224/top30-avtr-20250224-105002.csv new file mode 100644 index 000000000000..5b61aa665463 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29750,2,21250,250.00,14331463,0,6851000,14331463,250.00,0.00,209.19,209.19,387069653100,189.91,189.91,387069653100 +삼성공조,006660,2,15750,2,2230,16.49,6812378,780431,8126314,6812378,16.49,872.90,83.83,83.83,108667625240,84.90,84.90,108667625240 +오리엔트정공,065500,3,6720,2,800,13.51,14351789,4916358,31742912,14351789,13.51,291.92,45.21,45.21,99162130890,46.49,46.49,99162130890 +LB인베스트먼트,309960,4,4505,2,15,0.33,9708369,4712577,23217239,9708369,0.33,206.01,41.82,41.82,45878227540,43.86,43.86,45878227540 +원익홀딩스,030530,5,4340,3,0,0.00,31172063,23480004,77237981,31172063,0.00,132.76,40.36,40.36,139779941965,41.70,41.70,139779941965 +모티브링크,463480,6,19630,5,-1370,-6.52,4702142,29834416,12390358,4702142,-6.52,15.76,37.95,37.95,92450419440,38.01,38.01,92450419440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9250,5,-200,-2.12,197451,183925,550000,197451,-2.12,107.35,35.90,35.90,1837948855,36.13,36.13,1837948855 +수젠텍,253840,8,7100,2,1300,22.41,5186783,102013,16743200,5186783,22.41,5084.43,30.98,30.98,36417653910,30.63,30.63,36417653910 +SOL 전고체배터리&실리콘음극재,0005D0,9,13165,2,340,2.65,306573,222937,1000000,306573,2.65,137.52,30.66,30.66,4024077970,30.57,30.57,4024077970 +알리코제약,260660,10,4125,2,430,11.64,4640537,21987,15327021,4640537,11.64,9999.99,30.28,30.28,20347030995,32.18,32.18,20347030995 +싸이버원,356890,11,4305,2,910,26.80,3252097,110840,11916325,3252097,26.80,2934.05,27.29,27.29,13416508060,26.15,26.15,13416508060 +KODEX AI전력핵심설비,487240,12,10985,5,-525,-4.56,2974407,2051126,11300000,2974407,-4.56,145.01,26.32,26.32,32817441150,26.44,26.44,32817441150 +랩지노믹스,084650,13,3000,2,425,16.50,19405907,1006268,74239990,19405907,16.50,1928.50,26.14,26.14,57483971015,25.81,25.81,57483971015 +녹십자엠에스,142280,14,4150,2,450,12.16,4802480,169541,21741926,4802480,12.16,2832.64,22.09,22.09,20130118325,22.31,22.31,20130118325 +GST,083450,15,21950,2,1100,5.28,3925838,902942,18430000,3925838,5.28,434.78,21.30,21.30,88593369000,21.90,21.90,88593369000 +엠오티,413390,16,7050,2,660,10.33,2455415,615761,11580180,2455415,10.33,398.76,21.20,21.20,17204116850,21.07,21.07,17204116850 +한농화성,011500,17,19100,2,500,2.69,3286812,7045720,15637042,3286812,2.69,46.65,21.02,21.02,62903404190,21.06,21.06,62903404190 +SOL 머니마켓액티브,484890,18,51190,3,0,0.00,51442,7003,246000,51442,0.00,734.57,20.91,20.91,2633391050,20.91,20.91,2633391050 +성우,458650,19,21100,2,3460,19.61,2933653,103866,15045670,2933653,19.61,2824.46,19.50,19.50,59379844560,18.70,18.70,59379844560 +원익,032940,20,4160,5,-510,-10.92,3477285,6601526,18193230,3477285,-10.92,52.67,19.11,19.11,15070479685,19.91,19.91,15070479685 +KODEX 코스닥150선물인버스,251340,21,3605,2,35,0.98,14722125,23409910,77100000,14722125,0.98,62.89,19.09,19.09,53093936655,19.10,19.10,53093936655 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4500,2,140,3.21,529102,180770,3000000,529102,3.21,292.69,17.64,17.64,2394529815,17.74,17.74,2394529815 +오리엔트바이오,002630,23,1782,2,95,5.63,20714689,28228460,118583005,20714689,5.63,73.38,17.47,17.47,38194682219,18.07,18.07,38194682219 +클리노믹스,352770,24,546,5,-38,-6.51,6266230,26394136,38886113,6266230,-6.51,23.74,16.11,16.11,3618252630,17.04,17.04,3618252630 +비아이매트릭스,413640,25,9650,2,950,10.92,1153117,223885,7206940,1153117,10.92,515.05,16.00,16.00,11206557820,16.11,16.11,11206557820 +SOL 미국500타겟커버드콜액티브,494210,26,10545,5,-190,-1.77,156996,93517,1000000,156996,-1.77,167.88,15.70,15.70,1663011920,15.77,15.77,1663011920 +메가터치,446540,27,4260,2,620,17.03,3066187,231194,20771000,3066187,17.03,1326.24,14.76,14.76,12634634055,14.28,14.28,12634634055 +ACE 차이나항셍테크,371870,28,9115,2,215,2.42,161892,77524,1100000,161892,2.42,208.83,14.72,14.72,1510143720,15.06,15.06,1510143720 +흥아해운,003280,29,1946,2,151,8.41,33838411,1923889,240424899,33838411,8.41,1758.85,14.07,14.07,66122073580,14.13,14.13,66122073580 +RISE 2차전지TOP10인버스(합성),465350,30,31540,5,-375,-1.17,493579,545324,3525000,493579,-1.17,90.51,14.00,14.00,15640739190,14.07,14.07,15640739190 diff --git a/top30/20250224/top30-avtr-20250224-110001.csv b/top30/20250224/top30-avtr-20250224-110001.csv new file mode 100644 index 000000000000..2e0044d901e7 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28850,2,20350,239.41,14655892,0,6851000,14655892,239.41,0.00,213.92,213.92,396572940500,200.64,200.64,396572940500 +삼성공조,006660,2,15580,2,2060,15.24,6916581,780431,8126314,6916581,15.24,886.25,85.11,85.11,110300235430,87.12,87.12,110300235430 +오리엔트정공,065500,3,6740,2,820,13.85,14601115,4916358,31742912,14601115,13.85,296.99,46.00,46.00,100843638560,47.13,47.13,100843638560 +LB인베스트먼트,309960,4,4430,5,-60,-1.34,9922651,4712577,23217239,9922651,-1.34,210.56,42.74,42.74,46835497530,45.54,45.54,46835497530 +원익홀딩스,030530,5,4260,5,-80,-1.84,31950351,23480004,77237981,31950351,-1.84,136.07,41.37,41.37,143109756755,43.49,43.49,143109756755 +모티브링크,463480,6,19530,5,-1470,-7.00,4911053,29834416,12390358,4911053,-7.00,16.46,39.64,39.64,96523810570,39.89,39.89,96523810570 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +SOL 전고체배터리&실리콘음극재,0005D0,8,13055,2,230,1.79,325752,222937,1000000,325752,1.79,146.12,32.58,32.58,4275212895,32.75,32.75,4275212895 +수젠텍,253840,9,7020,2,1220,21.03,5319521,102013,16743200,5319521,21.03,5214.55,31.77,31.77,37353715320,31.78,31.78,37353715320 +싸이버원,356890,10,4410,1,1015,29.90,3687281,110840,11916325,3687281,29.90,3326.67,30.94,30.94,15328830935,29.17,29.17,15328830935 +알리코제약,260660,11,4085,2,390,10.55,4716437,21987,15327021,4716437,10.55,9999.99,30.77,30.77,20659229830,33.00,33.00,20659229830 +랩지노믹스,084650,12,2960,2,385,14.95,20232109,1006268,74239990,20232109,14.95,2010.61,27.25,27.25,59949400710,27.28,27.28,59949400710 +KODEX AI전력핵심설비,487240,13,11035,5,-475,-4.13,2989116,2051126,11300000,2989116,-4.13,145.73,26.45,26.45,32979342780,26.45,26.45,32979342780 +녹십자엠에스,142280,14,4060,2,360,9.73,4853712,169541,21741926,4853712,9.73,2862.85,22.32,22.32,20339444330,23.04,23.04,20339444330 +엠오티,413390,15,6980,2,590,9.23,2508968,615761,11580180,2508968,9.23,407.46,21.67,21.67,17579988000,21.75,21.75,17579988000 +한농화성,011500,16,18810,2,210,1.13,3377596,7045720,15637042,3377596,1.13,47.94,21.60,21.60,64616253560,21.97,21.97,64616253560 +GST,083450,17,21950,2,1100,5.28,3960933,902942,18430000,3960933,5.28,438.67,21.49,21.49,89364515850,22.09,22.09,89364515850 +SOL 머니마켓액티브,484890,18,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +성우,458650,19,20600,2,2960,16.78,3050079,103866,15045670,3050079,16.78,2936.55,20.27,20.27,61824979860,19.95,19.95,61824979860 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,20,4500,2,140,3.21,603840,180770,3000000,603840,3.21,334.04,20.13,20.13,2730856870,20.23,20.23,2730856870 +KODEX 코스닥150선물인버스,251340,21,3620,2,50,1.40,15310628,23409910,77100000,15310628,1.40,65.40,19.86,19.86,55219664000,19.78,19.78,55219664000 +대동기어,008830,22,23300,2,2700,13.11,1762273,528659,8987520,1762273,13.11,333.35,19.61,19.61,39070686350,18.66,18.66,39070686350 +원익,032940,23,4110,5,-560,-11.99,3566430,6601526,18193230,3566430,-11.99,54.02,19.60,19.60,15437502250,20.65,20.65,15437502250 +메가터치,446540,24,4200,2,560,15.38,3990439,231194,20771000,3990439,15.38,1726.01,19.21,19.21,16486262270,18.90,18.90,16486262270 +유투바이오,221800,25,3585,1,825,29.89,2051934,49524,11287196,2051934,29.89,4143.31,18.18,18.18,7040646885,17.40,17.40,7040646885 +오리엔트바이오,002630,26,1781,2,94,5.57,21087535,28228460,118583005,21087535,5.57,74.70,17.78,17.78,38856478430,18.40,18.40,38856478430 +클리노믹스,352770,27,540,5,-44,-7.53,6384635,26394136,38886113,6384635,-7.53,24.19,16.42,16.42,3682666183,17.54,17.54,3682666183 +비아이매트릭스,413640,28,9750,2,1050,12.07,1170158,223885,7206940,1170158,12.07,522.66,16.24,16.24,11371628830,16.18,16.18,11371628830 +SOL 미국500타겟커버드콜액티브,494210,29,10545,5,-190,-1.77,157393,93517,1000000,157393,-1.77,168.30,15.74,15.74,1667198285,15.81,15.81,1667198285 +ACE 차이나항셍테크,371870,30,9080,2,180,2.02,170117,77524,1100000,170117,2.02,219.44,15.47,15.47,1585053485,15.87,15.87,1585053485 diff --git a/top30/20250224/top30-avtr-20250224-111002.csv b/top30/20250224/top30-avtr-20250224-111002.csv new file mode 100644 index 000000000000..68f448e1a322 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28950,2,20450,240.59,15055872,0,6851000,15055872,240.59,0.00,219.76,219.76,408120423450,205.77,205.77,408120423450 +삼성공조,006660,2,15790,2,2270,16.79,6966768,780431,8126314,6966768,16.79,892.68,85.73,85.73,111085472150,86.57,86.57,111085472150 +오리엔트정공,065500,3,6850,2,930,15.71,14849676,4916358,31742912,14849676,15.71,302.05,46.78,46.78,102539502250,47.16,47.16,102539502250 +LB인베스트먼트,309960,4,4390,5,-100,-2.23,10164541,4712577,23217239,10164541,-2.23,215.69,43.78,43.78,47901555135,47.00,47.00,47901555135 +원익홀딩스,030530,5,4250,5,-90,-2.07,32343039,23480004,77237981,32343039,-2.07,137.75,41.87,41.87,144776118065,44.10,44.10,144776118065 +모티브링크,463480,6,19490,5,-1510,-7.19,5010785,29834416,12390358,5010785,-7.19,16.80,40.44,40.44,98464762180,40.77,40.77,98464762180 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +싸이버원,356890,8,4375,2,980,28.87,4146543,110840,11916325,4146543,28.87,3741.02,34.80,34.80,17330355255,33.24,33.24,17330355255 +SOL 전고체배터리&실리콘음극재,0005D0,9,13120,2,295,2.30,330769,222937,1000000,330769,2.30,148.37,33.08,33.08,4340720090,33.08,33.08,4340720090 +수젠텍,253840,10,6900,2,1100,18.97,5484369,102013,16743200,5484369,18.97,5376.15,32.76,32.76,38497258580,33.32,33.32,38497258580 +알리코제약,260660,11,4205,2,510,13.80,4808674,21987,15327021,4808674,13.80,9999.99,31.37,31.37,21042307650,32.65,32.65,21042307650 +메가터치,446540,12,4490,2,850,23.35,6172169,231194,20771000,6172169,23.35,2669.69,29.72,29.72,26054520320,27.94,27.94,26054520320 +랩지노믹스,084650,13,2940,2,365,14.17,20615455,1006268,74239990,20615455,14.17,2048.70,27.77,27.77,61079508005,27.98,27.98,61079508005 +KODEX AI전력핵심설비,487240,14,11085,5,-425,-3.69,3042408,2051126,11300000,3042408,-3.69,148.33,26.92,26.92,33568425490,26.80,26.80,33568425490 +대동기어,008830,15,22400,2,1800,8.74,2275867,528659,8987520,2275867,8.74,430.50,25.32,25.32,50867384550,25.27,25.27,50867384550 +녹십자엠에스,142280,16,4045,2,345,9.32,4900637,169541,21741926,4900637,9.32,2890.53,22.54,22.54,20529474615,23.34,23.34,20529474615 +엠오티,413390,17,7160,2,770,12.05,2563375,615761,11580180,2563375,12.05,416.29,22.14,22.14,17967433370,21.67,21.67,17967433370 +GST,083450,18,21800,2,950,4.56,4064011,902942,18430000,4064011,4.56,450.09,22.05,22.05,91604282200,22.80,22.80,91604282200 +한농화성,011500,19,18830,2,230,1.24,3407775,7045720,15637042,3407775,1.24,48.37,21.79,21.79,65183482670,22.14,22.14,65183482670 +성우,458650,20,21050,2,3410,19.33,3268246,103866,15045670,3268246,19.33,3146.60,21.72,21.72,66471614860,20.99,20.99,66471614860 +SOL 머니마켓액티브,484890,21,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4495,2,135,3.10,616462,180770,3000000,616462,3.10,341.02,20.55,20.55,2787607970,20.67,20.67,2787607970 +KODEX 코스닥150선물인버스,251340,23,3605,2,35,0.98,15664348,23409910,77100000,15664348,0.98,66.91,20.32,20.32,56497020040,20.33,20.33,56497020040 +원익,032940,24,4125,5,-545,-11.67,3619035,6601526,18193230,3619035,-11.67,54.82,19.89,19.89,15653728550,20.86,20.86,15653728550 +유투바이오,221800,25,3585,1,825,29.89,2058723,49524,11287196,2058723,29.89,4157.02,18.24,18.24,7064985450,17.46,17.46,7064985450 +오리엔트바이오,002630,26,1789,2,102,6.05,21265550,28228460,118583005,21265550,6.05,75.33,17.93,17.93,39174608796,18.47,18.47,39174608796 +클리노믹스,352770,27,538,5,-46,-7.88,6627213,26394136,38886113,6627213,-7.88,25.11,17.04,17.04,3813048815,18.23,18.23,3813048815 +모니터랩,434480,28,4960,2,335,7.24,2036184,195516,12253300,2036184,7.24,1041.44,16.62,16.62,10133136965,16.67,16.67,10133136965 +비아이매트릭스,413640,29,9770,2,1070,12.30,1186321,223885,7206940,1186321,12.30,529.88,16.46,16.46,11528266350,16.37,16.37,11528266350 +ACE 차이나항셍테크,371870,30,9030,2,130,1.46,176946,77524,1100000,176946,1.46,228.25,16.09,16.09,1646755445,16.58,16.58,1646755445 diff --git a/top30/20250224/top30-avtr-20250224-112001.csv b/top30/20250224/top30-avtr-20250224-112001.csv new file mode 100644 index 000000000000..2ee9b02fbc33 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29250,2,20750,244.12,15266639,0,6851000,15266639,244.12,0.00,222.84,222.84,414260892150,206.73,206.73,414260892150 +삼성공조,006660,2,15820,2,2300,17.01,7019209,780431,8126314,7019209,17.01,899.40,86.38,86.38,111913598350,87.05,87.05,111913598350 +오리엔트정공,065500,3,6930,2,1010,17.06,15282854,4916358,31742912,15282854,17.06,310.86,48.15,48.15,105539018380,47.98,47.98,105539018380 +LB인베스트먼트,309960,4,4350,5,-140,-3.12,10285472,4712577,23217239,10285472,-3.12,218.26,44.30,44.30,48428931115,47.95,47.95,48428931115 +원익홀딩스,030530,5,4200,5,-140,-3.23,32899662,23480004,77237981,32899662,-3.23,140.12,42.60,42.60,147110419570,45.35,45.35,147110419570 +모티브링크,463480,6,19170,5,-1830,-8.71,5171010,29834416,12390358,5171010,-8.71,17.33,41.73,41.73,101555240560,42.76,42.76,101555240560 +싸이버원,356890,7,4410,1,1015,29.90,4320774,110840,11916325,4320774,29.90,3898.21,36.26,36.26,18097927205,34.44,34.44,18097927205 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +메가터치,446540,9,4505,2,865,23.76,6960301,231194,20771000,6960301,23.76,3010.59,33.51,33.51,29561738810,31.59,31.59,29561738810 +SOL 전고체배터리&실리콘음극재,0005D0,10,13140,2,315,2.46,334723,222937,1000000,334723,2.46,150.14,33.47,33.47,4392654705,33.43,33.43,4392654705 +수젠텍,253840,11,6920,2,1120,19.31,5594808,102013,16743200,5594808,19.31,5484.41,33.42,33.42,39260146910,33.88,33.88,39260146910 +알리코제약,260660,12,4195,2,500,13.53,4869198,21987,15327021,4869198,13.53,9999.99,31.77,31.77,21297716320,33.12,33.12,21297716320 +랩지노믹스,084650,13,2935,2,360,13.98,21049328,1006268,74239990,21049328,13.98,2091.82,28.35,28.35,62350449715,28.61,28.61,62350449715 +대동기어,008830,14,22550,2,1950,9.47,2533465,528659,8987520,2533465,9.47,479.22,28.19,28.19,56729135650,27.99,27.99,56729135650 +KODEX AI전력핵심설비,487240,15,11095,5,-415,-3.61,3097460,2051126,11300000,3097460,-3.61,151.01,27.41,27.41,34179266730,27.26,27.26,34179266730 +엠오티,413390,16,7260,2,870,13.62,2715466,615761,11580180,2715466,13.62,440.99,23.45,23.45,19071321010,22.68,22.68,19071321010 +녹십자엠에스,142280,17,4095,2,395,10.68,4935034,169541,21741926,4935034,10.68,2910.82,22.70,22.70,20668580700,23.21,23.21,20668580700 +성우,458650,18,20850,2,3210,18.20,3392829,103866,15045670,3392829,18.20,3266.54,22.55,22.55,69059407260,22.01,22.01,69059407260 +GST,083450,19,21700,2,850,4.08,4088680,902942,18430000,4088680,4.08,452.82,22.18,22.18,92140640000,23.04,23.04,92140640000 +한농화성,011500,20,18840,2,240,1.29,3422986,7045720,15637042,3422986,1.29,48.58,21.89,21.89,65470236400,22.22,22.22,65470236400 +TIGER 미국소비트렌드액티브,0015K0,21,9200,5,-315,-3.31,213624,692792,1000000,213624,-3.31,30.84,21.36,21.36,1965963250,21.37,21.37,1965963250 +KODEX 코스닥150선물인버스,251340,22,3600,2,30,0.84,16445581,23409910,77100000,16445581,0.84,70.25,21.33,21.33,59310831840,21.37,21.37,59310831840 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4485,2,125,2.87,627854,180770,3000000,627854,2.87,347.32,20.93,20.93,2838754735,21.10,21.10,2838754735 +SOL 머니마켓액티브,484890,24,51190,3,0,0.00,51452,7003,246000,51452,0.00,734.71,20.92,20.92,2633902950,20.92,20.92,2633902950 +원익,032940,25,4095,5,-575,-12.31,3660069,6601526,18193230,3660069,-12.31,55.44,20.12,20.12,15822625355,21.24,21.24,15822625355 +오리엔트바이오,002630,26,1807,2,120,7.11,21715798,28228460,118583005,21715798,7.11,76.93,18.31,18.31,39987688856,18.66,18.66,39987688856 +유투바이오,221800,27,3585,1,825,29.89,2062221,49524,11287196,2062221,29.89,4164.08,18.27,18.27,7077525780,17.49,17.49,7077525780 +클리노믹스,352770,28,549,5,-35,-5.99,6764495,26394136,38886113,6764495,-5.99,25.63,17.40,17.40,3886971610,18.21,18.21,3886971610 +모니터랩,434480,29,4955,2,330,7.14,2075139,195516,12253300,2075139,7.14,1061.37,16.94,16.94,10326751980,17.01,17.01,10326751980 +비아이매트릭스,413640,30,9860,2,1160,13.33,1199863,223885,7206940,1199863,13.33,535.93,16.65,16.65,11661493810,16.41,16.41,11661493810 diff --git a/top30/20250224/top30-avtr-20250224-113001.csv b/top30/20250224/top30-avtr-20250224-113001.csv new file mode 100644 index 000000000000..723c3a85dbbe --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29000,2,20500,241.18,15380875,0,6851000,15380875,241.18,0.00,224.51,224.51,417605326350,210.19,210.19,417605326350 +삼성공조,006660,2,16780,2,3260,24.11,8161063,780431,8126314,8161063,24.11,1045.71,100.43,100.43,130785213290,95.91,95.91,130785213290 +오리엔트정공,065500,3,6860,2,940,15.88,15486954,4916358,31742912,15486954,15.88,315.01,48.79,48.79,106949007830,49.11,49.11,106949007830 +LB인베스트먼트,309960,4,4300,5,-190,-4.23,10401361,4712577,23217239,10401361,-4.23,220.71,44.80,44.80,48928598600,49.01,49.01,48928598600 +원익홀딩스,030530,5,4230,5,-110,-2.53,33160378,23480004,77237981,33160378,-2.53,141.23,42.93,42.93,148206083795,45.36,45.36,148206083795 +모티브링크,463480,6,19240,5,-1760,-8.38,5232958,29834416,12390358,5232958,-8.38,17.54,42.23,42.23,102747563640,43.10,43.10,102747563640 +SOL 전고체배터리&실리콘음극재,0005D0,7,13190,2,365,2.85,372309,222937,1000000,372309,2.85,167.00,37.23,37.23,4886624415,37.05,37.05,4886624415 +메가터치,446540,8,4340,2,700,19.23,7642736,231194,20771000,7642736,19.23,3305.77,36.80,36.80,32572538520,36.13,36.13,32572538520 +싸이버원,356890,9,4410,1,1015,29.90,4325686,110840,11916325,4325686,29.90,3902.64,36.30,36.30,18119589125,34.48,34.48,18119589125 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9315,5,-135,-1.43,198177,183925,550000,198177,-1.43,107.75,36.03,36.03,1844714640,36.01,36.01,1844714640 +수젠텍,253840,11,6890,2,1090,18.79,5640054,102013,16743200,5640054,18.79,5528.76,33.69,33.69,39571836530,34.30,34.30,39571836530 +TIGER 미국소비트렌드액티브,0015K0,12,9205,5,-310,-3.26,329430,692792,1000000,329430,-3.26,47.55,32.94,32.94,3031948325,32.94,32.94,3031948325 +알리코제약,260660,13,4220,2,525,14.21,4906065,21987,15327021,4906065,14.21,9999.99,32.01,32.01,21453395900,33.17,33.17,21453395900 +대동기어,008830,14,22450,2,1850,8.98,2653331,528659,8987520,2653331,8.98,501.90,29.52,29.52,59410784200,29.44,29.44,59410784200 +랩지노믹스,084650,15,2955,2,380,14.76,21375039,1006268,74239990,21375039,14.76,2124.19,28.79,28.79,63310278895,28.86,28.86,63310278895 +KODEX AI전력핵심설비,487240,16,11090,5,-420,-3.65,3113280,2051126,11300000,3113280,-3.65,151.78,27.55,27.55,34354855645,27.41,27.41,34354855645 +엠오티,413390,17,7140,2,750,11.74,2756007,615761,11580180,2756007,11.74,447.58,23.80,23.80,19362417590,23.42,23.42,19362417590 +GST,083450,18,22400,2,1550,7.43,4310547,902942,18430000,4310547,7.43,477.39,23.39,23.39,97075201350,23.51,23.51,97075201350 +성우,458650,19,20700,2,3060,17.35,3445293,103866,15045670,3445293,17.35,3317.06,22.90,22.90,70147556560,22.52,22.52,70147556560 +녹십자엠에스,142280,20,4070,2,370,10.00,4950888,169541,21741926,4950888,10.00,2920.17,22.77,22.77,20733108030,23.43,23.43,20733108030 +한농화성,011500,21,18880,2,280,1.51,3434768,7045720,15637042,3434768,1.51,48.75,21.97,21.97,65692676530,22.25,22.25,65692676530 +KODEX 코스닥150선물인버스,251340,22,3600,2,30,0.84,16618322,23409910,77100000,16618322,0.84,70.99,21.55,21.55,59932610360,21.59,21.59,59932610360 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4485,2,125,2.87,636936,180770,3000000,636936,2.87,352.35,21.23,21.23,2879487520,21.40,21.40,2879487520 +SOL 머니마켓액티브,484890,24,51190,3,0,0.00,51470,7003,246000,51470,0.00,734.97,20.92,20.92,2634824370,20.92,20.92,2634824370 +원익,032940,25,4120,5,-550,-11.78,3680359,6601526,18193230,3680359,-11.78,55.75,20.23,20.23,15906012200,21.22,21.22,15906012200 +오리엔트바이오,002630,26,1802,2,115,6.82,22082238,28228460,118583005,22082238,6.82,78.23,18.62,18.62,40648806016,19.02,19.02,40648806016 +유투바이오,221800,27,3585,1,825,29.89,2065463,49524,11287196,2065463,29.89,4170.63,18.30,18.30,7089148350,17.52,17.52,7089148350 +클리노믹스,352770,28,561,5,-23,-3.94,7106476,26394136,38886113,7106476,-3.94,26.92,18.28,18.28,4079321994,18.70,18.70,4079321994 +모니터랩,434480,29,4910,2,285,6.16,2124010,195516,12253300,2124010,6.16,1086.36,17.33,17.33,10566420545,17.56,17.56,10566420545 +비아이매트릭스,413640,30,9820,2,1120,12.87,1207156,223885,7206940,1207156,12.87,539.19,16.75,16.75,11733370370,16.58,16.58,11733370370 diff --git a/top30/20250224/top30-avtr-20250224-114001.csv b/top30/20250224/top30-avtr-20250224-114001.csv new file mode 100644 index 000000000000..3921e0ae5e82 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29250,2,20750,244.12,15497623,0,6851000,15497623,244.12,0.00,226.21,226.21,420989389050,210.08,210.08,420989389050 +삼성공조,006660,2,16980,2,3460,25.59,8948349,780431,8126314,8948349,25.59,1146.59,110.12,110.12,144047176880,104.39,104.39,144047176880 +오리엔트정공,065500,3,6850,2,930,15.71,15626276,4916358,31742912,15626276,15.71,317.84,49.23,49.23,107906788320,49.63,49.63,107906788320 +LB인베스트먼트,309960,4,4260,5,-230,-5.12,10492554,4712577,23217239,10492554,-5.12,222.65,45.19,45.19,49318533915,49.86,49.86,49318533915 +원익홀딩스,030530,5,4270,5,-70,-1.61,33486970,23480004,77237981,33486970,-1.61,142.62,43.36,43.36,149599029540,45.36,45.36,149599029540 +모티브링크,463480,6,19330,5,-1670,-7.95,5281791,29834416,12390358,5281791,-7.95,17.70,42.63,42.63,103688707370,43.29,43.29,103688707370 +메가터치,446540,7,4275,2,635,17.45,8090724,231194,20771000,8090724,17.45,3499.54,38.95,38.95,34497773180,38.85,38.85,34497773180 +SOL 전고체배터리&실리콘음극재,0005D0,8,13180,2,355,2.77,375163,222937,1000000,375163,2.77,168.28,37.52,37.52,4924249915,37.36,37.36,4924249915 +싸이버원,356890,9,4410,1,1015,29.90,4330840,110840,11916325,4330840,29.90,3907.29,36.34,36.34,18142318265,34.52,34.52,18142318265 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9315,5,-135,-1.43,198180,183925,550000,198180,-1.43,107.75,36.03,36.03,1844742585,36.01,36.01,1844742585 +수젠텍,253840,11,6880,2,1080,18.62,5709640,102013,16743200,5709640,18.62,5596.97,34.10,34.10,40053869090,34.77,34.77,40053869090 +TIGER 미국소비트렌드액티브,0015K0,12,9200,5,-315,-3.31,329454,692792,1000000,329454,-3.31,47.55,32.95,32.95,3032169175,32.96,32.96,3032169175 +알리코제약,260660,13,4285,2,590,15.97,5039509,21987,15327021,5039509,15.97,9999.99,32.88,32.88,22025290315,33.54,33.54,22025290315 +대동기어,008830,14,22200,2,1600,7.77,2761423,528659,8987520,2761423,7.77,522.34,30.73,30.73,61805862100,30.98,30.98,61805862100 +랩지노믹스,084650,15,2965,2,390,15.15,21582917,1006268,74239990,21582917,15.15,2144.85,29.07,29.07,63927062000,29.04,29.04,63927062000 +KODEX AI전력핵심설비,487240,16,11050,5,-460,-4.00,3141684,2051126,11300000,3141684,-4.00,153.17,27.80,27.80,34668856350,27.77,27.77,34668856350 +GST,083450,17,22450,2,1600,7.67,4621783,902942,18430000,4621783,7.67,511.86,25.08,25.08,104077676050,25.15,25.15,104077676050 +엠오티,413390,18,7070,2,680,10.64,2773778,615761,11580180,2773778,10.64,450.46,23.95,23.95,19488588710,23.80,23.80,19488588710 +성우,458650,19,20250,2,2610,14.80,3502954,103866,15045670,3502954,14.80,3372.57,23.28,23.28,71331128760,23.41,23.41,71331128760 +녹십자엠에스,142280,20,4065,2,365,9.86,4960412,169541,21741926,4960412,9.86,2925.79,22.81,22.81,20771859975,23.50,23.50,20771859975 +한농화성,011500,21,18950,2,350,1.88,3447020,7045720,15637042,3447020,1.88,48.92,22.04,22.04,65924707090,22.25,22.25,65924707090 +KODEX 코스닥150선물인버스,251340,22,3600,2,30,0.84,16699719,23409910,77100000,16699719,0.84,71.34,21.66,21.66,60225631540,21.70,21.70,60225631540 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4480,2,120,2.75,649601,180770,3000000,649601,2.75,359.35,21.65,21.65,2936290060,21.85,21.85,2936290060 +SOL 머니마켓액티브,484890,24,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +원익,032940,25,4125,5,-545,-11.67,3711164,6601526,18193230,3711164,-11.67,56.22,20.40,20.40,16033062535,21.36,21.36,16033062535 +클리노믹스,352770,26,581,5,-3,-0.51,7551066,26394136,38886113,7551066,-0.51,28.61,19.42,19.42,4336882654,19.20,19.20,4336882654 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,27,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 +오리엔트바이오,002630,28,1780,2,93,5.51,22329785,28228460,118583005,22329785,5.51,79.10,18.83,18.83,41091543002,19.47,19.47,41091543002 +유투바이오,221800,29,3585,1,825,29.89,2066003,49524,11287196,2066003,29.89,4171.72,18.30,18.30,7091084250,17.52,17.52,7091084250 +모니터랩,434480,30,4860,2,235,5.08,2154799,195516,12253300,2154799,5.08,1102.11,17.59,17.59,10716265425,18.00,18.00,10716265425 diff --git a/top30/20250224/top30-avtr-20250224-115001.csv b/top30/20250224/top30-avtr-20250224-115001.csv new file mode 100644 index 000000000000..d3fe8f5aa780 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29050,2,20550,241.76,15567853,0,6851000,15567853,241.76,0.00,227.23,227.23,423031285550,212.56,212.56,423031285550 +삼성공조,006660,2,16740,2,3220,23.82,9377297,780431,8126314,9377297,23.82,1201.55,115.39,115.39,151278034310,111.21,111.21,151278034310 +오리엔트정공,065500,3,6960,2,1040,17.57,15919035,4916358,31742912,15919035,17.57,323.80,50.15,50.15,109938466840,49.76,49.76,109938466840 +LB인베스트먼트,309960,4,4265,5,-225,-5.01,10520395,4712577,23217239,10520395,-5.01,223.24,45.31,45.31,49437380565,49.93,49.93,49437380565 +원익홀딩스,030530,5,4255,5,-85,-1.96,33655549,23480004,77237981,33655549,-1.96,143.34,43.57,43.57,150319418885,45.74,45.74,150319418885 +모티브링크,463480,6,19180,5,-1820,-8.67,5325967,29834416,12390358,5325967,-8.67,17.85,42.98,42.98,104537976980,43.99,43.99,104537976980 +메가터치,446540,7,4350,2,710,19.51,8735791,231194,20771000,8735791,19.51,3778.55,42.06,42.06,37330452035,41.32,41.32,37330452035 +SOL 전고체배터리&실리콘음극재,0005D0,8,13155,2,330,2.57,376720,222937,1000000,376720,2.57,168.98,37.67,37.67,4944741580,37.59,37.59,4944741580 +싸이버원,356890,9,4410,1,1015,29.90,4335892,110840,11916325,4335892,29.90,3911.85,36.39,36.39,18164597585,34.57,34.57,18164597585 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +수젠텍,253840,11,6910,2,1110,19.14,5745484,102013,16743200,5745484,19.14,5632.11,34.32,34.32,40301333420,34.83,34.83,40301333420 +알리코제약,260660,12,4220,2,525,14.21,5177764,21987,15327021,5177764,14.21,9999.99,33.78,33.78,22618279300,34.97,34.97,22618279300 +TIGER 미국소비트렌드액티브,0015K0,13,9195,5,-320,-3.36,332065,692792,1000000,332065,-3.36,47.93,33.21,33.21,3056177320,33.24,33.24,3056177320 +대동기어,008830,14,22050,2,1450,7.04,2808799,528659,8987520,2808799,7.04,531.31,31.25,31.25,62853920750,31.72,31.72,62853920750 +랩지노믹스,084650,15,2945,2,370,14.37,21730328,1006268,74239990,21730328,14.37,2159.50,29.27,29.27,64361691310,29.44,29.44,64361691310 +KODEX AI전력핵심설비,487240,16,11050,5,-460,-4.00,3149403,2051126,11300000,3149403,-4.00,153.55,27.87,27.87,34754145975,27.83,27.83,34754145975 +GST,083450,17,22100,2,1250,6.00,4738499,902942,18430000,4738499,6.00,524.78,25.71,25.71,106669867800,26.19,26.19,106669867800 +엠오티,413390,18,6980,2,590,9.23,2809486,615761,11580180,2809486,9.23,456.26,24.26,24.26,19739515300,24.42,24.42,19739515300 +성우,458650,19,20500,2,2860,16.21,3539403,103866,15045670,3539403,16.21,3407.66,23.52,23.52,72077758010,23.37,23.37,72077758010 +녹십자엠에스,142280,20,4050,2,350,9.46,4975646,169541,21741926,4975646,9.46,2934.77,22.89,22.89,20833569835,23.66,23.66,20833569835 +한농화성,011500,21,18820,2,220,1.18,3475118,7045720,15637042,3475118,1.18,49.32,22.22,22.22,66454030400,22.58,22.58,66454030400 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4480,2,120,2.75,659496,180770,3000000,659496,2.75,364.83,21.98,21.98,2980620225,22.18,22.18,2980620225 +KODEX 코스닥150선물인버스,251340,23,3600,2,30,0.84,16842514,23409910,77100000,16842514,0.84,71.95,21.85,21.85,60739671750,21.88,21.88,60739671750 +비아이매트릭스,413640,24,10620,2,1920,22.07,1544455,223885,7206940,1544455,22.07,689.84,21.43,21.43,15229444580,19.90,19.90,15229444580 +SOL 머니마켓액티브,484890,25,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +원익,032940,26,4135,5,-535,-11.46,3748428,6601526,18193230,3748428,-11.46,56.78,20.60,20.60,16187103010,21.52,21.52,16187103010 +클리노믹스,352770,27,587,2,3,0.51,7765689,26394136,38886113,7765689,0.51,29.42,19.97,19.97,4462193696,19.55,19.55,4462193696 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,28,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 +오리엔트바이오,002630,29,1800,2,113,6.70,22579926,28228460,118583005,22579926,6.70,79.99,19.04,19.04,41539714470,19.46,19.46,41539714470 +유투바이오,221800,30,3585,1,825,29.89,2067169,49524,11287196,2067169,29.89,4174.08,18.31,18.31,7095264360,17.53,17.53,7095264360 diff --git a/top30/20250224/top30-avtr-20250224-120001.csv b/top30/20250224/top30-avtr-20250224-120001.csv new file mode 100644 index 000000000000..bb693af2de31 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28700,2,20200,237.65,15682745,0,6851000,15682745,237.65,0.00,228.91,228.91,426335392100,216.83,216.83,426335392100 +삼성공조,006660,2,16780,2,3260,24.11,9616518,780431,8126314,9616518,24.11,1232.21,118.34,118.34,155291827340,113.88,113.88,155291827340 +오리엔트정공,065500,3,6950,2,1030,17.40,16212127,4916358,31742912,16212127,17.40,329.76,51.07,51.07,111970334400,50.75,50.75,111970334400 +LB인베스트먼트,309960,4,4225,5,-265,-5.90,10601343,4712577,23217239,10601343,-5.90,224.96,45.66,45.66,49779777685,50.75,50.75,49779777685 +원익홀딩스,030530,5,4270,5,-70,-1.61,33891287,23480004,77237981,33891287,-1.61,144.34,43.88,43.88,151328536715,45.88,45.88,151328536715 +모티브링크,463480,6,19110,5,-1890,-9.00,5434495,29834416,12390358,5434495,-9.00,18.22,43.86,43.86,106610964020,45.03,45.03,106610964020 +메가터치,446540,7,4295,2,655,17.99,8970699,231194,20771000,8970699,17.99,3880.16,43.19,43.19,38341397000,42.98,42.98,38341397000 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,385458,222937,1000000,385458,2.65,172.90,38.55,38.55,5059740585,38.43,38.43,5059740585 +싸이버원,356890,9,4410,1,1015,29.90,4343626,110840,11916325,4343626,29.90,3918.83,36.45,36.45,18198704525,34.63,34.63,18198704525 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +수젠텍,253840,11,6960,2,1160,20.00,5843829,102013,16743200,5843829,20.00,5728.51,34.90,34.90,40985887730,35.17,35.17,40985887730 +알리코제약,260660,12,4205,2,510,13.80,5225110,21987,15327021,5225110,13.80,9999.99,34.09,34.09,22819586910,35.41,35.41,22819586910 +TIGER 미국소비트렌드액티브,0015K0,13,9190,5,-325,-3.42,334128,692792,1000000,334128,-3.42,48.23,33.41,33.41,3075136325,33.46,33.46,3075136325 +대동기어,008830,14,22150,2,1550,7.52,2852903,528659,8987520,2852903,7.52,539.65,31.74,31.74,63824236300,32.06,32.06,63824236300 +랩지노믹스,084650,15,2955,2,380,14.76,21876107,1006268,74239990,21876107,14.76,2173.98,29.47,29.47,64792056650,29.53,29.53,64792056650 +KODEX AI전력핵심설비,487240,16,11065,5,-445,-3.87,3187551,2051126,11300000,3187551,-3.87,155.40,28.21,28.21,35176859645,28.13,28.13,35176859645 +GST,083450,17,22100,2,1250,6.00,4786107,902942,18430000,4786107,6.00,530.06,25.97,25.97,107718473000,26.45,26.45,107718473000 +엠오티,413390,18,6910,2,520,8.14,2850026,615761,11580180,2850026,8.14,462.85,24.61,24.61,20020722360,25.02,25.02,20020722360 +비아이매트릭스,413640,19,10270,2,1570,18.05,1766666,223885,7206940,1766666,18.05,789.10,24.51,24.51,17527349220,23.68,23.68,17527349220 +성우,458650,20,20800,2,3160,17.91,3566831,103866,15045670,3566831,17.91,3434.07,23.71,23.71,72645897510,23.21,23.21,72645897510 +녹십자엠에스,142280,21,4035,2,335,9.05,4996468,169541,21741926,4996468,9.05,2947.06,22.98,22.98,20917722620,23.84,23.84,20917722620 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,22,4480,2,120,2.75,670126,180770,3000000,670126,2.75,370.71,22.34,22.34,3028245400,22.53,22.53,3028245400 +한농화성,011500,23,18850,2,250,1.34,3484491,7045720,15637042,3484491,1.34,49.46,22.28,22.28,66630567220,22.61,22.61,66630567220 +유투바이오,221800,24,3520,2,760,27.54,2509288,49524,11287196,2509288,27.54,5066.81,22.23,22.23,8654575080,21.78,21.78,8654575080 +KODEX 코스닥150선물인버스,251340,25,3600,2,30,0.84,16870729,23409910,77100000,16870729,0.84,72.07,21.88,21.88,60841205360,21.92,21.92,60841205360 +SOL 머니마켓액티브,484890,26,51190,3,0,0.00,51472,7003,246000,51472,0.00,735.00,20.92,20.92,2634926750,20.92,20.92,2634926750 +원익,032940,27,4150,5,-520,-11.13,3767608,6601526,18193230,3767608,-11.13,57.07,20.71,20.71,16266570040,21.54,21.54,16266570040 +클리노믹스,352770,28,566,5,-18,-3.08,7937289,26394136,38886113,7937289,-3.08,30.07,20.41,20.41,4560563257,20.72,20.72,4560563257 +오리엔트바이오,002630,29,1802,2,115,6.82,22791944,28228460,118583005,22791944,6.82,80.74,19.22,19.22,41920815426,19.62,19.62,41920815426 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3895,2,140,3.73,191260,32671,1000000,191260,3.73,585.41,19.13,19.13,745706275,19.15,19.15,745706275 diff --git a/top30/20250224/top30-avtr-20250224-121001.csv b/top30/20250224/top30-avtr-20250224-121001.csv new file mode 100644 index 000000000000..97ee6e815320 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,28100,2,19600,230.59,15870086,0,6851000,15870086,230.59,0.00,231.65,231.65,431655194700,224.22,224.22,431655194700 +삼성공조,006660,2,16700,2,3180,23.52,9735993,780431,8126314,9735993,23.52,1247.51,119.81,119.81,157293634060,115.90,115.90,157293634060 +오리엔트정공,065500,3,6970,2,1050,17.74,16653545,4916358,31742912,16653545,17.74,338.74,52.46,52.46,115058282920,52.00,52.00,115058282920 +LB인베스트먼트,309960,4,4215,5,-275,-6.12,10654940,4712577,23217239,10654940,-6.12,226.10,45.89,45.89,50005570475,51.10,51.10,50005570475 +모티브링크,463480,5,19230,5,-1770,-8.43,5522748,29834416,12390358,5522748,-8.43,18.51,44.57,44.57,108312942320,45.46,45.46,108312942320 +원익홀딩스,030530,6,4270,5,-70,-1.61,33953403,23480004,77237981,33953403,-1.61,144.61,43.96,43.96,151594256000,45.96,45.96,151594256000 +메가터치,446540,7,4280,2,640,17.58,9079141,231194,20771000,9079141,17.58,3927.07,43.71,43.71,38806966030,43.65,43.65,38806966030 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,387576,222937,1000000,387576,2.65,173.85,38.76,38.76,5087642480,38.65,38.65,5087642480 +TIGER 미국소비트렌드액티브,0015K0,9,9185,5,-330,-3.47,372917,692792,1000000,372917,-3.47,53.83,37.29,37.29,3431598240,37.36,37.36,3431598240 +싸이버원,356890,10,4410,1,1015,29.90,4345476,110840,11916325,4345476,29.90,3920.49,36.47,36.47,18206863025,34.65,34.65,18206863025 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9315,5,-135,-1.43,198188,183925,550000,198188,-1.43,107.75,36.03,36.03,1844817105,36.01,36.01,1844817105 +수젠텍,253840,12,6870,2,1070,18.45,5888876,102013,16743200,5888876,18.45,5772.67,35.17,35.17,41296606210,35.90,35.90,41296606210 +알리코제약,260660,13,4250,2,555,15.02,5306452,21987,15327021,5306452,15.02,9999.99,34.62,34.62,23166903600,35.56,35.56,23166903600 +대동기어,008830,14,22450,2,1850,8.98,2920562,528659,8987520,2920562,8.98,552.45,32.50,32.50,65338330450,32.38,32.38,65338330450 +랩지노믹스,084650,15,2955,2,380,14.76,22058562,1006268,74239990,22058562,14.76,2192.12,29.71,29.71,65333135135,29.78,29.78,65333135135 +KODEX AI전력핵심설비,487240,16,11040,5,-470,-4.08,3192213,2051126,11300000,3192213,-4.08,155.63,28.25,28.25,35228394915,28.24,28.24,35228394915 +GST,083450,17,21950,2,1100,5.28,4807144,902942,18430000,4807144,5.28,532.39,26.08,26.08,108181638700,26.74,26.74,108181638700 +비아이매트릭스,413640,18,10350,2,1650,18.97,1825324,223885,7206940,1825324,18.97,815.30,25.33,25.33,18133757450,24.31,24.31,18133757450 +유투바이오,221800,19,3480,2,720,26.09,2814141,49524,11287196,2814141,26.09,5682.38,24.93,24.93,9709574745,24.72,24.72,9709574745 +엠오티,413390,20,6930,2,540,8.45,2875836,615761,11580180,2875836,8.45,467.04,24.83,24.83,20198299950,25.17,25.17,20198299950 +성우,458650,21,20600,2,2960,16.78,3582499,103866,15045670,3582499,16.78,3449.15,23.81,23.81,72969275360,23.54,23.54,72969275360 +녹십자엠에스,142280,22,4015,2,315,8.51,5050637,169541,21741926,5050637,8.51,2979.01,23.23,23.23,21135037950,24.21,24.21,21135037950 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,23,4460,2,100,2.29,680855,180770,3000000,680855,2.29,376.64,22.70,22.70,3076248935,22.99,22.99,3076248935 +한농화성,011500,24,18870,2,270,1.45,3494517,7045720,15637042,3494517,1.45,49.60,22.35,22.35,66819200100,22.65,22.65,66819200100 +KODEX 코스닥150선물인버스,251340,25,3600,2,30,0.84,16907241,23409910,77100000,16907241,0.84,72.22,21.93,21.93,60972547725,21.97,21.97,60972547725 +SOL 머니마켓액티브,484890,26,51190,3,0,0.00,51476,7003,246000,51476,0.00,735.06,20.93,20.93,2635131510,20.93,20.93,2635131510 +클리노믹스,352770,27,560,5,-24,-4.11,8098536,26394136,38886113,8098536,-4.11,30.68,20.83,20.83,4651660795,21.36,21.36,4651660795 +원익,032940,28,4130,5,-540,-11.56,3784623,6601526,18193230,3784623,-11.56,57.33,20.80,20.80,16337154315,21.74,21.74,16337154315 +오리엔트바이오,002630,29,1803,2,116,6.88,23125157,28228460,118583005,23125157,6.88,81.92,19.50,19.50,42522873878,19.89,19.89,42522873878 +한투 S&P500 VIX S/T 선물 ETN(H),Q570088,30,3885,2,130,3.46,191496,32671,1000000,191496,3.46,586.13,19.15,19.15,746623135,19.22,19.22,746623135 diff --git a/top30/20250224/top30-avtr-20250224-122002.csv b/top30/20250224/top30-avtr-20250224-122002.csv new file mode 100644 index 000000000000..df73997950e1 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30800,2,22300,262.35,16891665,0,6851000,16891665,262.35,0.00,246.56,246.56,462213267750,219.05,219.05,462213267750 +삼성공조,006660,2,16580,2,3060,22.63,9903421,780431,8126314,9903421,22.63,1268.97,121.87,121.87,160075086280,118.81,118.81,160075086280 +오리엔트정공,065500,3,6870,2,950,16.05,16896962,4916358,31742912,16896962,16.05,343.69,53.23,53.23,116743245930,53.53,53.53,116743245930 +LB인베스트먼트,309960,4,4205,5,-285,-6.35,10691375,4712577,23217239,10691375,-6.35,226.87,46.05,46.05,50159344660,51.38,51.38,50159344660 +모티브링크,463480,5,19100,5,-1900,-9.05,5614032,29834416,12390358,5614032,-9.05,18.82,45.31,45.31,110057876730,46.51,46.51,110057876730 +메가터치,446540,6,4205,2,565,15.52,9330238,231194,20771000,9330238,15.52,4035.67,44.92,44.92,39867014110,45.64,45.64,39867014110 +원익홀딩스,030530,7,4325,5,-15,-0.35,34423270,23480004,77237981,34423270,-0.35,146.61,44.57,44.57,153629326885,45.99,45.99,153629326885 +SOL 전고체배터리&실리콘음극재,0005D0,8,13190,2,365,2.85,392778,222937,1000000,392778,2.85,176.18,39.28,39.28,5156204510,39.09,39.09,5156204510 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,385932,692792,1000000,385932,-3.52,55.71,38.59,38.59,3551068035,38.68,38.68,3551068035 +싸이버원,356890,10,4410,1,1015,29.90,4347435,110840,11916325,4347435,29.90,3922.26,36.48,36.48,18215502215,34.66,34.66,18215502215 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9310,5,-140,-1.48,198189,183925,550000,198189,-1.48,107.76,36.03,36.03,1844826415,36.03,36.03,1844826415 +수젠텍,253840,12,6900,2,1100,18.97,5923874,102013,16743200,5923874,18.97,5806.98,35.38,35.38,41537563700,35.95,35.95,41537563700 +알리코제약,260660,13,4215,2,520,14.07,5331105,21987,15327021,5331105,14.07,9999.99,34.78,34.78,23270935200,36.02,36.02,23270935200 +대동기어,008830,14,22050,2,1450,7.04,2979700,528659,8987520,2979700,7.04,563.63,33.15,33.15,66655696050,33.63,33.63,66655696050 +랩지노믹스,084650,15,2940,2,365,14.17,22209642,1006268,74239990,22209642,14.17,2207.13,29.92,29.92,65777916255,30.14,30.14,65777916255 +KODEX AI전력핵심설비,487240,16,11060,5,-450,-3.91,3197136,2051126,11300000,3197136,-3.91,155.87,28.29,28.29,35282806270,28.23,28.23,35282806270 +비아이매트릭스,413640,17,10410,2,1710,19.66,1965873,223885,7206940,1965873,19.66,878.07,27.28,27.28,19611456650,26.14,26.14,19611456650 +엠오티,413390,18,7030,2,640,10.02,3080258,615761,11580180,3080258,10.02,500.24,26.60,26.60,21653294590,26.60,26.60,21653294590 +GST,083450,19,22150,2,1300,6.24,4840798,902942,18430000,4840798,6.24,536.11,26.27,26.27,108925893950,26.68,26.68,108925893950 +유투바이오,221800,20,3495,2,735,26.63,2930606,49524,11287196,2930606,26.63,5917.55,25.96,25.96,10115102895,25.64,25.64,10115102895 +성우,458650,21,20600,2,2960,16.78,3609226,103866,15045670,3609226,16.78,3474.89,23.99,23.99,73519623160,23.72,23.72,73519623160 +녹십자엠에스,142280,22,4010,2,310,8.38,5067320,169541,21741926,5067320,8.38,2988.85,23.31,23.31,21201813730,24.32,24.32,21201813730 +경남스틸,039240,23,5180,2,565,12.24,6285198,494790,26979604,6285198,12.24,1270.28,23.30,23.30,31852001510,22.79,22.79,31852001510 +문배철강,008420,24,2560,2,125,5.13,4765400,9961674,20503505,4765400,5.13,47.84,23.24,23.24,12801373795,24.39,24.39,12801373795 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,25,4475,2,115,2.64,697188,180770,3000000,697188,2.64,385.68,23.24,23.24,3149117585,23.46,23.46,3149117585 +KODEX 코스닥150선물인버스,251340,26,3595,2,25,0.70,17450143,23409910,77100000,17450143,0.70,74.54,22.63,22.63,62924316000,22.70,22.70,62924316000 +한농화성,011500,27,18830,2,230,1.24,3508111,7045720,15637042,3508111,1.24,49.79,22.43,22.43,67074992620,22.78,22.78,67074992620 +원익,032940,28,4150,5,-520,-11.13,3837349,6601526,18193230,3837349,-11.13,58.13,21.09,21.09,16556226460,21.93,21.93,16556226460 +클리노믹스,352770,29,560,5,-24,-4.11,8182013,26394136,38886113,8182013,-4.11,31.00,21.04,21.04,4698369863,21.58,21.58,4698369863 +SOL 머니마켓액티브,484890,30,51190,3,0,0.00,51476,7003,246000,51476,0.00,735.06,20.93,20.93,2635131510,20.93,20.93,2635131510 diff --git a/top30/20250224/top30-avtr-20250224-123001.csv b/top30/20250224/top30-avtr-20250224-123001.csv new file mode 100644 index 000000000000..a8ec157a28de --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,29950,2,21450,252.35,17846459,0,6851000,17846459,252.35,0.00,260.49,260.49,491194983050,239.39,239.39,491194983050 +삼성공조,006660,2,17500,2,3980,29.44,10870401,780431,8126314,10870401,29.44,1392.87,133.77,133.77,176791223010,124.32,124.32,176791223010 +오리엔트정공,065500,3,6870,2,950,16.05,17046667,4916358,31742912,17046667,16.05,346.73,53.70,53.70,117770543050,54.00,54.00,117770543050 +모티브링크,463480,4,19210,5,-1790,-8.52,5884209,29834416,12390358,5884209,-8.52,19.72,47.49,47.49,115247196460,48.42,48.42,115247196460 +메가터치,446540,5,4135,2,495,13.60,9617479,231194,20771000,9617479,13.60,4159.92,46.30,46.30,41059811190,47.81,47.81,41059811190 +LB인베스트먼트,309960,6,4220,5,-270,-6.01,10721703,4712577,23217239,10721703,-6.01,227.51,46.18,46.18,50287314100,51.33,51.33,50287314100 +원익홀딩스,030530,7,4310,5,-30,-0.69,34580941,23480004,77237981,34580941,-0.69,147.28,44.77,44.77,154307362510,46.35,46.35,154307362510 +SOL 전고체배터리&실리콘음극재,0005D0,8,13165,2,340,2.65,395280,222937,1000000,395280,2.65,177.31,39.53,39.53,5189152965,39.42,39.42,5189152965 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,386803,692792,1000000,386803,-3.52,55.83,38.68,38.68,3559063815,38.77,38.77,3559063815 +싸이버원,356890,10,4410,1,1015,29.90,4350985,110840,11916325,4350985,29.90,3925.46,36.51,36.51,18231157715,34.69,34.69,18231157715 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9315,5,-135,-1.43,198206,183925,550000,198206,-1.43,107.76,36.04,36.04,1844984770,36.01,36.01,1844984770 +수젠텍,253840,12,6900,2,1100,18.97,5947141,102013,16743200,5947141,18.97,5829.79,35.52,35.52,41697825940,36.09,36.09,41697825940 +알리코제약,260660,13,4175,2,480,12.99,5365942,21987,15327021,5365942,12.99,9999.99,35.01,35.01,23417226990,36.59,36.59,23417226990 +대동기어,008830,14,21900,2,1300,6.31,3034611,528659,8987520,3034611,6.31,574.02,33.76,33.76,67857052800,34.48,34.48,67857052800 +랩지노믹스,084650,15,2945,2,370,14.37,22324539,1006268,74239990,22324539,14.37,2218.55,30.07,30.07,66116611725,30.24,30.24,66116611725 +KODEX AI전력핵심설비,487240,16,11075,5,-435,-3.78,3200121,2051126,11300000,3200121,-3.78,156.02,28.32,28.32,35315846570,28.22,28.22,35315846570 +GST,083450,17,22700,2,1850,8.87,5205010,902942,18430000,5205010,8.87,576.45,28.24,28.24,117195487300,28.01,28.01,117195487300 +비아이매트릭스,413640,18,10400,2,1700,19.54,2015187,223885,7206940,2015187,19.54,900.10,27.96,27.96,20119614210,26.84,26.84,20119614210 +엠오티,413390,19,6950,2,560,8.76,3159228,615761,11580180,3159228,8.76,513.06,27.28,27.28,22203243780,27.59,27.59,22203243780 +유투바이오,221800,20,3490,2,730,26.45,3012365,49524,11287196,3012365,26.45,6082.64,26.69,26.69,10399100015,26.40,26.40,10399100015 +경남스틸,039240,21,5050,2,435,9.43,7040433,494790,26979604,7040433,9.43,1422.91,26.10,26.10,35702447825,26.20,26.20,35702447825 +문배철강,008420,22,2515,2,80,3.29,5170316,9961674,20503505,5170316,3.29,51.90,25.22,25.22,13830183800,26.82,26.82,13830183800 +워트,396470,23,10100,2,1130,12.60,3970803,296414,16120000,3970803,12.60,1339.61,24.63,24.63,38906595590,23.90,23.90,38906595590 +성우,458650,24,20650,2,3010,17.06,3626307,103866,15045670,3626307,17.06,3491.33,24.10,24.10,73871006560,23.78,23.78,73871006560 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,25,4470,2,110,2.52,708370,180770,3000000,708370,2.52,391.86,23.61,23.61,3199101150,23.86,23.86,3199101150 +KODEX 코스닥150선물인버스,251340,26,3595,2,25,0.70,18054173,23409910,77100000,18054173,0.70,77.12,23.42,23.42,65092957340,23.48,23.48,65092957340 +녹십자엠에스,142280,27,4000,2,300,8.11,5081212,169541,21741926,5081212,8.11,2997.04,23.37,23.37,21257382200,24.44,24.44,21257382200 +한농화성,011500,28,18790,2,190,1.02,3521722,7045720,15637042,3521722,1.02,49.98,22.52,22.52,67331119430,22.92,22.92,67331119430 +원익,032940,29,4130,5,-540,-11.56,3859780,6601526,18193230,3859780,-11.56,58.47,21.22,21.22,16649309695,22.16,22.16,16649309695 +클리노믹스,352770,30,550,5,-34,-5.82,8234689,26394136,38886113,8234689,-5.82,31.20,21.18,21.18,4727517419,22.10,22.10,4727517419 diff --git a/top30/20250224/top30-avtr-20250224-124001.csv b/top30/20250224/top30-avtr-20250224-124001.csv new file mode 100644 index 000000000000..d5d4fc33a3c5 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31000,2,22500,264.71,19071662,0,6851000,19071662,264.71,0.00,278.38,278.38,529022123500,249.09,249.09,529022123500 +삼성공조,006660,2,17350,2,3830,28.33,11132194,780431,8126314,11132194,28.33,1426.42,136.99,136.99,181354980190,128.63,128.63,181354980190 +오리엔트정공,065500,3,6850,2,930,15.71,17150170,4916358,31742912,17150170,15.71,348.84,54.03,54.03,118480550420,54.49,54.49,118480550420 +모티브링크,463480,4,18980,5,-2020,-9.62,6002275,29834416,12390358,6002275,-9.62,20.12,48.44,48.44,117496965640,49.96,49.96,117496965640 +메가터치,446540,5,4140,2,500,13.74,9698841,231194,20771000,9698841,13.74,4195.11,46.69,46.69,41396531085,48.14,48.14,41396531085 +LB인베스트먼트,309960,6,4270,5,-220,-4.90,10774537,4712577,23217239,10774537,-4.90,228.63,46.41,46.41,50511640000,50.95,50.95,50511640000 +원익홀딩스,030530,7,4255,5,-85,-1.96,34716256,23480004,77237981,34716256,-1.96,147.85,44.95,44.95,154885078720,47.13,47.13,154885078720 +SOL 전고체배터리&실리콘음극재,0005D0,8,13170,2,345,2.69,400362,222937,1000000,400362,2.69,179.59,40.04,40.04,5256067545,39.91,39.91,5256067545 +TIGER 미국소비트렌드액티브,0015K0,9,9180,5,-335,-3.52,396400,692792,1000000,396400,-3.52,57.22,39.64,39.64,3647164270,39.73,39.73,3647164270 +싸이버원,356890,10,4410,1,1015,29.90,4352168,110840,11916325,4352168,29.90,3926.53,36.52,36.52,18236374745,34.70,34.70,18236374745 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9320,5,-130,-1.38,198215,183925,550000,198215,-1.38,107.77,36.04,36.04,1845068640,35.99,35.99,1845068640 +수젠텍,253840,12,6890,2,1090,18.79,5974305,102013,16743200,5974305,18.79,5856.42,35.68,35.68,41885254290,36.31,36.31,41885254290 +알리코제약,260660,13,4210,2,515,13.94,5388906,21987,15327021,5388906,13.94,9999.99,35.16,35.16,23513182540,36.44,36.44,23513182540 +대동기어,008830,14,21850,2,1250,6.07,3059595,528659,8987520,3059595,6.07,578.75,34.04,34.04,68402484900,34.83,34.83,68402484900 +랩지노믹스,084650,15,2960,2,385,14.95,22442577,1006268,74239990,22442577,14.95,2230.28,30.23,30.23,66465305785,30.25,30.25,66465305785 +비아이매트릭스,413640,16,10750,2,2050,23.56,2141498,223885,7206940,2141498,23.56,956.52,29.71,29.71,21457777940,27.70,27.70,21457777940 +GST,083450,17,22750,2,1900,9.11,5393873,902942,18430000,5393873,9.11,597.37,29.27,29.27,121481903600,28.97,28.97,121481903600 +KODEX AI전력핵심설비,487240,18,11055,5,-455,-3.95,3207715,2051126,11300000,3207715,-3.95,156.39,28.39,28.39,35399911760,28.34,28.34,35399911760 +워트,396470,19,9870,2,900,10.03,4559972,296414,16120000,4559972,10.03,1538.38,28.29,28.29,44811850500,28.17,28.17,44811850500 +유투바이오,221800,20,3505,2,745,26.99,3109336,49524,11287196,3109336,26.99,6278.44,27.55,27.55,10738043665,27.14,27.14,10738043665 +엠오티,413390,21,6980,2,590,9.23,3172052,615761,11580180,3172052,9.23,515.14,27.39,27.39,22292268250,27.58,27.58,22292268250 +경남스틸,039240,22,5030,2,415,8.99,7238448,494790,26979604,7238448,8.99,1462.93,26.83,26.83,36701236465,27.04,27.04,36701236465 +문배철강,008420,23,2525,2,90,3.70,5258893,9961674,20503505,5258893,3.70,52.79,25.65,25.65,14053236270,27.14,27.14,14053236270 +린드먼아시아,277070,24,5300,2,650,13.98,3494009,6128849,13692000,3494009,13.98,57.01,25.52,25.52,17922304030,24.70,24.70,17922304030 +성우,458650,25,20850,2,3210,18.20,3699061,103866,15045670,3699061,18.20,3561.38,24.59,24.59,75390913460,24.03,24.03,75390913460 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,26,4470,2,110,2.52,719186,180770,3000000,719186,2.52,397.85,23.97,23.97,3247458290,24.22,24.22,3247458290 +KODEX 코스닥150선물인버스,251340,27,3600,2,30,0.84,18382869,23409910,77100000,18382869,0.84,78.53,23.84,23.84,66275695145,23.88,23.88,66275695145 +녹십자엠에스,142280,28,4025,2,325,8.78,5088626,169541,21741926,5088626,8.78,3001.41,23.40,23.40,21287143840,24.33,24.33,21287143840 +한농화성,011500,29,18790,2,190,1.02,3534924,7045720,15637042,3534924,1.02,50.17,22.61,22.61,67579189950,23.00,23.00,67579189950 +아이엠에셋 200,0007N0,30,34885,5,-310,-0.88,55464,101278,250000,55464,-0.88,54.76,22.19,22.19,1932263055,22.16,22.16,1932263055 diff --git a/top30/20250224/top30-avtr-20250224-125001.csv b/top30/20250224/top30-avtr-20250224-125001.csv new file mode 100644 index 000000000000..8f689e43099e --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31400,2,22900,269.41,20040184,0,6851000,20040184,269.41,0.00,292.51,292.51,559396212700,260.04,260.04,559396212700 +삼성공조,006660,2,17400,2,3880,28.70,11328387,780431,8126314,11328387,28.70,1451.56,139.40,139.40,184756848520,130.66,130.66,184756848520 +오리엔트정공,065500,3,6860,2,940,15.88,17263870,4916358,31742912,17263870,15.88,351.15,54.39,54.39,119262599350,54.77,54.77,119262599350 +모티브링크,463480,4,19300,5,-1700,-8.10,6236981,29834416,12390358,6236981,-8.10,20.91,50.34,50.34,121993659420,51.01,51.01,121993659420 +메가터치,446540,5,4195,2,555,15.25,10300682,231194,20771000,10300682,15.25,4455.43,49.59,49.59,43941572955,50.43,50.43,43941572955 +LB인베스트먼트,309960,6,4255,5,-235,-5.23,10806223,4712577,23217239,10806223,-5.23,229.31,46.54,46.54,50646363260,51.27,51.27,50646363260 +원익홀딩스,030530,7,4225,5,-115,-2.65,34830896,23480004,77237981,34830896,-2.65,148.34,45.10,45.10,155371491240,47.61,47.61,155371491240 +TIGER 미국소비트렌드액티브,0015K0,8,9185,5,-330,-3.47,421015,692792,1000000,421015,-3.47,60.77,42.10,42.10,3873198705,42.17,42.17,3873198705 +SOL 전고체배터리&실리콘음극재,0005D0,9,13150,2,325,2.53,415974,222937,1000000,415974,2.53,186.59,41.60,41.60,5461410765,41.53,41.53,5461410765 +싸이버원,356890,10,4410,1,1015,29.90,4359874,110840,11916325,4359874,29.90,3933.48,36.59,36.59,18270358205,34.77,34.77,18270358205 +수젠텍,253840,11,6830,2,1030,17.76,6042962,102013,16743200,6042962,17.76,5923.72,36.09,36.09,42355021710,37.04,37.04,42355021710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198467,183925,550000,198467,-1.38,107.91,36.08,36.08,1847417280,36.04,36.04,1847417280 +알리코제약,260660,13,4210,2,515,13.94,5420889,21987,15327021,5420889,13.94,9999.99,35.37,35.37,23648352705,36.65,36.65,23648352705 +대동기어,008830,14,21900,2,1300,6.31,3083340,528659,8987520,3083340,6.31,583.24,34.31,34.31,68922705300,35.02,35.02,68922705300 +비아이매트릭스,413640,15,10560,2,1860,21.38,2268740,223885,7206940,2268740,21.38,1013.35,31.48,31.48,22815142540,29.98,29.98,22815142540 +랩지노믹스,084650,16,2885,2,310,12.04,22832582,1006268,74239990,22832582,12.04,2269.04,30.76,30.76,67602592365,31.56,31.56,67602592365 +워트,396470,17,9910,2,940,10.48,4845572,296414,16120000,4845572,10.48,1634.73,30.06,30.06,47632093180,29.82,29.82,47632093180 +GST,083450,18,22650,2,1800,8.63,5490120,902942,18430000,5490120,8.63,608.03,29.79,29.79,123654458450,29.62,29.62,123654458450 +KODEX AI전력핵심설비,487240,19,11085,5,-425,-3.69,3234991,2051126,11300000,3234991,-3.69,157.72,28.63,28.63,35702140930,28.50,28.50,35702140930 +유투바이오,221800,20,3510,2,750,27.17,3183607,49524,11287196,3183607,27.17,6428.41,28.21,28.21,10998848300,27.76,27.76,10998848300 +엠오티,413390,21,7040,2,650,10.17,3193555,615761,11580180,3193555,10.17,518.64,27.58,27.58,22442540060,27.53,27.53,22442540060 +경남스틸,039240,22,5000,2,385,8.34,7423535,494790,26979604,7423535,8.34,1500.34,27.52,27.52,37627805250,27.89,27.89,37627805250 +린드먼아시아,277070,23,5270,2,620,13.33,3646586,6128849,13692000,3646586,13.33,59.50,26.63,26.63,18724638990,25.95,25.95,18724638990 +성우,458650,24,21650,2,4010,22.73,3939197,103866,15045670,3939197,22.73,3792.58,26.18,26.18,80569514960,24.73,24.73,80569514960 +문배철강,008420,25,2520,2,85,3.49,5329403,9961674,20503505,5329403,3.49,53.50,25.99,25.99,14231185435,27.54,27.54,14231185435 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,26,4480,2,120,2.75,729731,180770,3000000,729731,2.75,403.68,24.32,24.32,3294634585,24.51,24.51,3294634585 +KODEX 코스닥150선물인버스,251340,27,3600,2,30,0.84,18463174,23409910,77100000,18463174,0.84,78.87,23.95,23.95,66564776405,23.98,23.98,66564776405 +녹십자엠에스,142280,28,3930,2,230,6.22,5173555,169541,21741926,5173555,6.22,3051.51,23.80,23.80,21623025070,25.31,25.31,21623025070 +아이엠에셋 200,0007N0,29,34870,5,-325,-0.92,57887,101278,250000,57887,-0.92,57.16,23.15,23.15,2016779510,23.13,23.13,2016779510 +한농화성,011500,30,18780,2,180,0.97,3558169,7045720,15637042,3558169,0.97,50.50,22.75,22.75,68015373600,23.16,23.16,68015373600 diff --git a/top30/20250224/top30-avtr-20250224-130001.csv b/top30/20250224/top30-avtr-20250224-130001.csv new file mode 100644 index 000000000000..97a6199ead3c --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31350,2,22850,268.82,20666702,0,6851000,20666702,268.82,0.00,301.66,301.66,579154747050,269.65,269.65,579154747050 +삼성공조,006660,2,17400,2,3880,28.70,11462804,780431,8126314,11462804,28.70,1468.78,141.06,141.06,187097483870,132.32,132.32,187097483870 +오리엔트정공,065500,3,6940,2,1020,17.23,17353523,4916358,31742912,17353523,17.23,352.98,54.67,54.67,119880865120,54.42,54.42,119880865120 +메가터치,446540,4,4340,2,700,19.23,10961048,231194,20771000,10961048,19.23,4741.06,52.77,52.77,46775773260,51.89,51.89,46775773260 +모티브링크,463480,5,19180,5,-1820,-8.67,6308371,29834416,12390358,6308371,-8.67,21.14,50.91,50.91,123367115530,51.91,51.91,123367115530 +LB인베스트먼트,309960,6,4270,5,-220,-4.90,10827125,4712577,23217239,10827125,-4.90,229.75,46.63,46.63,50735447645,51.18,51.18,50735447645 +원익홀딩스,030530,7,4225,5,-115,-2.65,34999983,23480004,77237981,34999983,-2.65,149.06,45.31,45.31,156088031970,47.83,47.83,156088031970 +TIGER 미국소비트렌드액티브,0015K0,8,9180,5,-335,-3.52,435869,692792,1000000,435869,-3.52,62.91,43.59,43.59,4009558725,43.68,43.68,4009558725 +SOL 전고체배터리&실리콘음극재,0005D0,9,13135,2,310,2.42,428778,222937,1000000,428778,2.42,192.33,42.88,42.88,5629540770,42.86,42.86,5629540770 +수젠텍,253840,10,6780,2,980,16.90,6156637,102013,16743200,6156637,16.90,6035.15,36.77,36.77,43123895660,37.99,37.99,43123895660 +싸이버원,356890,11,4410,1,1015,29.90,4360456,110840,11916325,4360456,29.90,3934.01,36.59,36.59,18272924825,34.77,34.77,18272924825 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198518,183925,550000,198518,-1.38,107.93,36.09,36.09,1847892600,36.05,36.05,1847892600 +알리코제약,260660,13,4225,2,530,14.34,5442321,21987,15327021,5442321,14.34,9999.99,35.51,35.51,23738708545,36.66,36.66,23738708545 +대동기어,008830,14,21950,2,1350,6.55,3098651,528659,8987520,3098651,6.55,586.13,34.48,34.48,69258459000,35.11,35.11,69258459000 +워트,396470,15,9970,2,1000,11.15,5214142,296414,16120000,5214142,11.15,1759.07,32.35,32.35,51325647120,31.94,31.94,51325647120 +비아이매트릭스,413640,16,10470,2,1770,20.34,2316655,223885,7206940,2316655,20.34,1034.75,32.14,32.14,23319791280,30.90,30.90,23319791280 +랩지노믹스,084650,17,2855,2,280,10.87,23229345,1006268,74239990,23229345,10.87,2308.47,31.29,31.29,68743671895,32.43,32.43,68743671895 +GST,083450,18,22600,2,1750,8.39,5604718,902942,18430000,5604718,8.39,620.72,30.41,30.41,126260760100,30.31,30.31,126260760100 +린드먼아시아,277070,19,5290,2,640,13.76,4147762,6128849,13692000,4147762,13.76,67.68,30.29,30.29,21446948220,29.61,29.61,21446948220 +KODEX AI전력핵심설비,487240,20,11080,5,-430,-3.74,3244055,2051126,11300000,3244055,-3.74,158.16,28.71,28.71,35802593550,28.60,28.60,35802593550 +유투바이오,221800,21,3515,2,755,27.36,3222751,49524,11287196,3222751,27.36,6507.45,28.55,28.55,11136031025,28.07,28.07,11136031025 +성우,458650,22,22200,2,4560,25.85,4209154,103866,15045670,4209154,25.85,4052.48,27.98,27.98,86476455510,25.89,25.89,86476455510 +경남스틸,039240,23,5060,2,445,9.64,7540283,494790,26979604,7540283,9.64,1523.94,27.95,27.95,38215516535,27.99,27.99,38215516535 +엠오티,413390,24,7050,2,660,10.33,3210595,615761,11580180,3210595,10.33,521.40,27.72,27.72,22562421470,27.64,27.64,22562421470 +문배철강,008420,25,2515,2,80,3.29,5370834,9961674,20503505,5370834,3.29,53.91,26.19,26.19,14334936045,27.80,27.80,14334936045 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,26,4475,2,115,2.64,738350,180770,3000000,738350,2.64,408.45,24.61,24.61,3333202400,24.83,24.83,3333202400 +아이엠에셋 200,0007N0,27,34845,5,-350,-0.99,60812,101278,250000,60812,-0.99,60.04,24.32,24.32,2118721120,24.32,24.32,2118721120 +KODEX 코스닥150선물인버스,251340,28,3600,2,30,0.84,18596690,23409910,77100000,18596690,0.84,79.44,24.12,24.12,67044982495,24.16,24.16,67044982495 +녹십자엠에스,142280,29,3925,2,225,6.08,5202740,169541,21741926,5202740,6.08,3068.72,23.93,23.93,21737634830,25.47,25.47,21737634830 +한농화성,011500,30,18830,2,230,1.24,3569597,7045720,15637042,3569597,1.24,50.66,22.83,22.83,68230301310,23.17,23.17,68230301310 diff --git a/top30/20250224/top30-avtr-20250224-131001.csv b/top30/20250224/top30-avtr-20250224-131001.csv new file mode 100644 index 000000000000..de45170276d4 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30950,2,22450,264.12,21100644,0,6851000,21100644,264.12,0.00,307.99,307.99,592589358350,279.47,279.47,592589358350 +삼성공조,006660,2,17300,2,3780,27.96,11559996,780431,8126314,11559996,27.96,1481.23,142.25,142.25,188782624520,134.28,134.28,188782624520 +메가터치,446540,3,4390,2,750,20.60,11819222,231194,20771000,11819222,20.60,5112.25,56.90,56.90,50528100190,55.41,55.41,50528100190 +오리엔트정공,065500,4,7000,2,1080,18.24,17743897,4916358,31742912,17743897,18.24,360.92,55.90,55.90,122607597910,55.18,55.18,122607597910 +모티브링크,463480,5,19150,5,-1850,-8.81,6389736,29834416,12390358,6389736,-8.81,21.42,51.57,51.57,124919254860,52.65,52.65,124919254860 +TIGER 미국소비트렌드액티브,0015K0,6,9180,5,-335,-3.52,473112,692792,1000000,473112,-3.52,68.29,47.31,47.31,4351452715,47.40,47.40,4351452715 +LB인베스트먼트,309960,7,4255,5,-235,-5.23,10846802,4712577,23217239,10846802,-5.23,230.17,46.72,46.72,50819276395,51.44,51.44,50819276395 +원익홀딩스,030530,8,4235,5,-105,-2.42,35065654,23480004,77237981,35065654,-2.42,149.34,45.40,45.40,156365875325,47.80,47.80,156365875325 +SOL 전고체배터리&실리콘음극재,0005D0,9,13165,2,340,2.65,430697,222937,1000000,430697,2.65,193.19,43.07,43.07,5654791800,42.95,42.95,5654791800 +수젠텍,253840,10,6590,2,790,13.62,6366999,102013,16743200,6366999,13.62,6241.36,38.03,38.03,44521015170,40.35,40.35,44521015170 +싸이버원,356890,11,4410,1,1015,29.90,4362917,110840,11916325,4362917,29.90,3936.23,36.61,36.61,18283777835,34.79,34.79,18283777835 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198538,183925,550000,198538,-1.38,107.95,36.10,36.10,1848079000,36.05,36.05,1848079000 +알리코제약,260660,13,4195,2,500,13.53,5465253,21987,15327021,5465253,13.53,9999.99,35.66,35.66,23834732695,37.07,37.07,23834732695 +대동기어,008830,14,22200,2,1600,7.77,3130358,528659,8987520,3130358,7.77,592.13,34.83,34.83,69961352100,35.06,35.06,69961352100 +워트,396470,15,9840,2,870,9.70,5367990,296414,16120000,5367990,9.70,1810.98,33.30,33.30,52847047650,33.32,33.32,52847047650 +비아이매트릭스,413640,16,10400,2,1700,19.54,2348660,223885,7206940,2348660,19.54,1049.05,32.59,32.59,23657071030,31.56,31.56,23657071030 +랩지노믹스,084650,17,2815,2,240,9.32,23722440,1006268,74239990,23722440,9.32,2357.47,31.95,31.95,70139044695,33.56,33.56,70139044695 +린드먼아시아,277070,18,5270,2,620,13.33,4262750,6128849,13692000,4262750,13.33,69.55,31.13,31.13,22052140750,30.56,30.56,22052140750 +GST,083450,19,22400,2,1550,7.43,5695540,902942,18430000,5695540,7.43,630.78,30.90,30.90,128302684050,31.08,31.08,128302684050 +성우,458650,20,22750,2,5110,28.97,4648352,103866,15045670,4648352,28.97,4475.34,30.89,30.89,96350001860,28.15,28.15,96350001860 +유투바이오,221800,21,3465,2,705,25.54,3323238,49524,11287196,3323238,25.54,6710.36,29.44,29.44,11486016970,29.37,29.37,11486016970 +KODEX AI전력핵심설비,487240,22,11085,5,-425,-3.69,3272711,2051126,11300000,3272711,-3.69,159.56,28.96,28.96,36120432005,28.84,28.84,36120432005 +경남스틸,039240,23,5000,2,385,8.34,7681643,494790,26979604,7681643,8.34,1552.51,28.47,28.47,38924464515,28.85,28.85,38924464515 +엠오티,413390,24,7150,2,760,11.89,3235779,615761,11580180,3235779,11.89,525.49,27.94,27.94,22740824550,27.47,27.47,22740824550 +문배철강,008420,25,2525,2,90,3.70,5402994,9961674,20503505,5402994,3.70,54.24,26.35,26.35,14415692040,27.84,27.84,14415692040 +아이엠에셋 200,0007N0,26,34860,5,-335,-0.95,63600,101278,250000,63600,-0.95,62.80,25.44,25.44,2215910945,25.43,25.43,2215910945 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,27,4475,2,115,2.64,747577,180770,3000000,747577,2.64,413.55,24.92,24.92,3374493280,25.14,25.14,3374493280 +KODEX 코스닥150선물인버스,251340,28,3600,2,30,0.84,18675107,23409910,77100000,18675107,0.84,79.77,24.22,24.22,67326918380,24.26,24.26,67326918380 +녹십자엠에스,142280,29,3920,2,220,5.95,5236416,169541,21741926,5236416,5.95,3088.58,24.08,24.08,21869721545,25.66,25.66,21869721545 +한농화성,011500,30,18920,2,320,1.72,3585045,7045720,15637042,3585045,1.72,50.88,22.93,22.93,68522271130,23.16,23.16,68522271130 diff --git a/top30/20250224/top30-avtr-20250224-132002.csv b/top30/20250224/top30-avtr-20250224-132002.csv new file mode 100644 index 000000000000..ce41ac0efa08 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30900,2,22400,263.53,21302217,0,6851000,21302217,263.53,0.00,310.94,310.94,598844908400,282.88,282.88,598844908400 +삼성공조,006660,2,17350,2,3830,28.33,11648747,780431,8126314,11648747,28.33,1492.60,143.35,143.35,190326708800,134.99,134.99,190326708800 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,644506,692792,1000000,644506,-3.52,93.03,64.45,64.45,5924849895,64.54,64.54,5924849895 +메가터치,446540,4,4325,2,685,18.82,12540373,231194,20771000,12540373,18.82,5424.18,60.37,60.37,53691039185,59.77,59.77,53691039185 +오리엔트정공,065500,5,6950,2,1030,17.40,17928710,4916358,31742912,17928710,17.40,364.67,56.48,56.48,123897756520,56.16,56.16,123897756520 +모티브링크,463480,6,19040,5,-1960,-9.33,6442405,29834416,12390358,6442405,-9.33,21.59,52.00,52.00,125923151060,53.38,53.38,125923151060 +LB인베스트먼트,309960,7,4250,5,-240,-5.35,10854928,4712577,23217239,10854928,-5.35,230.34,46.75,46.75,50853852560,51.54,51.54,50853852560 +원익홀딩스,030530,8,4255,5,-85,-1.96,35155051,23480004,77237981,35155051,-1.96,149.72,45.52,45.52,156744719165,47.69,47.69,156744719165 +SOL 전고체배터리&실리콘음극재,0005D0,9,13200,2,375,2.92,431728,222937,1000000,431728,2.92,193.65,43.17,43.17,5668390275,42.94,42.94,5668390275 +수젠텍,253840,10,6620,2,820,14.14,6459302,102013,16743200,6459302,14.14,6331.84,38.58,38.58,45133063340,40.72,40.72,45133063340 +싸이버원,356890,11,4410,1,1015,29.90,4364003,110840,11916325,4364003,29.90,3937.21,36.62,36.62,18288567095,34.80,34.80,18288567095 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198549,183925,550000,198549,-1.38,107.95,36.10,36.10,1848181520,36.06,36.06,1848181520 +알리코제약,260660,13,4240,2,545,14.75,5484944,21987,15327021,5484944,14.75,9999.99,35.79,35.79,23917992875,36.80,36.80,23917992875 +대동기어,008830,14,22150,2,1550,7.52,3149274,528659,8987520,3149274,7.52,595.71,35.04,35.04,70382123600,35.35,35.35,70382123600 +워트,396470,15,9830,2,860,9.59,5537227,296414,16120000,5537227,9.59,1868.07,34.35,34.35,54525018710,34.41,34.41,54525018710 +성우,458650,16,22900,1,5260,29.82,4982055,103866,15045670,4982055,29.82,4796.62,33.11,33.11,103975990260,30.18,30.18,103975990260 +비아이매트릭스,413640,17,10470,2,1770,20.34,2378201,223885,7206940,2378201,20.34,1062.24,33.00,33.00,23964514530,31.76,31.76,23964514530 +랩지노믹스,084650,18,2835,2,260,10.10,23906242,1006268,74239990,23906242,10.10,2375.73,32.20,32.20,70659859715,33.57,33.57,70659859715 +린드먼아시아,277070,19,5200,2,550,11.83,4351384,6128849,13692000,4351384,11.83,71.00,31.78,31.78,22513859210,31.62,31.62,22513859210 +GST,083450,20,22450,2,1600,7.67,5743497,902942,18430000,5743497,7.67,636.09,31.16,31.16,129383147050,31.27,31.27,129383147050 +유투바이오,221800,21,3480,2,720,26.09,3375539,49524,11287196,3375539,26.09,6815.97,29.91,29.91,11667754955,29.70,29.70,11667754955 +엠오티,413390,22,7150,2,760,11.89,3400298,615761,11580180,3400298,11.89,552.21,29.36,29.36,23927306380,28.90,28.90,23927306380 +KODEX AI전력핵심설비,487240,23,11075,5,-435,-3.78,3283262,2051126,11300000,3283262,-3.78,160.07,29.06,29.06,36237234490,28.96,28.96,36237234490 +경남스틸,039240,24,5020,2,405,8.78,7776435,494790,26979604,7776435,8.78,1571.66,28.82,28.82,39399706350,29.09,29.09,39399706350 +한농화성,011500,25,19420,2,820,4.41,4444331,7045720,15637042,4444331,4.41,63.08,28.42,28.42,85413518670,28.13,28.13,85413518670 +아이엠에셋 200,0007N0,26,34845,5,-350,-0.99,66545,101278,250000,66545,-0.99,65.71,26.62,26.62,2318525685,26.62,26.62,2318525685 +문배철강,008420,27,2535,2,100,4.11,5442614,9961674,20503505,5442614,4.11,54.64,26.54,26.54,14515793240,27.93,27.93,14515793240 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,28,4490,2,130,2.98,765585,180770,3000000,765585,2.98,423.51,25.52,25.52,3455180585,25.65,25.65,3455180585 +나라엠앤디,051490,29,4460,2,530,13.49,3590663,58287,14200000,3590663,13.49,6160.32,25.29,25.29,15905719665,25.11,25.11,15905719665 +KODEX 코스닥150선물인버스,251340,30,3595,2,25,0.70,18715910,23409910,77100000,18715910,0.70,79.95,24.27,24.27,67473626670,24.34,24.34,67473626670 diff --git a/top30/20250224/top30-avtr-20250224-133001.csv b/top30/20250224/top30-avtr-20250224-133001.csv new file mode 100644 index 000000000000..965e0b3cd708 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30900,2,22400,263.53,21482612,0,6851000,21482612,263.53,0.00,313.57,313.57,604421505600,285.51,285.51,604421505600 +삼성공조,006660,2,17210,2,3690,27.29,11755315,780431,8126314,11755315,27.29,1506.26,144.66,144.66,192165994680,137.40,137.40,192165994680 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,670808,692792,1000000,670808,-3.52,96.83,67.08,67.08,6166302255,67.17,67.17,6166302255 +메가터치,446540,4,4315,2,675,18.54,12808117,231194,20771000,12808117,18.54,5539.99,61.66,61.66,54842247995,61.19,61.19,54842247995 +오리엔트정공,065500,5,6940,2,1020,17.23,18233861,4916358,31742912,18233861,17.23,370.88,57.44,57.44,126033151620,57.21,57.21,126033151620 +모티브링크,463480,6,18950,5,-2050,-9.76,6516824,29834416,12390358,6516824,-9.76,21.84,52.60,52.60,127336263200,54.23,54.23,127336263200 +원익홀딩스,030530,7,4375,2,35,0.81,37138379,23480004,77237981,37138379,0.81,158.17,48.08,48.08,165448203085,48.96,48.96,165448203085 +LB인베스트먼트,309960,8,4265,5,-225,-5.01,10901687,4712577,23217239,10901687,-5.01,231.33,46.96,46.96,51051525480,51.56,51.56,51051525480 +SOL 전고체배터리&실리콘음극재,0005D0,9,13190,2,365,2.85,456772,222937,1000000,456772,2.85,204.89,45.68,45.68,5998835360,45.48,45.48,5998835360 +수젠텍,253840,10,6490,2,690,11.90,6601373,102013,16743200,6601373,11.90,6471.11,39.43,39.43,46062270920,42.39,42.39,46062270920 +싸이버원,356890,11,4410,1,1015,29.90,4364554,110840,11916325,4364554,29.90,3937.71,36.63,36.63,18290997005,34.81,34.81,18290997005 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9320,5,-130,-1.38,198559,183925,550000,198559,-1.38,107.96,36.10,36.10,1848274720,36.06,36.06,1848274720 +알리코제약,260660,13,4220,2,525,14.21,5501923,21987,15327021,5501923,14.21,9999.99,35.90,35.90,23989424950,37.09,37.09,23989424950 +성우,458650,14,22600,2,4960,28.12,5364659,103866,15045670,5364659,28.12,5164.98,35.66,35.66,112716600810,33.15,33.15,112716600810 +워트,396470,15,9660,2,690,7.69,5697675,296414,16120000,5697675,7.69,1922.20,35.35,35.35,56083056030,36.02,36.02,56083056030 +대동기어,008830,16,22050,2,1450,7.04,3171252,528659,8987520,3171252,7.04,599.87,35.29,35.29,70866523250,35.76,35.76,70866523250 +비아이매트릭스,413640,17,10360,2,1660,19.08,2403264,223885,7206940,2403264,19.08,1073.44,33.35,33.35,24223584650,32.44,32.44,24223584650 +린드먼아시아,277070,18,5020,2,370,7.96,4498573,6128849,13692000,4498573,7.96,73.40,32.86,32.86,23258404450,33.84,33.84,23258404450 +랩지노믹스,084650,19,2785,2,210,8.16,24344501,1006268,74239990,24344501,8.16,2419.29,32.79,32.79,71885107235,34.77,34.77,71885107235 +GST,083450,20,22100,2,1250,6.00,5834100,902942,18430000,5834100,6.00,646.12,31.66,31.66,131397699500,32.26,32.26,131397699500 +엠오티,413390,21,7270,2,880,13.77,3569237,615761,11580180,3569237,13.77,579.65,30.82,30.82,25162333570,29.89,29.89,25162333570 +한농화성,011500,22,19210,2,610,3.28,4737670,7045720,15637042,4737670,3.28,67.24,30.30,30.30,91069792910,30.32,30.32,91069792910 +유투바이오,221800,23,3470,2,710,25.72,3404211,49524,11287196,3404211,25.72,6873.86,30.16,30.16,11767539360,30.04,30.04,11767539360 +경남스틸,039240,24,4980,2,365,7.91,7939257,494790,26979604,7939257,7.91,1604.57,29.43,29.43,40212966545,29.93,29.93,40212966545 +KODEX AI전력핵심설비,487240,25,11060,5,-450,-3.91,3292400,2051126,11300000,3292400,-3.91,160.52,29.14,29.14,36338328440,29.08,29.08,36338328440 +아이엠에셋 200,0007N0,26,34865,5,-330,-0.94,69494,101278,250000,69494,-0.94,68.62,27.80,27.80,2421282815,27.78,27.78,2421282815 +나라엠앤디,051490,27,4465,2,535,13.61,3798000,58287,14200000,3798000,13.61,6516.03,26.75,26.75,16832651455,26.55,26.55,16832651455 +문배철강,008420,28,2525,2,90,3.70,5459552,9961674,20503505,5459552,3.70,54.81,26.63,26.63,14558527570,28.12,28.12,14558527570 +뱅크웨어글로벌,199480,29,6070,2,920,17.86,2666561,70443,10101638,2666561,17.86,3785.42,26.40,26.40,15466535410,25.22,25.22,15466535410 +삼성 S&P500 VIX S/T 선물 ETN,Q530109,30,4490,2,130,2.98,776389,180770,3000000,776389,2.98,429.49,25.88,25.88,3503690645,26.01,26.01,3503690645 diff --git a/top30/20250224/top30-avtr-20250224-134002.csv b/top30/20250224/top30-avtr-20250224-134002.csv new file mode 100644 index 000000000000..e39040cc9c1e --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30550,2,22050,259.41,21709362,0,6851000,21709362,259.41,0.00,316.88,316.88,611371077550,292.11,292.11,611371077550 +삼성공조,006660,2,17420,2,3900,28.85,11842912,780431,8126314,11842912,28.85,1517.48,145.74,145.74,193684205270,136.82,136.82,193684205270 +TIGER 미국소비트렌드액티브,0015K0,3,9175,5,-340,-3.57,670829,692792,1000000,670829,-3.57,96.83,67.08,67.08,6166494935,67.21,67.21,6166494935 +메가터치,446540,4,4340,2,700,19.23,13087742,231194,20771000,13087742,19.23,5660.94,63.01,63.01,56054713595,62.18,62.18,56054713595 +오리엔트정공,065500,5,6940,2,1020,17.23,18374788,4916358,31742912,18374788,17.23,373.75,57.89,57.89,127012166110,57.66,57.66,127012166110 +모티브링크,463480,6,18370,5,-2630,-12.52,6881750,29834416,12390358,6881750,-12.52,23.07,55.54,55.54,134117253100,58.92,58.92,134117253100 +원익홀딩스,030530,7,4460,2,120,2.76,38385882,23480004,77237981,38385882,2.76,163.48,49.70,49.70,170977077870,49.63,49.63,170977077870 +LB인베스트먼트,309960,8,4235,5,-255,-5.68,10911087,4712577,23217239,10911087,-5.68,231.53,47.00,47.00,51091452360,51.96,51.96,51091452360 +SOL 전고체배터리&실리콘음극재,0005D0,9,13270,2,445,3.47,469677,222937,1000000,469677,3.47,210.68,46.97,46.97,6169433750,46.49,46.49,6169433750 +수젠텍,253840,10,6520,2,720,12.41,6716650,102013,16743200,6716650,12.41,6584.11,40.12,40.12,46810572990,42.88,42.88,46810572990 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9355,5,-95,-1.01,207006,183925,550000,207006,-1.01,112.55,37.64,37.64,1927235125,37.46,37.46,1927235125 +싸이버원,356890,12,4410,1,1015,29.90,4365416,110840,11916325,4365416,29.90,3938.48,36.63,36.63,18294798425,34.81,34.81,18294798425 +성우,458650,13,22550,2,4910,27.83,5461508,103866,15045670,5461508,27.83,5258.23,36.30,36.30,114896664460,33.86,33.86,114896664460 +워트,396470,14,9900,2,930,10.37,5845961,296414,16120000,5845961,10.37,1972.23,36.27,36.27,57539324110,36.05,36.05,57539324110 +알리코제약,260660,15,4180,2,485,13.13,5515530,21987,15327021,5515530,13.13,9999.99,35.99,35.99,24046475560,37.53,37.53,24046475560 +대동기어,008830,16,21900,2,1300,6.31,3189386,528659,8987520,3189386,6.31,603.30,35.49,35.49,71264904100,36.21,36.21,71264904100 +비아이매트릭스,413640,17,10290,2,1590,18.28,2430025,223885,7206940,2430025,18.28,1085.39,33.72,33.72,24498545940,33.03,33.03,24498545940 +엠오티,413390,18,7220,2,830,12.99,3887926,615761,11580180,3887926,12.99,631.40,33.57,33.57,27509069050,32.90,32.90,27509069050 +린드먼아시아,277070,19,5070,2,420,9.03,4543953,6128849,13692000,4543953,9.03,74.14,33.19,33.19,23485840895,33.83,33.83,23485840895 +랩지노믹스,084650,20,2800,2,225,8.74,24475704,1006268,74239990,24475704,8.74,2432.32,32.97,32.97,72251150420,34.76,34.76,72251150420 +GST,083450,21,22350,2,1500,7.19,5878918,902942,18430000,5878918,7.19,651.08,31.90,31.90,132392100100,32.14,32.14,132392100100 +한농화성,011500,22,18940,2,340,1.83,4925900,7045720,15637042,4925900,1.83,69.91,31.50,31.50,94638042990,31.95,31.95,94638042990 +뱅크웨어글로벌,199480,23,5700,2,550,10.68,3150483,70443,10101638,3150483,10.68,4472.39,31.19,31.19,18304897130,31.79,31.79,18304897130 +유투바이오,221800,24,3470,2,710,25.72,3431724,49524,11287196,3431724,25.72,6929.42,30.40,30.40,11863017095,30.29,30.29,11863017095 +경남스틸,039240,25,5030,2,415,8.99,8025426,494790,26979604,8025426,8.99,1621.99,29.75,29.75,40642730875,29.95,29.95,40642730875 +KODEX AI전력핵심설비,487240,26,11080,5,-430,-3.74,3317804,2051126,11300000,3317804,-3.74,161.76,29.36,29.36,36619684685,29.25,29.25,36619684685 +아이엠에셋 200,0007N0,27,34870,5,-325,-0.92,72298,101278,250000,72298,-0.92,71.39,28.92,28.92,2519060350,28.90,28.90,2519060350 +ACE 포스코그룹포커스,469170,28,5070,2,180,3.68,2268904,2170096,8100000,2268904,3.68,104.55,28.01,28.01,11392070260,27.74,27.74,11392070260 +나라엠앤디,051490,29,4410,2,480,12.21,3920209,58287,14200000,3920209,12.21,6725.70,27.61,27.61,17369967840,27.74,27.74,17369967840 +문배철강,008420,30,2515,2,80,3.29,5523165,9961674,20503505,5523165,3.29,55.44,26.94,26.94,14718578045,28.54,28.54,14718578045 diff --git a/top30/20250224/top30-avtr-20250224-135001.csv b/top30/20250224/top30-avtr-20250224-135001.csv new file mode 100644 index 000000000000..10e5d4d89f9e --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31400,2,22900,269.41,22299321,0,6851000,22299321,269.41,0.00,325.49,325.49,629761637800,292.75,292.75,629761637800 +삼성공조,006660,2,17470,2,3950,29.22,12038833,780431,8126314,12038833,29.22,1542.59,148.15,148.15,197111882910,138.84,138.84,197111882910 +TIGER 미국소비트렌드액티브,0015K0,3,9175,5,-340,-3.57,670829,692792,1000000,670829,-3.57,96.83,67.08,67.08,6166494935,67.21,67.21,6166494935 +메가터치,446540,4,4260,2,620,17.03,13466505,231194,20771000,13466505,17.03,5824.76,64.83,64.83,57688911355,65.20,65.20,57688911355 +오리엔트정공,065500,5,6880,2,960,16.22,18564475,4916358,31742912,18564475,16.22,377.61,58.48,58.48,128324620060,58.76,58.76,128324620060 +모티브링크,463480,6,18240,5,-2760,-13.14,7100912,29834416,12390358,7100912,-13.14,23.80,57.31,57.31,138132493630,61.12,61.12,138132493630 +원익홀딩스,030530,7,4400,2,60,1.38,39339200,23480004,77237981,39339200,1.38,167.54,50.93,50.93,175201097100,51.55,51.55,175201097100 +SOL 전고체배터리&실리콘음극재,0005D0,8,13255,2,430,3.35,480949,222937,1000000,480949,3.35,215.73,48.09,48.09,6318936040,47.67,47.67,6318936040 +LB인베스트먼트,309960,9,4235,5,-255,-5.68,10919344,4712577,23217239,10919344,-5.68,231.71,47.03,47.03,51126490630,52.00,52.00,51126490630 +수젠텍,253840,10,6500,2,700,12.07,6772558,102013,16743200,6772558,12.07,6638.92,40.45,40.45,47174732470,43.35,43.35,47174732470 +워트,396470,11,10120,2,1150,12.82,6376476,296414,16120000,6376476,12.82,2151.21,39.56,39.56,62885134270,38.55,38.55,62885134270 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9355,5,-95,-1.01,207006,183925,550000,207006,-1.01,112.55,37.64,37.64,1927235125,37.46,37.46,1927235125 +성우,458650,13,22550,2,4910,27.83,5554293,103866,15045670,5554293,27.83,5347.56,36.92,36.92,116974463010,34.48,34.48,116974463010 +싸이버원,356890,14,4410,1,1015,29.90,4365708,110840,11916325,4365708,29.90,3938.75,36.64,36.64,18296086145,34.82,34.82,18296086145 +알리코제약,260660,15,4170,2,475,12.86,5537101,21987,15327021,5537101,12.86,9999.99,36.13,36.13,24136561985,37.76,37.76,24136561985 +엠오티,413390,16,7390,2,1000,15.65,4160819,615761,11580180,4160819,15.65,675.72,35.93,35.93,29532906050,34.51,34.51,29532906050 +대동기어,008830,17,21800,2,1200,5.83,3206073,528659,8987520,3206073,5.83,606.45,35.67,35.67,71629879550,36.56,36.56,71629879550 +비아이매트릭스,413640,18,10510,2,1810,20.80,2489446,223885,7206940,2489446,20.80,1111.93,34.54,34.54,25127389710,33.17,33.17,25127389710 +뱅크웨어글로벌,199480,19,5720,2,570,11.07,3464292,70443,10101638,3464292,11.07,4917.87,34.29,34.29,20117664390,34.82,34.82,20117664390 +린드먼아시아,277070,20,5050,2,400,8.60,4566576,6128849,13692000,4566576,8.60,74.51,33.35,33.35,23600062065,34.13,34.13,23600062065 +랩지노믹스,084650,21,2800,2,225,8.74,24592276,1006268,74239990,24592276,8.74,2443.91,33.13,33.13,72577716445,34.91,34.91,72577716445 +GST,083450,22,22550,2,1700,8.15,5952156,902942,18430000,5952156,8.15,659.20,32.30,32.30,134039367400,32.25,32.25,134039367400 +한농화성,011500,23,18920,2,320,1.72,4973146,7045720,15637042,4973146,1.72,70.58,31.80,31.80,95533409730,32.29,32.29,95533409730 +유투바이오,221800,24,3485,2,725,26.27,3455725,49524,11287196,3455725,26.27,6977.88,30.62,30.62,11946484710,30.37,30.37,11946484710 +아이엠에셋 200,0007N0,25,34865,5,-330,-0.94,75302,101278,250000,75302,-0.94,74.35,30.12,30.12,2623830055,30.10,30.10,2623830055 +경남스틸,039240,26,5010,2,395,8.56,8083962,494790,26979604,8083962,8.56,1633.82,29.96,29.96,40934816425,30.28,30.28,40934816425 +KODEX AI전력핵심설비,487240,27,11065,5,-445,-3.87,3338479,2051126,11300000,3338479,-3.87,162.76,29.54,29.54,36848513925,29.47,29.47,36848513925 +ACE 포스코그룹포커스,469170,28,5045,2,155,3.17,2392478,2170096,8100000,2392478,3.17,110.25,29.54,29.54,12018297375,29.41,29.41,12018297375 +세아메카닉스,396300,29,2600,2,260,11.11,7646858,142642,26489500,7646858,11.11,5360.87,28.87,28.87,20005974510,29.05,29.05,20005974510 +나라엠앤디,051490,30,4395,2,465,11.83,3978884,58287,14200000,3978884,11.83,6826.37,28.02,28.02,17629093010,28.25,28.25,17629093010 diff --git a/top30/20250224/top30-avtr-20250224-140001.csv b/top30/20250224/top30-avtr-20250224-140001.csv new file mode 100644 index 000000000000..283d7d0e5686 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31300,2,22800,268.24,22543685,0,6851000,22543685,268.24,0.00,329.06,329.06,637427816000,297.26,297.26,637427816000 +삼성공조,006660,2,17350,2,3830,28.33,12161049,780431,8126314,12161049,28.33,1558.25,149.65,149.65,199247713540,141.32,141.32,199247713540 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,671144,692792,1000000,671144,-3.52,96.88,67.11,67.11,6169386635,67.20,67.20,6169386635 +메가터치,446540,4,4270,2,630,17.31,13645924,231194,20771000,13645924,17.31,5902.37,65.70,65.70,58457031870,65.91,65.91,58457031870 +오리엔트정공,065500,5,6950,2,1030,17.40,18736621,4916358,31742912,18736621,17.40,381.11,59.03,59.03,129513740250,58.71,58.71,129513740250 +모티브링크,463480,6,18320,5,-2680,-12.76,7194750,29834416,12390358,7194750,-12.76,24.12,58.07,58.07,139848125690,61.61,61.61,139848125690 +원익홀딩스,030530,7,4395,2,55,1.27,39596797,23480004,77237981,39596797,1.27,168.64,51.27,51.27,176333548355,51.95,51.95,176333548355 +SOL 전고체배터리&실리콘음극재,0005D0,8,13275,2,450,3.51,486042,222937,1000000,486042,3.51,218.02,48.60,48.60,6386530775,48.11,48.11,6386530775 +LB인베스트먼트,309960,9,4230,5,-260,-5.79,10944617,4712577,23217239,10944617,-5.79,232.24,47.14,47.14,51233244710,52.17,52.17,51233244710 +워트,396470,10,10010,2,1040,11.59,7295553,296414,16120000,7295553,11.59,2461.27,45.26,45.26,72275714160,44.79,44.79,72275714160 +수젠텍,253840,11,6530,2,730,12.59,6804412,102013,16743200,6804412,12.59,6670.14,40.64,40.64,47382583370,43.34,43.34,47382583370 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +성우,458650,13,22550,2,4910,27.83,5623598,103866,15045670,5623598,27.83,5414.28,37.38,37.38,118540352860,34.94,34.94,118540352860 +싸이버원,356890,14,4410,1,1015,29.90,4366074,110840,11916325,4366074,29.90,3939.08,36.64,36.64,18297700205,34.82,34.82,18297700205 +엠오티,413390,15,7340,2,950,14.87,4221053,615761,11580180,4221053,14.87,685.50,36.45,36.45,29977313450,35.27,35.27,29977313450 +알리코제약,260660,16,4180,2,485,13.13,5557493,21987,15327021,5557493,13.13,9999.99,36.26,36.26,24221890350,37.81,37.81,24221890350 +뱅크웨어글로벌,199480,17,5580,2,430,8.35,3626173,70443,10101638,3626173,8.35,5147.67,35.90,35.90,21033448020,37.32,37.32,21033448020 +대동기어,008830,18,21900,2,1300,6.31,3222963,528659,8987520,3222963,6.31,609.65,35.86,35.86,71998373050,36.58,36.58,71998373050 +린드먼아시아,277070,19,5230,2,580,12.47,4819840,6128849,13692000,4819840,12.47,78.64,35.20,35.20,24927963715,34.81,34.81,24927963715 +비아이매트릭스,413640,20,10320,2,1620,18.62,2515301,223885,7206940,2515301,18.62,1123.48,34.90,34.90,25397553320,34.15,34.15,25397553320 +랩지노믹스,084650,21,2810,2,235,9.13,24733555,1006268,74239990,24733555,9.13,2457.95,33.32,33.32,72972331780,34.98,34.98,72972331780 +GST,083450,22,22150,2,1300,6.24,6029948,902942,18430000,6029948,6.24,667.81,32.72,32.72,135785282100,33.26,33.26,135785282100 +한농화성,011500,23,18990,2,390,2.10,5005348,7045720,15637042,5005348,2.10,71.04,32.01,32.01,96144160850,32.38,32.38,96144160850 +아이엠에셋 200,0007N0,24,34870,5,-325,-0.92,77751,101278,250000,77751,-0.92,76.77,31.10,31.10,2709225190,31.08,31.08,2709225190 +유투바이오,221800,25,3485,2,725,26.27,3473687,49524,11287196,3473687,26.27,7014.15,30.78,30.78,12008858215,30.53,30.53,12008858215 +ACE 포스코그룹포커스,469170,26,5065,2,175,3.58,2480657,2170096,8100000,2480657,3.58,114.31,30.63,30.63,12464070985,30.38,30.38,12464070985 +경남스틸,039240,27,5060,2,445,9.64,8136771,494790,26979604,8136771,9.64,1644.49,30.16,30.16,41200663665,30.18,30.18,41200663665 +세아메카닉스,396300,28,2600,2,260,11.11,7980537,142642,26489500,7980537,11.11,5594.80,30.13,30.13,20876957835,30.31,30.31,20876957835 +KODEX AI전력핵심설비,487240,29,11055,5,-455,-3.95,3349719,2051126,11300000,3349719,-3.95,163.31,29.64,29.64,36972801455,29.60,29.60,36972801455 +나라엠앤디,051490,30,4465,2,535,13.61,4047477,58287,14200000,4047477,13.61,6944.05,28.50,28.50,17933888510,28.29,28.29,17933888510 diff --git a/top30/20250224/top30-avtr-20250224-141002.csv b/top30/20250224/top30-avtr-20250224-141002.csv new file mode 100644 index 000000000000..4f081aa6d548 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31800,2,23300,274.12,22981157,0,6851000,22981157,274.12,0.00,335.44,335.44,651278842700,298.94,298.94,651278842700 +삼성공조,006660,2,17290,2,3770,27.88,12245152,780431,8126314,12245152,27.88,1569.02,150.69,150.69,200706059010,142.85,142.85,200706059010 +TIGER 미국소비트렌드액티브,0015K0,3,9180,5,-335,-3.52,671168,692792,1000000,671168,-3.52,96.88,67.12,67.12,6169606950,67.21,67.21,6169606950 +메가터치,446540,4,4180,2,540,14.84,13799539,231194,20771000,13799539,14.84,5968.81,66.44,66.44,59104769165,68.08,68.08,59104769165 +오리엔트정공,065500,5,6880,2,960,16.22,18855268,4916358,31742912,18855268,16.22,383.52,59.40,59.40,130332914470,59.68,59.68,130332914470 +모티브링크,463480,6,18340,5,-2660,-12.67,7323436,29834416,12390358,7323436,-12.67,24.55,59.11,59.11,142192502740,62.57,62.57,142192502740 +원익홀딩스,030530,7,4345,2,5,0.12,39974335,23480004,77237981,39974335,0.12,170.25,51.75,51.75,177982618210,53.03,53.03,177982618210 +SOL 전고체배터리&실리콘음극재,0005D0,8,13230,2,405,3.16,494126,222937,1000000,494126,3.16,221.64,49.41,49.41,6493763995,49.08,49.08,6493763995 +LB인베스트먼트,309960,9,4215,5,-275,-6.12,10978008,4712577,23217239,10978008,-6.12,232.95,47.28,47.28,51373904130,52.50,52.50,51373904130 +워트,396470,10,9950,2,980,10.93,7558440,296414,16120000,7558440,10.93,2549.96,46.89,46.89,74890614640,46.69,46.69,74890614640 +엠오티,413390,11,7690,2,1300,20.34,5293567,615761,11580180,5293567,20.34,859.68,45.71,45.71,38183161740,42.88,42.88,38183161740 +수젠텍,253840,12,6490,2,690,11.90,6840400,102013,16743200,6840400,11.90,6705.42,40.85,40.85,47617101170,43.82,43.82,47617101170 +성우,458650,13,22450,2,4810,27.27,5671203,103866,15045670,5671203,27.27,5460.12,37.69,37.69,119609441710,35.41,35.41,119609441710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +나라엠앤디,051490,15,4575,2,645,16.41,5306079,58287,14200000,5306079,16.41,9103.37,37.37,37.37,23871310215,36.74,36.74,23871310215 +뱅크웨어글로벌,199480,16,5800,2,650,12.62,3747021,70443,10101638,3747021,12.62,5319.22,37.09,37.09,21721598480,37.07,37.07,21721598480 +싸이버원,356890,17,4410,1,1015,29.90,4366657,110840,11916325,4366657,29.90,3939.60,36.64,36.64,18300271235,34.82,34.82,18300271235 +알리코제약,260660,18,4200,2,505,13.67,5607668,21987,15327021,5607668,13.67,9999.99,36.59,36.59,24432240755,37.95,37.95,24432240755 +대동기어,008830,19,21900,2,1300,6.31,3238502,528659,8987520,3238502,6.31,612.59,36.03,36.03,72337739750,36.75,36.75,72337739750 +린드먼아시아,277070,20,5140,2,490,10.54,4916791,6128849,13692000,4916791,10.54,80.22,35.91,35.91,25428634625,36.13,36.13,25428634625 +비아이매트릭스,413640,21,10600,2,1900,21.84,2556236,223885,7206940,2556236,21.84,1141.76,35.47,35.47,25821079300,33.80,33.80,25821079300 +세아메카닉스,396300,22,2625,2,285,12.18,9021612,142642,26489500,9021612,12.18,6324.65,34.06,34.06,23682390305,34.06,34.06,23682390305 +랩지노믹스,084650,23,2800,2,225,8.74,24959265,1006268,74239990,24959265,8.74,2480.38,33.62,33.62,73608190300,35.41,35.41,73608190300 +GST,083450,24,22200,2,1350,6.47,6075974,902942,18430000,6075974,6.47,672.91,32.97,32.97,136805805600,33.44,33.44,136805805600 +한농화성,011500,25,18980,2,380,2.04,5048824,7045720,15637042,5048824,2.04,71.66,32.29,32.29,96969917890,32.67,32.67,96969917890 +아이엠에셋 200,0007N0,26,34860,5,-335,-0.95,80662,101278,250000,80662,-0.95,79.64,32.26,32.26,2810723745,32.25,32.25,2810723745 +유투바이오,221800,27,3475,2,715,25.91,3499170,49524,11287196,3499170,25.91,7065.60,31.00,31.00,12097519620,30.84,30.84,12097519620 +ACE 포스코그룹포커스,469170,28,5065,2,175,3.58,2504079,2170096,8100000,2504079,3.58,115.39,30.91,30.91,12582725550,30.67,30.67,12582725550 +경남스틸,039240,29,5070,2,455,9.86,8286242,494790,26979604,8286242,9.86,1674.70,30.71,30.71,41960585095,30.68,30.68,41960585095 +KODEX AI전력핵심설비,487240,30,11055,5,-455,-3.95,3370669,2051126,11300000,3370669,-3.95,164.33,29.83,29.83,37204396275,29.78,29.78,37204396275 diff --git a/top30/20250224/top30-avtr-20250224-142001.csv b/top30/20250224/top30-avtr-20250224-142001.csv new file mode 100644 index 000000000000..ffba1e895a8e --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32850,2,24350,286.47,23913476,0,6851000,23913476,286.47,0.00,349.05,349.05,681407374100,302.77,302.77,681407374100 +삼성공조,006660,2,16980,2,3460,25.59,12460053,780431,8126314,12460053,25.59,1596.56,153.33,153.33,204386811530,148.12,148.12,204386811530 +TIGER 미국소비트렌드액티브,0015K0,3,9190,5,-325,-3.42,673410,692792,1000000,673410,-3.42,97.20,67.34,67.34,6190192255,67.36,67.36,6190192255 +메가터치,446540,4,4145,2,505,13.87,13927030,231194,20771000,13927030,13.87,6023.96,67.05,67.05,59635914790,69.27,69.27,59635914790 +오리엔트정공,065500,5,6830,2,910,15.37,19069045,4916358,31742912,19069045,15.37,387.87,60.07,60.07,131796835940,60.79,60.79,131796835940 +모티브링크,463480,6,18310,5,-2690,-12.81,7429528,29834416,12390358,7429528,-12.81,24.90,59.96,59.96,144132875770,63.53,63.53,144132875770 +원익홀딩스,030530,7,4360,2,20,0.46,40179465,23480004,77237981,40179465,0.46,171.12,52.02,52.02,178877988915,53.12,53.12,178877988915 +엠오티,413390,8,7760,2,1370,21.44,5912536,615761,11580180,5912536,21.44,960.20,51.06,51.06,43023769050,47.88,47.88,43023769050 +SOL 전고체배터리&실리콘음극재,0005D0,9,13240,2,415,3.24,497998,222937,1000000,497998,3.24,223.38,49.80,49.80,6545046865,49.43,49.43,6545046865 +워트,396470,10,9810,2,840,9.36,7972864,296414,16120000,7972864,9.36,2689.77,49.46,49.46,79049396200,49.99,49.99,79049396200 +LB인베스트먼트,309960,11,4215,5,-275,-6.12,10994717,4712577,23217239,10994717,-6.12,233.31,47.36,47.36,51444360945,52.57,52.57,51444360945 +뱅크웨어글로벌,199480,12,6150,2,1000,19.42,4148635,70443,10101638,4148635,19.42,5889.35,41.07,41.07,24093985230,38.78,38.78,24093985230 +수젠텍,253840,13,6490,2,690,11.90,6865431,102013,16743200,6865431,11.90,6729.96,41.00,41.00,47779523850,43.97,43.97,47779523850 +나라엠앤디,051490,14,4600,2,670,17.05,5606111,58287,14200000,5606111,17.05,9618.12,39.48,39.48,25264807360,38.68,38.68,25264807360 +성우,458650,15,22400,2,4760,26.98,5710898,103866,15045670,5710898,26.98,5498.33,37.96,37.96,120499021510,35.75,35.75,120499021510 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9350,5,-100,-1.06,207008,183925,550000,207008,-1.06,112.55,37.64,37.64,1927253825,37.48,37.48,1927253825 +알리코제약,260660,17,4130,2,435,11.77,5653636,21987,15327021,5653636,11.77,9999.99,36.89,36.89,24624165170,38.90,38.90,24624165170 +싸이버원,356890,18,4410,1,1015,29.90,4367395,110840,11916325,4367395,29.90,3940.27,36.65,36.65,18303525815,34.83,34.83,18303525815 +린드먼아시아,277070,19,5140,2,490,10.54,4971483,6128849,13692000,4971483,10.54,81.12,36.31,36.31,25710155305,36.53,36.53,25710155305 +대동기어,008830,20,21950,2,1350,6.55,3255395,528659,8987520,3255395,6.55,615.78,36.22,36.22,72707072100,36.86,36.86,72707072100 +세아메카닉스,396300,21,2510,2,170,7.26,9537819,142642,26489500,9537819,7.26,6686.54,36.01,36.01,25007596035,37.61,37.61,25007596035 +비아이매트릭스,413640,22,10430,2,1730,19.89,2573073,223885,7206940,2573073,19.89,1149.28,35.70,35.70,25997115990,34.59,34.59,25997115990 +랩지노믹스,084650,23,2790,2,215,8.35,25065996,1006268,74239990,25065996,8.35,2490.99,33.76,33.76,73906453325,35.68,35.68,73906453325 +아이엠에셋 200,0007N0,24,34900,5,-295,-0.84,83594,101278,250000,83594,-0.84,82.54,33.44,33.44,2912988545,33.39,33.39,2912988545 +GST,083450,25,22050,2,1200,5.76,6138124,902942,18430000,6138124,5.76,679.79,33.31,33.31,138183429800,34.00,34.00,138183429800 +한농화성,011500,26,18910,2,310,1.67,5087435,7045720,15637042,5087435,1.67,72.21,32.53,32.53,97700145350,33.04,33.04,97700145350 +ACE 포스코그룹포커스,469170,27,5070,2,180,3.68,2578383,2170096,8100000,2578383,3.68,118.81,31.83,31.83,12958334605,31.55,31.55,12958334605 +유투바이오,221800,28,3450,2,690,25.00,3553471,49524,11287196,3553471,25.00,7175.25,31.48,31.48,12285664550,31.55,31.55,12285664550 +경남스틸,039240,29,5070,2,455,9.86,8344119,494790,26979604,8344119,9.86,1686.40,30.93,30.93,42253847465,30.89,30.89,42253847465 +KODEX AI전력핵심설비,487240,30,11035,5,-475,-4.13,3380324,2051126,11300000,3380324,-4.13,164.80,29.91,29.91,37311001770,29.92,29.92,37311001770 diff --git a/top30/20250224/top30-avtr-20250224-143002.csv b/top30/20250224/top30-avtr-20250224-143002.csv new file mode 100644 index 000000000000..84d714943e50 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32250,2,23750,279.41,24415772,0,6851000,24415772,279.41,0.00,356.38,356.38,697680445100,315.77,315.77,697680445100 +삼성공조,006660,2,17090,2,3570,26.41,12633926,780431,8126314,12633926,26.41,1618.84,155.47,155.47,207357637810,149.31,149.31,207357637810 +메가터치,446540,3,4175,2,535,14.70,14073328,231194,20771000,14073328,14.70,6087.24,67.75,67.75,60244968130,69.47,69.47,60244968130 +TIGER 미국소비트렌드액티브,0015K0,4,9190,5,-325,-3.42,673430,692792,1000000,673430,-3.42,97.21,67.34,67.34,6190376055,67.36,67.36,6190376055 +모티브링크,463480,5,18000,5,-3000,-14.29,7645130,29834416,12390358,7645130,-14.29,25.63,61.70,61.70,148023148600,66.37,66.37,148023148600 +오리엔트정공,065500,6,6810,2,890,15.03,19310130,4916358,31742912,19310130,15.03,392.77,60.83,60.83,133437562620,61.73,61.73,133437562620 +엠오티,413390,7,7930,2,1540,24.10,6371991,615761,11580180,6371991,24.10,1034.82,55.02,55.02,46598605970,50.74,50.74,46598605970 +뱅크웨어글로벌,199480,8,5880,2,730,14.17,5460818,70443,10101638,5460818,14.17,7752.11,54.06,54.06,32268501240,54.33,54.33,32268501240 +원익홀딩스,030530,9,4360,2,20,0.46,40369745,23480004,77237981,40369745,0.46,171.93,52.27,52.27,179706209505,53.36,53.36,179706209505 +워트,396470,10,9970,2,1000,11.15,8141365,296414,16120000,8141365,11.15,2746.62,50.50,50.50,80726416110,50.23,50.23,80726416110 +SOL 전고체배터리&실리콘음극재,0005D0,11,13245,2,420,3.27,503512,222937,1000000,503512,3.27,225.85,50.35,50.35,6618069430,49.97,49.97,6618069430 +LB인베스트먼트,309960,12,4165,5,-325,-7.24,11069382,4712577,23217239,11069382,-7.24,234.89,47.68,47.68,51757155690,53.52,53.52,51757155690 +수젠텍,253840,13,6430,2,630,10.86,6916849,102013,16743200,6916849,10.86,6780.36,41.31,41.31,48111519060,44.69,44.69,48111519060 +나라엠앤디,051490,14,4510,2,580,14.76,5745563,58287,14200000,5745563,14.76,9857.37,40.46,40.46,25897449055,40.44,40.44,25897449055 +성우,458650,15,22100,2,4460,25.28,5888829,103866,15045670,5888829,25.28,5669.64,39.14,39.14,124421660260,37.42,37.42,124421660260 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9315,5,-135,-1.43,207063,183925,550000,207063,-1.43,112.58,37.65,37.65,1927766160,37.63,37.63,1927766160 +알리코제약,260660,17,4000,2,305,8.25,5745810,21987,15327021,5745810,8.25,9999.99,37.49,37.49,24996355605,40.77,40.77,24996355605 +비아이매트릭스,413640,18,10580,2,1880,21.61,2668829,223885,7206940,2668829,21.61,1192.05,37.03,37.03,27019698110,35.44,35.44,27019698110 +린드먼아시아,277070,19,5130,2,480,10.32,5046844,6128849,13692000,5046844,10.32,82.35,36.86,36.86,26100620455,37.16,37.16,26100620455 +싸이버원,356890,20,4410,1,1015,29.90,4369912,110840,11916325,4369912,29.90,3942.54,36.67,36.67,18314625785,34.85,34.85,18314625785 +세아메카닉스,396300,21,2525,2,185,7.91,9698955,142642,26489500,9698955,7.91,6799.51,36.61,36.61,25416173100,38.00,38.00,25416173100 +대동기어,008830,22,21750,2,1150,5.58,3273800,528659,8987520,3273800,5.58,619.27,36.43,36.43,73109282000,37.40,37.40,73109282000 +아이엠에셋 200,0007N0,23,34930,5,-265,-0.75,86336,101278,250000,86336,-0.75,85.25,34.53,34.53,3008739085,34.45,34.45,3008739085 +랩지노믹스,084650,24,2795,2,220,8.54,25173596,1006268,74239990,25173596,8.54,2501.68,33.91,33.91,74206990590,35.76,35.76,74206990590 +GST,083450,25,22150,2,1300,6.24,6188098,902942,18430000,6188098,6.24,685.33,33.58,33.58,139287736900,34.12,34.12,139287736900 +유투바이오,221800,26,3295,2,535,19.38,3758211,49524,11287196,3758211,19.38,7588.67,33.30,33.30,12973309705,34.88,34.88,12973309705 +한농화성,011500,27,18830,2,230,1.24,5127701,7045720,15637042,5127701,1.24,72.78,32.79,32.79,98459859070,33.44,33.44,98459859070 +ACE 포스코그룹포커스,469170,28,5055,2,165,3.37,2606796,2170096,8100000,2606796,3.37,120.12,32.18,32.18,13102083250,32.00,32.00,13102083250 +경남스틸,039240,29,5070,2,455,9.86,8402493,494790,26979604,8402493,9.86,1698.19,31.14,31.14,42549069695,31.11,31.11,42549069695 +KODEX AI전력핵심설비,487240,30,11035,5,-475,-4.13,3387157,2051126,11300000,3387157,-4.13,165.14,29.97,29.97,37386408215,29.98,29.98,37386408215 diff --git a/top30/20250224/top30-avtr-20250224-144001.csv b/top30/20250224/top30-avtr-20250224-144001.csv new file mode 100644 index 000000000000..a38a52df6180 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32150,2,23650,278.24,25419495,0,6851000,25419495,278.24,0.00,371.03,371.03,730295643200,331.56,331.56,730295643200 +삼성공조,006660,2,17150,2,3630,26.85,12719186,780431,8126314,12719186,26.85,1629.76,156.52,156.52,208822047070,149.84,149.84,208822047070 +메가터치,446540,3,4130,2,490,13.46,14157816,231194,20771000,14157816,13.46,6123.78,68.16,68.16,60595198730,70.64,70.64,60595198730 +TIGER 미국소비트렌드액티브,0015K0,4,9190,5,-325,-3.42,673499,692792,1000000,673499,-3.42,97.22,67.35,67.35,6191010165,67.37,67.37,6191010165 +모티브링크,463480,5,17900,5,-3100,-14.76,7900312,29834416,12390358,7900312,-14.76,26.48,63.76,63.76,152613307060,68.81,68.81,152613307060 +오리엔트정공,065500,6,6840,2,920,15.54,19439821,4916358,31742912,19439821,15.54,395.41,61.24,61.24,134325372300,61.87,61.87,134325372300 +뱅크웨어글로벌,199480,7,6110,2,960,18.64,6064452,70443,10101638,6064452,18.64,8609.02,60.03,60.03,35831995260,58.05,58.05,35831995260 +엠오티,413390,8,7260,2,870,13.62,6794036,615761,11580180,6794036,13.62,1103.36,58.67,58.67,49750471410,59.18,59.18,49750471410 +원익홀딩스,030530,9,4375,2,35,0.81,40514437,23480004,77237981,40514437,0.81,172.55,52.45,52.45,180336851765,53.37,53.37,180336851765 +워트,396470,10,9860,2,890,9.92,8260385,296414,16120000,8260385,9.92,2786.77,51.24,51.24,81914430170,51.54,51.54,81914430170 +SOL 전고체배터리&실리콘음극재,0005D0,11,13240,2,415,3.24,506526,222937,1000000,506526,3.24,227.21,50.65,50.65,6657976835,50.29,50.29,6657976835 +LB인베스트먼트,309960,12,4140,5,-350,-7.80,11157920,4712577,23217239,11157920,-7.80,236.77,48.06,48.06,52124145900,54.23,54.23,52124145900 +나라엠앤디,051490,13,4625,2,695,17.68,6129169,58287,14200000,6129169,17.68,9999.99,43.16,43.16,27679876740,42.15,42.15,27679876740 +수젠텍,253840,14,6380,2,580,10.00,7026401,102013,16743200,7026401,10.00,6887.75,41.97,41.97,48813488450,45.70,45.70,48813488450 +성우,458650,15,22100,2,4460,25.28,5979611,103866,15045670,5979611,25.28,5757.04,39.74,39.74,126411829010,38.02,38.02,126411829010 +알리코제약,260660,16,4105,2,410,11.10,5788650,21987,15327021,5788650,11.10,9999.99,37.77,37.77,25168052020,40.00,40.00,25168052020 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9315,5,-135,-1.43,207063,183925,550000,207063,-1.43,112.58,37.65,37.65,1927766160,37.63,37.63,1927766160 +린드먼아시아,277070,18,5040,2,390,8.39,5108894,6128849,13692000,5108894,8.39,83.36,37.31,37.31,26417866515,38.28,38.28,26417866515 +비아이매트릭스,413640,19,10530,2,1830,21.03,2687087,223885,7206940,2687087,21.03,1200.21,37.28,37.28,27213139070,35.86,35.86,27213139070 +세아메카닉스,396300,20,2570,2,230,9.83,9827157,142642,26489500,9827157,9.83,6889.39,37.10,37.10,25743913815,37.82,37.82,25743913815 +대동기어,008830,21,21850,2,1250,6.07,3305713,528659,8987520,3305713,6.07,625.30,36.78,36.78,73802600650,37.58,37.58,73802600650 +싸이버원,356890,22,4410,1,1015,29.90,4369944,110840,11916325,4369944,29.90,3942.57,36.67,36.67,18314766905,34.85,34.85,18314766905 +아이엠에셋 200,0007N0,23,34955,5,-240,-0.68,89244,101278,250000,89244,-0.68,88.12,35.70,35.70,3110336005,35.59,35.59,3110336005 +유투바이오,221800,24,3260,2,500,18.12,3881925,49524,11287196,3881925,18.12,7838.47,34.39,34.39,13375838060,36.35,36.35,13375838060 +랩지노믹스,084650,25,2755,2,180,6.99,25424043,1006268,74239990,25424043,6.99,2526.57,34.25,34.25,74900984530,36.62,36.62,74900984530 +GST,083450,26,22100,2,1250,6.00,6215084,902942,18430000,6215084,6.00,688.31,33.72,33.72,139884707750,34.34,34.34,139884707750 +한농화성,011500,27,18810,2,210,1.13,5174769,7045720,15637042,5174769,1.13,73.45,33.09,33.09,99344660010,33.78,33.78,99344660010 +ACE 포스코그룹포커스,469170,28,5050,2,160,3.27,2639821,2170096,8100000,2639821,3.27,121.65,32.59,32.59,13269161685,32.44,32.44,13269161685 +경남스틸,039240,29,5030,2,415,8.99,8459376,494790,26979604,8459376,8.99,1709.69,31.35,31.35,42835121945,31.56,31.56,42835121945 +KODEX AI전력핵심설비,487240,30,11060,5,-450,-3.91,3408980,2051126,11300000,3408980,-3.91,166.20,30.17,30.17,37627343685,30.11,30.11,37627343685 diff --git a/top30/20250224/top30-avtr-20250224-145002.csv b/top30/20250224/top30-avtr-20250224-145002.csv new file mode 100644 index 000000000000..df7b5c693da9 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32600,2,24100,283.53,25828219,0,6851000,25828219,283.53,0.00,377.00,377.00,743461824850,332.88,332.88,743461824850 +삼성공조,006660,2,16770,2,3250,24.04,12870211,780431,8126314,12870211,24.04,1649.12,158.38,158.38,211379652630,155.11,155.11,211379652630 +뱅크웨어글로벌,199480,3,6190,2,1040,20.19,7059032,70443,10101638,7059032,20.19,9999.99,69.88,69.88,41997521540,67.16,67.16,41997521540 +메가터치,446540,4,4240,2,600,16.48,14268742,231194,20771000,14268742,16.48,6171.76,68.70,68.70,61059224360,69.33,69.33,61059224360 +TIGER 미국소비트렌드액티브,0015K0,5,9190,5,-325,-3.42,673500,692792,1000000,673500,-3.42,97.22,67.35,67.35,6191019355,67.37,67.37,6191019355 +모티브링크,463480,6,17930,5,-3070,-14.62,8065503,29834416,12390358,8065503,-14.62,27.03,65.09,65.09,155569263950,70.03,70.03,155569263950 +오리엔트정공,065500,7,6860,2,940,15.88,19564980,4916358,31742912,19564980,15.88,397.96,61.64,61.64,135184421620,62.08,62.08,135184421620 +엠오티,413390,8,7420,2,1030,16.12,6932367,615761,11580180,6932367,16.12,1125.82,59.86,59.86,50772849120,59.09,59.09,50772849120 +원익홀딩스,030530,9,4380,2,40,0.92,40871690,23480004,77237981,40871690,0.92,174.07,52.92,52.92,181906319205,53.77,53.77,181906319205 +워트,396470,10,9800,2,830,9.25,8391491,296414,16120000,8391491,9.25,2831.00,52.06,52.06,83203669580,52.67,52.67,83203669580 +SOL 전고체배터리&실리콘음극재,0005D0,11,13235,2,410,3.20,512459,222937,1000000,512459,3.20,229.87,51.25,51.25,6736527580,50.90,50.90,6736527580 +LB인베스트먼트,309960,12,4125,5,-365,-8.13,11239980,4712577,23217239,11239980,-8.13,238.51,48.41,48.41,52462081005,54.78,54.78,52462081005 +나라엠앤디,051490,13,4495,2,565,14.38,6274650,58287,14200000,6274650,14.38,9999.99,44.19,44.19,28340562560,44.40,44.40,28340562560 +수젠텍,253840,14,6410,2,610,10.52,7079282,102013,16743200,7079282,10.52,6939.59,42.28,42.28,49151268570,45.80,45.80,49151268570 +성우,458650,15,22700,2,5060,28.68,6207234,103866,15045670,6207234,28.68,5976.19,41.26,41.26,131536699860,38.51,38.51,131536699860 +알리코제약,260660,16,4175,2,480,12.99,6149783,21987,15327021,6149783,12.99,9999.99,40.12,40.12,26674486010,41.69,41.69,26674486010 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9245,5,-205,-2.17,209463,183925,550000,209463,-2.17,113.89,38.08,38.08,1949993200,38.35,38.35,1949993200 +린드먼아시아,277070,18,5010,2,360,7.74,5163088,6128849,13692000,5163088,7.74,84.24,37.71,37.71,26689765380,38.91,38.91,26689765380 +비아이매트릭스,413640,19,10460,2,1760,20.23,2712579,223885,7206940,2712579,20.23,1211.59,37.64,37.64,27480503120,36.45,36.45,27480503120 +클리노믹스,352770,20,662,2,78,13.36,14521611,26394136,38886113,14521611,13.36,55.02,37.34,37.34,8653788443,33.62,33.62,8653788443 +세아메카닉스,396300,21,2545,2,205,8.76,9880371,142642,26489500,9880371,8.76,6926.69,37.30,37.30,25879795365,38.39,38.39,25879795365 +대동기어,008830,22,21900,2,1300,6.31,3314038,528659,8987520,3314038,6.31,626.88,36.87,36.87,73984116300,37.59,37.59,73984116300 +아이엠에셋 200,0007N0,23,34945,5,-250,-0.71,91851,101278,250000,91851,-0.71,90.69,36.74,36.74,3201476895,36.65,36.65,3201476895 +싸이버원,356890,24,4410,1,1015,29.90,4370128,110840,11916325,4370128,29.90,3942.74,36.67,36.67,18315578345,34.85,34.85,18315578345 +유투바이오,221800,25,3235,2,475,17.21,3952768,49524,11287196,3952768,17.21,7981.52,35.02,35.02,13603816835,37.26,37.26,13603816835 +랩지노믹스,084650,26,2745,2,170,6.60,25585130,1006268,74239990,25585130,6.60,2542.58,34.46,34.46,75344688415,36.97,36.97,75344688415 +GST,083450,27,21800,2,950,4.56,6323279,902942,18430000,6323279,4.56,700.30,34.31,34.31,142248607850,35.41,35.41,142248607850 +현대공업,170030,28,6570,2,1250,23.50,5141354,2540520,15340000,5141354,23.50,202.37,33.52,33.52,32623530040,32.37,32.37,32623530040 +한농화성,011500,29,18820,2,220,1.18,5200726,7045720,15637042,5200726,1.18,73.81,33.26,33.26,99832329210,33.92,33.92,99832329210 +ACE 포스코그룹포커스,469170,30,5025,2,135,2.76,2691837,2170096,8100000,2691837,2.76,124.04,33.23,33.23,13530827780,33.24,33.24,13530827780 diff --git a/top30/20250224/top30-avtr-20250224-150002.csv b/top30/20250224/top30-avtr-20250224-150002.csv new file mode 100644 index 000000000000..40a1852a501d --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31200,2,22700,267.06,26615429,0,6851000,26615429,267.06,0.00,388.49,388.49,768037453550,359.31,359.31,768037453550 +삼성공조,006660,2,17570,1,4050,29.96,13668419,780431,8126314,13668419,29.96,1751.39,168.20,168.20,225268525900,157.77,157.77,225268525900 +뱅크웨어글로벌,199480,3,6090,2,940,18.25,7573526,70443,10101638,7573526,18.25,9999.99,74.97,74.97,45175348390,73.43,73.43,45175348390 +모티브링크,463480,4,18390,5,-2610,-12.43,8657276,29834416,12390358,8657276,-12.43,29.02,69.87,69.87,166478312970,73.06,73.06,166478312970 +메가터치,446540,5,4190,2,550,15.11,14398661,231194,20771000,14398661,15.11,6227.96,69.32,69.32,61602734800,70.78,70.78,61602734800 +TIGER 미국소비트렌드액티브,0015K0,6,9185,5,-330,-3.47,673730,692792,1000000,673730,-3.47,97.25,67.37,67.37,6193131905,67.43,67.43,6193131905 +오리엔트정공,065500,7,6890,2,970,16.39,19695489,4916358,31742912,19695489,16.39,400.61,62.05,62.05,136081960970,62.22,62.22,136081960970 +엠오티,413390,8,7370,2,980,15.34,7016790,615761,11580180,7016790,15.34,1139.53,60.59,60.59,51392477250,60.22,60.22,51392477250 +워트,396470,9,10380,2,1410,15.72,9302166,296414,16120000,9302166,15.72,3138.23,57.71,57.71,92492811640,55.28,55.28,92492811640 +원익홀딩스,030530,10,4365,2,25,0.58,41139099,23480004,77237981,41139099,0.58,175.21,53.26,53.26,183069787130,54.30,54.30,183069787130 +SOL 전고체배터리&실리콘음극재,0005D0,11,13255,2,430,3.35,518609,222937,1000000,518609,3.35,232.63,51.86,51.86,6817996250,51.44,51.44,6817996250 +LB인베스트먼트,309960,12,4130,5,-360,-8.02,11286479,4712577,23217239,11286479,-8.02,239.50,48.61,48.61,52653590925,54.91,54.91,52653590925 +나라엠앤디,051490,13,4415,2,485,12.34,6366332,58287,14200000,6366332,12.34,9999.99,44.83,44.83,28745817745,45.85,45.85,28745817745 +클리노믹스,352770,14,723,2,139,23.80,16922943,26394136,38886113,16922943,23.80,64.12,43.52,43.52,10324982260,36.72,36.72,10324982260 +수젠텍,253840,15,6420,2,620,10.69,7111388,102013,16743200,7111388,10.69,6971.06,42.47,42.47,49357371660,45.92,45.92,49357371660 +성우,458650,16,22200,2,4560,25.85,6371016,103866,15045670,6371016,25.85,6133.88,42.34,42.34,135209595560,40.48,40.48,135209595560 +알리코제약,260660,17,4090,2,395,10.69,6200417,21987,15327021,6200417,10.69,9999.99,40.45,40.45,26882199700,42.88,42.88,26882199700 +린드먼아시아,277070,18,4970,2,320,6.88,5222995,6128849,13692000,5222995,6.88,85.22,38.15,38.15,26987442600,39.66,39.66,26987442600 +비아이매트릭스,413640,19,10240,2,1540,17.70,2746449,223885,7206940,2746449,17.70,1226.72,38.11,38.11,27830808900,37.71,37.71,27830808900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9245,5,-205,-2.17,209463,183925,550000,209463,-2.17,113.89,38.08,38.08,1949993200,38.35,38.35,1949993200 +아이엠에셋 200,0007N0,21,34945,5,-250,-0.71,94633,101278,250000,94633,-0.71,93.44,37.85,37.85,3298731050,37.76,37.76,3298731050 +세아메카닉스,396300,22,2505,2,165,7.05,10016819,142642,26489500,10016819,7.05,7022.35,37.81,37.81,26223722405,39.52,39.52,26223722405 +대동기어,008830,23,21800,2,1200,5.83,3354514,528659,8987520,3354514,5.83,634.53,37.32,37.32,74872947400,38.21,38.21,74872947400 +싸이버원,356890,24,4410,1,1015,29.90,4370354,110840,11916325,4370354,29.90,3942.94,36.68,36.68,18316575005,34.85,34.85,18316575005 +현대공업,170030,25,6270,2,950,17.86,5591134,2540520,15340000,5591134,17.86,220.08,36.45,36.45,35524972380,36.94,36.94,35524972380 +유투바이오,221800,26,3095,2,335,12.14,4090060,49524,11287196,4090060,12.14,8258.74,36.24,36.24,14038227285,40.19,40.19,14038227285 +GST,083450,27,22300,2,1450,6.95,6422724,902942,18430000,6422724,6.95,711.31,34.85,34.85,144442410250,35.15,35.15,144442410250 +랩지노믹스,084650,28,2740,2,165,6.41,25784956,1006268,74239990,25784956,6.41,2562.43,34.73,34.73,75892695720,37.31,37.31,75892695720 +한농화성,011500,29,18970,2,370,1.99,5246502,7045720,15637042,5246502,1.99,74.46,33.55,33.55,100697436280,33.95,33.95,100697436280 +ACE 포스코그룹포커스,469170,30,5025,2,135,2.76,2709710,2170096,8100000,2709710,2.76,124.87,33.45,33.45,13620599180,33.46,33.46,13620599180 diff --git a/top30/20250224/top30-avtr-20250224-151001.csv b/top30/20250224/top30-avtr-20250224-151001.csv new file mode 100644 index 000000000000..94ecdb6cac01 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32200,2,23700,278.82,27520296,0,6851000,27520296,278.82,0.00,401.70,401.70,797164696550,361.36,361.36,797164696550 +삼성공조,006660,2,17540,2,4020,29.73,14024391,780431,8126314,14024391,29.73,1797.01,172.58,172.58,231517513120,162.43,162.43,231517513120 +뱅크웨어글로벌,199480,3,6050,2,900,17.48,7821701,70443,10101638,7821701,17.48,9999.99,77.43,77.43,46686638620,76.39,76.39,46686638620 +모티브링크,463480,4,18130,5,-2870,-13.67,8849692,29834416,12390358,8849692,-13.67,29.66,71.42,71.42,169981932970,75.67,75.67,169981932970 +메가터치,446540,5,4150,2,510,14.01,14500622,231194,20771000,14500622,14.01,6272.06,69.81,69.81,62026754865,71.96,71.96,62026754865 +TIGER 미국소비트렌드액티브,0015K0,6,9185,5,-330,-3.47,673742,692792,1000000,673742,-3.47,97.25,67.37,67.37,6193242125,67.43,67.43,6193242125 +워트,396470,7,10040,2,1070,11.93,10270385,296414,16120000,10270385,11.93,3464.88,63.71,63.71,102384096070,63.26,63.26,102384096070 +오리엔트정공,065500,8,6920,2,1000,16.89,19964240,4916358,31742912,19964240,16.89,406.08,62.89,62.89,137935898500,62.79,62.79,137935898500 +엠오티,413390,9,7400,2,1010,15.81,7087220,615761,11580180,7087220,15.81,1150.97,61.20,61.20,51910845410,60.58,60.58,51910845410 +원익홀딩스,030530,10,4370,2,30,0.69,41355055,23480004,77237981,41355055,0.69,176.13,53.54,53.54,184011775715,54.52,54.52,184011775715 +SOL 전고체배터리&실리콘음극재,0005D0,11,13280,2,455,3.55,525545,222937,1000000,525545,3.55,235.74,52.55,52.55,6909914445,52.03,52.03,6909914445 +클리노믹스,352770,12,759,1,175,29.97,20182929,26394136,38886113,20182929,29.97,76.47,51.90,51.90,12745473579,43.18,43.18,12745473579 +LB인베스트먼트,309960,13,4130,5,-360,-8.02,11325117,4712577,23217239,11325117,-8.02,240.32,48.78,48.78,52813166985,55.08,55.08,52813166985 +나라엠앤디,051490,14,4500,2,570,14.50,6430568,58287,14200000,6430568,14.50,9999.99,45.29,45.29,29031985290,45.43,45.43,29031985290 +성우,458650,15,22250,2,4610,26.13,6542693,103866,15045670,6542693,26.13,6299.17,43.49,43.49,139078264210,41.54,41.54,139078264210 +수젠텍,253840,16,6430,2,630,10.86,7145162,102013,16743200,7145162,10.86,7004.17,42.68,42.68,49574737620,46.05,46.05,49574737620 +알리코제약,260660,17,4000,2,305,8.25,6270214,21987,15327021,6270214,8.25,9999.99,40.91,40.91,27166605610,44.31,44.31,27166605610 +유투바이오,221800,18,2975,2,215,7.79,4465548,49524,11287196,4465548,7.79,9016.94,39.56,39.56,15157368615,45.14,45.14,15157368615 +현대공업,170030,19,6210,2,890,16.73,5994248,2540520,15340000,5994248,16.73,235.95,39.08,39.08,38060133500,39.95,39.95,38060133500 +아이엠에셋 200,0007N0,20,34955,5,-240,-0.68,97620,101278,250000,97620,-0.68,96.39,39.05,39.05,3403113770,38.94,38.94,3403113770 +비아이매트릭스,413640,21,10500,2,1800,20.69,2771207,223885,7206940,2771207,20.69,1237.78,38.45,38.45,28089420850,37.12,37.12,28089420850 +린드먼아시아,277070,22,4960,2,310,6.67,5256369,6128849,13692000,5256369,6.67,85.76,38.39,38.39,27152221450,39.98,39.98,27152221450 +세아메카닉스,396300,23,2510,2,170,7.26,10125720,142642,26489500,10125720,7.26,7098.69,38.23,38.23,26496827160,39.85,39.85,26496827160 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9330,5,-120,-1.27,209475,183925,550000,209475,-1.27,113.89,38.09,38.09,1950105160,38.00,38.00,1950105160 +대동기어,008830,25,21900,2,1300,6.31,3372586,528659,8987520,3372586,6.31,637.95,37.53,37.53,75266993250,38.24,38.24,75266993250 +싸이버원,356890,26,4410,1,1015,29.90,4370394,110840,11916325,4370394,29.90,3942.98,36.68,36.68,18316751405,34.86,34.86,18316751405 +GST,083450,27,21700,2,850,4.08,6596829,902942,18430000,6596829,4.08,730.59,35.79,35.79,148266322050,37.07,37.07,148266322050 +랩지노믹스,084650,28,2740,2,165,6.41,25922878,1006268,74239990,25922878,6.41,2576.14,34.92,34.92,76270611100,37.49,37.49,76270611100 +한농화성,011500,29,18940,2,340,1.83,5295625,7045720,15637042,5295625,1.83,75.16,33.87,33.87,101628083950,34.31,34.31,101628083950 +ACE 포스코그룹포커스,469170,30,5025,2,135,2.76,2722695,2170096,8100000,2722695,2.76,125.46,33.61,33.61,13685881695,33.62,33.62,13685881695 diff --git a/top30/20250224/top30-avtr-20250224-152001.csv b/top30/20250224/top30-avtr-20250224-152001.csv new file mode 100644 index 000000000000..66b934b0f8bc --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성공조,006660,2,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +뱅크웨어글로벌,199480,3,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +모티브링크,463480,4,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +메가터치,446540,5,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,677576,692792,1000000,677576,-3.68,97.80,67.76,67.76,6228386350,67.96,67.96,6228386350 +워트,396470,7,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +오리엔트정공,065500,8,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +엠오티,413390,9,7350,2,960,15.02,7176552,615761,11580180,7176552,15.02,1165.48,61.97,61.97,52570237280,61.76,61.76,52570237280 +원익홀딩스,030530,10,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531111,222937,1000000,531111,3.51,238.23,53.11,53.11,6983758335,52.61,52.61,6983758335 +클리노믹스,352770,12,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +LB인베스트먼트,309960,13,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +나라엠앤디,051490,14,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +성우,458650,15,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +수젠텍,253840,16,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +현대공업,170030,17,6130,2,810,15.23,6608472,2540520,15340000,6608472,15.23,260.12,43.08,43.08,41934766820,44.60,44.60,41934766820 +알리코제약,260660,18,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +대동기어,008830,19,22750,2,2150,10.44,3693433,528659,8987520,3693433,10.44,698.64,41.10,41.10,82520096500,40.36,40.36,82520096500 +유투바이오,221800,20,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +아이엠에셋 200,0007N0,21,34960,5,-235,-0.67,99822,101278,250000,99822,-0.67,98.56,39.93,39.93,3480070410,39.82,39.82,3480070410 +비아이매트릭스,413640,22,10470,2,1770,20.34,2806025,223885,7206940,2806025,20.34,1253.33,38.94,38.94,28451598380,37.71,37.71,28451598380 +린드먼아시아,277070,23,4975,2,325,6.99,5285990,6128849,13692000,5285990,6.99,86.25,38.61,38.61,27298788865,40.08,40.08,27298788865 +세아메카닉스,396300,24,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9310,5,-140,-1.48,210375,183925,550000,210375,-1.48,114.38,38.25,38.25,1958495205,38.25,38.25,1958495205 +싸이버원,356890,26,4410,1,1015,29.90,4370741,110840,11916325,4370741,29.90,3943.29,36.68,36.68,18318281675,34.86,34.86,18318281675 +GST,083450,27,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +랩지노믹스,084650,28,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +한농화성,011500,29,18840,2,240,1.29,5348599,7045720,15637042,5348599,1.29,75.91,34.20,34.20,102627073820,34.84,34.84,102627073820 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2753936,2170096,8100000,2753936,2.66,126.90,34.00,34.00,13842940570,34.04,34.04,13842940570 diff --git a/top30/20250224/top30-avtr-20250224-153001.csv b/top30/20250224/top30-avtr-20250224-153001.csv new file mode 100644 index 000000000000..6eaf956e3a9d --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성공조,006660,2,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +뱅크웨어글로벌,199480,3,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +모티브링크,463480,4,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +메가터치,446540,5,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,677576,692792,1000000,677576,-3.68,97.80,67.76,67.76,6228386350,67.96,67.96,6228386350 +워트,396470,7,10010,2,1040,11.59,10557830,296414,16120000,10557830,11.59,3561.85,65.50,65.50,105251100120,65.23,65.23,105251100120 +오리엔트정공,065500,8,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +엠오티,413390,9,7350,2,960,15.02,7176552,615761,11580180,7176552,15.02,1165.48,61.97,61.97,52570237280,61.76,61.76,52570237280 +원익홀딩스,030530,10,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531111,222937,1000000,531111,3.51,238.23,53.11,53.11,6983758335,52.61,52.61,6983758335 +클리노믹스,352770,12,759,1,175,29.97,20422384,26394136,38886113,20422384,29.97,77.37,52.52,52.52,12927219924,43.80,43.80,12927219924 +LB인베스트먼트,309960,13,4105,5,-385,-8.57,11398220,4712577,23217239,11398220,-8.57,241.87,49.09,49.09,53113152960,55.73,55.73,53113152960 +나라엠앤디,051490,14,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +성우,458650,15,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +수젠텍,253840,16,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +현대공업,170030,17,6130,2,810,15.23,6608472,2540520,15340000,6608472,15.23,260.12,43.08,43.08,41934766820,44.60,44.60,41934766820 +대동기어,008830,18,22900,2,2300,11.17,3773854,528659,8987520,3773854,11.17,713.85,41.99,41.99,84361737400,40.99,40.99,84361737400 +알리코제약,260660,19,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +유투바이오,221800,20,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +아이엠에셋 200,0007N0,21,34960,5,-235,-0.67,99822,101278,250000,99822,-0.67,98.56,39.93,39.93,3480070410,39.82,39.82,3480070410 +비아이매트릭스,413640,22,10470,2,1770,20.34,2806025,223885,7206940,2806025,20.34,1253.33,38.94,38.94,28451598380,37.71,37.71,28451598380 +린드먼아시아,277070,23,4975,2,325,6.99,5285990,6128849,13692000,5285990,6.99,86.25,38.61,38.61,27298788865,40.08,40.08,27298788865 +세아메카닉스,396300,24,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9310,5,-140,-1.48,210375,183925,550000,210375,-1.48,114.38,38.25,38.25,1958495205,38.25,38.25,1958495205 +싸이버원,356890,26,4410,1,1015,29.90,4370741,110840,11916325,4370741,29.90,3943.29,36.68,36.68,18318281675,34.86,34.86,18318281675 +GST,083450,27,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +랩지노믹스,084650,28,2730,2,155,6.02,26129759,1006268,74239990,26129759,6.02,2596.70,35.20,35.20,76836392395,37.91,37.91,76836392395 +한농화성,011500,29,18840,2,240,1.29,5348599,7045720,15637042,5348599,1.29,75.91,34.20,34.20,102627073820,34.84,34.84,102627073820 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2753936,2170096,8100000,2753936,2.66,126.90,34.00,34.00,13842940570,34.04,34.04,13842940570 diff --git a/top30/20250224/top30-avtr-20250224-154001.csv b/top30/20250224/top30-avtr-20250224-154001.csv new file mode 100644 index 000000000000..5a2344d01471 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842002,0,6851000,28842002,300.00,0.00,420.99,420.99,841068853150,361.08,361.08,841068853150 +삼성공조,006660,2,17570,1,4050,29.96,14405105,780431,8126314,14405105,29.96,1845.79,177.26,177.26,238158282030,166.80,166.80,238158282030 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8099477,70443,10101638,8099477,14.56,9999.99,80.18,80.18,48339816860,81.11,81.11,48339816860 +모티브링크,463480,4,17820,5,-3180,-15.14,9267937,29834416,12390358,9267937,-15.14,31.06,74.80,74.80,177477464190,80.38,80.38,177477464190 +메가터치,446540,5,4100,2,460,12.64,14718865,231194,20771000,14718865,12.64,6366.46,70.86,70.86,62924021700,73.89,73.89,62924021700 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10625828,296414,16120000,10625828,11.59,3584.79,65.92,65.92,105931760100,65.65,65.65,105931760100 +오리엔트정공,065500,8,6900,2,980,16.55,20556854,4916358,31742912,20556854,16.55,418.13,64.76,64.76,142048841110,64.85,64.85,142048841110 +엠오티,413390,9,7450,2,1060,16.59,7238163,615761,11580180,7238163,16.59,1175.48,62.50,62.50,53029239230,61.47,61.47,53029239230 +원익홀딩스,030530,10,4340,3,0,0.00,42052422,23480004,77237981,42052422,0.00,179.10,54.45,54.45,187051001885,55.80,55.80,187051001885 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20543723,26394136,38886113,20543723,29.97,77.83,52.83,52.83,13019316225,44.11,44.11,13019316225 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11456722,4712577,23217239,11456722,-7.13,243.11,49.35,49.35,53357106300,55.11,55.11,53357106300 +나라엠앤디,051490,14,4505,2,575,14.63,6546407,58287,14200000,6546407,14.63,9999.99,46.10,46.10,29549998395,46.19,46.19,29549998395 +성우,458650,15,22600,2,4960,28.12,6781492,103866,15045670,6781492,28.12,6529.08,45.07,45.07,144443058810,42.48,42.48,144443058810 +현대공업,170030,16,6060,2,740,13.91,6705731,2540520,15340000,6705731,13.91,263.95,43.71,43.71,42524156360,45.74,45.74,42524156360 +수젠텍,253840,17,6420,2,620,10.69,7247889,102013,16743200,7247889,10.69,7104.87,43.29,43.29,50233204030,46.73,46.73,50233204030 +대동기어,008830,18,22900,2,2300,11.17,3775312,528659,8987520,3775312,11.17,714.13,42.01,42.01,84395125600,41.01,41.01,84395125600 +유투바이오,221800,19,2950,2,190,6.88,4679513,49524,11287196,4679513,6.88,9448.98,41.46,41.46,15785957710,47.41,47.41,15785957710 +알리코제약,260660,20,4005,2,310,8.39,6342857,21987,15327021,6342857,8.39,9999.99,41.38,41.38,27457635845,44.73,44.73,27457635845 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +비아이매트릭스,413640,22,10500,2,1800,20.69,2825651,223885,7206940,2825651,20.69,1262.10,39.21,39.21,28657671380,37.87,37.87,28657671380 +린드먼아시아,277070,23,4830,2,180,3.87,5323009,6128849,13692000,5323009,3.87,86.85,38.88,38.88,27477590635,41.55,41.55,27477590635 +세아메카닉스,396300,24,2480,2,140,5.98,10284297,142642,26489500,10284297,5.98,7209.87,38.82,38.82,26892274625,40.94,40.94,26892274625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6779324,902942,18430000,6779324,3.60,750.80,36.78,36.78,152212063050,38.24,38.24,152212063050 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26263671,1006268,74239990,26263671,6.02,2610.01,35.38,35.38,77201972155,38.09,38.09,77201972155 +한농화성,011500,29,18940,2,340,1.83,5386073,7045720,15637042,5386073,1.83,76.44,34.44,34.44,103336831380,34.89,34.89,103336831380 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759119,2170096,8100000,2759119,2.66,127.14,34.06,34.06,13868959230,34.11,34.11,13868959230 diff --git a/top30/20250224/top30-avtr-20250224-155001.csv b/top30/20250224/top30-avtr-20250224-155001.csv new file mode 100644 index 000000000000..2cc11878947a --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842817,0,6851000,28842817,300.00,0.00,421.00,421.00,841096563150,361.09,361.09,841096563150 +삼성공조,006660,2,17570,1,4050,29.96,14406282,780431,8126314,14406282,29.96,1845.94,177.28,177.28,238178961920,166.82,166.82,238178961920 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8100734,70443,10101638,8100734,14.56,9999.99,80.19,80.19,48347233160,81.12,81.12,48347233160 +모티브링크,463480,4,17820,5,-3180,-15.14,9269004,29834416,12390358,9269004,-15.14,31.07,74.81,74.81,177496478130,80.39,80.39,177496478130 +메가터치,446540,5,4100,2,460,12.64,14722008,231194,20771000,14722008,12.64,6367.82,70.88,70.88,62936908000,73.90,73.90,62936908000 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644603,296414,16120000,10644603,11.59,3591.13,66.03,66.03,106119697850,65.77,65.77,106119697850 +오리엔트정공,065500,8,6900,2,980,16.55,20560509,4916358,31742912,20560509,16.55,418.21,64.77,64.77,142074060610,64.87,64.87,142074060610 +엠오티,413390,9,7450,2,1060,16.59,7245301,615761,11580180,7245301,16.59,1176.64,62.57,62.57,53082417330,61.53,61.53,53082417330 +원익홀딩스,030530,10,4340,3,0,0.00,42054804,23480004,77237981,42054804,0.00,179.11,54.45,54.45,187061339765,55.80,55.80,187061339765 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20559095,26394136,38886113,20559095,29.97,77.89,52.87,52.87,13030983573,44.15,44.15,13030983573 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11460720,4712577,23217239,11460720,-7.13,243.19,49.36,49.36,53373777960,55.13,55.13,53373777960 +나라엠앤디,051490,14,4505,2,575,14.63,6549396,58287,14200000,6549396,14.63,9999.99,46.12,46.12,29563463840,46.21,46.21,29563463840 +성우,458650,15,22600,2,4960,28.12,6782151,103866,15045670,6782151,28.12,6529.71,45.08,45.08,144457952210,42.48,42.48,144457952210 +현대공업,170030,16,6060,2,740,13.91,6716061,2540520,15340000,6716061,13.91,264.36,43.78,43.78,42586756160,45.81,45.81,42586756160 +수젠텍,253840,17,6420,2,620,10.69,7249272,102013,16743200,7249272,10.69,7106.22,43.30,43.30,50242082890,46.74,46.74,50242082890 +대동기어,008830,18,22900,2,2300,11.17,3776939,528659,8987520,3776939,11.17,714.44,42.02,42.02,84432383900,41.02,41.02,84432383900 +유투바이오,221800,19,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +알리코제약,260660,20,4005,2,310,8.39,6343669,21987,15327021,6343669,8.39,9999.99,41.39,41.39,27460887905,44.74,44.74,27460887905 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +비아이매트릭스,413640,22,10500,2,1800,20.69,2828136,223885,7206940,2828136,20.69,1263.21,39.24,39.24,28683763880,37.90,37.90,28683763880 +린드먼아시아,277070,23,4830,2,180,3.87,5323717,6128849,13692000,5323717,3.87,86.86,38.88,38.88,27481010275,41.55,41.55,27481010275 +세아메카닉스,396300,24,2480,2,140,5.98,10284364,142642,26489500,10284364,5.98,7209.91,38.82,38.82,26892440785,40.94,40.94,26892440785 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6781919,902942,18430000,6781919,3.60,751.09,36.80,36.80,152268115050,38.25,38.25,152268115050 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26271702,1006268,74239990,26271702,6.02,2610.81,35.39,35.39,77223896785,38.10,38.10,77223896785 +한농화성,011500,29,18940,2,340,1.83,5386790,7045720,15637042,5386790,1.83,76.45,34.45,34.45,103350411360,34.90,34.90,103350411360 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759149,2170096,8100000,2759149,2.66,127.14,34.06,34.06,13869109830,34.11,34.11,13869109830 diff --git a/top30/20250224/top30-avtr-20250224-160001.csv b/top30/20250224/top30-avtr-20250224-160001.csv new file mode 100644 index 000000000000..6068321e5288 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성공조,006660,2,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +모티브링크,463480,4,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +메가터치,446540,5,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +오리엔트정공,065500,8,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +엠오티,413390,9,7450,2,1060,16.59,7247548,615761,11580180,7247548,16.59,1177.01,62.59,62.59,53099157480,61.55,61.55,53099157480 +원익홀딩스,030530,10,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +나라엠앤디,051490,14,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +성우,458650,15,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +현대공업,170030,16,6060,2,740,13.91,6718839,2540520,15340000,6718839,13.91,264.47,43.80,43.80,42603590840,45.83,45.83,42603590840 +수젠텍,253840,17,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +대동기어,008830,18,22900,2,2300,11.17,3779313,528659,8987520,3779313,11.17,714.89,42.05,42.05,84486748500,41.05,41.05,84486748500 +유투바이오,221800,19,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +알리코제약,260660,20,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +비아이매트릭스,413640,22,10500,2,1800,20.69,2828640,223885,7206940,2828640,20.69,1263.43,39.25,39.25,28689055880,37.91,37.91,28689055880 +린드먼아시아,277070,23,4830,2,180,3.87,5323816,6128849,13692000,5323816,3.87,86.86,38.88,38.88,27481488445,41.56,41.56,27481488445 +세아메카닉스,396300,24,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +한농화성,011500,29,18940,2,340,1.83,5389595,7045720,15637042,5389595,1.83,76.49,34.47,34.47,103403538060,34.91,34.91,103403538060 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759211,2170096,8100000,2759211,2.66,127.15,34.06,34.06,13869421070,34.11,34.11,13869421070 diff --git a/top30/20250224/top30-avtr-20250224-161002.csv b/top30/20250224/top30-avtr-20250224-161002.csv new file mode 100644 index 000000000000..8055a4d29221 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성공조,006660,2,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +모티브링크,463480,4,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +메가터치,446540,5,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10644630,296414,16120000,10644630,11.59,3591.14,66.03,66.03,106119968120,65.77,65.77,106119968120 +오리엔트정공,065500,8,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +엠오티,413390,9,7450,2,1060,16.59,7249603,615761,11580180,7249603,16.59,1177.34,62.60,62.60,53114364480,61.57,61.57,53114364480 +원익홀딩스,030530,10,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20584991,26394136,38886113,20584991,29.97,77.99,52.94,52.94,13050638637,44.22,44.22,13050638637 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11463137,4712577,23217239,11463137,-7.13,243.25,49.37,49.37,53383856850,55.14,55.14,53383856850 +나라엠앤디,051490,14,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +성우,458650,15,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +현대공업,170030,16,6060,2,740,13.91,6718839,2540520,15340000,6718839,13.91,264.47,43.80,43.80,42603590840,45.83,45.83,42603590840 +수젠텍,253840,17,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +대동기어,008830,18,22900,2,2300,11.17,3779313,528659,8987520,3779313,11.17,714.89,42.05,42.05,84486748500,41.05,41.05,84486748500 +유투바이오,221800,19,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +알리코제약,260660,20,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100023,101278,250000,100023,-0.65,98.76,40.01,40.01,3487098375,39.89,39.89,3487098375 +비아이매트릭스,413640,22,10500,2,1800,20.69,2828640,223885,7206940,2828640,20.69,1263.43,39.25,39.25,28689055880,37.91,37.91,28689055880 +린드먼아시아,277070,23,4830,2,180,3.87,5323816,6128849,13692000,5323816,3.87,86.86,38.88,38.88,27481488445,41.56,41.56,27481488445 +세아메카닉스,396300,24,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26273338,1006268,74239990,26273338,6.02,2610.97,35.39,35.39,77228363065,38.10,38.10,77228363065 +한농화성,011500,29,18940,2,340,1.83,5389595,7045720,15637042,5389595,1.83,76.49,34.47,34.47,103403538060,34.91,34.91,103403538060 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759211,2170096,8100000,2759211,2.66,127.15,34.06,34.06,13869421070,34.11,34.11,13869421070 diff --git a/top30/20250224/top30-avtr-20250224-162001.csv b/top30/20250224/top30-avtr-20250224-162001.csv new file mode 100644 index 000000000000..896d3998ee7e --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28845361,0,6851000,28845361,300.00,0.00,421.04,421.04,841183059150,361.13,361.13,841183059150 +삼성공조,006660,2,17570,1,4050,29.96,14407074,780431,8126314,14407074,29.96,1846.04,177.29,177.29,238192877360,166.83,166.83,238192877360 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8113163,70443,10101638,8113163,14.56,9999.99,80.32,80.32,48419155220,81.24,81.24,48419155220 +모티브링크,463480,4,17820,5,-3180,-15.14,9297260,29834416,12390358,9297260,-15.14,31.16,75.04,75.04,178005659330,80.62,80.62,178005659330 +메가터치,446540,5,4100,2,460,12.64,14727209,231194,20771000,14727209,12.64,6370.07,70.90,70.90,62958041300,73.93,73.93,62958041300 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10699392,296414,16120000,10699392,11.59,3609.61,66.37,66.37,106681278620,66.11,66.11,106681278620 +오리엔트정공,065500,8,6900,2,980,16.55,20572935,4916358,31742912,20572935,16.55,418.46,64.81,64.81,142160355860,64.91,64.91,142160355860 +엠오티,413390,9,7450,2,1060,16.59,7249603,615761,11580180,7249603,16.59,1177.34,62.60,62.60,53114364480,61.57,61.57,53114364480 +원익홀딩스,030530,10,4340,3,0,0.00,42162206,23480004,77237981,42162206,0.00,179.57,54.59,54.59,187538093645,55.95,55.95,187538093645 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20588010,26394136,38886113,20588010,29.97,78.00,52.94,52.94,13052930058,44.23,44.23,13052930058 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11464511,4712577,23217239,11464511,-7.13,243.27,49.38,49.38,53389538340,55.15,55.15,53389538340 +나라엠앤디,051490,14,4505,2,575,14.63,6587320,58287,14200000,6587320,14.63,9999.99,46.39,46.39,29743106100,46.49,46.49,29743106100 +성우,458650,15,22600,2,4960,28.12,6790174,103866,15045670,6790174,28.12,6537.44,45.13,45.13,144640000110,42.54,42.54,144640000110 +현대공업,170030,16,6060,2,740,13.91,6729268,2540520,15340000,6729268,13.91,264.88,43.87,43.87,42666373420,45.90,45.90,42666373420 +수젠텍,253840,17,6420,2,620,10.69,7253045,102013,16743200,7253045,10.69,7109.92,43.32,43.32,50266196830,46.76,46.76,50266196830 +대동기어,008830,18,22900,2,2300,11.17,3784068,528659,8987520,3784068,11.17,715.79,42.10,42.10,84594687000,41.10,41.10,84594687000 +유투바이오,221800,19,2950,2,190,6.88,4694693,49524,11287196,4694693,6.88,9479.63,41.59,41.59,15830738710,47.54,47.54,15830738710 +알리코제약,260660,20,4005,2,310,8.39,6344408,21987,15327021,6344408,8.39,9999.99,41.39,41.39,27463840760,44.74,44.74,27463840760 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +비아이매트릭스,413640,22,10500,2,1800,20.69,2828930,223885,7206940,2828930,20.69,1263.56,39.25,39.25,28692086380,37.92,37.92,28692086380 +린드먼아시아,277070,23,4830,2,180,3.87,5324548,6128849,13692000,5324548,3.87,86.88,38.89,38.89,27485060605,41.56,41.56,27485060605 +세아메카닉스,396300,24,2480,2,140,5.98,10291300,142642,26489500,10291300,5.98,7214.77,38.85,38.85,26909615505,40.96,40.96,26909615505 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6788342,902942,18430000,6788342,3.60,751.80,36.83,36.83,152407166850,38.28,38.28,152407166850 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26282656,1006268,74239990,26282656,6.02,2611.89,35.40,35.40,77253661435,38.12,38.12,77253661435 +한농화성,011500,29,18940,2,340,1.83,5392124,7045720,15637042,5392124,1.83,76.53,34.48,34.48,103450982100,34.93,34.93,103450982100 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-avtr-20250224-163001.csv b/top30/20250224/top30-avtr-20250224-163001.csv new file mode 100644 index 000000000000..7fc826c7fd05 --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846132,0,6851000,28846132,300.00,0.00,421.05,421.05,841209273150,361.14,361.14,841209273150 +삼성공조,006660,2,17570,1,4050,29.96,14407488,780431,8126314,14407488,29.96,1846.09,177.29,177.29,238200151340,166.83,166.83,238200151340 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8122725,70443,10101638,8122725,14.56,9999.99,80.41,80.41,48474327960,81.33,81.33,48474327960 +모티브링크,463480,4,17820,5,-3180,-15.14,9320014,29834416,12390358,9320014,-15.14,31.24,75.22,75.22,178410452990,80.80,80.80,178410452990 +메가터치,446540,5,4100,2,460,12.64,14732314,231194,20771000,14732314,12.64,6372.27,70.93,70.93,62978767600,73.95,73.95,62978767600 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10733916,296414,16120000,10733916,11.59,3621.26,66.59,66.59,107033078180,66.33,66.33,107033078180 +오리엔트정공,065500,8,6900,2,980,16.55,20586508,4916358,31742912,20586508,16.55,418.73,64.85,64.85,142254688210,64.95,64.95,142254688210 +엠오티,413390,9,7450,2,1060,16.59,7252590,615761,11580180,7252590,16.59,1177.83,62.63,62.63,53136408540,61.59,61.59,53136408540 +원익홀딩스,030530,10,4340,3,0,0.00,42295330,23480004,77237981,42295330,0.00,180.13,54.76,54.76,188129164205,56.12,56.12,188129164205 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20588124,26394136,38886113,20588124,29.97,78.00,52.94,52.94,13053016584,44.23,44.23,13053016584 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11465876,4712577,23217239,11465876,-7.13,243.30,49.39,49.39,53395148490,55.15,55.15,53395148490 +나라엠앤디,051490,14,4505,2,575,14.63,6613065,58287,14200000,6613065,14.63,9999.99,46.57,46.57,29860374575,46.68,46.68,29860374575 +성우,458650,15,22600,2,4960,28.12,6796686,103866,15045670,6796686,28.12,6543.71,45.17,45.17,144786194510,42.58,42.58,144786194510 +현대공업,170030,16,6060,2,740,13.91,6758061,2540520,15340000,6758061,13.91,266.01,44.06,44.06,42836252120,46.08,46.08,42836252120 +수젠텍,253840,17,6420,2,620,10.69,7260321,102013,16743200,7260321,10.69,7117.05,43.36,43.36,50312472190,46.81,46.81,50312472190 +대동기어,008830,18,22900,2,2300,11.17,3793792,528659,8987520,3793792,11.17,717.63,42.21,42.21,84813477000,41.21,41.21,84813477000 +유투바이오,221800,19,2950,2,190,6.88,4695461,49524,11287196,4695461,6.88,9481.18,41.60,41.60,15832988950,47.55,47.55,15832988950 +알리코제약,260660,20,4005,2,310,8.39,6345737,21987,15327021,6345737,8.39,9999.99,41.40,41.40,27469123535,44.75,44.75,27469123535 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +비아이매트릭스,413640,22,10500,2,1800,20.69,2829702,223885,7206940,2829702,20.69,1263.91,39.26,39.26,28700184660,37.93,37.93,28700184660 +린드먼아시아,277070,23,4830,2,180,3.87,5326765,6128849,13692000,5326765,3.87,86.91,38.90,38.90,27495779800,41.58,41.58,27495779800 +세아메카닉스,396300,24,2480,2,140,5.98,10298108,142642,26489500,10298108,5.98,7219.55,38.88,38.88,26926363185,40.99,40.99,26926363185 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6792842,902942,18430000,6792842,3.60,752.30,36.86,36.86,152504366850,38.31,38.31,152504366850 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26291285,1006268,74239990,26291285,6.02,2612.75,35.41,35.41,77277089170,38.13,38.13,77277089170 +한농화성,011500,29,18940,2,340,1.83,5393035,7045720,15637042,5393035,1.83,76.54,34.49,34.49,103468200000,34.94,34.94,103468200000 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-avtr-20250224-164001.csv b/top30/20250224/top30-avtr-20250224-164001.csv new file mode 100644 index 000000000000..2a7203caf28d --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846363,0,6851000,28846363,300.00,0.00,421.05,421.05,841217127150,361.14,361.14,841217127150 +삼성공조,006660,2,17570,1,4050,29.96,14409269,780431,8126314,14409269,29.96,1846.32,177.32,177.32,238231443510,166.85,166.85,238231443510 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8142006,70443,10101638,8142006,14.56,9999.99,80.60,80.60,48585000900,81.52,81.52,48585000900 +모티브링크,463480,4,17820,5,-3180,-15.14,9335557,29834416,12390358,9335557,-15.14,31.29,75.35,75.35,178687740110,80.93,80.93,178687740110 +메가터치,446540,5,4100,2,460,12.64,14741930,231194,20771000,14741930,12.64,6376.43,70.97,70.97,63017472000,74.00,74.00,63017472000 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10748012,296414,16120000,10748012,11.59,3626.01,66.68,66.68,107175447780,66.42,66.42,107175447780 +오리엔트정공,065500,8,6900,2,980,16.55,20592351,4916358,31742912,20592351,16.55,418.85,64.87,64.87,142295180200,64.97,64.97,142295180200 +엠오티,413390,9,7450,2,1060,16.59,7256323,615761,11580180,7256323,16.59,1178.43,62.66,62.66,53163920750,61.62,61.62,53163920750 +원익홀딩스,030530,10,4340,3,0,0.00,42419659,23480004,77237981,42419659,0.00,180.66,54.92,54.92,188683049900,56.29,56.29,188683049900 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531914,222937,1000000,531914,3.51,238.59,53.19,53.19,6994418160,52.69,52.69,6994418160 +클리노믹스,352770,12,759,1,175,29.97,20588128,26394136,38886113,20588128,29.97,78.00,52.94,52.94,13053019620,44.23,44.23,13053019620 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11471262,4712577,23217239,11471262,-7.13,243.42,49.41,49.41,53417231090,55.17,55.17,53417231090 +나라엠앤디,051490,14,4505,2,575,14.63,6625901,58287,14200000,6625901,14.63,9999.99,46.66,46.66,29918008215,46.77,46.77,29918008215 +성우,458650,15,22600,2,4960,28.12,6804125,103866,15045670,6804125,28.12,6550.87,45.22,45.22,144952084210,42.63,42.63,144952084210 +현대공업,170030,16,6060,2,740,13.91,6766792,2540520,15340000,6766792,13.91,266.35,44.11,44.11,42888201570,46.14,46.14,42888201570 +수젠텍,253840,17,6420,2,620,10.69,7262869,102013,16743200,7262869,10.69,7119.55,43.38,43.38,50328651990,46.82,46.82,50328651990 +대동기어,008830,18,22900,2,2300,11.17,3803266,528659,8987520,3803266,11.17,719.42,42.32,42.32,85026642000,41.31,41.31,85026642000 +유투바이오,221800,19,2950,2,190,6.88,4699270,49524,11287196,4699270,6.88,9488.87,41.63,41.63,15844130275,47.58,47.58,15844130275 +알리코제약,260660,20,4005,2,310,8.39,6347188,21987,15327021,6347188,8.39,9999.99,41.41,41.41,27474891260,44.76,44.76,27474891260 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +비아이매트릭스,413640,22,10500,2,1800,20.69,2830431,223885,7206940,2830431,20.69,1264.23,39.27,39.27,28707839160,37.94,37.94,28707839160 +린드먼아시아,277070,23,4830,2,180,3.87,5329367,6128849,13692000,5329367,3.87,86.96,38.92,38.92,27508373480,41.60,41.60,27508373480 +세아메카닉스,396300,24,2480,2,140,5.98,10306833,142642,26489500,10306833,5.98,7225.67,38.91,38.91,26947739435,41.02,41.02,26947739435 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6797149,902942,18430000,6797149,3.60,752.78,36.88,36.88,152596967350,38.33,38.33,152596967350 +싸이버원,356890,27,4410,1,1015,29.90,4372686,110840,11916325,4372686,29.90,3945.04,36.69,36.69,18326859125,34.87,34.87,18326859125 +랩지노믹스,084650,28,2730,2,155,6.02,26296251,1006268,74239990,26296251,6.02,2613.25,35.42,35.42,77290571860,38.14,38.14,77290571860 +한농화성,011500,29,18940,2,340,1.83,5394514,7045720,15637042,5394514,1.83,76.56,34.50,34.50,103496123520,34.95,34.95,103496123520 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759214,2170096,8100000,2759214,2.66,127.15,34.06,34.06,13869436130,34.11,34.11,13869436130 diff --git a/top30/20250224/top30-avtr-20250224-165001.csv b/top30/20250224/top30-avtr-20250224-165001.csv new file mode 100644 index 000000000000..6a8c6b77220f --- /dev/null +++ b/top30/20250224/top30-avtr-20250224-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28847169,0,6851000,28847169,300.00,0.00,421.07,421.07,841244531150,361.15,361.15,841244531150 +삼성공조,006660,2,17570,1,4050,29.96,14410905,780431,8126314,14410905,29.96,1846.53,177.34,177.34,238260188030,166.87,166.87,238260188030 +뱅크웨어글로벌,199480,3,5900,2,750,14.56,8149698,70443,10101638,8149698,14.56,9999.99,80.68,80.68,48629306820,81.59,81.59,48629306820 +모티브링크,463480,4,17820,5,-3180,-15.14,9378565,29834416,12390358,9378565,-15.14,31.44,75.69,75.69,179466614990,81.28,81.28,179466614990 +메가터치,446540,5,4100,2,460,12.64,14753725,231194,20771000,14753725,12.64,6381.53,71.03,71.03,63064769950,74.05,74.05,63064769950 +TIGER 미국소비트렌드액티브,0015K0,6,9165,5,-350,-3.68,679340,692792,1000000,679340,-3.68,98.06,67.93,67.93,6244553410,68.13,68.13,6244553410 +워트,396470,7,10010,2,1040,11.59,10765504,296414,16120000,10765504,11.59,3631.91,66.78,66.78,107347918900,66.53,66.53,107347918900 +오리엔트정공,065500,8,6900,2,980,16.55,20598359,4916358,31742912,20598359,16.55,418.98,64.89,64.89,142336755560,64.99,64.99,142336755560 +엠오티,413390,9,7450,2,1060,16.59,7258724,615761,11580180,7258724,16.59,1178.82,62.68,62.68,53181640130,61.64,61.64,53181640130 +원익홀딩스,030530,10,4340,3,0,0.00,42519466,23480004,77237981,42519466,0.00,181.09,55.05,55.05,189130185260,56.42,56.42,189130185260 +SOL 전고체배터리&실리콘음극재,0005D0,11,13275,2,450,3.51,531916,222937,1000000,531916,3.51,238.59,53.19,53.19,6994447140,52.69,52.69,6994447140 +클리노믹스,352770,12,759,1,175,29.97,20590355,26394136,38886113,20590355,29.97,78.01,52.95,52.95,13054709913,44.23,44.23,13054709913 +LB인베스트먼트,309960,13,4170,5,-320,-7.13,11473084,4712577,23217239,11473084,-7.13,243.46,49.42,49.42,53424719510,55.18,55.18,53424719510 +나라엠앤디,051490,14,4505,2,575,14.63,6633257,58287,14200000,6633257,14.63,9999.99,46.71,46.71,29951110215,46.82,46.82,29951110215 +성우,458650,15,22600,2,4960,28.12,6807886,103866,15045670,6807886,28.12,6554.49,45.25,45.25,145035766460,42.65,42.65,145035766460 +현대공업,170030,16,6060,2,740,13.91,6774893,2540520,15340000,6774893,13.91,266.67,44.16,44.16,42936159490,46.19,46.19,42936159490 +수젠텍,253840,17,6420,2,620,10.69,7267117,102013,16743200,7267117,10.69,7123.72,43.40,43.40,50355499350,46.85,46.85,50355499350 +대동기어,008830,18,22900,2,2300,11.17,3805947,528659,8987520,3805947,11.17,719.92,42.35,42.35,85087232600,41.34,41.34,85087232600 +유투바이오,221800,19,2950,2,190,6.88,4700728,49524,11287196,4700728,6.88,9491.82,41.65,41.65,15848394925,47.60,47.60,15848394925 +알리코제약,260660,20,4005,2,310,8.39,6348037,21987,15327021,6348037,8.39,9999.99,41.42,41.42,27478270280,44.76,44.76,27478270280 +아이엠에셋 200,0007N0,21,34965,5,-230,-0.65,100024,101278,250000,100024,-0.65,98.76,40.01,40.01,3487133370,39.89,39.89,3487133370 +비아이매트릭스,413640,22,10500,2,1800,20.69,2830991,223885,7206940,2830991,20.69,1264.48,39.28,39.28,28713663160,37.94,37.94,28713663160 +세아메카닉스,396300,23,2480,2,140,5.98,10317407,142642,26489500,10317407,5.98,7233.08,38.95,38.95,26973539995,41.06,41.06,26973539995 +린드먼아시아,277070,24,4830,2,180,3.87,5332805,6128849,13692000,5332805,3.87,87.01,38.95,38.95,27524979020,41.62,41.62,27524979020 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9300,5,-150,-1.59,210398,183925,550000,210398,-1.59,114.39,38.25,38.25,1958709105,38.29,38.29,1958709105 +GST,083450,26,21600,2,750,3.60,6804051,902942,18430000,6804051,3.60,753.54,36.92,36.92,152745015250,38.37,38.37,152745015250 +싸이버원,356890,27,4410,1,1015,29.90,4372693,110840,11916325,4372693,29.90,3945.05,36.69,36.69,18326889995,34.87,34.87,18326889995 +랩지노믹스,084650,28,2730,2,155,6.02,26304492,1006268,74239990,26304492,6.02,2614.06,35.43,35.43,77312987380,38.15,38.15,77312987380 +한농화성,011500,29,18940,2,340,1.83,5395236,7045720,15637042,5395236,1.83,76.57,34.50,34.50,103509704340,34.95,34.95,103509704340 +ACE 포스코그룹포커스,469170,30,5020,2,130,2.66,2759215,2170096,8100000,2759215,2.66,127.15,34.06,34.06,13869441155,34.11,34.11,13869441155 diff --git a/top30/20250224/top30-tv-20250224-090002.csv b/top30/20250224/top30-tv-20250224-090002.csv new file mode 100644 index 000000000000..c507176dad5d --- /dev/null +++ b/top30/20250224/top30-tv-20250224-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HD현대중공업,329180,1,306500,2,5500,1.83,10588,638838,88773116,10588,1.83,1.66,0.01,0.01,3237634500,0.01,0.01,3237634500 +기아,000270,2,94000,5,-600,-0.63,33644,960186,397672632,33644,-0.63,3.50,0.01,0.01,3157563700,0.01,0.01,3157563700 +현대로템,064350,3,89000,5,-2000,-2.20,23114,4015507,109142293,23114,-2.20,0.58,0.02,0.02,2055631400,0.02,0.02,2055631400 +LG에너지솔루션,373220,4,377000,5,-1500,-0.40,4456,141193,234000000,4456,-0.40,3.16,0.00,0.00,1681793500,0.00,0.00,1681793500 +흥아해운,003280,5,1931,2,136,7.58,671534,1923889,240424899,671534,7.58,34.91,0.28,0.28,1291747784,0.28,0.28,1291747784 +이수스페셜티케미컬,457190,6,53200,5,-1200,-2.21,23526,1675506,30208280,23526,-2.21,1.40,0.08,0.08,1256570600,0.08,0.08,1256570600 +DSC인베스트먼트,241520,7,4950,3,0,0.00,186394,1196421,27496125,186394,0.00,15.58,0.68,0.68,922650300,0.68,0.68,922650300 +한화솔루션,009830,8,20450,5,-600,-2.85,40605,867369,171892536,40605,-2.85,4.68,0.02,0.02,828762400,0.02,0.02,828762400 +한화오션,042660,9,73000,3,0,0.00,10508,5729692,306413394,10508,0.00,0.18,0.00,0.00,767084000,0.00,0.00,767084000 +LG화학,051910,10,249000,5,-2000,-0.80,2911,289285,70592343,2911,-0.80,1.01,0.00,0.00,725042000,0.00,0.00,725042000 +에이치브이엠,295310,11,27950,5,-550,-1.93,21425,482060,11901931,21425,-1.93,4.44,0.18,0.18,600376900,0.18,0.18,600376900 +로보티즈,108490,12,32950,5,-650,-1.93,17829,497155,13207510,17829,-1.93,3.59,0.13,0.13,585425400,0.13,0.13,585425400 +삼성중공업,010140,13,13370,3,0,0.00,39351,13079911,880000000,39351,0.00,0.30,0.00,0.00,526122870,0.00,0.00,526122870 +우리금융지주,316140,14,17260,2,40,0.23,30448,1603485,742591501,30448,0.23,1.90,0.00,0.00,525254040,0.00,0.00,525254040 +SK바이오팜,326030,15,114400,5,-700,-0.61,3664,233849,78313250,3664,-0.61,1.57,0.00,0.00,417748600,0.00,0.00,417748600 +현대건설,000720,16,35100,5,-200,-0.57,10748,582188,111355765,10748,-0.57,1.85,0.01,0.01,379224200,0.01,0.01,379224200 +HD현대미포,010620,17,108100,3,0,0.00,3372,403112,39942149,3372,0.00,0.84,0.01,0.01,364513200,0.01,0.01,364513200 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,18,21400,2,1500,7.54,16157,545332,9000000,16157,7.54,2.96,0.18,0.18,346483690,0.18,0.18,346483690 +올릭스,226950,19,42150,5,-1000,-2.32,7573,803927,18459573,7573,-2.32,0.94,0.04,0.04,319591600,0.04,0.04,319591600 +펩트론,087010,20,92300,5,-100,-0.11,3314,200122,23297350,3314,-0.11,1.66,0.01,0.01,305884500,0.01,0.01,305884500 +한국첨단소재,062970,21,5470,5,-250,-4.37,52629,3360988,19736818,52629,-4.37,1.57,0.27,0.27,289288300,0.27,0.27,289288300 +씨아이에스,222080,22,8270,5,-130,-1.55,34296,2011234,77371839,34296,-1.55,1.71,0.04,0.04,285880580,0.04,0.04,285880580 +셀바스AI,108860,23,14740,5,-230,-1.54,18885,455979,26914790,18885,-1.54,4.14,0.07,0.07,278194520,0.07,0.07,278194520 +POSCO홀딩스,005490,24,282000,3,0,0.00,968,1048438,82624377,968,0.00,0.09,0.00,0.00,272976000,0.00,0.00,272976000 +포스코엠텍,009520,25,14210,5,-350,-2.40,18930,3368516,41642703,18930,-2.40,0.56,0.05,0.05,270558400,0.05,0.05,270558400 +HD현대마린솔루션,443060,26,142600,5,-500,-0.35,1795,251264,44829210,1795,-0.35,0.71,0.00,0.00,255973000,0.00,0.00,255973000 +에스오에스랩,464080,27,12880,5,-290,-2.20,19883,779238,17681830,19883,-2.20,2.55,0.11,0.11,254596140,0.11,0.11,254596140 +NAVER,035420,28,226500,3,0,0.00,1097,821558,158437008,1097,0.00,0.13,0.00,0.00,248470500,0.00,0.00,248470500 +동국생명과학,303810,29,14160,3,0,0.00,17147,2838063,15992070,17147,0.00,0.60,0.11,0.11,242801520,0.11,0.11,242801520 +이오테크닉스,039030,30,153200,3,0,0.00,1556,147416,12319550,1556,0.00,1.06,0.01,0.01,238379200,0.01,0.01,238379200 diff --git a/top30/20250224/top30-tv-20250224-091002.csv b/top30/20250224/top30-tv-20250224-091002.csv new file mode 100644 index 000000000000..f419c0553223 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,2535108,22198428,5969782550,2535108,-1.37,11.42,0.04,0.04,145633814100,0.04,0.04,145633814100 +위너스,479960,2,25500,2,17000,200.00,4268579,0,6851000,4268579,200.00,0.00,62.31,62.31,106451894050,60.93,60.93,106451894050 +한화오션,042660,3,73900,2,900,1.23,1194602,5729692,306413394,1194602,1.23,20.85,0.39,0.39,89522423400,0.40,0.40,89522423400 +SK하이닉스,000660,4,202500,5,-7000,-3.34,429708,2601151,728002365,429708,-3.34,16.52,0.06,0.06,87189944500,0.06,0.06,87189944500 +HMM,011200,5,20200,2,1530,8.19,3401853,1438535,881039496,3401853,8.19,236.48,0.39,0.39,67564520280,0.38,0.38,67564520280 +원익홀딩스,030530,6,4525,2,185,4.26,11662930,23480004,77237981,11662930,4.26,49.67,15.10,15.10,52050431575,14.89,14.89,52050431575 +한화에어로스페이스,012450,7,663000,2,3000,0.45,63317,562770,45581161,63317,0.45,11.25,0.14,0.14,41974023000,0.14,0.14,41974023000 +KODEX 200선물인버스2X,252670,8,2160,2,40,1.89,18971781,119437064,642700000,18971781,1.89,15.88,2.95,2.95,40866154415,2.94,2.94,40866154415 +금양,001570,9,21200,2,2010,10.47,1988640,12677978,63967196,1988640,10.47,15.69,3.11,3.11,40651431360,3.00,3.00,40651431360 +삼성중공업,010140,10,13550,2,180,1.35,2858612,13079911,880000000,2858612,1.35,21.85,0.32,0.32,38900143560,0.33,0.33,38900143560 +GST,083450,11,22300,2,1450,6.95,1664360,902942,18430000,1664360,6.95,184.33,9.03,9.03,37833530000,9.21,9.21,37833530000 +두산에너빌리티,034020,12,28600,5,-350,-1.21,1210031,10117896,640561146,1210031,-1.21,11.96,0.19,0.19,34415883800,0.19,0.19,34415883800 +삼성공조,006660,13,15940,2,2420,17.90,2172970,780431,8126314,2172970,17.90,278.43,26.74,26.74,34228009250,26.42,26.42,34228009250 +실리콘투,257720,14,35100,2,1300,3.85,911924,1704682,61171908,911924,3.85,53.50,1.49,1.49,32157195800,1.50,1.50,32157195800 +한농화성,011500,15,19240,2,640,3.44,1541743,7045720,15637042,1541743,3.44,21.88,9.86,9.86,29599973760,9.84,9.84,29599973760 +씨젠,096530,16,26100,2,2450,10.36,1142100,159123,52225994,1142100,10.36,717.75,2.19,2.19,29553055350,2.17,2.17,29553055350 +HD현대중공업,329180,17,304000,2,3000,1.00,94465,638838,88773116,94465,1.00,14.79,0.11,0.11,28984043500,0.11,0.11,28984043500 +KODEX 코스닥150레버리지,233740,18,8705,5,-210,-2.36,3114253,16686251,191800000,3114253,-2.36,18.66,1.62,1.62,27250963830,1.63,1.63,27250963830 +LS ELECTRIC,010120,19,264500,5,-11500,-4.17,97702,560138,30000000,97702,-4.17,17.44,0.33,0.33,25970954500,0.33,0.33,25970954500 +레인보우로보틱스,277810,20,399500,5,-5000,-1.24,64718,1289249,19399858,64718,-1.24,5.02,0.33,0.33,25925904500,0.33,0.33,25925904500 +KODEX 레버리지,122630,21,16425,5,-335,-2.00,1485517,10899373,125100000,1485517,-2.00,13.63,1.19,1.19,24451290880,1.19,1.19,24451290880 +HD현대미포,010620,22,111800,2,3700,3.42,213610,403112,39942149,213610,3.42,52.99,0.53,0.53,24023753000,0.54,0.54,24023753000 +모티브링크,463480,23,20100,5,-900,-4.29,1107769,29834416,12390358,1107769,-4.29,3.71,8.94,8.94,22026655920,8.84,8.84,22026655920 +KODEX 코스닥150선물인버스,251340,24,3620,2,50,1.40,5693248,23409910,77100000,5693248,1.40,24.32,7.38,7.38,20546576380,7.36,7.36,20546576380 +한화시스템,272210,25,33750,2,250,0.75,592346,7133132,188919389,592346,0.75,8.30,0.31,0.31,20063413950,0.31,0.31,20063413950 +NAVER,035420,26,226500,3,0,0.00,86550,821558,158437008,86550,0.00,10.53,0.05,0.05,19558967000,0.05,0.05,19558967000 +삼성SDI,006400,27,236500,2,5000,2.16,79489,382424,68764530,79489,2.16,20.79,0.12,0.12,18577235500,0.11,0.11,18577235500 +신한지주,055550,28,46900,5,-750,-1.57,372576,2423401,503445325,372576,-1.57,15.37,0.07,0.07,17483668300,0.07,0.07,17483668300 +POSCO홀딩스,005490,29,279000,5,-3000,-1.06,60732,1048438,82624377,60732,-1.06,5.79,0.07,0.07,17042990500,0.07,0.07,17042990500 +HD현대일렉트릭,267260,30,358000,5,-17000,-4.53,44776,182358,36047135,44776,-4.53,24.55,0.12,0.12,16183039500,0.13,0.13,16183039500 diff --git a/top30/20250224/top30-tv-20250224-092001.csv b/top30/20250224/top30-tv-20250224-092001.csv new file mode 100644 index 000000000000..63f23e090af2 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,3721579,22198428,5969782550,3721579,-1.55,16.77,0.06,0.06,213700341700,0.06,0.06,213700341700 +HMM,011200,2,21200,2,2530,13.55,7331853,1438535,881039496,7331853,13.55,509.67,0.83,0.83,149402820230,0.80,0.80,149402820230 +위너스,479960,3,24850,2,16350,192.35,5206426,0,6851000,5206426,192.35,0.00,76.00,76.00,130296278800,76.53,76.53,130296278800 +SK하이닉스,000660,4,202000,5,-7500,-3.58,607277,2601151,728002365,607277,-3.58,23.35,0.08,0.08,123093685500,0.08,0.08,123093685500 +한화오션,042660,5,73900,2,900,1.23,1464961,5729692,306413394,1464961,1.23,25.57,0.48,0.48,109548469700,0.48,0.48,109548469700 +금양,001570,6,22250,2,3060,15.95,3423507,12677978,63967196,3423507,15.95,27.00,5.35,5.35,71800563760,5.04,5.04,71800563760 +원익홀딩스,030530,7,4390,2,50,1.15,13858142,23480004,77237981,13858142,1.15,59.02,17.94,17.94,61794427105,18.22,18.22,61794427105 +한화에어로스페이스,012450,8,665000,2,5000,0.76,86020,562770,45581161,86020,0.76,15.29,0.19,0.19,57007359000,0.19,0.19,57007359000 +삼성중공업,010140,9,13610,2,240,1.80,4061649,13079911,880000000,4061649,1.80,31.05,0.46,0.46,55335673110,0.46,0.46,55335673110 +KODEX 200선물인버스2X,252670,10,2155,2,35,1.65,23818773,119437064,642700000,23818773,1.65,19.94,3.71,3.71,51312990445,3.70,3.70,51312990445 +두산에너빌리티,034020,11,28350,5,-600,-2.07,1736454,10117896,640561146,1736454,-2.07,17.16,0.27,0.27,49421120000,0.27,0.27,49421120000 +GST,083450,12,21800,2,950,4.56,2034954,902942,18430000,2034954,4.56,225.37,11.04,11.04,45995967500,11.45,11.45,45995967500 +삼성공조,006660,13,15540,2,2020,14.94,2703683,780431,8126314,2703683,14.94,346.43,33.27,33.27,42560455260,33.70,33.70,42560455260 +오리엔트정공,065500,14,7140,2,1220,20.61,6263558,4916358,31742912,6263558,20.61,127.40,19.73,19.73,42542793280,18.77,18.77,42542793280 +씨젠,096530,15,25400,2,1750,7.40,1615372,159123,52225994,1615372,7.40,1015.17,3.09,3.09,41697888800,3.14,3.14,41697888800 +HD현대중공업,329180,16,307500,2,6500,2.16,135489,638838,88773116,135489,2.16,21.21,0.15,0.15,41625048500,0.15,0.15,41625048500 +레인보우로보틱스,277810,17,400000,5,-4500,-1.11,101450,1289249,19399858,101450,-1.11,7.87,0.52,0.52,40532892000,0.52,0.52,40532892000 +실리콘투,257720,18,35100,2,1300,3.85,1139298,1704682,61171908,1139298,3.85,66.83,1.86,1.86,40099884300,1.87,1.87,40099884300 +한농화성,011500,19,18810,2,210,1.13,1996053,7045720,15637042,1996053,1.13,28.33,12.76,12.76,38215060710,12.99,12.99,38215060710 +LS ELECTRIC,010120,20,263500,5,-12500,-4.53,141637,560138,30000000,141637,-4.53,25.29,0.47,0.47,37532809000,0.47,0.47,37532809000 +KODEX 코스닥150레버리지,233740,21,8780,5,-135,-1.51,4235639,16686251,191800000,4235639,-1.51,25.38,2.21,2.21,37058029675,2.20,2.20,37058029675 +KODEX 레버리지,122630,22,16485,5,-275,-1.64,2062220,10899373,125100000,2062220,-1.64,18.92,1.65,1.65,33941540790,1.65,1.65,33941540790 +삼성SDI,006400,23,238500,2,7000,3.02,142458,382424,68764530,142458,3.02,37.25,0.21,0.21,33558387000,0.20,0.20,33558387000 +HD현대미포,010620,24,112700,2,4600,4.26,280312,403112,39942149,280312,4.26,69.54,0.70,0.70,31565052600,0.70,0.70,31565052600 +모티브링크,463480,25,19980,5,-1020,-4.86,1389492,29834416,12390358,1389492,-4.86,4.66,11.21,11.21,27659514380,11.17,11.17,27659514380 +KODEX 코스닥150선물인버스,251340,26,3600,2,30,0.84,7367828,23409910,77100000,7367828,0.84,31.47,9.56,9.56,26595723085,9.58,9.58,26595723085 +POSCO홀딩스,005490,27,283000,2,1000,0.35,93040,1048438,82624377,93040,0.35,8.87,0.11,0.11,26105612000,0.11,0.11,26105612000 +한화시스템,272210,28,33700,2,200,0.60,769154,7133132,188919389,769154,0.60,10.78,0.41,0.41,25995178250,0.41,0.41,25995178250 +NAVER,035420,29,226500,3,0,0.00,110892,821558,158437008,110892,0.00,13.50,0.07,0.07,25067617500,0.07,0.07,25067617500 +흥아해운,003280,30,1947,2,152,8.47,12884853,1923889,240424899,12884853,8.47,669.73,5.36,5.36,24911931756,5.32,5.32,24911931756 diff --git a/top30/20250224/top30-tv-20250224-093002.csv b/top30/20250224/top30-tv-20250224-093002.csv new file mode 100644 index 000000000000..9904d83231bf --- /dev/null +++ b/top30/20250224/top30-tv-20250224-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,4399194,22198428,5969782550,4399194,-1.37,19.82,0.07,0.07,252643913800,0.07,0.07,252643913800 +HMM,011200,2,21350,2,2680,14.35,10273410,1438535,881039496,10273410,14.35,714.16,1.17,1.17,212180427330,1.13,1.13,212180427330 +위너스,479960,3,25100,2,16600,195.29,5869359,0,6851000,5869359,195.29,0.00,85.67,85.67,146791737250,85.36,85.36,146791737250 +SK하이닉스,000660,4,201500,5,-8000,-3.82,715190,2601151,728002365,715190,-3.82,27.50,0.10,0.10,144913050000,0.10,0.10,144913050000 +한화오션,042660,5,72400,5,-600,-0.82,1883264,5729692,306413394,1883264,-0.82,32.87,0.61,0.61,140118550800,0.63,0.63,140118550800 +금양,001570,6,22600,2,3410,17.77,4512711,12677978,63967196,4512711,17.77,35.59,7.05,7.05,95887989410,6.63,6.63,95887989410 +두산에너빌리티,034020,7,28050,5,-900,-3.11,3070593,10117896,640561146,3070593,-3.11,30.35,0.48,0.48,86927747750,0.48,0.48,86927747750 +KODEX 200선물인버스2X,252670,8,2160,2,40,1.89,34604599,119437064,642700000,34604599,1.89,28.97,5.38,5.38,74509093500,5.37,5.37,74509093500 +한화에어로스페이스,012450,9,658000,5,-2000,-0.30,110886,562770,45581161,110886,-0.30,19.70,0.24,0.24,73357743000,0.24,0.24,73357743000 +삼성중공업,010140,10,13420,2,50,0.37,5146453,13079911,880000000,5146453,0.37,39.35,0.58,0.58,69962310080,0.59,0.59,69962310080 +원익홀딩스,030530,11,4360,2,20,0.46,15031096,23480004,77237981,15031096,0.46,64.02,19.46,19.46,66906032215,19.87,19.87,66906032215 +실리콘투,257720,12,35900,2,2100,6.21,1801237,1704682,61171908,1801237,6.21,105.66,2.94,2.94,63882196450,2.91,2.91,63882196450 +오리엔트정공,065500,13,7080,2,1160,19.59,8676522,4916358,31742912,8676522,19.59,176.48,27.33,27.33,59806245490,26.61,26.61,59806245490 +GST,083450,14,22050,2,1200,5.76,2331785,902942,18430000,2331785,5.76,258.24,12.65,12.65,52606781750,12.95,12.95,52606781750 +삼성공조,006660,15,15710,2,2190,16.20,3170755,780431,8126314,3170755,16.20,406.28,39.02,39.02,49810715160,39.02,39.02,49810715160 +삼성SDI,006400,16,240500,2,9000,3.89,206309,382424,68764530,206309,3.89,53.95,0.30,0.30,48872841000,0.30,0.30,48872841000 +HD현대중공업,329180,17,303000,2,2000,0.66,158529,638838,88773116,158529,0.66,24.82,0.18,0.18,48623982500,0.18,0.18,48623982500 +레인보우로보틱스,277810,18,399000,5,-5500,-1.36,115150,1289249,19399858,115150,-1.36,8.93,0.59,0.59,46010873500,0.59,0.59,46010873500 +씨젠,096530,19,25200,2,1550,6.55,1777258,159123,52225994,1777258,6.55,1116.91,3.40,3.40,45784321850,3.48,3.48,45784321850 +KODEX 코스닥150레버리지,233740,20,8785,5,-130,-1.46,5179186,16686251,191800000,5179186,-1.46,31.04,2.70,2.70,45366181575,2.69,2.69,45366181575 +KODEX 레버리지,122630,21,16445,5,-315,-1.88,2731269,10899373,125100000,2731269,-1.88,25.06,2.18,2.18,44972856535,2.19,2.19,44972856535 +LS ELECTRIC,010120,22,262500,5,-13500,-4.89,162806,560138,30000000,162806,-4.89,29.07,0.54,0.54,43123121500,0.55,0.55,43123121500 +한농화성,011500,23,18990,2,390,2.10,2165800,7045720,15637042,2165800,2.10,30.74,13.85,13.85,41433293270,13.95,13.95,41433293270 +흥아해운,003280,24,1972,2,177,9.86,20880409,1923889,240424899,20880409,9.86,1085.32,8.68,8.68,40736539032,8.59,8.59,40736539032 +한화시스템,272210,25,32850,5,-650,-1.94,1103097,7133132,188919389,1103097,-1.94,15.46,0.58,0.58,37037922600,0.60,0.60,37037922600 +POSCO홀딩스,005490,26,282500,2,500,0.18,131384,1048438,82624377,131384,0.18,12.53,0.16,0.16,36968854500,0.16,0.16,36968854500 +HD현대미포,010620,27,112200,2,4100,3.79,310580,403112,39942149,310580,3.79,77.05,0.78,0.78,34967174100,0.78,0.78,34967174100 +오름테라퓨틱,475830,28,36350,2,2600,7.70,979928,2901559,20929118,979928,7.70,33.77,4.68,4.68,34555716300,4.54,4.54,34555716300 +포스코인터내셔널,047050,29,48850,2,2300,4.94,717371,2260107,175922788,717371,4.94,31.74,0.41,0.41,34236260150,0.40,0.40,34236260150 +모티브링크,463480,30,19980,5,-1020,-4.86,1671524,29834416,12390358,1671524,-4.86,5.60,13.49,13.49,33279299200,13.44,13.44,33279299200 diff --git a/top30/20250224/top30-tv-20250224-094001.csv b/top30/20250224/top30-tv-20250224-094001.csv new file mode 100644 index 000000000000..0cf8b8f11352 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-700,-1.20,4948365,22198428,5969782550,4948365,-1.20,22.29,0.08,0.08,284235394400,0.08,0.08,284235394400 +HMM,011200,2,21550,2,2880,15.43,11804816,1438535,881039496,11804816,15.43,820.61,1.34,1.34,244923659580,1.29,1.29,244923659580 +SK하이닉스,000660,3,201000,5,-8500,-4.06,883742,2601151,728002365,883742,-4.06,33.98,0.12,0.12,178897680500,0.12,0.12,178897680500 +한화오션,042660,4,70800,5,-2200,-3.01,2359930,5729692,306413394,2359930,-3.01,41.19,0.77,0.77,174232539800,0.80,0.80,174232539800 +위너스,479960,5,24750,2,16250,191.18,6175846,0,6851000,6175846,191.18,0.00,90.15,90.15,154438344550,91.08,91.08,154438344550 +금양,001570,6,22150,2,2960,15.42,5524501,12677978,63967196,5524501,15.42,43.58,8.64,8.64,118574179160,8.37,8.37,118574179160 +두산에너빌리티,034020,7,27850,5,-1100,-3.80,3846028,10117896,640561146,3846028,-3.80,38.01,0.60,0.60,108586261300,0.61,0.61,108586261300 +KODEX 200선물인버스2X,252670,8,2165,2,45,2.12,41993440,119437064,642700000,41993440,2.12,35.16,6.53,6.53,90457448660,6.50,6.50,90457448660 +원익홀딩스,030530,9,4460,2,120,2.76,19317911,23480004,77237981,19317911,2.76,82.27,25.01,25.01,86313987520,25.06,25.06,86313987520 +삼성중공업,010140,10,13210,5,-160,-1.20,6270170,13079911,880000000,6270170,-1.20,47.94,0.71,0.71,84911041300,0.73,0.73,84911041300 +한화에어로스페이스,012450,11,652000,5,-8000,-1.21,126370,562770,45581161,126370,-1.21,22.45,0.28,0.28,83502064000,0.28,0.28,83502064000 +실리콘투,257720,12,35800,2,2000,5.92,2051000,1704682,61171908,2051000,5.92,120.32,3.35,3.35,72842058150,3.33,3.33,72842058150 +삼성공조,006660,13,16220,2,2700,19.97,4586431,780431,8126314,4586431,19.97,587.68,56.44,56.44,72624610990,55.10,55.10,72624610990 +오리엔트정공,065500,14,7060,2,1140,19.26,10194299,4916358,31742912,10194299,19.26,207.35,32.12,32.12,70415260370,31.42,31.42,70415260370 +GST,083450,15,22750,2,1900,9.11,2751598,902942,18430000,2751598,9.11,304.74,14.93,14.93,62121407050,14.82,14.82,62121407050 +HD현대중공업,329180,16,298000,5,-3000,-1.00,202049,638838,88773116,202049,-1.00,31.63,0.23,0.23,61683646000,0.23,0.23,61683646000 +삼성SDI,006400,17,240500,2,9000,3.89,256036,382424,68764530,256036,3.89,66.95,0.37,0.37,60874160000,0.37,0.37,60874160000 +KODEX 레버리지,122630,18,16370,5,-390,-2.33,3668171,10899373,125100000,3668171,-2.33,33.65,2.93,2.93,60357992195,2.95,2.95,60357992195 +레인보우로보틱스,277810,19,395500,5,-9000,-2.22,145543,1289249,19399858,145543,-2.22,11.29,0.75,0.75,58113912500,0.76,0.76,58113912500 +KODEX 코스닥150레버리지,233740,20,8770,5,-145,-1.63,6262584,16686251,191800000,6262584,-1.63,37.53,3.27,3.27,54920665765,3.27,3.27,54920665765 +흥아해운,003280,21,1982,2,187,10.42,25853514,1923889,240424899,25853514,10.42,1343.82,10.75,10.75,50591691628,10.62,10.62,50591691628 +씨젠,096530,22,25250,2,1600,6.77,1883778,159123,52225994,1883778,6.77,1183.85,3.61,3.61,48474211950,3.68,3.68,48474211950 +LS ELECTRIC,010120,23,262500,5,-13500,-4.89,181170,560138,30000000,181170,-4.89,32.34,0.60,0.60,47966169500,0.61,0.61,47966169500 +POSCO홀딩스,005490,24,281500,5,-500,-0.18,158694,1048438,82624377,158694,-0.18,15.14,0.19,0.19,44655227000,0.19,0.19,44655227000 +한농화성,011500,25,18720,2,120,0.65,2279524,7045720,15637042,2279524,0.65,32.35,14.58,14.58,43572272720,14.89,14.89,43572272720 +포스코퓨처엠,003670,26,152200,2,6500,4.46,290192,555463,77463220,290192,4.46,52.24,0.37,0.37,43392128300,0.37,0.37,43392128300 +오름테라퓨틱,475830,27,35900,2,2150,6.37,1215545,2901559,20929118,1215545,6.37,41.89,5.81,5.81,43036093300,5.73,5.73,43036093300 +포스코인터내셔널,047050,28,48150,2,1600,3.44,893741,2260107,175922788,893741,3.44,39.54,0.51,0.51,42811487500,0.51,0.51,42811487500 +한화시스템,272210,29,32700,5,-800,-2.39,1278307,7133132,188919389,1278307,-2.39,17.92,0.68,0.68,42774403000,0.69,0.69,42774403000 +대주전자재료,078600,30,117900,2,8000,7.28,346993,217180,15480593,346993,7.28,159.77,2.24,2.24,40460893500,2.22,2.22,40460893500 diff --git a/top30/20250224/top30-tv-20250224-095002.csv b/top30/20250224/top30-tv-20250224-095002.csv new file mode 100644 index 000000000000..4c9c8d7147ba --- /dev/null +++ b/top30/20250224/top30-tv-20250224-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,5394276,22198428,5969782550,5394276,-1.37,24.30,0.09,0.09,309832107100,0.09,0.09,309832107100 +HMM,011200,2,21050,2,2380,12.75,14268516,1438535,881039496,14268516,12.75,991.88,1.62,1.62,297163920180,1.60,1.60,297163920180 +한화오션,042660,3,70500,5,-2500,-3.42,2744676,5729692,306413394,2744676,-3.42,47.90,0.90,0.90,201385846700,0.93,0.93,201385846700 +SK하이닉스,000660,4,202000,5,-7500,-3.58,993393,2601151,728002365,993393,-3.58,38.19,0.14,0.14,200973260500,0.14,0.14,200973260500 +위너스,479960,5,26000,2,17500,205.88,7076144,0,6851000,7076144,205.88,0.00,103.29,103.29,177571539750,99.69,99.69,177571539750 +금양,001570,6,21900,2,2710,14.12,5874126,12677978,63967196,5874126,14.12,46.33,9.18,9.18,126323035910,9.02,9.02,126323035910 +두산에너빌리티,034020,7,27800,5,-1150,-3.97,4416520,10117896,640561146,4416520,-3.97,43.65,0.69,0.69,124428434650,0.70,0.70,124428434650 +KODEX 200선물인버스2X,252670,8,2170,2,50,2.36,48498933,119437064,642700000,48498933,2.36,40.61,7.55,7.55,104563818025,7.50,7.50,104563818025 +원익홀딩스,030530,9,4450,2,110,2.53,21547241,23480004,77237981,21547241,2.53,91.77,27.90,27.90,96389947265,28.04,28.04,96389947265 +삼성중공업,010140,10,13180,5,-190,-1.42,7106406,13079911,880000000,7106406,-1.42,54.33,0.81,0.81,95904307910,0.83,0.83,95904307910 +한화에어로스페이스,012450,11,653000,5,-7000,-1.06,138473,562770,45581161,138473,-1.06,24.61,0.30,0.30,91404660000,0.31,0.31,91404660000 +삼성공조,006660,12,16390,2,2870,21.23,5710531,780431,8126314,5710531,21.23,731.72,70.27,70.27,91061454840,68.37,68.37,91061454840 +실리콘투,257720,13,35500,2,1700,5.03,2233994,1704682,61171908,2233994,5.03,131.05,3.65,3.65,79362376550,3.65,3.65,79362376550 +GST,083450,14,22500,2,1650,7.91,3399882,902942,18430000,3399882,7.91,376.53,18.45,18.45,76926391900,18.55,18.55,76926391900 +오리엔트정공,065500,15,6910,2,990,16.72,11099843,4916358,31742912,11099843,16.72,225.77,34.97,34.97,76686817800,34.96,34.96,76686817800 +KODEX 레버리지,122630,16,16360,5,-400,-2.39,4375455,10899373,125100000,4375455,-2.39,40.14,3.50,3.50,71930049045,3.51,3.51,71930049045 +레인보우로보틱스,277810,17,394500,5,-10000,-2.47,178449,1289249,19399858,178449,-2.47,13.84,0.92,0.92,71085861000,0.93,0.93,71085861000 +HD현대중공업,329180,18,296000,5,-5000,-1.66,224414,638838,88773116,224414,-1.66,35.13,0.25,0.25,68323146500,0.26,0.26,68323146500 +삼성SDI,006400,19,240500,2,9000,3.89,276231,382424,68764530,276231,3.89,72.23,0.40,0.40,65735257000,0.40,0.40,65735257000 +KODEX 코스닥150레버리지,233740,20,8720,5,-195,-2.19,7092230,16686251,191800000,7092230,-2.19,42.50,3.70,3.70,62185900505,3.72,3.72,62185900505 +포스코퓨처엠,003670,21,153500,2,7800,5.35,389536,555463,77463220,389536,5.35,70.13,0.50,0.50,58706802500,0.49,0.49,58706802500 +흥아해운,003280,22,1940,2,145,8.08,29344010,1923889,240424899,29344010,8.08,1525.24,12.21,12.21,57415681167,12.31,12.31,57415681167 +LS ELECTRIC,010120,23,261500,5,-14500,-5.25,210874,560138,30000000,210874,-5.25,37.65,0.70,0.70,55736618000,0.71,0.71,55736618000 +씨젠,096530,24,25250,2,1600,6.77,2050599,159123,52225994,2050599,6.77,1288.69,3.93,3.93,52716398400,4.00,4.00,52716398400 +POSCO홀딩스,005490,25,283000,2,1000,0.35,181903,1048438,82624377,181903,0.35,17.35,0.22,0.22,51226201000,0.22,0.22,51226201000 +오름테라퓨틱,475830,26,35800,2,2050,6.07,1408440,2901559,20929118,1408440,6.07,48.54,6.73,6.73,49997081350,6.67,6.67,49997081350 +한화시스템,272210,27,32450,5,-1050,-3.13,1451604,7133132,188919389,1451604,-3.13,20.35,0.77,0.77,48415050250,0.79,0.79,48415050250 +포스코인터내셔널,047050,28,48700,2,2150,4.62,992721,2260107,175922788,992721,4.62,43.92,0.56,0.56,47617123500,0.56,0.56,47617123500 +에코프로비엠,247540,29,139300,2,1900,1.38,336746,722478,97801344,336746,1.38,46.61,0.34,0.34,46503726300,0.34,0.34,46503726300 +TIGER 미국S&P500,360750,30,21520,5,-295,-1.35,2141366,5554041,374200000,2141366,-1.35,38.56,0.57,0.57,46152055520,0.57,0.57,46152055520 diff --git a/top30/20250224/top30-tv-20250224-100001.csv b/top30/20250224/top30-tv-20250224-100001.csv new file mode 100644 index 000000000000..68d6914a9210 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HMM,011200,1,21250,2,2580,13.82,15557041,1438535,881039496,15557041,13.82,1081.45,1.77,1.77,324446027380,1.73,1.73,324446027380 +삼성전자,005930,2,57300,5,-900,-1.55,5574226,22198428,5969782550,5574226,-1.55,25.11,0.09,0.09,320150667000,0.09,0.09,320150667000 +위너스,479960,3,28400,2,19900,234.12,9971620,0,6851000,9971620,234.12,0.00,145.55,145.55,257987816150,132.59,132.59,257987816150 +한화오션,042660,4,69900,5,-3100,-4.25,3138242,5729692,306413394,3138242,-4.25,54.77,1.02,1.02,229012350000,1.07,1.07,229012350000 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1065306,2601151,728002365,1065306,-3.82,40.96,0.15,0.15,215486091000,0.15,0.15,215486091000 +두산에너빌리티,034020,6,27550,5,-1400,-4.84,5236249,10117896,640561146,5236249,-4.84,51.75,0.82,0.82,147112381100,0.83,0.83,147112381100 +금양,001570,7,21500,2,2310,12.04,6247045,12677978,63967196,6247045,12.04,49.27,9.77,9.77,134443138760,9.78,9.78,134443138760 +KODEX 200선물인버스2X,252670,8,2175,2,55,2.59,51688302,119437064,642700000,51688302,2.59,43.28,8.04,8.04,111484347500,7.98,7.98,111484347500 +원익홀딩스,030530,9,4490,2,150,3.46,23669883,23480004,77237981,23669883,3.46,100.81,30.65,30.65,106040195220,30.58,30.58,106040195220 +삼성중공업,010140,10,13220,5,-150,-1.12,7517060,13079911,880000000,7517060,-1.12,57.47,0.85,0.85,101343275800,0.87,0.87,101343275800 +한화에어로스페이스,012450,11,657000,5,-3000,-0.45,148890,562770,45581161,148890,-0.45,26.46,0.33,0.33,98251767000,0.33,0.33,98251767000 +삼성공조,006660,12,16090,2,2570,19.01,6147699,780431,8126314,6147699,19.01,787.73,75.65,75.65,98106576840,75.03,75.03,98106576840 +실리콘투,257720,13,35500,2,1700,5.03,2314016,1704682,61171908,2314016,5.03,135.74,3.78,3.78,82202537650,3.79,3.79,82202537650 +오리엔트정공,065500,14,6970,2,1050,17.74,11781279,4916358,31742912,11781279,17.74,239.63,37.11,37.11,81403236300,36.79,36.79,81403236300 +GST,083450,15,22250,2,1400,6.71,3600088,902942,18430000,3600088,6.71,398.71,19.53,19.53,81397839500,19.85,19.85,81397839500 +KODEX 레버리지,122630,16,16325,5,-435,-2.60,4879385,10899373,125100000,4879385,-2.60,44.77,3.90,3.90,80163556725,3.93,3.93,80163556725 +레인보우로보틱스,277810,17,393500,5,-11000,-2.72,190344,1289249,19399858,190344,-2.72,14.76,0.98,0.98,75783770500,0.99,0.99,75783770500 +HD현대중공업,329180,18,296000,5,-5000,-1.66,236852,638838,88773116,236852,-1.66,37.08,0.27,0.27,72011889000,0.27,0.27,72011889000 +KODEX 코스닥150레버리지,233740,19,8695,5,-220,-2.47,8203563,16686251,191800000,8203563,-2.47,49.16,4.28,4.28,71883332610,4.31,4.31,71883332610 +삼성SDI,006400,20,240500,2,9000,3.89,293597,382424,68764530,293597,3.89,76.77,0.43,0.43,69910076500,0.42,0.42,69910076500 +포스코퓨처엠,003670,21,153000,2,7300,5.01,430649,555463,77463220,430649,5.01,77.53,0.56,0.56,65002049100,0.55,0.55,65002049100 +흥아해운,003280,22,1950,2,155,8.64,30876538,1923889,240424899,30876538,8.64,1604.90,12.84,12.84,60399588511,12.88,12.88,60399588511 +LS ELECTRIC,010120,23,261000,5,-15000,-5.43,223663,560138,30000000,223663,-5.43,39.93,0.75,0.75,59085157500,0.75,0.75,59085157500 +에코프로머티,450080,24,99200,2,3300,3.44,580419,917000,69738568,580419,3.44,63.30,0.83,0.83,56948642500,0.82,0.82,56948642500 +오름테라퓨틱,475830,25,34800,2,1050,3.11,1603984,2901559,20929118,1603984,3.11,55.28,7.66,7.66,56871566100,7.81,7.81,56871566100 +씨젠,096530,26,25050,2,1400,5.92,2210888,159123,52225994,2210888,5.92,1389.42,4.23,4.23,56731023100,4.34,4.34,56731023100 +한화시스템,272210,27,32100,5,-1400,-4.18,1680991,7133132,188919389,1680991,-4.18,23.57,0.89,0.89,55834123750,0.92,0.92,55834123750 +모티브링크,463480,28,18960,5,-2040,-9.71,2768206,29834416,12390358,2768206,-9.71,9.28,22.34,22.34,54662244720,23.27,23.27,54662244720 +POSCO홀딩스,005490,29,282000,3,0,0.00,192665,1048438,82624377,192665,0.00,18.38,0.23,0.23,54262520000,0.23,0.23,54262520000 +TIGER 미국S&P500,360750,30,21535,5,-280,-1.28,2417228,5554041,374200000,2417228,-1.28,43.52,0.65,0.65,52088359095,0.65,0.65,52088359095 diff --git a/top30/20250224/top30-tv-20250224-101002.csv b/top30/20250224/top30-tv-20250224-101002.csv new file mode 100644 index 000000000000..4f3964d5e3b8 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-700,-1.20,6262343,22198428,5969782550,6262343,-1.20,28.21,0.10,0.10,359622912100,0.10,0.10,359622912100 +HMM,011200,2,20900,2,2230,11.94,16658946,1438535,881039496,16658946,11.94,1158.05,1.89,1.89,347513891380,1.89,1.89,347513891380 +위너스,479960,3,29850,2,21350,251.18,12057060,0,6851000,12057060,251.18,0.00,175.99,175.99,319755378350,156.36,156.36,319755378350 +한화오션,042660,4,71200,5,-1800,-2.47,3369527,5729692,306413394,3369527,-2.47,58.81,1.10,1.10,245342596200,1.12,1.12,245342596200 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1143667,2601151,728002365,1143667,-3.82,43.97,0.16,0.16,231278229000,0.16,0.16,231278229000 +두산에너빌리티,034020,6,27700,5,-1250,-4.32,5637826,10117896,640561146,5637826,-4.32,55.72,0.88,0.88,158198528550,0.89,0.89,158198528550 +금양,001570,7,21500,2,2310,12.04,6517765,12677978,63967196,6517765,12.04,51.41,10.19,10.19,140305762610,10.20,10.20,140305762610 +KODEX 200선물인버스2X,252670,8,2165,2,45,2.12,53688970,119437064,642700000,53688970,2.12,44.95,8.35,8.35,115822704405,8.32,8.32,115822704405 +원익홀딩스,030530,9,4485,2,145,3.34,25496353,23480004,77237981,25496353,3.34,108.59,33.01,33.01,114361414000,33.01,33.01,114361414000 +삼성중공업,010140,10,13380,2,10,0.07,7895025,13079911,880000000,7895025,0.07,60.36,0.90,0.90,106363071590,0.90,0.90,106363071590 +한화에어로스페이스,012450,11,657000,5,-3000,-0.45,155796,562770,45581161,155796,-0.45,27.68,0.34,0.34,102797200000,0.34,0.34,102797200000 +삼성공조,006660,12,15950,2,2430,17.97,6362691,780431,8126314,6362691,17.97,815.28,78.30,78.30,101552091370,78.35,78.35,101552091370 +실리콘투,257720,13,35450,2,1650,4.88,2417352,1704682,61171908,2417352,4.88,141.81,3.95,3.95,85840716650,3.96,3.96,85840716650 +오리엔트정공,065500,14,6880,2,960,16.22,12263853,4916358,31742912,12263853,16.22,249.45,38.63,38.63,84756185530,38.81,38.81,84756185530 +KODEX 레버리지,122630,15,16380,5,-380,-2.27,5154638,10899373,125100000,5154638,-2.27,47.29,4.12,4.12,84664142830,4.13,4.13,84664142830 +GST,083450,16,22150,2,1300,6.24,3708170,902942,18430000,3708170,6.24,410.68,20.12,20.12,83787523250,20.52,20.52,83787523250 +레인보우로보틱스,277810,17,395500,5,-9000,-2.22,199904,1289249,19399858,199904,-2.22,15.51,1.03,1.03,79549812500,1.04,1.04,79549812500 +에코프로머티,450080,18,102500,2,6600,6.88,800458,917000,69738568,800458,6.88,87.29,1.15,1.15,79221247700,1.11,1.11,79221247700 +KODEX 코스닥150레버리지,233740,19,8760,5,-155,-1.74,8891923,16686251,191800000,8891923,-1.74,53.29,4.64,4.64,77888998435,4.64,4.64,77888998435 +삼성SDI,006400,20,242000,2,10500,4.54,314120,382424,68764530,314120,4.54,82.14,0.46,0.46,74865337500,0.45,0.45,74865337500 +HD현대중공업,329180,21,301000,3,0,0.00,246272,638838,88773116,246272,0.00,38.55,0.28,0.28,74825044000,0.28,0.28,74825044000 +포스코퓨처엠,003670,22,154200,2,8500,5.83,476698,555463,77463220,476698,5.83,85.82,0.62,0.62,72116819600,0.60,0.60,72116819600 +흥아해운,003280,23,1926,2,131,7.30,32219756,1923889,240424899,32219756,7.30,1674.72,13.40,13.40,62984923962,13.60,13.60,62984923962 +LS ELECTRIC,010120,24,263000,5,-13000,-4.71,234494,560138,30000000,234494,-4.71,41.86,0.78,0.78,61919419500,0.78,0.78,61919419500 +모티브링크,463480,25,19270,5,-1730,-8.24,3044695,29834416,12390358,3044695,-8.24,10.21,24.57,24.57,59964230860,25.11,25.11,59964230860 +오름테라퓨틱,475830,26,35000,2,1250,3.70,1687537,2901559,20929118,1687537,3.70,58.16,8.06,8.06,59771920100,8.16,8.16,59771920100 +한화시스템,272210,27,32650,5,-850,-2.54,1777148,7133132,188919389,1777148,-2.54,24.91,0.94,0.94,58938132050,0.96,0.96,58938132050 +씨젠,096530,28,24950,2,1300,5.50,2280374,159123,52225994,2280374,5.50,1433.09,4.37,4.37,58466261300,4.49,4.49,58466261300 +에코프로비엠,247540,29,141000,2,3600,2.62,420157,722478,97801344,420157,2.62,58.15,0.43,0.43,58177670800,0.42,0.42,58177670800 +POSCO홀딩스,005490,30,283000,2,1000,0.35,206258,1048438,82624377,206258,0.35,19.67,0.25,0.25,58110374000,0.25,0.25,58110374000 diff --git a/top30/20250224/top30-tv-20250224-102002.csv b/top30/20250224/top30-tv-20250224-102002.csv new file mode 100644 index 000000000000..b34fcdc9f69b --- /dev/null +++ b/top30/20250224/top30-tv-20250224-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,6565066,22198428,5969782550,6565066,-1.55,29.57,0.11,0.11,377013653900,0.11,0.11,377013653900 +HMM,011200,2,21050,2,2380,12.75,17188451,1438535,881039496,17188451,12.75,1194.86,1.95,1.95,358629128830,1.93,1.93,358629128830 +위너스,479960,3,29050,2,20550,241.76,12888984,0,6851000,12888984,241.76,0.00,188.13,188.13,344164723300,172.93,172.93,344164723300 +한화오션,042660,4,71000,5,-2000,-2.74,3516450,5729692,306413394,3516450,-2.74,61.37,1.15,1.15,255791289200,1.18,1.18,255791289200 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1175337,2601151,728002365,1175337,-3.82,45.19,0.16,0.16,237666296000,0.16,0.16,237666296000 +두산에너빌리티,034020,6,27800,5,-1150,-3.97,5916856,10117896,640561146,5916856,-3.97,58.48,0.92,0.92,165967908250,0.93,0.93,165967908250 +금양,001570,7,21250,2,2060,10.73,6868940,12677978,63967196,6868940,10.73,54.18,10.74,10.74,147817590410,10.87,10.87,147817590410 +KODEX 200선물인버스2X,252670,8,2170,2,50,2.36,58255590,119437064,642700000,58255590,2.36,48.78,9.06,9.06,125709642015,9.01,9.01,125709642015 +원익홀딩스,030530,9,4525,2,185,4.26,26350601,23480004,77237981,26350601,4.26,112.23,34.12,34.12,118223944755,33.83,33.83,118223944755 +삼성중공업,010140,10,13390,2,20,0.15,8298997,13079911,880000000,8298997,0.15,63.45,0.94,0.94,111772718380,0.95,0.95,111772718380 +한화에어로스페이스,012450,11,658000,5,-2000,-0.30,165130,562770,45581161,165130,-0.30,29.34,0.36,0.36,108939498000,0.36,0.36,108939498000 +삼성공조,006660,12,15990,2,2470,18.27,6444826,780431,8126314,6444826,18.27,825.80,79.31,79.31,102866808130,79.16,79.16,102866808130 +KODEX 레버리지,122630,13,16365,5,-395,-2.36,5487215,10899373,125100000,5487215,-2.36,50.34,4.39,4.39,90109292565,4.40,4.40,90109292565 +오리엔트정공,065500,14,7010,2,1090,18.41,12953682,4916358,31742912,12953682,18.41,263.48,40.81,40.81,89581035150,40.26,40.26,89581035150 +에코프로머티,450080,15,100800,2,4900,5.11,896996,917000,69738568,896996,5.11,97.82,1.29,1.29,89023342400,1.27,1.27,89023342400 +실리콘투,257720,16,35350,2,1550,4.59,2448926,1704682,61171908,2448926,4.59,143.66,4.00,4.00,86957235200,4.02,4.02,86957235200 +GST,083450,17,22350,2,1500,7.19,3751097,902942,18430000,3751097,7.19,415.43,20.35,20.35,84742147700,20.57,20.57,84742147700 +KODEX 코스닥150레버리지,233740,18,8740,5,-175,-1.96,9515190,16686251,191800000,9515190,-1.96,57.02,4.96,4.96,83350564460,4.97,4.97,83350564460 +레인보우로보틱스,277810,19,394500,5,-10000,-2.47,208549,1289249,19399858,208549,-2.47,16.18,1.08,1.08,82961081500,1.08,1.08,82961081500 +삼성SDI,006400,20,239500,2,8000,3.46,331519,382424,68764530,331519,3.46,86.69,0.48,0.48,79056918000,0.48,0.48,79056918000 +HD현대중공업,329180,21,299000,5,-2000,-0.66,253897,638838,88773116,253897,-0.66,39.74,0.29,0.29,77109625500,0.29,0.29,77109625500 +포스코퓨처엠,003670,22,153900,2,8200,5.63,501045,555463,77463220,501045,5.63,90.20,0.65,0.65,75877846200,0.64,0.64,75877846200 +TIGER 미국S&P500,360750,23,21500,5,-315,-1.44,2980701,5554041,374200000,2980701,-1.44,53.67,0.80,0.80,64211126910,0.80,0.80,64211126910 +LS ELECTRIC,010120,24,262500,5,-13500,-4.89,243082,560138,30000000,243082,-4.89,43.40,0.81,0.81,64177698000,0.81,0.81,64177698000 +흥아해운,003280,25,1933,2,138,7.69,32646784,1923889,240424899,32646784,7.69,1696.92,13.58,13.58,63807512193,13.73,13.73,63807512193 +에코프로비엠,247540,26,139600,2,2200,1.60,450085,722478,97801344,450085,1.60,62.30,0.46,0.46,62381246500,0.46,0.46,62381246500 +모티브링크,463480,27,19250,5,-1750,-8.33,3164829,29834416,12390358,3164829,-8.33,10.61,25.54,25.54,62280754170,26.11,26.11,62280754170 +오름테라퓨틱,475830,28,35050,2,1300,3.85,1748436,2901559,20929118,1748436,3.85,60.26,8.35,8.35,61904953350,8.44,8.44,61904953350 +POSCO홀딩스,005490,29,282000,3,0,0.00,216657,1048438,82624377,216657,0.00,20.66,0.26,0.26,61050647000,0.26,0.26,61050647000 +포스코인터내셔널,047050,30,48900,2,2350,5.05,1267024,2260107,175922788,1267024,5.05,56.06,0.72,0.72,61007213550,0.71,0.71,61007213550 diff --git a/top30/20250224/top30-tv-20250224-103001.csv b/top30/20250224/top30-tv-20250224-103001.csv new file mode 100644 index 000000000000..1884d76e3b38 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,6691170,22198428,5969782550,6691170,-1.37,30.14,0.11,0.11,384246594000,0.11,0.11,384246594000 +HMM,011200,2,21150,2,2480,13.28,17709032,1438535,881039496,17709032,13.28,1231.05,2.01,2.01,369618553830,1.98,1.98,369618553830 +위너스,479960,3,29300,2,20800,244.71,13300696,0,6851000,13300696,244.71,0.00,194.14,194.14,356329681550,177.51,177.51,356329681550 +한화오션,042660,4,71700,5,-1300,-1.78,3640746,5729692,306413394,3640746,-1.78,63.54,1.19,1.19,264650517100,1.20,1.20,264650517100 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1216335,2601151,728002365,1216335,-3.82,46.76,0.17,0.17,245931685000,0.17,0.17,245931685000 +두산에너빌리티,034020,6,27900,5,-1050,-3.63,6056972,10117896,640561146,6056972,-3.63,59.86,0.95,0.95,169875036700,0.95,0.95,169875036700 +금양,001570,7,21800,2,2610,13.60,7116421,12677978,63967196,7116421,13.60,56.13,11.13,11.13,153147545410,10.98,10.98,153147545410 +원익홀딩스,030530,8,4340,3,0,0.00,30372278,23480004,77237981,30372278,0.00,129.35,39.32,39.32,136296343465,40.66,40.66,136296343465 +KODEX 200선물인버스2X,252670,9,2165,2,45,2.12,59156478,119437064,642700000,59156478,2.12,49.53,9.20,9.20,127660358170,9.17,9.17,127660358170 +한화에어로스페이스,012450,10,666000,2,6000,0.91,180029,562770,45581161,180029,0.91,31.99,0.39,0.39,118819944000,0.39,0.39,118819944000 +삼성중공업,010140,11,13440,2,70,0.52,8526688,13079911,880000000,8526688,0.52,65.19,0.97,0.97,114826021590,0.97,0.97,114826021590 +삼성공조,006660,12,15980,2,2460,18.20,6503309,780431,8126314,6503309,18.20,833.30,80.03,80.03,103803330760,79.94,79.94,103803330760 +에코프로머티,450080,13,101300,2,5400,5.63,944335,917000,69738568,944335,5.63,102.98,1.35,1.35,93791568300,1.33,1.33,93791568300 +오리엔트정공,065500,14,6930,2,1010,17.06,13429299,4916358,31742912,13429299,17.06,273.16,42.31,42.31,92887074060,42.23,42.23,92887074060 +KODEX 레버리지,122630,15,16380,5,-380,-2.27,5651755,10899373,125100000,5651755,-2.27,51.85,4.52,4.52,92803587330,4.53,4.53,92803587330 +실리콘투,257720,16,35400,2,1600,4.73,2475449,1704682,61171908,2475449,4.73,145.21,4.05,4.05,87892353050,4.06,4.06,87892353050 +레인보우로보틱스,277810,17,393000,5,-11500,-2.84,220922,1289249,19399858,220922,-2.84,17.14,1.14,1.14,87827971500,1.15,1.15,87827971500 +KODEX 코스닥150레버리지,233740,18,8770,5,-145,-1.63,9800566,16686251,191800000,9800566,-1.63,58.73,5.11,5.11,85847199960,5.10,5.10,85847199960 +GST,083450,19,22100,2,1250,6.00,3793160,902942,18430000,3793160,6.00,420.09,20.58,20.58,85678687000,21.04,21.04,85678687000 +삼성SDI,006400,20,239500,2,8000,3.46,348576,382424,68764530,348576,3.46,91.15,0.51,0.51,83136418500,0.50,0.50,83136418500 +HD현대중공업,329180,21,302500,2,1500,0.50,263891,638838,88773116,263891,0.50,41.31,0.30,0.30,80117618000,0.30,0.30,80117618000 +포스코퓨처엠,003670,22,153300,2,7600,5.22,518218,555463,77463220,518218,5.22,93.29,0.67,0.67,78509837800,0.66,0.66,78509837800 +TIGER 미국S&P500,360750,23,21490,5,-325,-1.49,3085388,5554041,374200000,3085388,-1.49,55.55,0.82,0.82,66460872885,0.83,0.83,66460872885 +LS ELECTRIC,010120,24,264000,5,-12000,-4.35,251291,560138,30000000,251291,-4.35,44.86,0.84,0.84,66338023000,0.84,0.84,66338023000 +모티브링크,463480,25,18950,5,-2050,-9.76,3331970,29834416,12390358,3331970,-9.76,11.17,26.89,26.89,65457140950,27.88,27.88,65457140950 +에코프로비엠,247540,26,139700,2,2300,1.67,466215,722478,97801344,466215,1.67,64.53,0.48,0.48,64630217200,0.47,0.47,64630217200 +흥아해운,003280,27,1942,2,147,8.19,33037847,1923889,240424899,33037847,8.19,1717.24,13.74,13.74,64563967254,13.83,13.83,64563967254 +POSCO홀딩스,005490,28,281500,5,-500,-0.18,227855,1048438,82624377,227855,-0.18,21.73,0.28,0.28,64199933000,0.28,0.28,64199933000 +포스코인터내셔널,047050,29,49150,2,2600,5.59,1322880,2260107,175922788,1322880,5.59,58.53,0.75,0.75,63739120850,0.74,0.74,63739120850 +한화시스템,272210,30,32700,5,-800,-2.39,1903744,7133132,188919389,1903744,-2.39,26.69,1.01,1.01,63047709650,1.02,1.02,63047709650 diff --git a/top30/20250224/top30-tv-20250224-104002.csv b/top30/20250224/top30-tv-20250224-104002.csv new file mode 100644 index 000000000000..6e7b030f3b1f --- /dev/null +++ b/top30/20250224/top30-tv-20250224-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1000,-1.72,7180606,22198428,5969782550,7180606,-1.72,32.35,0.12,0.12,412268157900,0.12,0.12,412268157900 +위너스,479960,2,29450,2,20950,246.47,14049553,0,6851000,14049553,246.47,0.00,205.07,205.07,378687889800,187.69,187.69,378687889800 +HMM,011200,3,21200,2,2530,13.55,18035725,1438535,881039496,18035725,13.55,1253.76,2.05,2.05,376508747830,2.02,2.02,376508747830 +한화오션,042660,4,72100,5,-900,-1.23,3853830,5729692,306413394,3853830,-1.23,67.26,1.26,1.26,279947215600,1.27,1.27,279947215600 +SK하이닉스,000660,5,201000,5,-8500,-4.06,1286324,2601151,728002365,1286324,-4.06,49.45,0.18,0.18,260029596000,0.18,0.18,260029596000 +두산에너빌리티,034020,6,27950,5,-1000,-3.45,6186332,10117896,640561146,6186332,-3.45,61.14,0.97,0.97,173481264100,0.97,0.97,173481264100 +금양,001570,7,21700,2,2510,13.08,7380044,12677978,63967196,7380044,13.08,58.21,11.54,11.54,158893515710,11.45,11.45,158893515710 +원익홀딩스,030530,8,4330,5,-10,-0.23,30890592,23480004,77237981,30890592,-0.23,131.56,39.99,39.99,138557343100,41.43,41.43,138557343100 +삼성중공업,010140,9,13660,2,290,2.17,9733186,13079911,880000000,9733186,2.17,74.41,1.11,1.11,131247881420,1.09,1.09,131247881420 +KODEX 200선물인버스2X,252670,10,2170,2,50,2.36,60545686,119437064,642700000,60545686,2.36,50.69,9.42,9.42,130674433015,9.37,9.37,130674433015 +한화에어로스페이스,012450,11,664000,2,4000,0.61,187896,562770,45581161,187896,0.61,33.39,0.41,0.41,124049128000,0.41,0.41,124049128000 +삼성공조,006660,12,15700,2,2180,16.12,6721617,780431,8126314,6721617,16.12,861.27,82.71,82.71,107244813440,84.06,84.06,107244813440 +에코프로머티,450080,13,99800,2,3900,4.07,993335,917000,69738568,993335,4.07,108.32,1.42,1.42,98698001900,1.42,1.42,98698001900 +오리엔트정공,065500,14,6760,2,840,14.19,14052259,4916358,31742912,14052259,14.19,285.83,44.27,44.27,97137490550,45.27,45.27,97137490550 +KODEX 레버리지,122630,15,16350,5,-410,-2.45,5877350,10899373,125100000,5877350,-2.45,53.92,4.70,4.70,96492211055,4.72,4.72,96492211055 +레인보우로보틱스,277810,16,394500,5,-10000,-2.47,227198,1289249,19399858,227198,-2.47,17.62,1.17,1.17,90295258500,1.18,1.18,90295258500 +실리콘투,257720,17,35450,2,1650,4.88,2525846,1704682,61171908,2525846,4.88,148.17,4.13,4.13,89677039600,4.14,4.14,89677039600 +KODEX 코스닥150레버리지,233740,18,8730,5,-185,-2.08,10108874,16686251,191800000,10108874,-2.08,60.58,5.27,5.27,88538884540,5.29,5.29,88538884540 +GST,083450,19,21900,2,1050,5.04,3885492,902942,18430000,3885492,5.04,430.31,21.08,21.08,87709587350,21.73,21.73,87709587350 +모티브링크,463480,20,19720,5,-1280,-6.10,4381258,29834416,12390358,4381258,-6.10,14.69,35.36,35.36,86122303150,35.25,35.25,86122303150 +삼성SDI,006400,21,239000,2,7500,3.24,356299,382424,68764530,356299,3.24,93.17,0.52,0.52,84984008000,0.52,0.52,84984008000 +HD현대중공업,329180,22,302500,2,1500,0.50,274334,638838,88773116,274334,0.50,42.94,0.31,0.31,83270822500,0.31,0.31,83270822500 +포스코퓨처엠,003670,23,152500,2,6800,4.67,531282,555463,77463220,531282,4.67,95.65,0.69,0.69,80504522800,0.68,0.68,80504522800 +TIGER 미국S&P500,360750,24,21495,5,-320,-1.47,3217602,5554041,374200000,3217602,-1.47,57.93,0.86,0.86,69301821225,0.86,0.86,69301821225 +LS ELECTRIC,010120,25,264000,5,-12000,-4.35,257336,560138,30000000,257336,-4.35,45.94,0.86,0.86,67930484500,0.86,0.86,67930484500 +에코프로비엠,247540,26,138700,2,1300,0.95,486187,722478,97801344,486187,0.95,67.29,0.50,0.50,67406809600,0.50,0.50,67406809600 +POSCO홀딩스,005490,27,281500,5,-500,-0.18,237015,1048438,82624377,237015,-0.18,22.61,0.29,0.29,66775104500,0.29,0.29,66775104500 +한화시스템,272210,28,32600,5,-900,-2.69,2003280,7133132,188919389,2003280,-2.69,28.08,1.06,1.06,66293696250,1.08,1.08,66293696250 +포스코인터내셔널,047050,29,48950,2,2400,5.16,1374402,2260107,175922788,1374402,5.16,60.81,0.78,0.78,66262941900,0.77,0.77,66262941900 +흥아해운,003280,30,1950,2,155,8.64,33437603,1923889,240424899,33437603,8.64,1738.02,13.91,13.91,65340372041,13.94,13.94,65340372041 diff --git a/top30/20250224/top30-tv-20250224-105002.csv b/top30/20250224/top30-tv-20250224-105002.csv new file mode 100644 index 000000000000..ec5b731a2490 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,7325174,22198428,5969782550,7325174,-1.55,33.00,0.12,0.12,420543981900,0.12,0.12,420543981900 +위너스,479960,2,29750,2,21250,250.00,14331471,0,6851000,14331471,250.00,0.00,209.19,209.19,387069891100,189.91,189.91,387069891100 +HMM,011200,3,21200,2,2530,13.55,18386934,1438535,881039496,18386934,13.55,1278.17,2.09,2.09,383946641380,2.06,2.06,383946641380 +한화오션,042660,4,72500,5,-500,-0.68,4006752,5729692,306413394,4006752,-0.68,69.93,1.31,1.31,291001778700,1.31,1.31,291001778700 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1344724,2601151,728002365,1344724,-3.82,51.70,0.18,0.18,271795565500,0.19,0.19,271795565500 +두산에너빌리티,034020,6,28100,5,-850,-2.94,6521853,10117896,640561146,6521853,-2.94,64.46,1.02,1.02,182910434450,1.02,1.02,182910434450 +삼성중공업,010140,7,13990,2,620,4.64,12611261,13079911,880000000,12611261,4.64,96.42,1.43,1.43,171055099880,1.39,1.39,171055099880 +금양,001570,8,21550,2,2360,12.30,7497793,12677978,63967196,7497793,12.30,59.14,11.72,11.72,161453256510,11.71,11.71,161453256510 +원익홀딩스,030530,9,4345,2,5,0.12,31172067,23480004,77237981,31172067,0.12,132.76,40.36,40.36,139779959345,41.65,41.65,139779959345 +KODEX 200선물인버스2X,252670,10,2160,2,40,1.89,61360080,119437064,642700000,61360080,1.89,51.37,9.55,9.55,132437584130,9.54,9.54,132437584130 +한화에어로스페이스,012450,11,666000,2,6000,0.91,200432,562770,45581161,200432,0.91,35.62,0.44,0.44,132407389000,0.44,0.44,132407389000 +삼성공조,006660,12,15750,2,2230,16.49,6812378,780431,8126314,6812378,16.49,872.90,83.83,83.83,108667625240,84.90,84.90,108667625240 +KODEX 레버리지,122630,13,16380,5,-380,-2.27,6433897,10899373,125100000,6433897,-2.27,59.03,5.14,5.14,105612595200,5.15,5.15,105612595200 +에코프로머티,450080,14,100700,2,4800,5.01,1030172,917000,69738568,1030172,5.01,112.34,1.48,1.48,102380461200,1.46,1.46,102380461200 +오리엔트정공,065500,15,6710,2,790,13.34,14351801,4916358,31742912,14351801,13.34,291.92,45.21,45.21,99162211410,46.56,46.56,99162211410 +레인보우로보틱스,277810,16,396500,5,-8000,-1.98,241854,1289249,19399858,241854,-1.98,18.76,1.25,1.25,96120922000,1.25,1.25,96120922000 +모티브링크,463480,17,19650,5,-1350,-6.43,4702231,29834416,12390358,4702231,-6.43,15.76,37.95,37.95,92452168290,37.97,37.97,92452168290 +KODEX 코스닥150레버리지,233740,18,8750,5,-165,-1.85,10527883,16686251,191800000,10527883,-1.85,63.09,5.49,5.49,92203086190,5.49,5.49,92203086190 +실리콘투,257720,19,35400,2,1600,4.73,2557310,1704682,61171908,2557310,4.73,150.02,4.18,4.18,90791149100,4.19,4.19,90791149100 +GST,083450,20,21950,2,1100,5.28,3925838,902942,18430000,3925838,5.28,434.78,21.30,21.30,88593369000,21.90,21.90,88593369000 +삼성SDI,006400,21,238500,2,7000,3.02,370632,382424,68764530,370632,3.02,96.92,0.54,0.54,88400377000,0.54,0.54,88400377000 +HD현대중공업,329180,22,303500,2,2500,0.83,282593,638838,88773116,282593,0.83,44.24,0.32,0.32,85775829000,0.32,0.32,85775829000 +포스코퓨처엠,003670,23,152700,2,7000,4.80,545040,555463,77463220,545040,4.80,98.12,0.70,0.70,82602272800,0.70,0.70,82602272800 +TIGER 미국S&P500,360750,24,21470,5,-345,-1.58,3562244,5554041,374200000,3562244,-1.58,64.14,0.95,0.95,76700320970,0.95,0.95,76700320970 +포스코인터내셔널,047050,25,49450,2,2900,6.23,1514982,2260107,175922788,1514982,6.23,67.03,0.86,0.86,73218084250,0.84,0.84,73218084250 +LS ELECTRIC,010120,26,264500,5,-11500,-4.17,268288,560138,30000000,268288,-4.17,47.90,0.89,0.89,70830630500,0.89,0.89,70830630500 +에코프로비엠,247540,27,138900,2,1500,1.09,503801,722478,97801344,503801,1.09,69.73,0.52,0.52,69846054800,0.51,0.51,69846054800 +POSCO홀딩스,005490,28,281500,5,-500,-0.18,241981,1048438,82624377,241981,-0.18,23.08,0.29,0.29,68172628500,0.29,0.29,68172628500 +한화시스템,272210,29,32650,5,-850,-2.54,2026667,7133132,188919389,2026667,-2.54,28.41,1.07,1.07,67057947950,1.09,1.09,67057947950 +HD현대일렉트릭,267260,30,354000,5,-21000,-5.60,187465,182358,36047135,187465,-5.60,102.80,0.52,0.52,66828052500,0.52,0.52,66828052500 diff --git a/top30/20250224/top30-tv-20250224-110002.csv b/top30/20250224/top30-tv-20250224-110002.csv new file mode 100644 index 000000000000..276148d547be --- /dev/null +++ b/top30/20250224/top30-tv-20250224-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,7456234,22198428,5969782550,7456234,-1.55,33.59,0.12,0.12,428049007100,0.13,0.13,428049007100 +위너스,479960,2,28850,2,20350,239.41,14656235,0,6851000,14656235,239.41,0.00,213.93,213.93,396582837150,200.65,200.65,396582837150 +HMM,011200,3,21100,2,2430,13.02,18701202,1438535,881039496,18701202,13.02,1300.02,2.12,2.12,390591971030,2.10,2.10,390591971030 +한화오션,042660,4,73200,2,200,0.27,4181967,5729692,306413394,4181967,0.27,72.99,1.36,1.36,303772497700,1.35,1.35,303772497700 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1397219,2601151,728002365,1397219,-3.82,53.72,0.19,0.19,282375858500,0.19,0.19,282375858500 +삼성중공업,010140,6,14070,2,700,5.24,15478960,13079911,880000000,15478960,5.24,118.34,1.76,1.76,211298120610,1.71,1.71,211298120610 +두산에너빌리티,034020,7,28150,5,-800,-2.76,6641587,10117896,640561146,6641587,-2.76,65.64,1.04,1.04,186273004900,1.03,1.03,186273004900 +금양,001570,8,21400,2,2210,11.52,7649096,12677978,63967196,7649096,11.52,60.33,11.96,11.96,164701006260,12.03,12.03,164701006260 +한화에어로스페이스,012450,9,671000,2,11000,1.67,227477,562770,45581161,227477,1.67,40.42,0.50,0.50,150547777000,0.49,0.49,150547777000 +원익홀딩스,030530,10,4260,5,-80,-1.84,31950351,23480004,77237981,31950351,-1.84,136.07,41.37,41.37,143109756755,43.49,43.49,143109756755 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,63664205,119437064,642700000,63664205,2.12,53.30,9.91,9.91,137426091265,9.88,9.88,137426091265 +삼성공조,006660,12,15600,2,2080,15.38,6916585,780431,8126314,6916585,15.38,886.25,85.11,85.11,110300297830,87.01,87.01,110300297830 +KODEX 레버리지,122630,13,16380,5,-380,-2.27,6613219,10899373,125100000,6613219,-2.27,60.68,5.29,5.29,108548174850,5.30,5.30,108548174850 +에코프로머티,450080,14,99000,2,3100,3.23,1078132,917000,69738568,1078132,3.23,117.57,1.55,1.55,107142396900,1.55,1.55,107142396900 +오리엔트정공,065500,15,6740,2,820,13.85,14601115,4916358,31742912,14601115,13.85,296.99,46.00,46.00,100843638560,47.13,47.13,100843638560 +레인보우로보틱스,277810,16,400000,5,-4500,-1.11,253200,1289249,19399858,253200,-1.11,19.64,1.31,1.31,100650837500,1.30,1.30,100650837500 +KODEX 코스닥150레버리지,233740,17,8710,5,-205,-2.30,11123909,16686251,191800000,11123909,-2.30,66.67,5.80,5.80,97400022660,5.83,5.83,97400022660 +모티브링크,463480,18,19520,5,-1480,-7.05,4911062,29834416,12390358,4911062,-7.05,16.46,39.64,39.64,96523986250,39.91,39.91,96523986250 +실리콘투,257720,19,35150,2,1350,3.99,2614826,1704682,61171908,2614826,3.99,153.39,4.27,4.27,92815732400,4.32,4.32,92815732400 +삼성SDI,006400,20,238000,2,6500,2.81,383570,382424,68764530,383570,2.81,100.30,0.56,0.56,91477821000,0.56,0.56,91477821000 +HD현대중공업,329180,21,306500,2,5500,1.83,295438,638838,88773116,295438,1.83,46.25,0.33,0.33,89695567000,0.33,0.33,89695567000 +GST,083450,22,21950,2,1100,5.28,3960933,902942,18430000,3960933,5.28,438.67,21.49,21.49,89364515850,22.09,22.09,89364515850 +포스코퓨처엠,003670,23,150700,2,5000,3.43,576723,555463,77463220,576723,3.43,103.83,0.74,0.74,87398966900,0.75,0.75,87398966900 +TIGER 미국S&P500,360750,24,21470,5,-345,-1.58,3713674,5554041,374200000,3713674,-1.58,66.86,0.99,0.99,79950894965,1.00,1.00,79950894965 +포스코인터내셔널,047050,25,49150,2,2600,5.59,1591075,2260107,175922788,1591075,5.59,70.40,0.90,0.90,76957550100,0.89,0.89,76957550100 +에코프로비엠,247540,26,137500,2,100,0.07,531640,722478,97801344,531640,0.07,73.59,0.54,0.54,73684700200,0.55,0.55,73684700200 +LS ELECTRIC,010120,27,266500,5,-9500,-3.44,278795,560138,30000000,278795,-3.44,49.77,0.93,0.93,73622910000,0.92,0.92,73622910000 +POSCO홀딩스,005490,28,280000,5,-2000,-0.71,255450,1048438,82624377,255450,-0.71,24.36,0.31,0.31,71953511500,0.31,0.31,71953511500 +한화시스템,272210,29,32850,5,-650,-1.94,2085826,7133132,188919389,2085826,-1.94,29.24,1.10,1.10,68999974950,1.11,1.11,68999974950 +HD현대일렉트릭,267260,30,354500,5,-20500,-5.47,192648,182358,36047135,192648,-5.47,105.64,0.53,0.53,68663002000,0.54,0.54,68663002000 diff --git a/top30/20250224/top30-tv-20250224-111002.csv b/top30/20250224/top30-tv-20250224-111002.csv new file mode 100644 index 000000000000..22c1f7c596e1 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,7786694,22198428,5969782550,7786694,-1.37,35.08,0.13,0.13,446973120700,0.13,0.13,446973120700 +위너스,479960,2,28950,2,20450,240.59,15055873,0,6851000,15055873,240.59,0.00,219.76,219.76,408120452400,205.77,205.77,408120452400 +HMM,011200,3,21000,2,2330,12.48,19024373,1438535,881039496,19024373,12.48,1322.48,2.16,2.16,397373356530,2.15,2.15,397373356530 +한화오션,042660,4,73000,3,0,0.00,4319922,5729692,306413394,4319922,0.00,75.40,1.41,1.41,313831998800,1.40,1.40,313831998800 +SK하이닉스,000660,5,202000,5,-7500,-3.58,1454504,2601151,728002365,1454504,-3.58,55.92,0.20,0.20,293911099500,0.20,0.20,293911099500 +삼성중공업,010140,6,14110,2,740,5.53,17121011,13079911,880000000,17121011,5.53,130.90,1.95,1.95,234403217680,1.89,1.89,234403217680 +두산에너빌리티,034020,7,28200,5,-750,-2.59,6814081,10117896,640561146,6814081,-2.59,67.35,1.06,1.06,191133329800,1.06,1.06,191133329800 +금양,001570,8,21150,2,1960,10.21,7835829,12677978,63967196,7835829,10.21,61.81,12.25,12.25,168668809260,12.47,12.47,168668809260 +한화에어로스페이스,012450,9,669000,2,9000,1.36,238421,562770,45581161,238421,1.36,42.37,0.52,0.52,157880625000,0.52,0.52,157880625000 +원익홀딩스,030530,10,4245,5,-95,-2.19,32343059,23480004,77237981,32343059,-2.19,137.75,41.87,41.87,144776202965,44.16,44.16,144776202965 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,64256228,119437064,642700000,64256228,2.12,53.80,10.00,10.00,138708096275,9.97,9.97,138708096275 +KODEX 레버리지,122630,12,16395,5,-365,-2.18,6967209,10899373,125100000,6967209,-2.18,63.92,5.57,5.57,114340063045,5.57,5.57,114340063045 +삼성공조,006660,13,15790,2,2270,16.79,6966808,780431,8126314,6966808,16.79,892.69,85.73,85.73,111086103750,86.57,86.57,111086103750 +에코프로머티,450080,14,99200,2,3300,3.44,1103092,917000,69738568,1103092,3.44,120.29,1.58,1.58,109611856700,1.58,1.58,109611856700 +레인보우로보틱스,277810,15,400000,5,-4500,-1.11,267484,1289249,19399858,267484,-1.11,20.75,1.38,1.38,106386797000,1.37,1.37,106386797000 +오리엔트정공,065500,16,6850,2,930,15.71,14849676,4916358,31742912,14849676,15.71,302.05,46.78,46.78,102539502250,47.16,47.16,102539502250 +KODEX 코스닥150레버리지,233740,17,8745,5,-170,-1.91,11515578,16686251,191800000,11515578,-1.91,69.01,6.00,6.00,100819392230,6.01,6.01,100819392230 +모티브링크,463480,18,19490,5,-1510,-7.19,5010797,29834416,12390358,5010797,-7.19,16.80,40.44,40.44,98464996060,40.77,40.77,98464996060 +실리콘투,257720,19,35300,2,1500,4.44,2640966,1704682,61171908,2640966,4.44,154.92,4.32,4.32,93737504050,4.34,4.34,93737504050 +HD현대중공업,329180,20,306000,2,5000,1.66,308474,638838,88773116,308474,1.66,48.29,0.35,0.35,93688632000,0.34,0.34,93688632000 +삼성SDI,006400,21,238000,2,6500,2.81,390475,382424,68764530,390475,2.81,102.11,0.57,0.57,93119336500,0.57,0.57,93119336500 +GST,083450,22,21800,2,950,4.56,4064017,902942,18430000,4064017,4.56,450.09,22.05,22.05,91604413000,22.80,22.80,91604413000 +포스코퓨처엠,003670,23,151100,2,5400,3.71,591371,555463,77463220,591371,3.71,106.46,0.76,0.76,89610562900,0.77,0.77,89610562900 +TIGER 미국S&P500,360750,24,21465,5,-350,-1.60,3815776,5554041,374200000,3815776,-1.60,68.70,1.02,1.02,82141749440,1.02,1.02,82141749440 +포스코인터내셔널,047050,25,49600,2,3050,6.55,1661593,2260107,175922788,1661593,6.55,73.52,0.94,0.94,80447620200,0.92,0.92,80447620200 +LS ELECTRIC,010120,26,268500,5,-7500,-2.72,296433,560138,30000000,296433,-2.72,52.92,0.99,0.99,78342272000,0.97,0.97,78342272000 +에코프로비엠,247540,27,137900,2,500,0.36,542355,722478,97801344,542355,0.36,75.07,0.55,0.55,75159770000,0.56,0.56,75159770000 +POSCO홀딩스,005490,28,281000,5,-1000,-0.35,260955,1048438,82624377,260955,-0.35,24.89,0.32,0.32,73499625500,0.32,0.32,73499625500 +HD현대일렉트릭,267260,29,355000,5,-20000,-5.33,198695,182358,36047135,198695,-5.33,108.96,0.55,0.55,70806643000,0.55,0.55,70806643000 +한화시스템,272210,30,32850,5,-650,-1.94,2131413,7133132,188919389,2131413,-1.94,29.88,1.13,1.13,70498696800,1.14,1.14,70498696800 diff --git a/top30/20250224/top30-tv-20250224-112002.csv b/top30/20250224/top30-tv-20250224-112002.csv new file mode 100644 index 000000000000..a555794dcb55 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,7936689,22198428,5969782550,7936689,-1.37,35.75,0.13,0.13,455578520100,0.13,0.13,455578520100 +위너스,479960,2,29250,2,20750,244.12,15266639,0,6851000,15266639,244.12,0.00,222.84,222.84,414260892150,206.73,206.73,414260892150 +HMM,011200,3,20900,2,2230,11.94,19539514,1438535,881039496,19539514,11.94,1358.29,2.22,2.22,408112249030,2.22,2.22,408112249030 +한화오션,042660,4,73100,2,100,0.14,4403813,5729692,306413394,4403813,0.14,76.86,1.44,1.44,319963373200,1.43,1.43,319963373200 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1513153,2601151,728002365,1513153,-3.82,58.17,0.21,0.21,305735798500,0.21,0.21,305735798500 +삼성중공업,010140,6,14180,2,810,6.06,18895440,13079911,880000000,18895440,6.06,144.46,2.15,2.15,259536266380,2.08,2.08,259536266380 +두산에너빌리티,034020,7,28150,5,-800,-2.76,6886989,10117896,640561146,6886989,-2.76,68.07,1.08,1.08,193185227750,1.07,1.07,193185227750 +금양,001570,8,21350,2,2160,11.26,7912322,12677978,63967196,7912322,11.26,62.41,12.37,12.37,170300893460,12.47,12.47,170300893460 +한화에어로스페이스,012450,9,670000,2,10000,1.52,243586,562770,45581161,243586,1.52,43.28,0.53,0.53,161333146000,0.53,0.53,161333146000 +원익홀딩스,030530,10,4200,5,-140,-3.23,32899662,23480004,77237981,32899662,-3.23,140.12,42.60,42.60,147110419570,45.35,45.35,147110419570 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,65539824,119437064,642700000,65539824,1.89,54.87,10.20,10.20,141480454155,10.19,10.19,141480454155 +KODEX 레버리지,122630,12,16430,5,-330,-1.97,7623887,10899373,125100000,7623887,-1.97,69.95,6.09,6.09,125121913405,6.09,6.09,125121913405 +삼성공조,006660,13,15830,2,2310,17.09,7019237,780431,8126314,7019237,17.09,899.41,86.38,86.38,111914041320,87.00,87.00,111914041320 +에코프로머티,450080,14,100000,2,4100,4.28,1119028,917000,69738568,1119028,4.28,122.03,1.60,1.60,111198360000,1.59,1.59,111198360000 +레인보우로보틱스,277810,15,398000,5,-6500,-1.61,273772,1289249,19399858,273772,-1.61,21.23,1.41,1.41,108898299500,1.41,1.41,108898299500 +KODEX 코스닥150레버리지,233740,16,8775,5,-140,-1.57,12191341,16686251,191800000,12191341,-1.57,73.06,6.36,6.36,106743596325,6.34,6.34,106743596325 +오리엔트정공,065500,17,6930,2,1010,17.06,15282854,4916358,31742912,15282854,17.06,310.86,48.15,48.15,105539018380,47.98,47.98,105539018380 +모티브링크,463480,18,19170,5,-1830,-8.71,5171031,29834416,12390358,5171031,-8.71,17.33,41.73,41.73,101555643130,42.76,42.76,101555643130 +실리콘투,257720,19,35700,2,1900,5.62,2721990,1704682,61171908,2721990,5.62,159.68,4.45,4.45,96624150950,4.42,4.42,96624150950 +HD현대중공업,329180,20,307000,2,6000,1.99,317330,638838,88773116,317330,1.99,49.67,0.36,0.36,96401473500,0.35,0.35,96401473500 +삼성SDI,006400,21,238000,2,6500,2.81,398547,382424,68764530,398547,2.81,104.22,0.58,0.58,95036358000,0.58,0.58,95036358000 +포스코인터내셔널,047050,22,50200,2,3650,7.84,1910938,2260107,175922788,1910938,7.84,84.55,1.09,1.09,92913880300,1.05,1.05,92913880300 +GST,083450,23,21700,2,850,4.08,4088680,902942,18430000,4088680,4.08,452.82,22.18,22.18,92140640000,23.04,23.04,92140640000 +포스코퓨처엠,003670,24,152100,2,6400,4.39,598918,555463,77463220,598918,4.39,107.82,0.77,0.77,90754719600,0.77,0.77,90754719600 +TIGER 미국S&P500,360750,25,21475,5,-340,-1.56,3994491,5554041,374200000,3994491,-1.56,71.92,1.07,1.07,85976809940,1.07,1.07,85976809940 +LS ELECTRIC,010120,26,268500,5,-7500,-2.72,321558,560138,30000000,321558,-2.72,57.41,1.07,1.07,85111180000,1.06,1.06,85111180000 +에코프로비엠,247540,27,138700,2,1300,0.95,549536,722478,97801344,549536,0.95,76.06,0.56,0.56,76152912800,0.56,0.56,76152912800 +POSCO홀딩스,005490,28,282000,3,0,0.00,265813,1048438,82624377,265813,0.00,25.35,0.32,0.32,74867976500,0.32,0.32,74867976500 +HD현대일렉트릭,267260,29,354000,5,-21000,-5.60,206084,182358,36047135,206084,-5.60,113.01,0.57,0.57,73429617500,0.58,0.58,73429617500 +오름테라퓨틱,475830,30,34100,2,350,1.04,2053267,2901559,20929118,2053267,1.04,70.76,9.81,9.81,72530178450,10.16,10.16,72530178450 diff --git a/top30/20250224/top30-tv-20250224-113001.csv b/top30/20250224/top30-tv-20250224-113001.csv new file mode 100644 index 000000000000..0d6bcbd1e189 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,8154722,22198428,5969782550,8154722,-1.37,36.74,0.14,0.14,468096225800,0.14,0.14,468096225800 +위너스,479960,2,29050,2,20550,241.76,15380887,0,6851000,15380887,241.76,0.00,224.51,224.51,417605674950,209.83,209.83,417605674950 +HMM,011200,3,20950,2,2280,12.21,19729627,1438535,881039496,19729627,12.21,1371.51,2.24,2.24,412090163880,2.23,2.23,412090163880 +한화오션,042660,4,73000,3,0,0.00,4483847,5729692,306413394,4483847,0.00,78.26,1.46,1.46,325818386700,1.46,1.46,325818386700 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1555402,2601151,728002365,1555402,-3.82,59.80,0.21,0.21,314250269500,0.21,0.21,314250269500 +삼성중공업,010140,6,14150,2,780,5.83,19967083,13079911,880000000,19967083,5.83,152.65,2.27,2.27,274741513950,2.21,2.21,274741513950 +두산에너빌리티,034020,7,28150,5,-800,-2.76,6962005,10117896,640561146,6962005,-2.76,68.81,1.09,1.09,195296382100,1.08,1.08,195296382100 +금양,001570,8,21550,2,2360,12.30,8003352,12677978,63967196,8003352,12.30,63.13,12.51,12.51,172253591910,12.50,12.50,172253591910 +한화에어로스페이스,012450,9,668000,2,8000,1.21,247373,562770,45581161,247373,1.21,43.96,0.54,0.54,163865437000,0.54,0.54,163865437000 +원익홀딩스,030530,10,4230,5,-110,-2.53,33160378,23480004,77237981,33160378,-2.53,141.23,42.93,42.93,148206083795,45.36,45.36,148206083795 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,65798270,119437064,642700000,65798270,1.65,55.09,10.24,10.24,142037691190,10.26,10.26,142037691190 +삼성공조,006660,12,16770,2,3250,24.04,8162324,780431,8126314,8162324,24.04,1045.87,100.44,100.44,130806363430,95.98,95.98,130806363430 +KODEX 레버리지,122630,13,16425,5,-335,-2.00,7923273,10899373,125100000,7923273,-2.00,72.69,6.33,6.33,130042748730,6.33,6.33,130042748730 +에코프로머티,450080,14,100300,2,4400,4.59,1145938,917000,69738568,1145938,4.59,124.97,1.64,1.64,113891462100,1.63,1.63,113891462100 +레인보우로보틱스,277810,15,399000,5,-5500,-1.36,276790,1289249,19399858,276790,-1.36,21.47,1.43,1.43,110099517500,1.42,1.42,110099517500 +KODEX 코스닥150레버리지,233740,16,8790,5,-125,-1.40,12470188,16686251,191800000,12470188,-1.40,74.73,6.50,6.50,109192567975,6.48,6.48,109192567975 +오리엔트정공,065500,17,6860,2,940,15.88,15486954,4916358,31742912,15486954,15.88,315.01,48.79,48.79,106949007830,49.11,49.11,106949007830 +모티브링크,463480,18,19240,5,-1760,-8.38,5232958,29834416,12390358,5232958,-8.38,17.54,42.23,42.23,102747563640,43.10,43.10,102747563640 +실리콘투,257720,19,35700,2,1900,5.62,2781604,1704682,61171908,2781604,5.62,163.17,4.55,4.55,98755162700,4.52,4.52,98755162700 +HD현대중공업,329180,20,306500,2,5500,1.83,323033,638838,88773116,323033,1.83,50.57,0.36,0.36,98149871000,0.36,0.36,98149871000 +포스코인터내셔널,047050,21,50400,2,3850,8.27,2009979,2260107,175922788,2009979,8.27,88.93,1.14,1.14,97881347150,1.10,1.10,97881347150 +삼성SDI,006400,22,239000,2,7500,3.24,407097,382424,68764530,407097,3.24,106.45,0.59,0.59,97077531000,0.59,0.59,97077531000 +GST,083450,23,22450,2,1600,7.67,4310591,902942,18430000,4310591,7.67,477.39,23.39,23.39,97076189150,23.46,23.46,97076189150 +포스코퓨처엠,003670,24,153100,2,7400,5.08,612675,555463,77463220,612675,5.08,110.30,0.79,0.79,92852081900,0.78,0.78,92852081900 +TIGER 미국S&P500,360750,25,21475,5,-340,-1.56,4055880,5554041,374200000,4055880,-1.56,73.03,1.08,1.08,87295012500,1.09,1.09,87295012500 +LS ELECTRIC,010120,26,268000,5,-8000,-2.90,328458,560138,30000000,328458,-2.90,58.64,1.09,1.09,86965112500,1.08,1.08,86965112500 +에코프로비엠,247540,27,139400,2,2000,1.46,562341,722478,97801344,562341,1.46,77.84,0.57,0.57,77932884800,0.57,0.57,77932884800 +POSCO홀딩스,005490,28,281500,5,-500,-0.18,271659,1048438,82624377,271659,-0.18,25.91,0.33,0.33,76513739500,0.33,0.33,76513739500 +HD현대일렉트릭,267260,29,355000,5,-20000,-5.33,213424,182358,36047135,213424,-5.33,117.04,0.59,0.59,76032432000,0.59,0.59,76032432000 +오름테라퓨틱,475830,30,34050,2,300,0.89,2131112,2901559,20929118,2131112,0.89,73.45,10.18,10.18,75169866650,10.55,10.55,75169866650 diff --git a/top30/20250224/top30-tv-20250224-114002.csv b/top30/20250224/top30-tv-20250224-114002.csv new file mode 100644 index 000000000000..cda4877092e1 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,8307167,22198428,5969782550,8307167,-1.55,37.42,0.14,0.14,476844654100,0.14,0.14,476844654100 +위너스,479960,2,29250,2,20750,244.12,15497623,0,6851000,15497623,244.12,0.00,226.21,226.21,420989389050,210.08,210.08,420989389050 +HMM,011200,3,20950,2,2280,12.21,20097999,1438535,881039496,20097999,12.21,1397.12,2.28,2.28,419824766880,2.27,2.27,419824766880 +한화오션,042660,4,73100,2,100,0.14,4573682,5729692,306413394,4573682,0.14,79.82,1.49,1.49,332356117400,1.48,1.48,332356117400 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1587024,2601151,728002365,1587024,-3.82,61.01,0.22,0.22,320620479500,0.22,0.22,320620479500 +삼성중공업,010140,6,14240,2,870,6.51,21269883,13079911,880000000,21269883,6.51,162.61,2.42,2.42,293202276320,2.34,2.34,293202276320 +두산에너빌리티,034020,7,28050,5,-900,-3.11,7020929,10117896,640561146,7020929,-3.11,69.39,1.10,1.10,196951688350,1.10,1.10,196951688350 +금양,001570,8,21750,2,2560,13.34,8086486,12677978,63967196,8086486,13.34,63.78,12.64,12.64,174054122810,12.51,12.51,174054122810 +한화에어로스페이스,012450,9,666000,2,6000,0.91,254978,562770,45581161,254978,0.91,45.31,0.56,0.56,168936744000,0.56,0.56,168936744000 +원익홀딩스,030530,10,4270,5,-70,-1.61,33486980,23480004,77237981,33486980,-1.61,142.62,43.36,43.36,149599072240,45.36,45.36,149599072240 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,67105762,119437064,642700000,67105762,1.65,56.19,10.44,10.44,144861686925,10.46,10.46,144861686925 +삼성공조,006660,12,16970,2,3450,25.52,8948410,780431,8126314,8948410,25.52,1146.60,110.12,110.12,144048212050,104.46,104.46,144048212050 +KODEX 레버리지,122630,13,16420,5,-340,-2.03,8061900,10899373,125100000,8061900,-2.03,73.97,6.44,6.44,132319673465,6.44,6.44,132319673465 +에코프로머티,450080,14,99900,2,4000,4.17,1157432,917000,69738568,1157432,4.17,126.22,1.66,1.66,115041735200,1.65,1.65,115041735200 +레인보우로보틱스,277810,15,398000,5,-6500,-1.61,279984,1289249,19399858,279984,-1.61,21.72,1.44,1.44,111369416000,1.44,1.44,111369416000 +KODEX 코스닥150레버리지,233740,16,8790,5,-125,-1.40,12682849,16686251,191800000,12682849,-1.40,76.01,6.61,6.61,111061907750,6.59,6.59,111061907750 +오리엔트정공,065500,17,6850,2,930,15.71,15626276,4916358,31742912,15626276,15.71,317.84,49.23,49.23,107906788320,49.63,49.63,107906788320 +GST,083450,18,22450,2,1600,7.67,4621783,902942,18430000,4621783,7.67,511.86,25.08,25.08,104077676050,25.15,25.15,104077676050 +모티브링크,463480,19,19330,5,-1670,-7.95,5281801,29834416,12390358,5281801,-7.95,17.70,42.63,42.63,103688900670,43.29,43.29,103688900670 +포스코인터내셔널,047050,20,50400,2,3850,8.27,2119072,2260107,175922788,2119072,8.27,93.76,1.20,1.20,103359969950,1.17,1.17,103359969950 +HD현대중공업,329180,21,305500,2,4500,1.50,334678,638838,88773116,334678,1.50,52.39,0.38,0.38,101696489000,0.37,0.37,101696489000 +실리콘투,257720,22,35700,2,1900,5.62,2806283,1704682,61171908,2806283,5.62,164.62,4.59,4.59,99636424100,4.56,4.56,99636424100 +삼성SDI,006400,23,238500,2,7000,3.02,413563,382424,68764530,413563,3.02,108.14,0.60,0.60,98623265000,0.60,0.60,98623265000 +포스코퓨처엠,003670,24,152500,2,6800,4.67,619588,555463,77463220,619588,4.67,111.54,0.80,0.80,93908814900,0.79,0.79,93908814900 +TIGER 미국S&P500,360750,25,21455,5,-360,-1.65,4296820,5554041,374200000,4296820,-1.65,77.36,1.15,1.15,92465519970,1.15,1.15,92465519970 +LS ELECTRIC,010120,26,266500,5,-9500,-3.44,339754,560138,30000000,339754,-3.44,60.66,1.13,1.13,89975587500,1.13,1.13,89975587500 +에코프로비엠,247540,27,139500,2,2100,1.53,573278,722478,97801344,573278,1.53,79.35,0.59,0.59,79458305100,0.58,0.58,79458305100 +HD현대일렉트릭,267260,28,354000,5,-21000,-5.60,221147,182358,36047135,221147,-5.60,121.27,0.61,0.61,78765384500,0.62,0.62,78765384500 +POSCO홀딩스,005490,29,281500,5,-500,-0.18,274372,1048438,82624377,274372,-0.18,26.17,0.33,0.33,77277238500,0.33,0.33,77277238500 +오름테라퓨틱,475830,30,33850,2,100,0.30,2161524,2901559,20929118,2161524,0.30,74.50,10.33,10.33,76200203300,10.76,10.76,76200203300 diff --git a/top30/20250224/top30-tv-20250224-115001.csv b/top30/20250224/top30-tv-20250224-115001.csv new file mode 100644 index 000000000000..48a274fd4488 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-800,-1.37,8442578,22198428,5969782550,8442578,-1.37,38.03,0.14,0.14,484607595200,0.14,0.14,484607595200 +HMM,011200,2,20800,2,2130,11.41,20380674,1438535,881039496,20380674,11.41,1416.77,2.31,2.31,425713002280,2.32,2.32,425713002280 +위너스,479960,3,29050,2,20550,241.76,15567853,0,6851000,15567853,241.76,0.00,227.23,227.23,423031285550,212.56,212.56,423031285550 +한화오션,042660,4,73000,3,0,0.00,4618952,5729692,306413394,4618952,0.00,80.61,1.51,1.51,335662517100,1.50,1.50,335662517100 +SK하이닉스,000660,5,201500,5,-8000,-3.82,1612730,2601151,728002365,1612730,-3.82,62.00,0.22,0.22,325798290500,0.22,0.22,325798290500 +삼성중공업,010140,6,14280,2,910,6.81,22301724,13079911,880000000,22301724,6.81,170.50,2.53,2.53,307923920370,2.45,2.45,307923920370 +두산에너빌리티,034020,7,28100,5,-850,-2.94,7074665,10117896,640561146,7074665,-2.94,69.92,1.10,1.10,198459365300,1.10,1.10,198459365300 +금양,001570,8,22100,2,2910,15.16,8359196,12677978,63967196,8359196,15.16,65.93,13.07,13.07,180040595910,12.74,12.74,180040595910 +한화에어로스페이스,012450,9,667000,2,7000,1.06,257923,562770,45581161,257923,1.06,45.83,0.57,0.57,170895491000,0.56,0.56,170895491000 +KODEX 200선물인버스2X,252670,10,2165,2,45,2.12,70320452,119437064,642700000,70320452,2.12,58.88,10.94,10.94,151805492790,10.91,10.91,151805492790 +삼성공조,006660,11,16740,2,3220,23.82,9377349,780431,8126314,9377349,23.82,1201.56,115.39,115.39,151278904790,111.21,111.21,151278904790 +원익홀딩스,030530,12,4255,5,-85,-1.96,33655549,23480004,77237981,33655549,-1.96,143.34,43.57,43.57,150319418885,45.74,45.74,150319418885 +KODEX 레버리지,122630,13,16415,5,-345,-2.06,8140373,10899373,125100000,8140373,-2.06,74.69,6.51,6.51,133607818400,6.51,6.51,133607818400 +에코프로머티,450080,14,100100,2,4200,4.38,1163966,917000,69738568,1163966,4.38,126.93,1.67,1.67,115695251500,1.66,1.66,115695251500 +레인보우로보틱스,277810,15,397500,5,-7000,-1.73,285030,1289249,19399858,285030,-1.73,22.11,1.47,1.47,113376881000,1.47,1.47,113376881000 +KODEX 코스닥150레버리지,233740,16,8790,5,-125,-1.40,12827389,16686251,191800000,12827389,-1.40,76.87,6.69,6.69,112332408635,6.66,6.66,112332408635 +오리엔트정공,065500,17,6960,2,1040,17.57,15919326,4916358,31742912,15919326,17.57,323.80,50.15,50.15,109940494350,49.76,49.76,109940494350 +GST,083450,18,22100,2,1250,6.00,4738504,902942,18430000,4738504,6.00,524.78,25.71,25.71,106669978300,26.19,26.19,106669978300 +포스코인터내셔널,047050,19,50100,2,3550,7.63,2159257,2260107,175922788,2159257,7.63,95.54,1.23,1.23,105376345450,1.20,1.20,105376345450 +모티브링크,463480,20,19180,5,-1820,-8.67,5325967,29834416,12390358,5325967,-8.67,17.85,42.98,42.98,104537976980,43.99,43.99,104537976980 +HD현대중공업,329180,21,305000,2,4000,1.33,337926,638838,88773116,337926,1.33,52.90,0.38,0.38,102687886000,0.38,0.38,102687886000 +실리콘투,257720,22,35800,2,2000,5.92,2831837,1704682,61171908,2831837,5.92,166.12,4.63,4.63,100549378300,4.59,4.59,100549378300 +삼성SDI,006400,23,239500,2,8000,3.46,418025,382424,68764530,418025,3.46,109.31,0.61,0.61,99690497500,0.61,0.61,99690497500 +TIGER 미국S&P500,360750,24,21450,5,-365,-1.67,4497153,5554041,374200000,4497153,-1.67,80.97,1.20,1.20,96761933030,1.21,1.21,96761933030 +포스코퓨처엠,003670,25,152800,2,7100,4.87,625520,555463,77463220,625520,4.87,112.61,0.81,0.81,94815154700,0.80,0.80,94815154700 +LS ELECTRIC,010120,26,266000,5,-10000,-3.62,345956,560138,30000000,345956,-3.62,61.76,1.15,1.15,91627648000,1.15,1.15,91627648000 +에코프로비엠,247540,27,139600,2,2200,1.60,581779,722478,97801344,581779,1.60,80.53,0.59,0.59,80644724300,0.59,0.59,80644724300 +HD현대일렉트릭,267260,28,353500,5,-21500,-5.73,225616,182358,36047135,225616,-5.73,123.72,0.63,0.63,80344149000,0.63,0.63,80344149000 +POSCO홀딩스,005490,29,282000,3,0,0.00,278246,1048438,82624377,278246,0.00,26.54,0.34,0.34,78368845000,0.34,0.34,78368845000 +KODEX 200,069500,30,34960,5,-350,-0.99,2226148,6400775,174500000,2226148,-0.99,34.78,1.28,1.28,77830003805,1.28,1.28,77830003805 diff --git a/top30/20250224/top30-tv-20250224-120002.csv b/top30/20250224/top30-tv-20250224-120002.csv new file mode 100644 index 000000000000..526345520776 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1000,-1.72,8706763,22198428,5969782550,8706763,-1.72,39.22,0.15,0.15,499742493500,0.15,0.15,499742493500 +HMM,011200,2,20550,2,1880,10.07,21330239,1438535,881039496,21330239,10.07,1482.78,2.42,2.42,445244294730,2.46,2.46,445244294730 +위너스,479960,3,28700,2,20200,237.65,15682766,0,6851000,15682766,237.65,0.00,228.91,228.91,426335994800,216.83,216.83,426335994800 +한화오션,042660,4,73200,2,200,0.27,4775786,5729692,306413394,4775786,0.27,83.35,1.56,1.56,347165957100,1.55,1.55,347165957100 +SK하이닉스,000660,5,201000,5,-8500,-4.06,1628837,2601151,728002365,1628837,-4.06,62.62,0.22,0.22,329040285500,0.22,0.22,329040285500 +삼성중공업,010140,6,14380,2,1010,7.55,23709724,13079911,880000000,23709724,7.55,181.27,2.69,2.69,328145800650,2.59,2.59,328145800650 +두산에너빌리티,034020,7,28100,5,-850,-2.94,7118065,10117896,640561146,7118065,-2.94,70.35,1.11,1.11,199677243200,1.11,1.11,199677243200 +금양,001570,8,21850,2,2660,13.86,8463128,12677978,63967196,8463128,13.86,66.75,13.23,13.23,182315456960,13.04,13.04,182315456960 +한화에어로스페이스,012450,9,668000,2,8000,1.21,261322,562770,45581161,261322,1.21,46.43,0.57,0.57,173164448000,0.57,0.57,173164448000 +삼성공조,006660,10,16780,2,3260,24.11,9616518,780431,8126314,9616518,24.11,1232.21,118.34,118.34,155291827340,113.88,113.88,155291827340 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,71762754,119437064,642700000,71762754,2.12,60.08,11.17,11.17,154921078825,11.13,11.13,154921078825 +원익홀딩스,030530,12,4270,5,-70,-1.61,33891287,23480004,77237981,33891287,-1.61,144.34,43.88,43.88,151328536715,45.88,45.88,151328536715 +KODEX 레버리지,122630,13,16395,5,-365,-2.18,8302619,10899373,125100000,8302619,-2.18,76.18,6.64,6.64,136270590855,6.64,6.64,136270590855 +에코프로머티,450080,14,100100,2,4200,4.38,1174140,917000,69738568,1174140,4.38,128.04,1.68,1.68,116713256600,1.67,1.67,116713256600 +레인보우로보틱스,277810,15,396500,5,-8000,-1.98,290307,1289249,19399858,290307,-1.98,22.52,1.50,1.50,115470604000,1.50,1.50,115470604000 +KODEX 코스닥150레버리지,233740,16,8805,5,-110,-1.23,13026089,16686251,191800000,13026089,-1.23,78.06,6.79,6.79,114080027460,6.76,6.76,114080027460 +오리엔트정공,065500,17,6950,2,1030,17.40,16212377,4916358,31742912,16212377,17.40,329.76,51.07,51.07,111972073400,50.75,50.75,111972073400 +GST,083450,18,22100,2,1250,6.00,4786107,902942,18430000,4786107,6.00,530.06,25.97,25.97,107718473000,26.45,26.45,107718473000 +포스코인터내셔널,047050,19,50200,2,3650,7.84,2195453,2260107,175922788,2195453,7.84,97.14,1.25,1.25,107191743750,1.21,1.21,107191743750 +모티브링크,463480,20,19110,5,-1890,-9.00,5434495,29834416,12390358,5434495,-9.00,18.22,43.86,43.86,106610964020,45.03,45.03,106610964020 +HD현대중공업,329180,21,305500,2,4500,1.50,341937,638838,88773116,341937,1.50,53.52,0.39,0.39,103912781500,0.38,0.38,103912781500 +실리콘투,257720,22,35800,2,2000,5.92,2863835,1704682,61171908,2863835,5.92,168.00,4.68,4.68,101693309100,4.64,4.64,101693309100 +삼성SDI,006400,23,239500,2,8000,3.46,425512,382424,68764530,425512,3.46,111.27,0.62,0.62,101484536000,0.62,0.62,101484536000 +TIGER 미국S&P500,360750,24,21450,5,-365,-1.67,4588637,5554041,374200000,4588637,-1.67,82.62,1.23,1.23,98723797965,1.23,1.23,98723797965 +포스코퓨처엠,003670,25,153500,2,7800,5.35,630342,555463,77463220,630342,5.35,113.48,0.81,0.81,95552941000,0.80,0.80,95552941000 +LS ELECTRIC,010120,26,267000,5,-9000,-3.26,352248,560138,30000000,352248,-3.26,62.89,1.17,1.17,93307551000,1.16,1.16,93307551000 +KODEX 200,069500,27,34960,5,-350,-0.99,2392743,6400775,174500000,2392743,-0.99,37.38,1.37,1.37,83655289795,1.37,1.37,83655289795 +에코프로비엠,247540,28,140000,2,2600,1.89,597319,722478,97801344,597319,1.89,82.68,0.61,0.61,82816161000,0.60,0.60,82816161000 +HD현대일렉트릭,267260,29,354000,5,-21000,-5.60,231523,182358,36047135,231523,-5.60,126.96,0.64,0.64,82433762500,0.65,0.65,82433762500 +POSCO홀딩스,005490,30,282500,2,500,0.18,282348,1048438,82624377,282348,0.18,26.93,0.34,0.34,79526153000,0.34,0.34,79526153000 diff --git a/top30/20250224/top30-tv-20250224-121002.csv b/top30/20250224/top30-tv-20250224-121002.csv new file mode 100644 index 000000000000..796601f59b22 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1000,-1.72,8848286,22198428,5969782550,8848286,-1.72,39.86,0.15,0.15,507842461000,0.15,0.15,507842461000 +HMM,011200,2,20750,2,2080,11.14,21567607,1438535,881039496,21567607,11.14,1499.28,2.45,2.45,450144429180,2.46,2.46,450144429180 +위너스,479960,3,28150,2,19650,231.18,15870119,0,6851000,15870119,231.18,0.00,231.65,231.65,431656122400,223.82,223.82,431656122400 +한화오션,042660,4,72600,5,-400,-0.55,4854898,5729692,306413394,4854898,-0.55,84.73,1.58,1.58,352930706400,1.59,1.59,352930706400 +삼성중공업,010140,5,14280,2,910,6.81,25042865,13079911,880000000,25042865,6.81,191.46,2.85,2.85,347128201550,2.76,2.76,347128201550 +SK하이닉스,000660,6,201500,5,-8000,-3.82,1648005,2601151,728002365,1648005,-3.82,63.36,0.23,0.23,332895848000,0.23,0.23,332895848000 +두산에너빌리티,034020,7,28150,5,-800,-2.76,7219627,10117896,640561146,7219627,-2.76,71.36,1.13,1.13,202532493400,1.12,1.12,202532493400 +금양,001570,8,21850,2,2660,13.86,8527910,12677978,63967196,8527910,13.86,67.27,13.33,13.33,183729557910,13.15,13.15,183729557910 +한화에어로스페이스,012450,9,665000,2,5000,0.76,266695,562770,45581161,266695,0.76,47.39,0.59,0.59,176743561000,0.58,0.58,176743561000 +삼성공조,006660,10,16700,2,3180,23.52,9735993,780431,8126314,9735993,23.52,1247.51,119.81,119.81,157293634060,115.90,115.90,157293634060 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,72183109,119437064,642700000,72183109,2.12,60.44,11.23,11.23,155830948395,11.20,11.20,155830948395 +원익홀딩스,030530,12,4270,5,-70,-1.61,33953403,23480004,77237981,33953403,-1.61,144.61,43.96,43.96,151594256000,45.96,45.96,151594256000 +KODEX 레버리지,122630,13,16395,5,-365,-2.18,8585605,10899373,125100000,8585605,-2.18,78.77,6.86,6.86,140908643375,6.87,6.87,140908643375 +에코프로머티,450080,14,100300,2,4400,4.59,1181670,917000,69738568,1181670,4.59,128.86,1.69,1.69,117467925500,1.68,1.68,117467925500 +레인보우로보틱스,277810,15,397000,5,-7500,-1.85,293538,1289249,19399858,293538,-1.85,22.77,1.51,1.51,116753707000,1.52,1.52,116753707000 +KODEX 코스닥150레버리지,233740,16,8790,5,-125,-1.40,13173040,16686251,191800000,13173040,-1.40,78.95,6.87,6.87,115372021880,6.84,6.84,115372021880 +오리엔트정공,065500,17,6970,2,1050,17.74,16653545,4916358,31742912,16653545,17.74,338.74,52.46,52.46,115058282920,52.00,52.00,115058282920 +포스코인터내셔널,047050,18,50400,2,3850,8.27,2238000,2260107,175922788,2238000,8.27,99.02,1.27,1.27,109333407650,1.23,1.23,109333407650 +모티브링크,463480,19,19230,5,-1770,-8.43,5522748,29834416,12390358,5522748,-8.43,18.51,44.57,44.57,108312942320,45.46,45.46,108312942320 +GST,083450,20,21950,2,1100,5.28,4807144,902942,18430000,4807144,5.28,532.39,26.08,26.08,108181638700,26.74,26.74,108181638700 +HD현대중공업,329180,21,303500,2,2500,0.83,345648,638838,88773116,345648,0.83,54.11,0.39,0.39,105040971500,0.39,0.39,105040971500 +실리콘투,257720,22,35750,2,1950,5.77,2891701,1704682,61171908,2891701,5.77,169.63,4.73,4.73,102690712050,4.70,4.70,102690712050 +삼성SDI,006400,23,240000,2,8500,3.67,429898,382424,68764530,429898,3.67,112.41,0.63,0.63,102536933500,0.62,0.62,102536933500 +TIGER 미국S&P500,360750,24,21430,5,-385,-1.76,4727343,5554041,374200000,4727343,-1.76,85.12,1.26,1.26,101697780685,1.27,1.27,101697780685 +포스코퓨처엠,003670,25,153000,2,7300,5.01,635296,555463,77463220,635296,5.01,114.37,0.82,0.82,96312088500,0.81,0.81,96312088500 +LS ELECTRIC,010120,26,266000,5,-10000,-3.62,355032,560138,30000000,355032,-3.62,63.38,1.18,1.18,94048489000,1.18,1.18,94048489000 +KODEX 200,069500,27,34950,5,-360,-1.02,2507660,6400775,174500000,2507660,-1.02,39.18,1.44,1.44,87670744610,1.44,1.44,87670744610 +에코프로비엠,247540,28,140100,2,2700,1.97,610170,722478,97801344,610170,1.97,84.46,0.62,0.62,84617751900,0.62,0.62,84617751900 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,234421,182358,36047135,234421,-5.73,128.55,0.65,0.65,83458717500,0.65,0.65,83458717500 +POSCO홀딩스,005490,30,283000,2,1000,0.35,287924,1048438,82624377,287924,0.35,27.46,0.35,0.35,81102422500,0.35,0.35,81102422500 diff --git a/top30/20250224/top30-tv-20250224-122002.csv b/top30/20250224/top30-tv-20250224-122002.csv new file mode 100644 index 000000000000..f37e17e76c9a --- /dev/null +++ b/top30/20250224/top30-tv-20250224-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,8963361,22198428,5969782550,8963361,-1.55,40.38,0.15,0.15,514429700900,0.15,0.15,514429700900 +위너스,479960,2,30750,2,22250,261.76,16892559,0,6851000,16892559,261.76,0.00,246.57,246.57,462240794300,219.42,219.42,462240794300 +HMM,011200,3,20800,2,2130,11.41,21818311,1438535,881039496,21818311,11.41,1516.70,2.48,2.48,455343723380,2.48,2.48,455343723380 +한화오션,042660,4,72600,5,-400,-0.55,4900862,5729692,306413394,4900862,-0.55,85.53,1.60,1.60,356267269800,1.60,1.60,356267269800 +삼성중공업,010140,5,14290,2,920,6.88,25656188,13079911,880000000,25656188,6.88,196.15,2.92,2.92,355880061770,2.83,2.83,355880061770 +SK하이닉스,000660,6,202000,5,-7500,-3.58,1716470,2601151,728002365,1716470,-3.58,65.99,0.24,0.24,346686757500,0.24,0.24,346686757500 +두산에너빌리티,034020,7,28100,5,-850,-2.94,7314138,10117896,640561146,7314138,-2.94,72.29,1.14,1.14,205184437100,1.14,1.14,205184437100 +금양,001570,8,21750,2,2560,13.34,8620689,12677978,63967196,8620689,13.34,68.00,13.48,13.48,185761552960,13.35,13.35,185761552960 +한화에어로스페이스,012450,9,666000,2,6000,0.91,269325,562770,45581161,269325,0.91,47.86,0.59,0.59,178492725000,0.59,0.59,178492725000 +삼성공조,006660,10,16580,2,3060,22.63,9903421,780431,8126314,9903421,22.63,1268.97,121.87,121.87,160075086280,118.81,118.81,160075086280 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,73900953,119437064,642700000,73900953,1.89,61.87,11.50,11.50,159541400745,11.49,11.49,159541400745 +원익홀딩스,030530,12,4320,5,-20,-0.46,34423719,23480004,77237981,34423719,-0.46,146.61,44.57,44.57,153631266565,46.04,46.04,153631266565 +KODEX 레버리지,122630,13,16420,5,-340,-2.03,8767190,10899373,125100000,8767190,-2.03,80.44,7.01,7.01,143888248915,7.00,7.00,143888248915 +에코프로머티,450080,14,100900,2,5000,5.21,1206386,917000,69738568,1206386,5.21,131.56,1.73,1.73,119958768800,1.70,1.70,119958768800 +레인보우로보틱스,277810,15,396000,5,-8500,-2.10,296719,1289249,19399858,296719,-2.10,23.01,1.53,1.53,118015262500,1.54,1.54,118015262500 +KODEX 코스닥150레버리지,233740,16,8810,5,-105,-1.18,13359234,16686251,191800000,13359234,-1.18,80.06,6.97,6.97,117011375760,6.92,6.92,117011375760 +오리엔트정공,065500,17,6870,2,950,16.05,16896962,4916358,31742912,16896962,16.05,343.69,53.23,53.23,116743245930,53.53,53.53,116743245930 +포스코인터내셔널,047050,18,50200,2,3650,7.84,2271096,2260107,175922788,2271096,7.84,100.49,1.29,1.29,110999393850,1.26,1.26,110999393850 +모티브링크,463480,19,19100,5,-1900,-9.05,5614047,29834416,12390358,5614047,-9.05,18.82,45.31,45.31,110058163230,46.51,46.51,110058163230 +GST,083450,20,22150,2,1300,6.24,4840798,902942,18430000,4840798,6.24,536.11,26.27,26.27,108925893950,26.68,26.68,108925893950 +TIGER 미국S&P500,360750,21,21405,5,-410,-1.88,4945712,5554041,374200000,4945712,-1.88,89.05,1.32,1.32,106373632740,1.33,1.33,106373632740 +HD현대중공업,329180,22,303500,2,2500,0.83,347298,638838,88773116,347298,0.83,54.36,0.39,0.39,105542054000,0.39,0.39,105542054000 +삼성SDI,006400,23,240000,2,8500,3.67,434221,382424,68764530,434221,3.67,113.54,0.63,0.63,103575042500,0.63,0.63,103575042500 +실리콘투,257720,24,35850,2,2050,6.07,2912843,1704682,61171908,2912843,6.07,170.87,4.76,4.76,103448120550,4.72,4.72,103448120550 +포스코퓨처엠,003670,25,153700,2,8000,5.49,642908,555463,77463220,642908,5.49,115.74,0.83,0.83,97480874500,0.82,0.82,97480874500 +LS ELECTRIC,010120,26,267000,5,-9000,-3.26,357573,560138,30000000,357573,-3.26,63.84,1.19,1.19,94725650000,1.18,1.18,94725650000 +KODEX 200,069500,27,34980,5,-330,-0.93,2562035,6400775,174500000,2562035,-0.93,40.03,1.47,1.47,89571797480,1.47,1.47,89571797480 +에코프로비엠,247540,28,140400,2,3000,2.18,633143,722478,97801344,633143,2.18,87.63,0.65,0.65,87846378500,0.64,0.64,87846378500 +HD현대일렉트릭,267260,29,354000,5,-21000,-5.60,238698,182358,36047135,238698,-5.60,130.90,0.66,0.66,84971900000,0.67,0.67,84971900000 +POSCO홀딩스,005490,30,283000,2,1000,0.35,301543,1048438,82624377,301543,0.35,28.76,0.36,0.36,84962341000,0.36,0.36,84962341000 diff --git a/top30/20250224/top30-tv-20250224-123002.csv b/top30/20250224/top30-tv-20250224-123002.csv new file mode 100644 index 000000000000..cdad283f223f --- /dev/null +++ b/top30/20250224/top30-tv-20250224-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,9214695,22198428,5969782550,9214695,-1.55,41.51,0.15,0.15,528826149200,0.15,0.15,528826149200 +위너스,479960,2,29950,2,21450,252.35,17846459,0,6851000,17846459,252.35,0.00,260.49,260.49,491194983050,239.39,239.39,491194983050 +HMM,011200,3,20800,2,2130,11.41,21952950,1438535,881039496,21952950,11.41,1526.06,2.49,2.49,458139354080,2.50,2.50,458139354080 +삼성중공업,010140,4,14070,2,700,5.24,26712910,13079911,880000000,26712910,5.24,204.23,3.04,3.04,370814807360,2.99,2.99,370814807360 +SK하이닉스,000660,5,203000,5,-6500,-3.10,1823005,2601151,728002365,1823005,-3.10,70.08,0.25,0.25,368234825500,0.25,0.25,368234825500 +한화오션,042660,6,71900,5,-1100,-1.51,4997611,5729692,306413394,4997611,-1.51,87.22,1.63,1.63,363257003400,1.65,1.65,363257003400 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,7411154,10117896,640561146,7411154,-3.45,73.25,1.16,1.16,207901698100,1.16,1.16,207901698100 +금양,001570,8,22050,2,2860,14.90,8718859,12677978,63967196,8718859,14.90,68.77,13.63,13.63,187918217110,13.32,13.32,187918217110 +한화에어로스페이스,012450,9,665000,2,5000,0.76,271992,562770,45581161,271992,0.76,48.33,0.60,0.60,180267431000,0.59,0.59,180267431000 +삼성공조,006660,10,17500,2,3980,29.44,10870421,780431,8126314,10870421,29.44,1392.87,133.77,133.77,176791573020,124.32,124.32,176791573020 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,76266973,119437064,642700000,76266973,1.65,63.86,11.87,11.87,164651251955,11.89,11.89,164651251955 +원익홀딩스,030530,12,4310,5,-30,-0.69,34580941,23480004,77237981,34580941,-0.69,147.28,44.77,44.77,154307362510,46.35,46.35,154307362510 +KODEX 레버리지,122630,13,16430,5,-330,-1.97,8867302,10899373,125100000,8867302,-1.97,81.36,7.09,7.09,145532027920,7.08,7.08,145532027920 +에코프로머티,450080,14,101500,2,5600,5.84,1237689,917000,69738568,1237689,5.84,134.97,1.77,1.77,123133281100,1.74,1.74,123133281100 +레인보우로보틱스,277810,15,396000,5,-8500,-2.10,301778,1289249,19399858,301778,-2.10,23.41,1.56,1.56,120019184000,1.56,1.56,120019184000 +KODEX 코스닥150레버리지,233740,16,8820,5,-95,-1.07,13600774,16686251,191800000,13600774,-1.07,81.51,7.09,7.09,119142194115,7.04,7.04,119142194115 +오리엔트정공,065500,17,6870,2,950,16.05,17046667,4916358,31742912,17046667,16.05,346.73,53.70,53.70,117770543050,54.00,54.00,117770543050 +GST,083450,18,22800,2,1950,9.35,5205665,902942,18430000,5205665,9.35,576.52,28.25,28.25,117210399300,27.89,27.89,117210399300 +모티브링크,463480,19,19180,5,-1820,-8.67,5884326,29834416,12390358,5884326,-8.67,19.72,47.49,47.49,115249440530,48.50,48.50,115249440530 +포스코인터내셔널,047050,20,50700,2,4150,8.92,2324114,2260107,175922788,2324114,8.92,102.83,1.32,1.32,113668075650,1.27,1.27,113668075650 +TIGER 미국S&P500,360750,21,21420,5,-395,-1.81,5049290,5554041,374200000,5049290,-1.81,90.91,1.35,1.35,108591602005,1.35,1.35,108591602005 +실리콘투,257720,22,35900,2,2100,6.21,3038225,1704682,61171908,3038225,6.21,178.23,4.97,4.97,107960376000,4.92,4.92,107960376000 +HD현대중공업,329180,23,301000,3,0,0.00,352841,638838,88773116,352841,0.00,55.23,0.40,0.40,107217890000,0.40,0.40,107217890000 +삼성SDI,006400,24,240000,2,8500,3.67,439951,382424,68764530,439951,3.67,115.04,0.64,0.64,104949957000,0.64,0.64,104949957000 +포스코퓨처엠,003670,25,153000,2,7300,5.01,648889,555463,77463220,648889,5.01,116.82,0.84,0.84,98398128200,0.83,0.83,98398128200 +LS ELECTRIC,010120,26,267500,5,-8500,-3.08,362236,560138,30000000,362236,-3.08,64.67,1.21,1.21,95972751500,1.20,1.20,95972751500 +KODEX 200,069500,27,34985,5,-325,-0.92,2600065,6400775,174500000,2600065,-0.92,40.62,1.49,1.49,90902005350,1.49,1.49,90902005350 +에코프로비엠,247540,28,140500,2,3100,2.26,643554,722478,97801344,643554,2.26,89.08,0.66,0.66,89306118500,0.65,0.65,89306118500 +HD현대일렉트릭,267260,29,354500,5,-20500,-5.47,242386,182358,36047135,242386,-5.47,132.92,0.67,0.67,86277239500,0.68,0.68,86277239500 +POSCO홀딩스,005490,30,283000,2,1000,0.35,303512,1048438,82624377,303512,0.35,28.95,0.37,0.37,85519827000,0.37,0.37,85519827000 diff --git a/top30/20250224/top30-tv-20250224-124001.csv b/top30/20250224/top30-tv-20250224-124001.csv new file mode 100644 index 000000000000..3f5a14599a5c --- /dev/null +++ b/top30/20250224/top30-tv-20250224-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-900,-1.55,9309728,22198428,5969782550,9309728,-1.55,41.94,0.16,0.16,534277216900,0.16,0.16,534277216900 +위너스,479960,2,31150,2,22650,266.47,19071723,0,6851000,19071723,266.47,0.00,278.38,278.38,529024023650,247.89,247.89,529024023650 +HMM,011200,3,20800,2,2130,11.41,22056115,1438535,881039496,22056115,11.41,1533.23,2.50,2.50,460281419680,2.51,2.51,460281419680 +삼성중공업,010140,4,14010,2,640,4.79,27602295,13079911,880000000,27602295,4.79,211.03,3.14,3.14,383316024870,3.11,3.11,383316024870 +SK하이닉스,000660,5,203000,5,-6500,-3.10,1846199,2601151,728002365,1846199,-3.10,70.98,0.25,0.25,372935754000,0.25,0.25,372935754000 +한화오션,042660,6,72100,5,-900,-1.23,5033264,5729692,306413394,5033264,-1.23,87.85,1.64,1.64,365826389000,1.66,1.66,365826389000 +두산에너빌리티,034020,7,27900,5,-1050,-3.63,7516000,10117896,640561146,7516000,-3.63,74.28,1.17,1.17,210833910850,1.18,1.18,210833910850 +금양,001570,8,22000,2,2810,14.64,8820700,12677978,63967196,8820700,14.64,69.57,13.79,13.79,190160132310,13.51,13.51,190160132310 +한화에어로스페이스,012450,9,665000,2,5000,0.76,274075,562770,45581161,274075,0.76,48.70,0.60,0.60,181652185000,0.60,0.60,181652185000 +삼성공조,006660,10,17350,2,3830,28.33,11132194,780431,8126314,11132194,28.33,1426.42,136.99,136.99,181354980190,128.63,128.63,181354980190 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,77304530,119437064,642700000,77304530,1.89,64.72,12.03,12.03,166892378795,12.02,12.02,166892378795 +원익홀딩스,030530,12,4255,5,-85,-1.96,34716327,23480004,77237981,34716327,-1.96,147.85,44.95,44.95,154885380825,47.13,47.13,154885380825 +KODEX 레버리지,122630,13,16435,5,-325,-1.94,8996082,10899373,125100000,8996082,-1.94,82.54,7.19,7.19,147646965460,7.18,7.18,147646965460 +에코프로머티,450080,14,101500,2,5600,5.84,1258739,917000,69738568,1258739,5.84,137.27,1.80,1.80,125267443900,1.77,1.77,125267443900 +KODEX 코스닥150레버리지,233740,15,8795,5,-120,-1.35,13908898,16686251,191800000,13908898,-1.35,83.36,7.25,7.25,121851885440,7.22,7.22,121851885440 +레인보우로보틱스,277810,16,395500,5,-9000,-2.22,306345,1289249,19399858,306345,-2.22,23.76,1.58,1.58,121824613500,1.59,1.59,121824613500 +포스코인터내셔널,047050,17,51400,2,4850,10.42,2478485,2260107,175922788,2478485,10.42,109.66,1.41,1.41,121540971350,1.34,1.34,121540971350 +GST,083450,18,22750,2,1900,9.11,5393881,902942,18430000,5393881,9.11,597.37,29.27,29.27,121482085600,28.97,28.97,121482085600 +오리엔트정공,065500,19,6850,2,930,15.71,17150170,4916358,31742912,17150170,15.71,348.84,54.03,54.03,118480550420,54.49,54.49,118480550420 +모티브링크,463480,20,18980,5,-2020,-9.62,6002275,29834416,12390358,6002275,-9.62,20.12,48.44,48.44,117496965640,49.96,49.96,117496965640 +TIGER 미국S&P500,360750,21,21425,5,-390,-1.79,5194453,5554041,374200000,5194453,-1.79,93.53,1.39,1.39,111700881640,1.39,1.39,111700881640 +실리콘투,257720,22,36000,2,2200,6.51,3072882,1704682,61171908,3072882,6.51,180.26,5.02,5.02,109206316550,4.96,4.96,109206316550 +HD현대중공업,329180,23,301500,2,500,0.17,356194,638838,88773116,356194,0.17,55.76,0.40,0.40,108229245000,0.40,0.40,108229245000 +삼성SDI,006400,24,240000,2,8500,3.67,443174,382424,68764530,443174,3.67,115.89,0.64,0.64,105723051000,0.64,0.64,105723051000 +포스코퓨처엠,003670,25,153300,2,7600,5.22,652540,555463,77463220,652540,5.22,117.48,0.84,0.84,98957091500,0.83,0.83,98957091500 +LS ELECTRIC,010120,26,266500,5,-9500,-3.44,365539,560138,30000000,365539,-3.44,65.26,1.22,1.22,96855201000,1.21,1.21,96855201000 +KODEX 200,069500,27,35000,5,-310,-0.88,2652432,6400775,174500000,2652432,-0.88,41.44,1.52,1.52,92734168445,1.52,1.52,92734168445 +에코프로비엠,247540,28,140300,2,2900,2.11,649403,722478,97801344,649403,2.11,89.89,0.66,0.66,90126540000,0.66,0.66,90126540000 +HD현대일렉트릭,267260,29,354000,5,-21000,-5.60,246193,182358,36047135,246193,-5.60,135.01,0.68,0.68,87624260500,0.69,0.69,87624260500 +오름테라퓨틱,475830,30,32450,5,-1300,-3.85,2478923,2901559,20929118,2478923,-3.85,85.43,11.84,11.84,86753290200,12.77,12.77,86753290200 diff --git a/top30/20250224/top30-tv-20250224-125002.csv b/top30/20250224/top30-tv-20250224-125002.csv new file mode 100644 index 000000000000..068d757313fb --- /dev/null +++ b/top30/20250224/top30-tv-20250224-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31450,2,22950,270.00,20040246,0,6851000,20040246,270.00,0.00,292.52,292.52,559398162600,259.62,259.62,559398162600 +삼성전자,005930,2,57300,5,-900,-1.55,9527906,22198428,5969782550,9527906,-1.55,42.92,0.16,0.16,546779956300,0.16,0.16,546779956300 +HMM,011200,3,20600,2,1930,10.34,22327734,1438535,881039496,22327734,10.34,1552.12,2.53,2.53,465896029030,2.57,2.57,465896029030 +삼성중공업,010140,4,14100,2,730,5.46,28216473,13079911,880000000,28216473,5.46,215.72,3.21,3.21,391986780630,3.16,3.16,391986780630 +SK하이닉스,000660,5,202500,5,-7000,-3.34,1868064,2601151,728002365,1868064,-3.34,71.82,0.26,0.26,377366165500,0.26,0.26,377366165500 +한화오션,042660,6,72200,5,-800,-1.10,5085855,5729692,306413394,5085855,-1.10,88.76,1.66,1.66,369621520400,1.67,1.67,369621520400 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,7575633,10117896,640561146,7575633,-3.45,74.87,1.18,1.18,212501378950,1.19,1.19,212501378950 +금양,001570,8,21850,2,2660,13.86,8877744,12677978,63967196,8877744,13.86,70.02,13.88,13.88,191409632960,13.69,13.69,191409632960 +삼성공조,006660,9,17400,2,3880,28.70,11328387,780431,8126314,11328387,28.70,1451.56,139.40,139.40,184756848520,130.66,130.66,184756848520 +한화에어로스페이스,012450,10,668000,2,8000,1.21,277893,562770,45581161,277893,1.21,49.38,0.61,0.61,184202236000,0.60,0.60,184202236000 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,77502961,119437064,642700000,77502961,1.65,64.89,12.06,12.06,167320705890,12.08,12.08,167320705890 +원익홀딩스,030530,12,4225,5,-115,-2.65,34830896,23480004,77237981,34830896,-2.65,148.34,45.10,45.10,155371491240,47.61,47.61,155371491240 +KODEX 레버리지,122630,13,16420,5,-340,-2.03,9075711,10899373,125100000,9075711,-2.03,83.27,7.25,7.25,148955285210,7.25,7.25,148955285210 +포스코인터내셔널,047050,14,50700,2,4150,8.92,2724133,2260107,175922788,2724133,8.92,120.53,1.55,1.55,134138211150,1.50,1.50,134138211150 +에코프로머티,450080,15,100800,2,4900,5.11,1273810,917000,69738568,1273810,5.11,138.91,1.83,1.83,126788001900,1.80,1.80,126788001900 +GST,083450,16,22650,2,1800,8.63,5490120,902942,18430000,5490120,8.63,608.03,29.79,29.79,123654458450,29.62,29.62,123654458450 +레인보우로보틱스,277810,17,395500,5,-9000,-2.22,309797,1289249,19399858,309797,-2.22,24.03,1.60,1.60,123190957500,1.61,1.61,123190957500 +KODEX 코스닥150레버리지,233740,18,8790,5,-125,-1.40,14021214,16686251,191800000,14021214,-1.40,84.03,7.31,7.31,122838915370,7.29,7.29,122838915370 +모티브링크,463480,19,19300,5,-1700,-8.10,6237200,29834416,12390358,6237200,-8.10,20.91,50.34,50.34,121997886120,51.02,51.02,121997886120 +오리엔트정공,065500,20,6880,2,960,16.22,17263930,4916358,31742912,17263930,16.22,351.15,54.39,54.39,119263012150,54.61,54.61,119263012150 +TIGER 미국S&P500,360750,21,21420,5,-395,-1.81,5294918,5554041,374200000,5294918,-1.81,95.33,1.41,1.41,113853395925,1.42,1.42,113853395925 +실리콘투,257720,22,36350,2,2550,7.54,3198371,1704682,61171908,3198371,7.54,187.62,5.23,5.23,113752982700,5.12,5.12,113752982700 +HD현대중공업,329180,23,300500,5,-500,-0.17,366404,638838,88773116,366404,-0.17,57.35,0.41,0.41,111305992000,0.42,0.42,111305992000 +삼성SDI,006400,24,239500,2,8000,3.46,447815,382424,68764530,447815,3.46,117.10,0.65,0.65,106836278000,0.65,0.65,106836278000 +포스코퓨처엠,003670,25,153100,2,7400,5.08,657778,555463,77463220,657778,5.08,118.42,0.85,0.85,99758065300,0.84,0.84,99758065300 +LS ELECTRIC,010120,26,268500,5,-7500,-2.72,370349,560138,30000000,370349,-2.72,66.12,1.23,1.23,98143986500,1.22,1.22,98143986500 +KODEX 200,069500,27,34990,5,-320,-0.91,2710919,6400775,174500000,2710919,-0.91,42.35,1.55,1.55,94780914465,1.55,1.55,94780914465 +에코프로비엠,247540,28,140300,2,2900,2.11,656586,722478,97801344,656586,2.11,90.88,0.67,0.67,91132196700,0.66,0.66,91132196700 +HD현대일렉트릭,267260,29,354500,5,-20500,-5.47,251776,182358,36047135,251776,-5.47,138.07,0.70,0.70,89602549000,0.70,0.70,89602549000 +오름테라퓨틱,475830,30,32800,5,-950,-2.81,2543120,2901559,20929118,2543120,-2.81,87.65,12.15,12.15,88837365200,12.94,12.94,88837365200 diff --git a/top30/20250224/top30-tv-20250224-130002.csv b/top30/20250224/top30-tv-20250224-130002.csv new file mode 100644 index 000000000000..2d325d310c59 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31300,2,22800,268.24,20666790,0,6851000,20666790,268.24,0.00,301.66,301.66,579157501450,270.08,270.08,579157501450 +삼성전자,005930,2,57300,5,-900,-1.55,9626163,22198428,5969782550,9626163,-1.55,43.36,0.16,0.16,552406734800,0.16,0.16,552406734800 +HMM,011200,3,20450,2,1780,9.53,23166463,1438535,881039496,23166463,9.53,1610.42,2.63,2.63,483033025530,2.68,2.68,483033025530 +삼성중공업,010140,4,14030,2,660,4.94,28613022,13079911,880000000,28613022,4.94,218.76,3.25,3.25,397559470730,3.22,3.22,397559470730 +SK하이닉스,000660,5,202500,5,-7000,-3.34,1950604,2601151,728002365,1950604,-3.34,74.99,0.27,0.27,394059781500,0.27,0.27,394059781500 +한화오션,042660,6,72000,5,-1000,-1.37,5105306,5729692,306413394,5105306,-1.37,89.10,1.67,1.67,371022754400,1.68,1.68,371022754400 +두산에너빌리티,034020,7,28000,5,-950,-3.28,7625999,10117896,640561146,7625999,-3.28,75.37,1.19,1.19,213910332250,1.19,1.19,213910332250 +금양,001570,8,21850,2,2660,13.86,8947162,12677978,63967196,8947162,13.86,70.57,13.99,13.99,192926566710,13.80,13.80,192926566710 +삼성공조,006660,9,17400,2,3880,28.70,11462804,780431,8126314,11462804,28.70,1468.78,141.06,141.06,187097483870,132.32,132.32,187097483870 +한화에어로스페이스,012450,10,667000,2,7000,1.06,279096,562770,45581161,279096,1.06,49.59,0.61,0.61,185005516000,0.61,0.61,185005516000 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,78471489,119437064,642700000,78471489,1.89,65.70,12.21,12.21,169412930415,12.20,12.20,169412930415 +원익홀딩스,030530,12,4225,5,-115,-2.65,35001427,23480004,77237981,35001427,-2.65,149.07,45.32,45.32,156094132870,47.83,47.83,156094132870 +KODEX 레버리지,122630,13,16405,5,-355,-2.12,9310814,10899373,125100000,9310814,-2.12,85.43,7.44,7.44,152812511850,7.45,7.45,152812511850 +포스코인터내셔널,047050,14,51500,2,4950,10.63,2814866,2260107,175922788,2814866,10.63,124.55,1.60,1.60,138794152250,1.53,1.53,138794152250 +에코프로머티,450080,15,101300,2,5400,5.63,1283208,917000,69738568,1283208,5.63,139.94,1.84,1.84,127735551700,1.81,1.81,127735551700 +GST,083450,16,22600,2,1750,8.39,5604718,902942,18430000,5604718,8.39,620.72,30.41,30.41,126260760100,30.31,30.31,126260760100 +레인보우로보틱스,277810,17,396000,5,-8500,-2.10,311861,1289249,19399858,311861,-2.10,24.19,1.61,1.61,124007904500,1.61,1.61,124007904500 +KODEX 코스닥150레버리지,233740,18,8805,5,-110,-1.23,14095573,16686251,191800000,14095573,-1.23,84.47,7.35,7.35,123493026135,7.31,7.31,123493026135 +모티브링크,463480,19,19180,5,-1820,-8.67,6308371,29834416,12390358,6308371,-8.67,21.14,50.91,50.91,123367115530,51.91,51.91,123367115530 +오리엔트정공,065500,20,6940,2,1020,17.23,17353533,4916358,31742912,17353533,17.23,352.98,54.67,54.67,119880934520,54.42,54.42,119880934520 +실리콘투,257720,21,36250,2,2450,7.25,3319701,1704682,61171908,3319701,7.25,194.74,5.43,5.43,118158929200,5.33,5.33,118158929200 +TIGER 미국S&P500,360750,22,21435,5,-380,-1.74,5463804,5554041,374200000,5463804,-1.74,98.38,1.46,1.46,117472709550,1.46,1.46,117472709550 +HD현대중공업,329180,23,299500,5,-1500,-0.50,374795,638838,88773116,374795,-0.50,58.67,0.42,0.42,113823345000,0.43,0.43,113823345000 +삼성SDI,006400,24,240000,2,8500,3.67,454134,382424,68764530,454134,3.67,118.75,0.66,0.66,108351033500,0.66,0.66,108351033500 +포스코퓨처엠,003670,25,153400,2,7700,5.28,664238,555463,77463220,664238,5.28,119.58,0.86,0.86,100748073300,0.85,0.85,100748073300 +LS ELECTRIC,010120,26,268000,5,-8000,-2.90,375237,560138,30000000,375237,-2.90,66.99,1.25,1.25,99455556500,1.24,1.24,99455556500 +에코프로비엠,247540,27,141200,2,3800,2.77,701292,722478,97801344,701292,2.77,97.07,0.72,0.72,97437281700,0.71,0.71,97437281700 +KODEX 200,069500,28,34965,5,-345,-0.98,2767271,6400775,174500000,2767271,-0.98,43.23,1.59,1.59,96751240305,1.59,1.59,96751240305 +HD현대일렉트릭,267260,29,354500,5,-20500,-5.47,254821,182358,36047135,254821,-5.47,139.74,0.71,0.71,90682606500,0.71,0.71,90682606500 +오름테라퓨틱,475830,30,32950,5,-800,-2.37,2588452,2901559,20929118,2588452,-2.37,89.21,12.37,12.37,90318648900,13.10,13.10,90318648900 diff --git a/top30/20250224/top30-tv-20250224-131001.csv b/top30/20250224/top30-tv-20250224-131001.csv new file mode 100644 index 000000000000..baabc2549941 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30950,2,22450,264.12,21100651,0,6851000,21100651,264.12,0.00,307.99,307.99,592589575000,279.47,279.47,592589575000 +삼성전자,005930,2,57400,5,-800,-1.37,9786841,22198428,5969782550,9786841,-1.37,44.09,0.16,0.16,561612513400,0.16,0.16,561612513400 +HMM,011200,3,20500,2,1830,9.80,23381066,1438535,881039496,23381066,9.80,1625.34,2.65,2.65,487423411830,2.70,2.70,487423411830 +삼성중공업,010140,4,14010,2,640,4.79,28944408,13079911,880000000,28944408,4.79,221.29,3.29,3.29,402215567710,3.26,3.26,402215567710 +SK하이닉스,000660,5,202000,5,-7500,-3.58,1989798,2601151,728002365,1989798,-3.58,76.50,0.27,0.27,401994616000,0.27,0.27,401994616000 +한화오션,042660,6,71800,5,-1200,-1.64,5144047,5729692,306413394,5144047,-1.64,89.78,1.68,1.68,373813199400,1.70,1.70,373813199400 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,7700713,10117896,640561146,7700713,-3.45,76.11,1.20,1.20,216001940900,1.21,1.21,216001940900 +금양,001570,8,21700,2,2510,13.08,9024723,12677978,63967196,9024723,13.08,71.18,14.11,14.11,194612806560,14.02,14.02,194612806560 +삼성공조,006660,9,17300,2,3780,27.96,11559996,780431,8126314,11559996,27.96,1481.23,142.25,142.25,188782624520,134.28,134.28,188782624520 +한화에어로스페이스,012450,10,666000,2,6000,0.91,282910,562770,45581161,282910,0.91,50.27,0.62,0.62,187551488000,0.62,0.62,187551488000 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,80220392,119437064,642700000,80220392,2.12,67.17,12.48,12.48,173190556520,12.45,12.45,173190556520 +원익홀딩스,030530,12,4235,5,-105,-2.42,35065654,23480004,77237981,35065654,-2.42,149.34,45.40,45.40,156365875325,47.80,47.80,156365875325 +KODEX 레버리지,122630,13,16415,5,-345,-2.06,9486144,10899373,125100000,9486144,-2.06,87.03,7.58,7.58,155690860995,7.58,7.58,155690860995 +포스코인터내셔널,047050,14,51500,2,4950,10.63,2977504,2260107,175922788,2977504,10.63,131.74,1.69,1.69,147207973150,1.62,1.62,147207973150 +에코프로머티,450080,15,100500,2,4600,4.80,1297181,917000,69738568,1297181,4.80,141.46,1.86,1.86,129143367100,1.84,1.84,129143367100 +GST,083450,16,22400,2,1550,7.43,5695540,902942,18430000,5695540,7.43,630.78,30.90,30.90,128302684050,31.08,31.08,128302684050 +실리콘투,257720,17,36700,2,2900,8.58,3528833,1704682,61171908,3528833,8.58,207.01,5.77,5.77,125807014900,5.60,5.60,125807014900 +레인보우로보틱스,277810,18,397500,5,-7000,-1.73,314978,1289249,19399858,314978,-1.73,24.43,1.62,1.62,125247028500,1.62,1.62,125247028500 +모티브링크,463480,19,19150,5,-1850,-8.81,6389736,29834416,12390358,6389736,-8.81,21.42,51.57,51.57,124919254860,52.65,52.65,124919254860 +KODEX 코스닥150레버리지,233740,20,8800,5,-115,-1.29,14250860,16686251,191800000,14250860,-1.29,85.40,7.43,7.43,124860550705,7.40,7.40,124860550705 +오리엔트정공,065500,21,7000,2,1080,18.24,17751636,4916358,31742912,17751636,18.24,361.07,55.92,55.92,122661770910,55.20,55.20,122661770910 +TIGER 미국S&P500,360750,22,21445,5,-370,-1.70,5533661,5554041,374200000,5533661,-1.70,99.63,1.48,1.48,118970241740,1.48,1.48,118970241740 +HD현대중공업,329180,23,299500,5,-1500,-0.50,381922,638838,88773116,381922,-0.50,59.78,0.43,0.43,115959718000,0.44,0.44,115959718000 +삼성SDI,006400,24,240500,2,9000,3.89,461711,382424,68764530,461711,3.89,120.73,0.67,0.67,110170167000,0.67,0.67,110170167000 +LS ELECTRIC,010120,25,268000,5,-8000,-2.90,387394,560138,30000000,387394,-2.90,69.16,1.29,1.29,102719247000,1.28,1.28,102719247000 +포스코퓨처엠,003670,26,152800,2,7100,4.87,669486,555463,77463220,669486,4.87,120.53,0.86,0.86,101551527900,0.86,0.86,101551527900 +KODEX 200,069500,27,34970,5,-340,-0.96,2865363,6400775,174500000,2865363,-0.96,44.77,1.64,1.64,100182680750,1.64,1.64,100182680750 +에코프로비엠,247540,28,140600,2,3200,2.33,713608,722478,97801344,713608,2.33,98.77,0.73,0.73,99173253900,0.72,0.72,99173253900 +성우,458650,29,22700,2,5060,28.68,4648354,103866,15045670,4648354,28.68,4475.34,30.89,30.89,96350047310,28.21,28.21,96350047310 +HD현대일렉트릭,267260,30,354500,5,-20500,-5.47,259005,182358,36047135,259005,-5.47,142.03,0.72,0.72,92166432500,0.72,0.72,92166432500 diff --git a/top30/20250224/top30-tv-20250224-132002.csv b/top30/20250224/top30-tv-20250224-132002.csv new file mode 100644 index 000000000000..1ca38b93cb34 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30900,2,22400,263.53,21302227,0,6851000,21302227,263.53,0.00,310.94,310.94,598845217400,282.88,282.88,598845217400 +삼성전자,005930,2,57300,5,-900,-1.55,9911627,22198428,5969782550,9911627,-1.55,44.65,0.17,0.17,568768555300,0.17,0.17,568768555300 +HMM,011200,3,20150,2,1480,7.93,23970875,1438535,881039496,23970875,7.93,1666.34,2.72,2.72,499395500330,2.81,2.81,499395500330 +SK하이닉스,000660,4,201500,5,-8000,-3.82,2025931,2601151,728002365,2025931,-3.82,77.89,0.28,0.28,409288251000,0.28,0.28,409288251000 +삼성중공업,010140,5,14100,2,730,5.46,29271030,13079911,880000000,29271030,5.46,223.79,3.33,3.33,406811248110,3.28,3.28,406811248110 +한화오션,042660,6,71900,5,-1100,-1.51,5187289,5729692,306413394,5187289,-1.51,90.53,1.69,1.69,376918478100,1.71,1.71,376918478100 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,7799390,10117896,640561146,7799390,-3.45,77.09,1.22,1.22,218759453600,1.22,1.22,218759453600 +금양,001570,8,21700,2,2510,13.08,9053991,12677978,63967196,9053991,13.08,71.42,14.15,14.15,195248693060,14.07,14.07,195248693060 +삼성공조,006660,9,17350,2,3830,28.33,11648747,780431,8126314,11648747,28.33,1492.60,143.35,143.35,190326708800,134.99,134.99,190326708800 +한화에어로스페이스,012450,10,666000,2,6000,0.91,286208,562770,45581161,286208,0.91,50.86,0.63,0.63,189748226000,0.63,0.63,189748226000 +KODEX 200선물인버스2X,252670,11,2165,2,45,2.12,80310181,119437064,642700000,80310181,2.12,67.24,12.50,12.50,173384652115,12.46,12.46,173384652115 +KODEX 레버리지,122630,12,16400,5,-360,-2.15,9678727,10899373,125100000,9678727,-2.15,88.80,7.74,7.74,158849612110,7.74,7.74,158849612110 +원익홀딩스,030530,13,4255,5,-85,-1.96,35155051,23480004,77237981,35155051,-1.96,149.72,45.52,45.52,156744719165,47.69,47.69,156744719165 +포스코인터내셔널,047050,14,51600,2,5050,10.85,3045373,2260107,175922788,3045373,10.85,134.74,1.73,1.73,150697914850,1.66,1.66,150697914850 +실리콘투,257720,15,36400,2,2600,7.69,3664147,1704682,61171908,3664147,7.69,214.95,5.99,5.99,130754720750,5.87,5.87,130754720750 +에코프로머티,450080,16,100700,2,4800,5.01,1307134,917000,69738568,1307134,5.01,142.54,1.87,1.87,130143239300,1.85,1.85,130143239300 +GST,083450,17,22450,2,1600,7.67,5743497,902942,18430000,5743497,7.67,636.09,31.16,31.16,129383147050,31.27,31.27,129383147050 +모티브링크,463480,18,19040,5,-1960,-9.33,6442409,29834416,12390358,6442409,-9.33,21.59,52.00,52.00,125923227250,53.38,53.38,125923227250 +KODEX 코스닥150레버리지,233740,19,8810,5,-105,-1.18,14363225,16686251,191800000,14363225,-1.18,86.08,7.49,7.49,125849124805,7.45,7.45,125849124805 +레인보우로보틱스,277810,20,397500,5,-7000,-1.73,316079,1289249,19399858,316079,-1.73,24.52,1.63,1.63,125685017500,1.63,1.63,125685017500 +오리엔트정공,065500,21,6950,2,1030,17.40,17928710,4916358,31742912,17928710,17.40,364.67,56.48,56.48,123897756520,56.16,56.16,123897756520 +TIGER 미국S&P500,360750,22,21445,5,-370,-1.70,5584007,5554041,374200000,5584007,-1.70,100.54,1.49,1.49,120049794335,1.50,1.50,120049794335 +HD현대중공업,329180,23,301000,3,0,0.00,387070,638838,88773116,387070,0.00,60.59,0.44,0.44,117502425500,0.44,0.44,117502425500 +삼성SDI,006400,24,241000,2,9500,4.10,470044,382424,68764530,470044,4.10,122.91,0.68,0.68,112175165000,0.68,0.68,112175165000 +LS ELECTRIC,010120,25,267000,5,-9000,-3.26,398612,560138,30000000,398612,-3.26,71.16,1.33,1.33,105707343500,1.32,1.32,105707343500 +성우,458650,26,22900,1,5260,29.82,4982056,103866,15045670,4982056,29.82,4796.62,33.11,33.11,103976013160,30.18,30.18,103976013160 +포스코퓨처엠,003670,27,152500,2,6800,4.67,675495,555463,77463220,675495,4.67,121.61,0.87,0.87,102468607100,0.87,0.87,102468607100 +KODEX 200,069500,28,34960,5,-350,-0.99,2905103,6400775,174500000,2905103,-0.99,45.39,1.66,1.66,101572018900,1.66,1.66,101572018900 +에코프로비엠,247540,29,140400,2,3000,2.18,722019,722478,97801344,722019,2.18,99.94,0.74,0.74,100356010200,0.73,0.73,100356010200 +HD현대일렉트릭,267260,30,354000,5,-21000,-5.60,264414,182358,36047135,264414,-5.60,145.00,0.73,0.73,94083156500,0.74,0.74,94083156500 diff --git a/top30/20250224/top30-tv-20250224-133002.csv b/top30/20250224/top30-tv-20250224-133002.csv new file mode 100644 index 000000000000..960f3bf5a0fa --- /dev/null +++ b/top30/20250224/top30-tv-20250224-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30850,2,22350,262.94,21482652,0,6851000,21482652,262.94,0.00,313.57,313.57,604422739600,285.98,285.98,604422739600 +삼성전자,005930,2,57200,5,-1000,-1.72,10325991,22198428,5969782550,10325991,-1.72,46.52,0.17,0.17,592511822700,0.17,0.17,592511822700 +HMM,011200,3,20350,2,1680,9.00,24309042,1438535,881039496,24309042,9.00,1689.85,2.76,2.76,506249177380,2.82,2.82,506249177380 +SK하이닉스,000660,4,203000,5,-6500,-3.10,2166227,2601151,728002365,2166227,-3.10,83.28,0.30,0.30,437678203500,0.30,0.30,437678203500 +삼성중공업,010140,5,14150,2,780,5.83,29698854,13079911,880000000,29698854,5.83,227.06,3.37,3.37,412847240580,3.32,3.32,412847240580 +한화오션,042660,6,72200,5,-800,-1.10,5232852,5729692,306413394,5232852,-1.10,91.33,1.71,1.71,380198627600,1.72,1.72,380198627600 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,7967244,10117896,640561146,7967244,-3.45,78.74,1.24,1.24,223439902600,1.25,1.25,223439902600 +금양,001570,8,21650,2,2460,12.82,9127370,12677978,63967196,9127370,12.82,71.99,14.27,14.27,196834894760,14.21,14.21,196834894760 +한화에어로스페이스,012450,9,663000,2,3000,0.45,292221,562770,45581161,292221,0.45,51.93,0.64,0.64,193741941000,0.64,0.64,193741941000 +삼성공조,006660,10,17210,2,3690,27.29,11755315,780431,8126314,11755315,27.29,1506.26,144.66,144.66,192165994680,137.40,137.40,192165994680 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,84666860,119437064,642700000,84666860,1.65,70.89,13.17,13.17,182795701945,13.20,13.20,182795701945 +원익홀딩스,030530,12,4375,2,35,0.81,37138781,23480004,77237981,37138781,0.81,158.17,48.08,48.08,165449961830,48.96,48.96,165449961830 +KODEX 레버리지,122630,13,16420,5,-340,-2.03,9972753,10899373,125100000,9972753,-2.03,91.50,7.97,7.97,163673819100,7.97,7.97,163673819100 +포스코인터내셔널,047050,14,51900,2,5350,11.49,3129488,2260107,175922788,3129488,11.49,138.47,1.78,1.78,155052872050,1.70,1.70,155052872050 +실리콘투,257720,15,36300,2,2500,7.40,3718030,1704682,61171908,3718030,7.40,218.11,6.08,6.08,132712407800,5.98,5.98,132712407800 +GST,083450,16,22100,2,1250,6.00,5834100,902942,18430000,5834100,6.00,646.12,31.66,31.66,131397699500,32.26,32.26,131397699500 +에코프로머티,450080,17,100600,2,4700,4.90,1317020,917000,69738568,1317020,4.90,143.62,1.89,1.89,131139228400,1.87,1.87,131139228400 +KODEX 코스닥150레버리지,233740,18,8820,5,-95,-1.07,14622919,16686251,191800000,14622919,-1.07,87.63,7.62,7.62,128138898190,7.57,7.57,128138898190 +모티브링크,463480,19,18960,5,-2040,-9.71,6516825,29834416,12390358,6516825,-9.71,21.84,52.60,52.60,127336282160,54.20,54.20,127336282160 +레인보우로보틱스,277810,20,396500,5,-8000,-1.98,318491,1289249,19399858,318491,-1.98,24.70,1.64,1.64,126642413500,1.65,1.65,126642413500 +오리엔트정공,065500,21,6940,2,1020,17.23,18233861,4916358,31742912,18233861,17.23,370.88,57.44,57.44,126033151620,57.21,57.21,126033151620 +TIGER 미국S&P500,360750,22,21450,5,-365,-1.67,5633468,5554041,374200000,5633468,-1.67,101.43,1.51,1.51,121110780440,1.51,1.51,121110780440 +HD현대중공업,329180,23,300500,5,-500,-0.17,392285,638838,88773116,392285,-0.17,61.41,0.44,0.44,119071167000,0.45,0.45,119071167000 +삼성SDI,006400,24,242000,2,10500,4.54,484380,382424,68764530,484380,4.54,126.66,0.70,0.70,115637968500,0.69,0.69,115637968500 +성우,458650,25,22600,2,4960,28.12,5364667,103866,15045670,5364667,28.12,5164.99,35.66,35.66,112716781610,33.15,33.15,112716781610 +LS ELECTRIC,010120,26,266500,5,-9500,-3.44,404929,560138,30000000,404929,-3.44,72.29,1.35,1.35,107388474500,1.34,1.34,107388474500 +KODEX 200,069500,27,34985,5,-325,-0.92,3010690,6400775,174500000,3010690,-0.92,47.04,1.73,1.73,105264363540,1.72,1.72,105264363540 +포스코퓨처엠,003670,28,152200,2,6500,4.46,679978,555463,77463220,679978,4.46,122.42,0.88,0.88,103151654600,0.87,0.87,103151654600 +에코프로비엠,247540,29,140600,2,3200,2.33,727725,722478,97801344,727725,2.33,100.73,0.74,0.74,101158414800,0.74,0.74,101158414800 +HD현대일렉트릭,267260,30,354500,5,-20500,-5.47,269827,182358,36047135,269827,-5.47,147.97,0.75,0.75,96001792000,0.75,0.75,96001792000 diff --git a/top30/20250224/top30-tv-20250224-134002.csv b/top30/20250224/top30-tv-20250224-134002.csv new file mode 100644 index 000000000000..c52d8c3dfb59 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,30550,2,22050,259.41,21709545,0,6851000,21709545,259.41,0.00,316.88,316.88,611376668200,292.11,292.11,611376668200 +삼성전자,005930,2,57300,5,-900,-1.55,10541957,22198428,5969782550,10541957,-1.55,47.49,0.18,0.18,604887145800,0.18,0.18,604887145800 +HMM,011200,3,20300,2,1630,8.73,24546184,1438535,881039496,24546184,8.73,1706.33,2.79,2.79,511075433680,2.86,2.86,511075433680 +SK하이닉스,000660,4,202500,5,-7000,-3.34,2204161,2601151,728002365,2204161,-3.34,84.74,0.30,0.30,445374146500,0.30,0.30,445374146500 +삼성중공업,010140,5,13930,2,560,4.19,31033375,13079911,880000000,31033375,4.19,237.26,3.53,3.53,431584234590,3.52,3.52,431584234590 +한화오션,042660,6,71500,5,-1500,-2.05,5348522,5729692,306413394,5348522,-2.05,93.35,1.75,1.75,388490607200,1.77,1.77,388490607200 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,8058914,10117896,640561146,8058914,-3.45,79.65,1.26,1.26,226000469000,1.26,1.26,226000469000 +한화에어로스페이스,012450,8,658000,5,-2000,-0.30,304397,562770,45581161,304397,-0.30,54.09,0.67,0.67,201771385000,0.67,0.67,201771385000 +금양,001570,9,21900,2,2710,14.12,9191653,12677978,63967196,9191653,14.12,72.50,14.37,14.37,198232680460,14.15,14.15,198232680460 +삼성공조,006660,10,17420,2,3900,28.85,11842947,780431,8126314,11842947,28.85,1517.49,145.74,145.74,193684814970,136.82,136.82,193684814970 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,85763112,119437064,642700000,85763112,1.65,71.81,13.34,13.34,185163323905,13.37,13.37,185163323905 +원익홀딩스,030530,12,4460,2,120,2.76,38385886,23480004,77237981,38385886,2.76,163.48,49.70,49.70,170977095710,49.63,49.63,170977095710 +KODEX 레버리지,122630,13,16430,5,-330,-1.97,10087798,10899373,125100000,10087798,-1.97,92.55,8.06,8.06,165563710670,8.06,8.06,165563710670 +포스코인터내셔널,047050,14,51500,2,4950,10.63,3182690,2260107,175922788,3182690,10.63,140.82,1.81,1.81,157803991550,1.74,1.74,157803991550 +실리콘투,257720,15,36150,2,2350,6.95,3792470,1704682,61171908,3792470,6.95,222.47,6.20,6.20,135419889900,6.12,6.12,135419889900 +KODEX 코스닥150레버리지,233740,16,8855,5,-60,-0.67,15335634,16686251,191800000,15335634,-0.67,91.91,8.00,8.00,134447947365,7.92,7.92,134447947365 +모티브링크,463480,17,18360,5,-2640,-12.57,6881910,29834416,12390358,6881910,-12.57,23.07,55.54,55.54,134120191310,58.96,58.96,134120191310 +삼성SDI,006400,18,245500,2,14000,6.05,557842,382424,68764530,557842,6.05,145.87,0.81,0.81,133574645000,0.79,0.79,133574645000 +에코프로머티,450080,19,101500,2,5600,5.84,1336519,917000,69738568,1336519,5.84,145.75,1.92,1.92,133111557300,1.88,1.88,133111557300 +GST,083450,20,22400,2,1550,7.43,5878925,902942,18430000,5878925,7.43,651.09,31.90,31.90,132392256900,32.07,32.07,132392256900 +레인보우로보틱스,277810,21,395500,5,-9000,-2.22,325742,1289249,19399858,325742,-2.22,25.27,1.68,1.68,129514502000,1.69,1.69,129514502000 +오리엔트정공,065500,22,6940,2,1020,17.23,18374788,4916358,31742912,18374788,17.23,373.75,57.89,57.89,127012166110,57.66,57.66,127012166110 +TIGER 미국S&P500,360750,23,21455,5,-360,-1.65,5839895,5554041,374200000,5839895,-1.65,105.15,1.56,1.56,125538716705,1.56,1.56,125538716705 +HD현대중공업,329180,24,298000,5,-3000,-1.00,403466,638838,88773116,403466,-1.00,63.16,0.45,0.45,122421899500,0.46,0.46,122421899500 +성우,458650,25,22550,2,4910,27.83,5461508,103866,15045670,5461508,27.83,5258.23,36.30,36.30,114896664460,33.86,33.86,114896664460 +LS ELECTRIC,010120,26,266500,5,-9500,-3.44,411048,560138,30000000,411048,-3.44,73.38,1.37,1.37,109018197500,1.36,1.36,109018197500 +KODEX 200,069500,27,34990,5,-320,-0.91,3045304,6400775,174500000,3045304,-0.91,47.58,1.75,1.75,106475441905,1.74,1.74,106475441905 +에코프로비엠,247540,28,141400,2,4000,2.91,751745,722478,97801344,751745,2.91,104.05,0.77,0.77,104544265700,0.76,0.76,104544265700 +포스코퓨처엠,003670,29,153300,2,7600,5.22,686082,555463,77463220,686082,5.22,123.52,0.89,0.89,104084445900,0.88,0.88,104084445900 +HD현대일렉트릭,267260,30,354500,5,-20500,-5.47,273651,182358,36047135,273651,-5.47,150.06,0.76,0.76,97356648000,0.76,0.76,97356648000 diff --git a/top30/20250224/top30-tv-20250224-135001.csv b/top30/20250224/top30-tv-20250224-135001.csv new file mode 100644 index 000000000000..f934c3b9ee15 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31450,2,22950,270.00,22299346,0,6851000,22299346,270.00,0.00,325.49,325.49,629762424050,292.28,292.28,629762424050 +삼성전자,005930,2,57400,5,-800,-1.37,10681361,22198428,5969782550,10681361,-1.37,48.12,0.18,0.18,612881787500,0.18,0.18,612881787500 +HMM,011200,3,20350,2,1680,9.00,24662847,1438535,881039496,24662847,9.00,1714.44,2.80,2.80,513445512980,2.86,2.86,513445512980 +SK하이닉스,000660,4,202500,5,-7000,-3.34,2231052,2601151,728002365,2231052,-3.34,85.77,0.31,0.31,450826876500,0.31,0.31,450826876500 +삼성중공업,010140,5,13900,2,530,3.96,31516119,13079911,880000000,31516119,3.96,240.95,3.58,3.58,438311228900,3.58,3.58,438311228900 +한화오션,042660,6,71300,5,-1700,-2.33,5424579,5729692,306413394,5424579,-2.33,94.67,1.77,1.77,393919828100,1.80,1.80,393919828100 +두산에너빌리티,034020,7,28000,5,-950,-3.28,8133515,10117896,640561146,8133515,-3.28,80.39,1.27,1.27,228089324800,1.27,1.27,228089324800 +한화에어로스페이스,012450,8,653000,5,-7000,-1.06,315262,562770,45581161,315262,-1.06,56.02,0.69,0.69,208888421000,0.70,0.70,208888421000 +금양,001570,9,21600,2,2410,12.56,9254494,12677978,63967196,9254494,12.56,73.00,14.47,14.47,199599807910,14.45,14.45,199599807910 +삼성공조,006660,10,17460,2,3940,29.14,12039050,780431,8126314,12039050,29.14,1542.62,148.15,148.15,197115671730,138.93,138.93,197115671730 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,86793879,119437064,642700000,86793879,1.89,72.67,13.50,13.50,187388834430,13.50,13.50,187388834430 +원익홀딩스,030530,12,4400,2,60,1.38,39339202,23480004,77237981,39339202,1.38,167.54,50.93,50.93,175201105905,51.55,51.55,175201105905 +KODEX 레버리지,122630,13,16425,5,-335,-2.00,10240444,10899373,125100000,10240444,-2.00,93.95,8.19,8.19,168072221160,8.18,8.18,168072221160 +포스코인터내셔널,047050,14,50900,2,4350,9.34,3272300,2260107,175922788,3272300,9.34,144.79,1.86,1.86,162379387750,1.81,1.81,162379387750 +삼성SDI,006400,15,246000,2,14500,6.26,592204,382424,68764530,592204,6.26,154.86,0.86,0.86,142033108500,0.84,0.84,142033108500 +모티브링크,463480,16,18240,5,-2760,-13.14,7100912,29834416,12390358,7100912,-13.14,23.80,57.31,57.31,138132493630,61.12,61.12,138132493630 +실리콘투,257720,17,36150,2,2350,6.95,3849641,1704682,61171908,3849641,6.95,225.83,6.29,6.29,137486308800,6.22,6.22,137486308800 +에코프로머티,450080,18,101700,2,5800,6.05,1365663,917000,69738568,1365663,6.05,148.93,1.96,1.96,136073660200,1.92,1.92,136073660200 +KODEX 코스닥150레버리지,233740,19,8840,5,-75,-0.84,15507566,16686251,191800000,15507566,-0.84,92.94,8.09,8.09,135968837645,8.02,8.02,135968837645 +GST,083450,20,22600,2,1750,8.39,5952166,902942,18430000,5952166,8.39,659.20,32.30,32.30,134039593400,32.18,32.18,134039593400 +레인보우로보틱스,277810,21,394500,5,-10000,-2.47,335855,1289249,19399858,335855,-2.47,26.05,1.73,1.73,133511720500,1.74,1.74,133511720500 +오리엔트정공,065500,22,6890,2,970,16.39,18564975,4916358,31742912,18564975,16.39,377.62,58.49,58.49,128328065060,58.68,58.68,128328065060 +TIGER 미국S&P500,360750,23,21460,5,-355,-1.63,5919277,5554041,374200000,5919277,-1.63,106.58,1.58,1.58,127241759170,1.58,1.58,127241759170 +HD현대중공업,329180,24,299000,5,-2000,-0.66,408164,638838,88773116,408164,-0.66,63.89,0.46,0.46,123825634500,0.47,0.47,123825634500 +성우,458650,25,22550,2,4910,27.83,5554293,103866,15045670,5554293,27.83,5347.56,36.92,36.92,116974463010,34.48,34.48,116974463010 +LS ELECTRIC,010120,26,265500,5,-10500,-3.80,419054,560138,30000000,419054,-3.80,74.81,1.40,1.40,111144082000,1.40,1.40,111144082000 +KODEX 200,069500,27,34985,5,-325,-0.92,3097863,6400775,174500000,3097863,-0.92,48.40,1.78,1.78,108314664775,1.77,1.77,108314664775 +에코프로비엠,247540,28,141100,2,3700,2.69,765084,722478,97801344,765084,2.69,105.90,0.78,0.78,106428415700,0.77,0.77,106428415700 +포스코퓨처엠,003670,29,153400,2,7700,5.28,693700,555463,77463220,693700,5.28,124.89,0.90,0.90,105253978400,0.89,0.89,105253978400 +HD현대일렉트릭,267260,30,354000,5,-21000,-5.60,277500,182358,36047135,277500,-5.60,152.17,0.77,0.77,98720292500,0.77,0.77,98720292500 diff --git a/top30/20250224/top30-tv-20250224-140002.csv b/top30/20250224/top30-tv-20250224-140002.csv new file mode 100644 index 000000000000..6fe6ffee3c23 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31300,2,22800,268.24,22543685,0,6851000,22543685,268.24,0.00,329.06,329.06,637427816000,297.26,297.26,637427816000 +삼성전자,005930,2,57400,5,-800,-1.37,10829315,22198428,5969782550,10829315,-1.37,48.78,0.18,0.18,621368126800,0.18,0.18,621368126800 +HMM,011200,3,20150,2,1480,7.93,25291887,1438535,881039496,25291887,7.93,1758.17,2.87,2.87,526105137690,2.96,2.96,526105137690 +SK하이닉스,000660,4,202500,5,-7000,-3.34,2294574,2601151,728002365,2294574,-3.34,88.21,0.32,0.32,463693482000,0.31,0.31,463693482000 +삼성중공업,010140,5,13870,2,500,3.74,32158674,13079911,880000000,32158674,3.74,245.86,3.65,3.65,447221110180,3.66,3.66,447221110180 +한화오션,042660,6,71500,5,-1500,-2.05,5545018,5729692,306413394,5545018,-2.05,96.78,1.81,1.81,402499195400,1.84,1.84,402499195400 +두산에너빌리티,034020,7,28000,5,-950,-3.28,8197361,10117896,640561146,8197361,-3.28,81.02,1.28,1.28,229874991000,1.28,1.28,229874991000 +한화에어로스페이스,012450,8,660000,3,0,0.00,318025,562770,45581161,318025,0.00,56.51,0.70,0.70,210701556000,0.70,0.70,210701556000 +금양,001570,9,21650,2,2460,12.82,9341752,12677978,63967196,9341752,12.82,73.68,14.60,14.60,201485033560,14.55,14.55,201485033560 +삼성공조,006660,10,17340,2,3820,28.25,12161493,780431,8126314,12161493,28.25,1558.30,149.66,149.66,199255412510,141.41,141.41,199255412510 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,88103388,119437064,642700000,88103388,1.89,73.77,13.71,13.71,190217123215,13.70,13.70,190217123215 +원익홀딩스,030530,12,4400,2,60,1.38,39596798,23480004,77237981,39596798,1.38,168.64,51.27,51.27,176333552755,51.89,51.89,176333552755 +KODEX 레버리지,122630,13,16430,5,-330,-1.97,10302138,10899373,125100000,10302138,-1.97,94.52,8.24,8.24,169085734765,8.23,8.23,169085734765 +포스코인터내셔널,047050,14,51500,2,4950,10.63,3330578,2260107,175922788,3330578,10.63,147.36,1.89,1.89,165368032250,1.83,1.83,165368032250 +삼성SDI,006400,15,246000,2,14500,6.26,610577,382424,68764530,610577,6.26,159.66,0.89,0.89,146555940500,0.87,0.87,146555940500 +레인보우로보틱스,277810,16,393500,5,-11000,-2.72,365733,1289249,19399858,365733,-2.72,28.37,1.89,1.89,145253371000,1.90,1.90,145253371000 +실리콘투,257720,17,36000,2,2200,6.51,3928527,1704682,61171908,3928527,6.51,230.46,6.42,6.42,140324454550,6.37,6.37,140324454550 +모티브링크,463480,18,18320,5,-2680,-12.76,7194750,29834416,12390358,7194750,-12.76,24.12,58.07,58.07,139848125690,61.61,61.61,139848125690 +KODEX 코스닥150레버리지,233740,19,8840,5,-75,-0.84,15705055,16686251,191800000,15705055,-0.84,94.12,8.19,8.19,137714803745,8.12,8.12,137714803745 +에코프로머티,450080,20,101400,2,5500,5.74,1381118,917000,69738568,1381118,5.74,150.61,1.98,1.98,137643201900,1.95,1.95,137643201900 +GST,083450,21,22150,2,1300,6.24,6029948,902942,18430000,6029948,6.24,667.81,32.72,32.72,135785282100,33.26,33.26,135785282100 +TIGER 미국S&P500,360750,22,21440,5,-375,-1.72,6041798,5554041,374200000,6041798,-1.72,108.78,1.61,1.61,129869456275,1.62,1.62,129869456275 +오리엔트정공,065500,23,6950,2,1030,17.40,18736621,4916358,31742912,18736621,17.40,381.11,59.03,59.03,129513740250,58.71,58.71,129513740250 +HD현대중공업,329180,24,300000,5,-1000,-0.33,411559,638838,88773116,411559,-0.33,64.42,0.46,0.46,124841600000,0.47,0.47,124841600000 +성우,458650,25,22550,2,4910,27.83,5623598,103866,15045670,5623598,27.83,5414.28,37.38,37.38,118540352860,34.94,34.94,118540352860 +LS ELECTRIC,010120,26,266000,5,-10000,-3.62,423986,560138,30000000,423986,-3.62,75.69,1.41,1.41,112453564000,1.41,1.41,112453564000 +KODEX 200,069500,27,34990,5,-320,-0.91,3149760,6400775,174500000,3149760,-0.91,49.21,1.81,1.81,110130274780,1.80,1.80,110130274780 +에코프로비엠,247540,28,140900,2,3500,2.55,774267,722478,97801344,774267,2.55,107.17,0.79,0.79,107724660700,0.78,0.78,107724660700 +포스코퓨처엠,003670,29,153300,2,7600,5.22,698197,555463,77463220,698197,5.22,125.70,0.90,0.90,105943994700,0.89,0.89,105943994700 +HD현대일렉트릭,267260,30,354000,5,-21000,-5.60,282808,182358,36047135,282808,-5.60,155.08,0.78,0.78,100601262500,0.79,0.79,100601262500 diff --git a/top30/20250224/top30-tv-20250224-141002.csv b/top30/20250224/top30-tv-20250224-141002.csv new file mode 100644 index 000000000000..68f890e867e3 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31800,2,23300,274.12,22982286,0,6851000,22982286,274.12,0.00,335.46,335.46,651314745600,298.96,298.96,651314745600 +삼성전자,005930,2,57300,5,-900,-1.55,10969986,22198428,5969782550,10969986,-1.55,49.42,0.18,0.18,629438902100,0.18,0.18,629438902100 +HMM,011200,3,20200,2,1530,8.19,25635199,1438535,881039496,25635199,8.19,1782.04,2.91,2.91,533013449440,2.99,2.99,533013449440 +SK하이닉스,000660,4,202500,5,-7000,-3.34,2328945,2601151,728002365,2328945,-3.34,89.54,0.32,0.32,470659818000,0.32,0.32,470659818000 +삼성중공업,010140,5,13750,2,380,2.84,32762434,13079911,880000000,32762434,2.84,250.48,3.72,3.72,455564764100,3.76,3.76,455564764100 +한화오션,042660,6,71500,5,-1500,-2.05,5580464,5729692,306413394,5580464,-2.05,97.40,1.82,1.82,405031501600,1.85,1.85,405031501600 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,8301143,10117896,640561146,8301143,-3.45,82.04,1.30,1.30,232774975700,1.30,1.30,232774975700 +한화에어로스페이스,012450,8,659000,5,-1000,-0.15,320797,562770,45581161,320797,-0.15,57.00,0.70,0.70,212527362000,0.71,0.71,212527362000 +금양,001570,9,21450,2,2260,11.78,9490347,12677978,63967196,9490347,11.78,74.86,14.84,14.84,204671915410,14.92,14.92,204671915410 +삼성공조,006660,10,17290,2,3770,27.88,12245152,780431,8126314,12245152,27.88,1569.02,150.69,150.69,200706059010,142.85,142.85,200706059010 +KODEX 200선물인버스2X,252670,11,2160,2,40,1.89,89990180,119437064,642700000,89990180,1.89,75.35,14.00,14.00,194292360590,14.00,14.00,194292360590 +원익홀딩스,030530,12,4345,2,5,0.12,39974335,23480004,77237981,39974335,0.12,170.25,51.75,51.75,177982618210,53.03,53.03,177982618210 +KODEX 레버리지,122630,13,16420,5,-340,-2.03,10534512,10899373,125100000,10534512,-2.03,96.65,8.42,8.42,172902960000,8.42,8.42,172902960000 +포스코인터내셔널,047050,14,51900,2,5350,11.49,3415033,2260107,175922788,3415033,11.49,151.10,1.94,1.94,169741745950,1.86,1.86,169741745950 +삼성SDI,006400,15,245500,2,14000,6.05,635433,382424,68764530,635433,6.05,166.16,0.92,0.92,152668380500,0.90,0.90,152668380500 +레인보우로보틱스,277810,16,392500,5,-12000,-2.97,375333,1289249,19399858,375333,-2.97,29.11,1.93,1.93,149023621500,1.96,1.96,149023621500 +모티브링크,463480,17,18340,5,-2660,-12.67,7323436,29834416,12390358,7323436,-12.67,24.55,59.11,59.11,142192502740,62.57,62.57,142192502740 +실리콘투,257720,18,35950,2,2150,6.36,3962836,1704682,61171908,3962836,6.36,232.47,6.48,6.48,141558067050,6.44,6.44,141558067050 +KODEX 코스닥150레버리지,233740,19,8810,5,-105,-1.18,16001664,16686251,191800000,16001664,-1.18,95.90,8.34,8.34,140333709355,8.30,8.30,140333709355 +에코프로머티,450080,20,101000,2,5100,5.32,1395619,917000,69738568,1395619,5.32,152.19,2.00,2.00,139110781600,1.97,1.97,139110781600 +GST,083450,21,22200,2,1350,6.47,6076167,902942,18430000,6076167,6.47,672.93,32.97,32.97,136810090200,33.44,33.44,136810090200 +TIGER 미국S&P500,360750,22,21460,5,-355,-1.63,6159932,5554041,374200000,6159932,-1.63,110.91,1.65,1.65,132403480020,1.65,1.65,132403480020 +오리엔트정공,065500,23,6870,2,950,16.05,18855298,4916358,31742912,18855298,16.05,383.52,59.40,59.40,130333120670,59.77,59.77,130333120670 +HD현대중공업,329180,24,299500,5,-1500,-0.50,415932,638838,88773116,415932,-0.50,65.11,0.47,0.47,126150968500,0.47,0.47,126150968500 +성우,458650,25,22500,2,4860,27.55,5671205,103866,15045670,5671205,27.55,5460.12,37.69,37.69,119609486710,35.33,35.33,119609486710 +LS ELECTRIC,010120,26,265500,5,-10500,-3.80,430142,560138,30000000,430142,-3.80,76.79,1.43,1.43,114087339500,1.43,1.43,114087339500 +KODEX 200,069500,27,34975,5,-335,-0.95,3199485,6400775,174500000,3199485,-0.95,49.99,1.83,1.83,111869870375,1.83,1.83,111869870375 +에코프로비엠,247540,28,140700,2,3300,2.40,785455,722478,97801344,785455,2.40,108.72,0.80,0.80,109299596900,0.79,0.79,109299596900 +포스코퓨처엠,003670,29,152600,2,6900,4.74,704463,555463,77463220,704463,4.74,126.82,0.91,0.91,106902266700,0.90,0.90,106902266700 +오름테라퓨틱,475830,30,33850,2,100,0.30,2995564,2901559,20929118,2995564,0.30,103.24,14.31,14.31,103833820250,14.66,14.66,103833820250 diff --git a/top30/20250224/top30-tv-20250224-142002.csv b/top30/20250224/top30-tv-20250224-142002.csv new file mode 100644 index 000000000000..62d7e347b1a6 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32850,2,24350,286.47,23914019,0,6851000,23914019,286.47,0.00,349.06,349.06,681425215600,302.78,302.78,681425215600 +삼성전자,005930,2,57300,5,-900,-1.55,11129455,22198428,5969782550,11129455,-1.55,50.14,0.19,0.19,638585145900,0.19,0.19,638585145900 +HMM,011200,3,20250,2,1580,8.46,25760695,1438535,881039496,25760695,8.46,1790.76,2.92,2.92,535550404640,3.00,3.00,535550404640 +SK하이닉스,000660,4,203000,5,-6500,-3.10,2419083,2601151,728002365,2419083,-3.10,93.00,0.33,0.33,488942796000,0.33,0.33,488942796000 +삼성중공업,010140,5,13690,2,320,2.39,33659593,13079911,880000000,33659593,2.39,257.34,3.82,3.82,467885930710,3.88,3.88,467885930710 +한화오션,042660,6,71400,5,-1600,-2.19,5634785,5729692,306413394,5634785,-2.19,98.34,1.84,1.84,408910155100,1.87,1.87,408910155100 +두산에너빌리티,034020,7,27950,5,-1000,-3.45,8382262,10117896,640561146,8382262,-3.45,82.85,1.31,1.31,235041328150,1.31,1.31,235041328150 +한화에어로스페이스,012450,8,658000,5,-2000,-0.30,324315,562770,45581161,324315,-0.30,57.63,0.71,0.71,214846271000,0.72,0.72,214846271000 +금양,001570,9,21450,2,2260,11.78,9539807,12677978,63967196,9539807,11.78,75.25,14.91,14.91,205734062360,14.99,14.99,205734062360 +삼성공조,006660,10,16970,2,3450,25.52,12460169,780431,8126314,12460169,25.52,1596.58,153.33,153.33,204388780070,148.21,148.21,204388780070 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,90623010,119437064,642700000,90623010,1.65,75.88,14.10,14.10,195657739695,14.13,14.13,195657739695 +원익홀딩스,030530,12,4365,2,25,0.58,40179466,23480004,77237981,40179466,0.58,171.12,52.02,52.02,178877993280,53.06,53.06,178877993280 +KODEX 레버리지,122630,13,16450,5,-310,-1.85,10751107,10899373,125100000,10751107,-1.85,98.64,8.59,8.59,176463469690,8.57,8.57,176463469690 +포스코인터내셔널,047050,14,51600,2,5050,10.85,3469843,2260107,175922788,3469843,10.85,153.53,1.97,1.97,172572866950,1.90,1.90,172572866950 +레인보우로보틱스,277810,15,390500,5,-14000,-3.46,401570,1289249,19399858,401570,-3.46,31.15,2.07,2.07,159295576500,2.10,2.10,159295576500 +삼성SDI,006400,16,246000,2,14500,6.26,646728,382424,68764530,646728,6.26,169.11,0.94,0.94,155441122500,0.92,0.92,155441122500 +모티브링크,463480,17,18310,5,-2690,-12.81,7429528,29834416,12390358,7429528,-12.81,24.90,59.96,59.96,144132875770,63.53,63.53,144132875770 +실리콘투,257720,18,36100,2,2300,6.80,4004447,1704682,61171908,4004447,6.80,234.91,6.55,6.55,143058122950,6.48,6.48,143058122950 +KODEX 코스닥150레버리지,233740,19,8855,5,-60,-0.67,16260761,16686251,191800000,16260761,-0.67,97.45,8.48,8.48,142625083145,8.40,8.40,142625083145 +에코프로머티,450080,20,101400,2,5500,5.74,1405928,917000,69738568,1405928,5.74,153.32,2.02,2.02,140154888800,1.98,1.98,140154888800 +GST,083450,21,22050,2,1200,5.76,6138124,902942,18430000,6138124,5.76,679.79,33.31,33.31,138183429800,34.00,34.00,138183429800 +TIGER 미국S&P500,360750,22,21460,5,-355,-1.63,6237803,5554041,374200000,6237803,-1.63,112.31,1.67,1.67,134074341890,1.67,1.67,134074341890 +오리엔트정공,065500,23,6830,2,910,15.37,19069045,4916358,31742912,19069045,15.37,387.87,60.07,60.07,131796835940,60.79,60.79,131796835940 +HD현대중공업,329180,24,299000,5,-2000,-0.66,418671,638838,88773116,418671,-0.66,65.54,0.47,0.47,126971211500,0.48,0.48,126971211500 +성우,458650,25,22400,2,4760,26.98,5710898,103866,15045670,5710898,26.98,5498.33,37.96,37.96,120499021510,35.75,35.75,120499021510 +LS ELECTRIC,010120,26,264000,5,-12000,-4.35,446545,560138,30000000,446545,-4.35,79.72,1.49,1.49,118425902500,1.50,1.50,118425902500 +KODEX 200,069500,27,35015,5,-295,-0.84,3243470,6400775,174500000,3243470,-0.84,50.67,1.86,1.86,113409190600,1.86,1.86,113409190600 +에코프로비엠,247540,28,141000,2,3600,2.62,796192,722478,97801344,796192,2.62,110.20,0.81,0.81,110812188500,0.80,0.80,110812188500 +오름테라퓨틱,475830,29,33800,2,50,0.15,3121450,2901559,20929118,3121450,0.15,107.58,14.91,14.91,108121860550,15.28,15.28,108121860550 +포스코퓨처엠,003670,30,153200,2,7500,5.15,710166,555463,77463220,710166,5.15,127.85,0.92,0.92,107773010300,0.91,0.91,107773010300 diff --git a/top30/20250224/top30-tv-20250224-143002.csv b/top30/20250224/top30-tv-20250224-143002.csv new file mode 100644 index 000000000000..cd31e8e3905d --- /dev/null +++ b/top30/20250224/top30-tv-20250224-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32200,2,23700,278.82,24416579,0,6851000,24416579,278.82,0.00,356.39,356.39,697706430750,316.27,316.27,697706430750 +삼성전자,005930,2,57400,5,-800,-1.37,11529809,22198428,5969782550,11529809,-1.37,51.94,0.19,0.19,661560221500,0.19,0.19,661560221500 +HMM,011200,3,20250,2,1580,8.46,25921734,1438535,881039496,25921734,8.46,1801.95,2.94,2.94,538805154340,3.02,3.02,538805154340 +SK하이닉스,000660,4,203500,5,-6000,-2.86,2489104,2601151,728002365,2489104,-2.86,95.69,0.34,0.34,503174679500,0.34,0.34,503174679500 +삼성중공업,010140,5,13870,2,500,3.74,34391122,13079911,880000000,34391122,3.74,262.93,3.91,3.91,477928104520,3.92,3.92,477928104520 +한화오션,042660,6,71800,5,-1200,-1.64,5688203,5729692,306413394,5688203,-1.64,99.28,1.86,1.86,412726604000,1.88,1.88,412726604000 +두산에너빌리티,034020,7,27900,5,-1050,-3.63,8495249,10117896,640561146,8495249,-3.63,83.96,1.33,1.33,238197442500,1.33,1.33,238197442500 +한화에어로스페이스,012450,8,663000,2,3000,0.45,328926,562770,45581161,328926,0.45,58.45,0.72,0.72,217890159000,0.72,0.72,217890159000 +삼성공조,006660,9,17090,2,3570,26.41,12634242,780431,8126314,12634242,26.41,1618.88,155.47,155.47,207363038250,149.31,149.31,207363038250 +금양,001570,10,21350,2,2160,11.26,9596801,12677978,63967196,9596801,11.26,75.70,15.00,15.00,206955102710,15.15,15.15,206955102710 +KODEX 200선물인버스2X,252670,11,2155,2,35,1.65,94130988,119437064,642700000,94130988,1.65,78.81,14.65,14.65,203207161750,14.67,14.67,203207161750 +KODEX 레버리지,122630,12,16480,5,-280,-1.67,11170299,10899373,125100000,11170299,-1.67,102.49,8.93,8.93,183366686070,8.89,8.89,183366686070 +원익홀딩스,030530,13,4360,2,20,0.46,40369745,23480004,77237981,40369745,0.46,171.93,52.27,52.27,179706209505,53.36,53.36,179706209505 +포스코인터내셔널,047050,14,51000,2,4450,9.56,3524559,2260107,175922788,3524559,9.56,155.95,2.00,2.00,175382824450,1.95,1.95,175382824450 +레인보우로보틱스,277810,15,391000,5,-13500,-3.34,418600,1289249,19399858,418600,-3.34,32.47,2.16,2.16,165954452000,2.19,2.19,165954452000 +삼성SDI,006400,16,246000,2,14500,6.26,661632,382424,68764530,661632,6.26,173.01,0.96,0.96,159108727000,0.94,0.94,159108727000 +모티브링크,463480,17,18000,5,-3000,-14.29,7645130,29834416,12390358,7645130,-14.29,25.63,61.70,61.70,148023148600,66.37,66.37,148023148600 +KODEX 코스닥150레버리지,233740,18,8860,5,-55,-0.62,16732375,16686251,191800000,16732375,-0.62,100.28,8.72,8.72,146807939570,8.64,8.64,146807939570 +실리콘투,257720,19,36000,2,2200,6.51,4031560,1704682,61171908,4031560,6.51,236.50,6.59,6.59,144033877200,6.54,6.54,144033877200 +에코프로머티,450080,20,100900,2,5000,5.21,1417097,917000,69738568,1417097,5.21,154.54,2.03,2.03,141285201900,2.01,2.01,141285201900 +GST,083450,21,22150,2,1300,6.24,6188098,902942,18430000,6188098,6.24,685.33,33.58,33.58,139287736900,34.12,34.12,139287736900 +TIGER 미국S&P500,360750,22,21465,5,-350,-1.60,6376733,5554041,374200000,6376733,-1.60,114.81,1.70,1.70,137056338525,1.71,1.71,137056338525 +오리엔트정공,065500,23,6810,2,890,15.03,19310130,4916358,31742912,19310130,15.03,392.77,60.83,60.83,133437562620,61.73,61.73,133437562620 +HD현대중공업,329180,24,300500,5,-500,-0.17,421937,638838,88773116,421937,-0.17,66.05,0.48,0.48,127949994500,0.48,0.48,127949994500 +성우,458650,25,22100,2,4460,25.28,5888829,103866,15045670,5888829,25.28,5669.64,39.14,39.14,124421660260,37.42,37.42,124421660260 +LS ELECTRIC,010120,26,264500,5,-11500,-4.17,452559,560138,30000000,452559,-4.17,80.79,1.51,1.51,120013392500,1.51,1.51,120013392500 +KODEX 200,069500,27,35050,5,-260,-0.74,3352122,6400775,174500000,3352122,-0.74,52.37,1.92,1.92,117215615120,1.92,1.92,117215615120 +에코프로비엠,247540,28,140400,2,3000,2.18,804023,722478,97801344,804023,2.18,111.29,0.82,0.82,111914554900,0.82,0.82,111914554900 +오름테라퓨틱,475830,29,33450,5,-300,-0.89,3187397,2901559,20929118,3187397,-0.89,109.85,15.23,15.23,110345323500,15.76,15.76,110345323500 +포스코퓨처엠,003670,30,153700,2,8000,5.49,720325,555463,77463220,720325,5.49,129.68,0.93,0.93,109332521300,0.92,0.92,109332521300 diff --git a/top30/20250224/top30-tv-20250224-144001.csv b/top30/20250224/top30-tv-20250224-144001.csv new file mode 100644 index 000000000000..94d34ff1f10c --- /dev/null +++ b/top30/20250224/top30-tv-20250224-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32100,2,23600,277.65,25420364,0,6851000,25420364,277.65,0.00,371.05,371.05,730323537750,332.09,332.09,730323537750 +삼성전자,005930,2,57500,5,-700,-1.20,11828513,22198428,5969782550,11828513,-1.20,53.29,0.20,0.20,678720998000,0.20,0.20,678720998000 +HMM,011200,3,20050,2,1380,7.39,26437787,1438535,881039496,26437787,7.39,1837.83,3.00,3.00,549143765210,3.11,3.11,549143765210 +SK하이닉스,000660,4,203500,5,-6000,-2.86,2529917,2601151,728002365,2529917,-2.86,97.26,0.35,0.35,511475873500,0.35,0.35,511475873500 +삼성중공업,010140,5,13900,2,530,3.96,35012180,13079911,880000000,35012180,3.96,267.68,3.98,3.98,486549701580,3.98,3.98,486549701580 +한화오션,042660,6,72100,5,-900,-1.23,5774782,5729692,306413394,5774782,-1.23,100.79,1.88,1.88,418950167300,1.90,1.90,418950167300 +두산에너빌리티,034020,7,27900,5,-1050,-3.63,8606824,10117896,640561146,8606824,-3.63,85.07,1.34,1.34,241310803600,1.35,1.35,241310803600 +한화에어로스페이스,012450,8,663000,2,3000,0.45,335263,562770,45581161,335263,0.45,59.57,0.74,0.74,222093052000,0.73,0.73,222093052000 +삼성공조,006660,9,17150,2,3630,26.85,12719186,780431,8126314,12719186,26.85,1629.76,156.52,156.52,208822047070,149.84,149.84,208822047070 +금양,001570,10,21600,2,2410,12.56,9663348,12677978,63967196,9663348,12.56,76.22,15.11,15.11,208386296610,15.08,15.08,208386296610 +KODEX 200선물인버스2X,252670,11,2145,2,25,1.18,95944294,119437064,642700000,95944294,1.18,80.33,14.93,14.93,207105914685,15.02,15.02,207105914685 +KODEX 레버리지,122630,12,16500,5,-260,-1.55,11390333,10899373,125100000,11390333,-1.55,104.50,9.10,9.10,186994569790,9.06,9.06,186994569790 +레인보우로보틱스,277810,13,386000,5,-18500,-4.57,461974,1289249,19399858,461974,-4.57,35.83,2.38,2.38,182827256000,2.44,2.44,182827256000 +원익홀딩스,030530,14,4375,2,35,0.81,40514439,23480004,77237981,40514439,0.81,172.55,52.45,52.45,180336860510,53.37,53.37,180336860510 +포스코인터내셔널,047050,15,50700,2,4150,8.92,3583251,2260107,175922788,3583251,8.92,158.54,2.04,2.04,178379030750,2.00,2.00,178379030750 +삼성SDI,006400,16,246500,2,15000,6.48,674858,382424,68764530,674858,6.48,176.47,0.98,0.98,162365400000,0.96,0.96,162365400000 +모티브링크,463480,17,17900,5,-3100,-14.76,7900377,29834416,12390358,7900377,-14.76,26.48,63.76,63.76,152614470560,68.81,68.81,152614470560 +KODEX 코스닥150레버리지,233740,18,8890,5,-25,-0.28,17279796,16686251,191800000,17279796,-0.28,103.56,9.01,9.01,151670716920,8.90,8.90,151670716920 +실리콘투,257720,19,35950,2,2150,6.36,4072768,1704682,61171908,4072768,6.36,238.92,6.66,6.66,145513228000,6.62,6.62,145513228000 +에코프로머티,450080,20,101100,2,5200,5.42,1425738,917000,69738568,1425738,5.42,155.48,2.04,2.04,142158183100,2.02,2.02,142158183100 +TIGER 미국S&P500,360750,21,21455,5,-360,-1.65,6552564,5554041,374200000,6552564,-1.65,117.98,1.75,1.75,140830572385,1.75,1.75,140830572385 +GST,083450,22,22100,2,1250,6.00,6215084,902942,18430000,6215084,6.00,688.31,33.72,33.72,139884707750,34.34,34.34,139884707750 +오리엔트정공,065500,23,6840,2,920,15.54,19439821,4916358,31742912,19439821,15.54,395.41,61.24,61.24,134325372300,61.87,61.87,134325372300 +HLB,028300,24,88200,2,6400,7.82,1548560,869213,131387433,1548560,7.82,178.16,1.18,1.18,130915733600,1.13,1.13,130915733600 +HD현대중공업,329180,25,301500,2,500,0.17,427630,638838,88773116,427630,0.17,66.94,0.48,0.48,129662432500,0.48,0.48,129662432500 +KODEX 200,069500,26,35070,5,-240,-0.68,3624446,6400775,174500000,3624446,-0.68,56.63,2.08,2.08,126760393590,2.07,2.07,126760393590 +성우,458650,27,22100,2,4460,25.28,5980192,103866,15045670,5980192,25.28,5757.60,39.75,39.75,126424669110,38.02,38.02,126424669110 +LS ELECTRIC,010120,28,265500,5,-10500,-3.80,459552,560138,30000000,459552,-3.80,82.04,1.53,1.53,121863674500,1.53,1.53,121863674500 +에코프로비엠,247540,29,140700,2,3300,2.40,813362,722478,97801344,813362,2.40,112.58,0.83,0.83,113226879200,0.82,0.82,113226879200 +오름테라퓨틱,475830,30,33600,5,-150,-0.44,3223631,2901559,20929118,3223631,-0.44,111.10,15.40,15.40,111562760500,15.86,15.86,111562760500 diff --git a/top30/20250224/top30-tv-20250224-145002.csv b/top30/20250224/top30-tv-20250224-145002.csv new file mode 100644 index 000000000000..8768abf71753 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32600,2,24100,283.53,25828320,0,6851000,25828320,283.53,0.00,377.00,377.00,743465117450,332.88,332.88,743465117450 +삼성전자,005930,2,57400,5,-800,-1.37,12157551,22198428,5969782550,12157551,-1.37,54.77,0.20,0.20,697637735100,0.20,0.20,697637735100 +HMM,011200,3,20200,2,1530,8.19,26705487,1438535,881039496,26705487,8.19,1856.44,3.03,3.03,554521474760,3.12,3.12,554521474760 +SK하이닉스,000660,4,204000,5,-5500,-2.63,2643215,2601151,728002365,2643215,-2.63,101.62,0.36,0.36,534566697000,0.36,0.36,534566697000 +삼성중공업,010140,5,13900,2,530,3.96,35499555,13079911,880000000,35499555,3.96,271.41,4.03,4.03,493339703660,4.03,4.03,493339703660 +한화오션,042660,6,72100,5,-900,-1.23,5854497,5729692,306413394,5854497,-1.23,102.18,1.91,1.91,424697521200,1.92,1.92,424697521200 +두산에너빌리티,034020,7,28050,5,-900,-3.11,8837174,10117896,640561146,8837174,-3.11,87.34,1.38,1.38,247757578850,1.38,1.38,247757578850 +한화에어로스페이스,012450,8,664000,2,4000,0.61,344112,562770,45581161,344112,0.61,61.15,0.75,0.75,227960459000,0.75,0.75,227960459000 +삼성공조,006660,9,16770,2,3250,24.04,12870494,780431,8126314,12870494,24.04,1649.15,158.38,158.38,211384398730,155.11,155.11,211384398730 +KODEX 200선물인버스2X,252670,10,2150,2,30,1.42,97281875,119437064,642700000,97281875,1.42,81.45,15.14,15.14,209981044910,15.20,15.20,209981044910 +금양,001570,11,21550,2,2360,12.30,9723939,12677978,63967196,9723939,12.30,76.70,15.20,15.20,209693891110,15.21,15.21,209693891110 +레인보우로보틱스,277810,12,390500,5,-14000,-3.46,503861,1289249,19399858,503861,-3.46,39.08,2.60,2.60,199043884500,2.63,2.63,199043884500 +KODEX 레버리지,122630,13,16495,5,-265,-1.58,11711019,10899373,125100000,11711019,-1.58,107.45,9.36,9.36,192289084515,9.32,9.32,192289084515 +포스코인터내셔널,047050,14,50400,2,3850,8.27,3708045,2260107,175922788,3708045,8.27,164.07,2.11,2.11,184682933150,2.08,2.08,184682933150 +원익홀딩스,030530,15,4380,2,40,0.92,40871690,23480004,77237981,40871690,0.92,174.07,52.92,52.92,181906319205,53.77,53.77,181906319205 +삼성SDI,006400,16,246500,2,15000,6.48,698330,382424,68764530,698330,6.48,182.61,1.02,1.02,168155918500,0.99,0.99,168155918500 +모티브링크,463480,17,17930,5,-3070,-14.62,8065503,29834416,12390358,8065503,-14.62,27.03,65.09,65.09,155569263950,70.03,70.03,155569263950 +KODEX 코스닥150레버리지,233740,18,8900,5,-15,-0.17,17635079,16686251,191800000,17635079,-0.17,105.69,9.19,9.19,154832987995,9.07,9.07,154832987995 +HLB,028300,19,88500,2,6700,8.19,1743889,869213,131387433,1743889,8.19,200.63,1.33,1.33,148166692900,1.27,1.27,148166692900 +실리콘투,257720,20,36050,2,2250,6.66,4094015,1704682,61171908,4094015,6.66,240.16,6.69,6.69,146277347600,6.63,6.63,146277347600 +에코프로머티,450080,21,101000,2,5100,5.32,1438278,917000,69738568,1438278,5.32,156.85,2.06,2.06,143427742100,2.04,2.04,143427742100 +TIGER 미국S&P500,360750,22,21460,5,-355,-1.63,6641462,5554041,374200000,6641462,-1.63,119.58,1.77,1.77,142738348860,1.78,1.78,142738348860 +GST,083450,23,21800,2,950,4.56,6323279,902942,18430000,6323279,4.56,700.30,34.31,34.31,142248607850,35.41,35.41,142248607850 +오리엔트정공,065500,24,6880,2,960,16.22,19567430,4916358,31742912,19567430,16.22,398.01,61.64,61.64,135201256870,61.91,61.91,135201256870 +성우,458650,25,22750,2,5110,28.97,6207260,103866,15045670,6207260,28.97,5976.22,41.26,41.26,131537291360,38.43,38.43,131537291360 +HD현대중공업,329180,26,301000,3,0,0.00,432637,638838,88773116,432637,0.00,67.72,0.49,0.49,131171197500,0.49,0.49,131171197500 +KODEX 200,069500,27,35055,5,-255,-0.72,3747037,6400775,174500000,3747037,-0.72,58.54,2.15,2.15,131060247930,2.14,2.14,131060247930 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,465950,560138,30000000,465950,-3.99,83.18,1.55,1.55,123555629500,1.55,1.55,123555629500 +에코프로비엠,247540,29,140200,2,2800,2.04,828976,722478,97801344,828976,2.04,114.74,0.85,0.85,115422500000,0.84,0.84,115422500000 +포스코퓨처엠,003670,30,152600,2,6900,4.74,744931,555463,77463220,744931,4.74,134.11,0.96,0.96,113111786600,0.96,0.96,113111786600 diff --git a/top30/20250224/top30-tv-20250224-150002.csv b/top30/20250224/top30-tv-20250224-150002.csv new file mode 100644 index 000000000000..655cdc02e7ce --- /dev/null +++ b/top30/20250224/top30-tv-20250224-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,31150,2,22650,266.47,26615559,0,6851000,26615559,266.47,0.00,388.49,388.49,768041508050,359.89,359.89,768041508050 +삼성전자,005930,2,57500,5,-700,-1.20,12433763,22198428,5969782550,12433763,-1.20,56.01,0.21,0.21,713502458900,0.21,0.21,713502458900 +HMM,011200,3,20250,2,1580,8.46,27049667,1438535,881039496,27049667,8.46,1880.36,3.07,3.07,561476558310,3.15,3.15,561476558310 +SK하이닉스,000660,4,203500,5,-6000,-2.86,2685345,2601151,728002365,2685345,-2.86,103.24,0.37,0.37,543149839000,0.37,0.37,543149839000 +삼성중공업,010140,5,13900,2,530,3.96,35836498,13079911,880000000,35836498,3.96,273.98,4.07,4.07,498025808730,4.07,4.07,498025808730 +한화오션,042660,6,71900,5,-1100,-1.51,5921713,5729692,306413394,5921713,-1.51,103.35,1.93,1.93,429540090300,1.95,1.95,429540090300 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9043161,10117896,640561146,9043161,-2.94,89.38,1.41,1.41,253550822700,1.41,1.41,253550822700 +한화에어로스페이스,012450,8,663000,2,3000,0.45,349113,562770,45581161,349113,0.45,62.03,0.77,0.77,231282438000,0.77,0.77,231282438000 +삼성공조,006660,9,17570,1,4050,29.96,13668421,780431,8126314,13668421,29.96,1751.39,168.20,168.20,225268561040,157.77,157.77,225268561040 +KODEX 200선물인버스2X,252670,10,2155,2,35,1.65,98992030,119437064,642700000,98992030,1.65,82.88,15.40,15.40,213657222940,15.43,15.43,213657222940 +금양,001570,11,21600,2,2410,12.56,9798965,12677978,63967196,9798965,12.56,77.29,15.32,15.32,211307838710,15.29,15.29,211307838710 +레인보우로보틱스,277810,12,391000,5,-13500,-3.34,519859,1289249,19399858,519859,-3.34,40.32,2.68,2.68,205315668000,2.71,2.71,205315668000 +KODEX 레버리지,122630,13,16490,5,-270,-1.61,12102483,10899373,125100000,12102483,-1.61,111.04,9.67,9.67,198748777560,9.63,9.63,198748777560 +포스코인터내셔널,047050,14,50400,2,3850,8.27,3803302,2260107,175922788,3803302,8.27,168.28,2.16,2.16,189469394050,2.14,2.14,189469394050 +원익홀딩스,030530,15,4365,2,25,0.58,41139099,23480004,77237981,41139099,0.58,175.21,53.26,53.26,183069787130,54.30,54.30,183069787130 +삼성SDI,006400,16,247500,2,16000,6.91,712887,382424,68764530,712887,6.91,186.41,1.04,1.04,171752067000,1.01,1.01,171752067000 +모티브링크,463480,17,18390,5,-2610,-12.43,8657276,29834416,12390358,8657276,-12.43,29.02,69.87,69.87,166478312970,73.06,73.06,166478312970 +KODEX 코스닥150레버리지,233740,18,8915,3,0,0.00,18014335,16686251,191800000,18014335,0.00,107.96,9.39,9.39,158214670155,9.25,9.25,158214670155 +HLB,028300,19,88000,2,6200,7.58,1850423,869213,131387433,1850423,7.58,212.88,1.41,1.41,157548163200,1.36,1.36,157548163200 +실리콘투,257720,20,36100,2,2300,6.80,4143120,1704682,61171908,4143120,6.80,243.04,6.77,6.77,148051419050,6.70,6.70,148051419050 +에코프로머티,450080,21,101100,2,5200,5.42,1452586,917000,69738568,1452586,5.42,158.41,2.08,2.08,144873212600,2.05,2.05,144873212600 +TIGER 미국S&P500,360750,22,21465,5,-350,-1.60,6737719,5554041,374200000,6737719,-1.60,121.31,1.80,1.80,144803516035,1.80,1.80,144803516035 +GST,083450,23,22350,2,1500,7.19,6422772,902942,18430000,6422772,7.19,711.32,34.85,34.85,144443481300,35.07,35.07,144443481300 +오리엔트정공,065500,24,6890,2,970,16.39,19695489,4916358,31742912,19695489,16.39,400.61,62.05,62.05,136081960970,62.22,62.22,136081960970 +성우,458650,25,22200,2,4560,25.85,6371061,103866,15045670,6371061,25.85,6133.92,42.34,42.34,135210594560,40.48,40.48,135210594560 +KODEX 200,069500,26,35055,5,-255,-0.72,3849285,6400775,174500000,3849285,-0.72,60.14,2.21,2.21,134646511960,2.20,2.20,134646511960 +HD현대중공업,329180,27,301000,3,0,0.00,443461,638838,88773116,443461,0.00,69.42,0.50,0.50,134433822000,0.50,0.50,134433822000 +LS ELECTRIC,010120,28,264500,5,-11500,-4.17,471385,560138,30000000,471385,-4.17,84.16,1.57,1.57,124995720500,1.58,1.58,124995720500 +에코프로비엠,247540,29,140400,2,3000,2.18,838789,722478,97801344,838789,2.18,116.10,0.86,0.86,116800794800,0.85,0.85,116800794800 +HD현대일렉트릭,267260,30,354500,5,-20500,-5.47,323681,182358,36047135,323681,-5.47,177.50,0.90,0.90,115088545500,0.90,0.90,115088545500 diff --git a/top30/20250224/top30-tv-20250224-151001.csv b/top30/20250224/top30-tv-20250224-151001.csv new file mode 100644 index 000000000000..8c7beaccbce3 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,32250,2,23750,279.41,27520580,0,6851000,27520580,279.41,0.00,401.70,401.70,797173845550,360.80,360.80,797173845550 +삼성전자,005930,2,57300,5,-900,-1.55,12755522,22198428,5969782550,12755522,-1.55,57.46,0.21,0.21,731960008700,0.21,0.21,731960008700 +HMM,011200,3,20200,2,1530,8.19,27341421,1438535,881039496,27341421,8.19,1900.64,3.10,3.10,567362055710,3.19,3.19,567362055710 +SK하이닉스,000660,4,203500,5,-6000,-2.86,2778668,2601151,728002365,2778668,-2.86,106.82,0.38,0.38,562149335000,0.38,0.38,562149335000 +삼성중공업,010140,5,13910,2,540,4.04,36256939,13079911,880000000,36256939,4.04,277.20,4.12,4.12,503863065240,4.12,4.12,503863065240 +한화오션,042660,6,71600,5,-1400,-1.92,6044173,5729692,306413394,6044173,-1.92,105.49,1.97,1.97,438301703200,2.00,2.00,438301703200 +두산에너빌리티,034020,7,28050,5,-900,-3.11,9169780,10117896,640561146,9169780,-3.11,90.63,1.43,1.43,257102721650,1.43,1.43,257102721650 +한화에어로스페이스,012450,8,661000,2,1000,0.15,359233,562770,45581161,359233,0.15,63.83,0.79,0.79,237995005000,0.79,0.79,237995005000 +삼성공조,006660,9,17540,2,4020,29.73,14024416,780431,8126314,14024416,29.73,1797.01,172.58,172.58,231517951620,162.43,162.43,231517951620 +KODEX 200선물인버스2X,252670,10,2150,2,30,1.42,100385484,119437064,642700000,100385484,1.42,84.05,15.62,15.62,216653213065,15.68,15.68,216653213065 +금양,001570,11,21750,2,2560,13.34,9909549,12677978,63967196,9909549,13.34,78.16,15.49,15.49,213703904960,15.36,15.36,213703904960 +레인보우로보틱스,277810,12,390500,5,-14000,-3.46,534546,1289249,19399858,534546,-3.46,41.46,2.76,2.76,211055169500,2.79,2.79,211055169500 +KODEX 레버리지,122630,13,16510,5,-250,-1.49,12462355,10899373,125100000,12462355,-1.49,114.34,9.96,9.96,204685096285,9.91,9.91,204685096285 +포스코인터내셔널,047050,14,50300,2,3750,8.06,3863756,2260107,175922788,3863756,8.06,170.95,2.20,2.20,192504146400,2.18,2.18,192504146400 +원익홀딩스,030530,15,4370,2,30,0.69,41355055,23480004,77237981,41355055,0.69,176.13,53.54,53.54,184011775715,54.52,54.52,184011775715 +삼성SDI,006400,16,248000,2,16500,7.13,743141,382424,68764530,743141,7.13,194.32,1.08,1.08,179248060000,1.05,1.05,179248060000 +모티브링크,463480,17,18130,5,-2870,-13.67,8849792,29834416,12390358,8849792,-13.67,29.66,71.42,71.42,169983745970,75.67,75.67,169983745970 +KODEX 코스닥150레버리지,233740,18,8955,2,40,0.45,18694365,16686251,191800000,18694365,0.45,112.03,9.75,9.75,164298608740,9.57,9.57,164298608740 +HLB,028300,19,88100,2,6300,7.70,1926159,869213,131387433,1926159,7.70,221.60,1.47,1.47,164227769000,1.42,1.42,164227769000 +실리콘투,257720,20,36100,2,2300,6.80,4186227,1704682,61171908,4186227,6.80,245.57,6.84,6.84,149606800300,6.77,6.77,149606800300 +GST,083450,21,21700,2,850,4.08,6596829,902942,18430000,6596829,4.08,730.59,35.79,35.79,148266322050,37.07,37.07,148266322050 +TIGER 미국S&P500,360750,22,21470,5,-345,-1.58,6860904,5554041,374200000,6860904,-1.58,123.53,1.83,1.83,147448000005,1.84,1.84,147448000005 +에코프로머티,450080,23,100900,2,5000,5.21,1467325,917000,69738568,1467325,5.21,160.01,2.10,2.10,146360550300,2.08,2.08,146360550300 +KODEX 200,069500,24,35070,5,-240,-0.68,4013511,6400775,174500000,4013511,-0.68,62.70,2.30,2.30,140404390525,2.29,2.29,140404390525 +성우,458650,25,22250,2,4610,26.13,6542693,103866,15045670,6542693,26.13,6299.17,43.49,43.49,139078264210,41.54,41.54,139078264210 +오리엔트정공,065500,26,6920,2,1000,16.89,19964240,4916358,31742912,19964240,16.89,406.08,62.89,62.89,137935898500,62.79,62.79,137935898500 +HD현대중공업,329180,27,301000,3,0,0.00,447954,638838,88773116,447954,0.00,70.12,0.50,0.50,135787809000,0.51,0.51,135787809000 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,485301,560138,30000000,485301,-3.99,86.64,1.62,1.62,128671690500,1.62,1.62,128671690500 +HD현대일렉트릭,267260,29,354000,5,-21000,-5.60,335525,182358,36047135,335525,-5.60,183.99,0.93,0.93,119283584500,0.93,0.93,119283584500 +에코프로비엠,247540,30,141000,2,3600,2.62,851319,722478,97801344,851319,2.62,117.83,0.87,0.87,118564935200,0.86,0.86,118564935200 diff --git a/top30/20250224/top30-tv-20250224-152001.csv b/top30/20250224/top30-tv-20250224-152001.csv new file mode 100644 index 000000000000..f3204b469ab8 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성전자,005930,2,57400,5,-800,-1.37,13082844,22198428,5969782550,13082844,-1.37,58.94,0.22,0.22,750723008600,0.22,0.22,750723008600 +SK하이닉스,000660,3,204000,5,-5500,-2.63,2871672,2601151,728002365,2871672,-2.63,110.40,0.39,0.39,581106651000,0.39,0.39,581106651000 +HMM,011200,4,20050,2,1380,7.39,27723209,1438535,881039496,27723209,7.39,1927.18,3.15,3.15,575015145260,3.26,3.26,575015145260 +삼성중공업,010140,5,13900,2,530,3.96,36678226,13079911,880000000,36678226,3.96,280.42,4.17,4.17,509712766650,4.17,4.17,509712766650 +한화오션,042660,6,71300,5,-1700,-2.33,6179959,5729692,306413394,6179959,-2.33,107.86,2.02,2.02,447982037000,2.05,2.05,447982037000 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9419453,10117896,640561146,9419453,-2.94,93.10,1.47,1.47,264106206600,1.47,1.47,264106206600 +한화에어로스페이스,012450,8,664000,2,4000,0.61,368206,562770,45581161,368206,0.61,65.43,0.81,0.81,243933959000,0.81,0.81,243933959000 +삼성공조,006660,9,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +레인보우로보틱스,277810,10,391000,5,-13500,-3.34,561537,1289249,19399858,561537,-3.34,43.56,2.89,2.89,221573912000,2.92,2.92,221573912000 +KODEX 200선물인버스2X,252670,11,2145,2,25,1.18,101948233,119437064,642700000,101948233,1.18,85.36,15.86,15.86,220012867865,15.96,15.96,220012867865 +금양,001570,12,21800,2,2610,13.60,10070725,12677978,63967196,10070725,13.60,79.43,15.74,15.74,217215651360,15.58,15.58,217215651360 +KODEX 레버리지,122630,13,16520,5,-240,-1.43,12693059,10899373,125100000,12693059,-1.43,116.46,10.15,10.15,208492640380,10.09,10.09,208492640380 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3930017,2260107,175922788,3930017,7.30,173.89,2.23,2.23,195826217250,2.23,2.23,195826217250 +삼성SDI,006400,15,247000,2,15500,6.70,771294,382424,68764530,771294,6.70,201.69,1.12,1.12,186217381500,1.10,1.10,186217381500 +원익홀딩스,030530,16,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +모티브링크,463480,17,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +HLB,028300,18,88200,2,6400,7.82,2023295,869213,131387433,2023295,7.82,232.77,1.54,1.54,172787266700,1.49,1.49,172787266700 +KODEX 코스닥150레버리지,233740,19,8965,2,50,0.56,19071287,16686251,191800000,19071287,0.56,114.29,9.94,9.94,167672884085,9.75,9.75,167672884085 +실리콘투,257720,20,35900,2,2100,6.21,4257729,1704682,61171908,4257729,6.21,249.77,6.96,6.96,152173075650,6.93,6.93,152173075650 +GST,083450,21,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +에코프로머티,450080,22,100800,2,4900,5.11,1499957,917000,69738568,1499957,5.11,163.57,2.15,2.15,149644272600,2.13,2.13,149644272600 +TIGER 미국S&P500,360750,23,21475,5,-340,-1.56,6945809,5554041,374200000,6945809,-1.56,125.06,1.86,1.86,149270712900,1.86,1.86,149270712900 +KODEX 200,069500,24,35080,5,-230,-0.65,4099496,6400775,174500000,4099496,-0.65,64.05,2.35,2.35,143419801345,2.34,2.34,143419801345 +성우,458650,25,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +HD현대중공업,329180,26,299500,5,-1500,-0.50,467073,638838,88773116,467073,-0.50,73.11,0.53,0.53,141524219000,0.53,0.53,141524219000 +오리엔트정공,065500,27,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +LS ELECTRIC,010120,28,265500,5,-10500,-3.80,501886,560138,30000000,501886,-3.80,89.60,1.67,1.67,133067753500,1.67,1.67,133067753500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,352251,182358,36047135,352251,-5.73,193.16,0.98,0.98,125197352000,0.98,0.98,125197352000 +에코프로비엠,247540,30,140900,2,3500,2.55,865243,722478,97801344,865243,2.55,119.76,0.88,0.88,120526817000,0.87,0.87,120526817000 diff --git a/top30/20250224/top30-tv-20250224-153001.csv b/top30/20250224/top30-tv-20250224-153001.csv new file mode 100644 index 000000000000..195a92c0e809 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28828373,0,6851000,28828373,300.00,0.00,420.79,420.79,840605467150,360.88,360.88,840605467150 +삼성전자,005930,2,57400,5,-800,-1.37,13082844,22198428,5969782550,13082844,-1.37,58.94,0.22,0.22,750723008600,0.22,0.22,750723008600 +SK하이닉스,000660,3,204000,5,-5500,-2.63,2871672,2601151,728002365,2871672,-2.63,110.40,0.39,0.39,581106651000,0.39,0.39,581106651000 +HMM,011200,4,20050,2,1380,7.39,27723209,1438535,881039496,27723209,7.39,1927.18,3.15,3.15,575015145260,3.26,3.26,575015145260 +삼성중공업,010140,5,13900,2,530,3.96,36678226,13079911,880000000,36678226,3.96,280.42,4.17,4.17,509712766650,4.17,4.17,509712766650 +한화오션,042660,6,71300,5,-1700,-2.33,6179959,5729692,306413394,6179959,-2.33,107.86,2.02,2.02,447982037000,2.05,2.05,447982037000 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9419453,10117896,640561146,9419453,-2.94,93.10,1.47,1.47,264106206600,1.47,1.47,264106206600 +한화에어로스페이스,012450,8,664000,2,4000,0.61,368206,562770,45581161,368206,0.61,65.43,0.81,0.81,243933959000,0.81,0.81,243933959000 +삼성공조,006660,9,17570,1,4050,29.96,14399798,780431,8126314,14399798,29.96,1845.11,177.20,177.20,238065038040,166.74,166.74,238065038040 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,573176,1289249,19399858,573176,-3.58,44.46,2.95,2.95,226113122000,2.99,2.99,226113122000 +KODEX 200선물인버스2X,252670,11,2145,2,25,1.18,101948233,119437064,642700000,101948233,1.18,85.36,15.86,15.86,220012867865,15.96,15.96,220012867865 +금양,001570,12,21800,2,2610,13.60,10070725,12677978,63967196,10070725,13.60,79.43,15.74,15.74,217215651360,15.58,15.58,217215651360 +KODEX 레버리지,122630,13,16520,5,-240,-1.43,12693059,10899373,125100000,12693059,-1.43,116.46,10.15,10.15,208492640380,10.09,10.09,208492640380 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3930017,2260107,175922788,3930017,7.30,173.89,2.23,2.23,195826217250,2.23,2.23,195826217250 +삼성SDI,006400,15,247000,2,15500,6.70,771294,382424,68764530,771294,6.70,201.69,1.12,1.12,186217381500,1.10,1.10,186217381500 +원익홀딩스,030530,16,4365,2,25,0.58,41722221,23480004,77237981,41722221,0.58,177.69,54.02,54.02,185617929545,55.06,55.06,185617929545 +모티브링크,463480,17,18070,5,-2930,-13.95,9192722,29834416,12390358,9192722,-13.95,30.81,74.19,74.19,176137132890,78.67,78.67,176137132890 +HLB,028300,18,88200,2,6400,7.82,2023295,869213,131387433,2023295,7.82,232.77,1.54,1.54,172787266700,1.49,1.49,172787266700 +KODEX 코스닥150레버리지,233740,19,8965,2,50,0.56,19071287,16686251,191800000,19071287,0.56,114.29,9.94,9.94,167672884085,9.75,9.75,167672884085 +실리콘투,257720,20,35900,2,2100,6.21,4257729,1704682,61171908,4257729,6.21,249.77,6.96,6.96,152173075650,6.93,6.93,152173075650 +GST,083450,21,21600,2,750,3.60,6729665,902942,18430000,6729665,3.60,745.30,36.51,36.51,151139428650,37.97,37.97,151139428650 +에코프로머티,450080,22,100800,2,4900,5.11,1499957,917000,69738568,1499957,5.11,163.57,2.15,2.15,149644272600,2.13,2.13,149644272600 +TIGER 미국S&P500,360750,23,21475,5,-340,-1.56,6945809,5554041,374200000,6945809,-1.56,125.06,1.86,1.86,149270712900,1.86,1.86,149270712900 +KODEX 200,069500,24,35080,5,-230,-0.65,4099496,6400775,174500000,4099496,-0.65,64.05,2.35,2.35,143419801345,2.34,2.34,143419801345 +성우,458650,25,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +HD현대중공업,329180,26,299500,5,-1500,-0.50,467073,638838,88773116,467073,-0.50,73.11,0.53,0.53,141524219000,0.53,0.53,141524219000 +오리엔트정공,065500,27,6950,2,1030,17.40,20419980,4916358,31742912,20419980,17.40,415.35,64.33,64.33,141104410510,63.96,63.96,141104410510 +LS ELECTRIC,010120,28,265500,5,-10500,-3.80,501886,560138,30000000,501886,-3.80,89.60,1.67,1.67,133067753500,1.67,1.67,133067753500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,352251,182358,36047135,352251,-5.73,193.16,0.98,0.98,125197352000,0.98,0.98,125197352000 +에코프로비엠,247540,30,140900,2,3500,2.55,865243,722478,97801344,865243,2.55,119.76,0.88,0.88,120526817000,0.87,0.87,120526817000 diff --git a/top30/20250224/top30-tv-20250224-154002.csv b/top30/20250224/top30-tv-20250224-154002.csv new file mode 100644 index 000000000000..18294ab0c8df --- /dev/null +++ b/top30/20250224/top30-tv-20250224-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842002,0,6851000,28842002,300.00,0.00,420.99,420.99,841068853150,361.08,361.08,841068853150 +삼성전자,005930,2,57300,5,-900,-1.55,13985182,22198428,5969782550,13985182,-1.55,63.00,0.23,0.23,802426976000,0.23,0.23,802426976000 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3055419,2601151,728002365,3055419,-2.15,117.46,0.42,0.42,618774786000,0.41,0.41,618774786000 +HMM,011200,4,20000,2,1330,7.12,28052615,1438535,881039496,28052615,7.12,1950.08,3.18,3.18,581603265260,3.30,3.30,581603265260 +삼성중공업,010140,5,13910,2,540,4.04,36998895,13079911,880000000,36998895,4.04,282.87,4.20,4.20,514173272440,4.20,4.20,514173272440 +한화오션,042660,6,71500,5,-1500,-2.05,6253647,5729692,306413394,6253647,-2.05,109.14,2.04,2.04,453250729000,2.07,2.07,453250729000 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9620174,10117896,640561146,9620174,-2.94,95.08,1.50,1.50,269746466700,1.50,1.50,269746466700 +한화에어로스페이스,012450,8,666000,2,6000,0.91,383515,562770,45581161,383515,0.91,68.15,0.84,0.84,254129753000,0.84,0.84,254129753000 +삼성공조,006660,9,17570,1,4050,29.96,14405105,780431,8126314,14405105,29.96,1845.79,177.26,177.26,238158282030,166.80,166.80,238158282030 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,575014,1289249,19399858,575014,-3.58,44.60,2.96,2.96,226829942000,3.00,3.00,226829942000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,103952219,119437064,642700000,103952219,1.42,87.04,16.17,16.17,224321437765,16.23,16.23,224321437765 +금양,001570,12,21850,2,2660,13.86,10164043,12677978,63967196,10164043,13.86,80.17,15.89,15.89,219254649660,15.69,15.69,219254649660 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12902709,10899373,125100000,12902709,-1.37,118.38,10.31,10.31,211958154880,10.25,10.25,211958154880 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3967399,2260107,175922788,3967399,7.30,175.54,2.26,2.26,197693448150,2.25,2.25,197693448150 +삼성SDI,006400,15,247000,2,15500,6.70,788867,382424,68764530,788867,6.70,206.28,1.15,1.15,190557912500,1.12,1.12,190557912500 +원익홀딩스,030530,16,4340,3,0,0.00,42052422,23480004,77237981,42052422,0.00,179.10,54.45,54.45,187051001885,55.80,55.80,187051001885 +모티브링크,463480,17,17820,5,-3180,-15.14,9267937,29834416,12390358,9267937,-15.14,31.06,74.80,74.80,177477464190,80.38,80.38,177477464190 +HLB,028300,18,88000,2,6200,7.58,2050138,869213,131387433,2050138,7.58,235.86,1.56,1.56,175149450700,1.51,1.51,175149450700 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19305402,16686251,191800000,19305402,0.50,115.70,10.07,10.07,169770554485,9.88,9.88,169770554485 +실리콘투,257720,20,35950,2,2150,6.36,4293064,1704682,61171908,4293064,6.36,251.84,7.02,7.02,153443368900,6.98,6.98,153443368900 +GST,083450,21,21600,2,750,3.60,6779324,902942,18430000,6779324,3.60,750.80,36.78,36.78,152212063050,38.24,38.24,152212063050 +KODEX 200,069500,22,35090,5,-220,-0.62,4329702,6400775,174500000,4329702,-0.62,67.64,2.48,2.48,151497729885,2.47,2.47,151497729885 +에코프로머티,450080,23,100900,2,5000,5.21,1512258,917000,69738568,1512258,5.21,164.91,2.17,2.17,150885443500,2.14,2.14,150885443500 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,6999361,5554041,374200000,6999361,-1.56,126.02,1.87,1.87,150420742100,1.87,1.87,150420742100 +HD현대중공업,329180,25,298500,5,-2500,-0.83,494146,638838,88773116,494146,-0.83,77.35,0.56,0.56,149605509500,0.56,0.56,149605509500 +성우,458650,26,22600,2,4960,28.12,6781492,103866,15045670,6781492,28.12,6529.08,45.07,45.07,144443058810,42.48,42.48,144443058810 +오리엔트정공,065500,27,6900,2,980,16.55,20556854,4916358,31742912,20556854,16.55,418.13,64.76,64.76,142048841110,64.85,64.85,142048841110 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,512800,560138,30000000,512800,-3.99,91.55,1.71,1.71,135959963500,1.71,1.71,135959963500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,360847,182358,36047135,360847,-5.73,197.88,1.00,1.00,128236038000,1.01,1.01,128236038000 +에코프로비엠,247540,30,140800,2,3400,2.47,883637,722478,97801344,883637,2.47,122.31,0.90,0.90,123116692200,0.89,0.89,123116692200 diff --git a/top30/20250224/top30-tv-20250224-155001.csv b/top30/20250224/top30-tv-20250224-155001.csv new file mode 100644 index 000000000000..a84c279bc43b --- /dev/null +++ b/top30/20250224/top30-tv-20250224-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28842817,0,6851000,28842817,300.00,0.00,421.00,421.00,841096563150,361.09,361.09,841096563150 +삼성전자,005930,2,57300,5,-900,-1.55,13999338,22198428,5969782550,13999338,-1.55,63.06,0.23,0.23,803238114800,0.23,0.23,803238114800 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3056012,2601151,728002365,3056012,-2.15,117.49,0.42,0.42,618896351000,0.41,0.41,618896351000 +HMM,011200,4,20000,2,1330,7.12,28055757,1438535,881039496,28055757,7.12,1950.30,3.18,3.18,581666105260,3.30,3.30,581666105260 +삼성중공업,010140,5,13910,2,540,4.04,37003207,13079911,880000000,37003207,4.04,282.90,4.20,4.20,514233252360,4.20,4.20,514233252360 +한화오션,042660,6,71500,5,-1500,-2.05,6257624,5729692,306413394,6257624,-2.05,109.21,2.04,2.04,453535084500,2.07,2.07,453535084500 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9641210,10117896,640561146,9641210,-2.94,95.29,1.51,1.51,270337578300,1.50,1.50,270337578300 +한화에어로스페이스,012450,8,666000,2,6000,0.91,383745,562770,45581161,383745,0.91,68.19,0.84,0.84,254282933000,0.84,0.84,254282933000 +삼성공조,006660,9,17570,1,4050,29.96,14406282,780431,8126314,14406282,29.96,1845.94,177.28,177.28,238178961920,166.82,166.82,238178961920 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,575541,1289249,19399858,575541,-3.58,44.64,2.97,2.97,227035472000,3.00,3.00,227035472000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,103989047,119437064,642700000,103989047,1.42,87.07,16.18,16.18,224400617965,16.24,16.24,224400617965 +금양,001570,12,21850,2,2660,13.86,10174927,12677978,63967196,10174927,13.86,80.26,15.91,15.91,219492465060,15.70,15.70,219492465060 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12905412,10899373,125100000,12905412,-1.37,118.41,10.32,10.32,212002835470,10.25,10.25,212002835470 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3967986,2260107,175922788,3967986,7.30,175.57,2.26,2.26,197722768800,2.25,2.25,197722768800 +삼성SDI,006400,15,247000,2,15500,6.70,789536,382424,68764530,789536,6.70,206.46,1.15,1.15,190723155500,1.12,1.12,190723155500 +원익홀딩스,030530,16,4340,3,0,0.00,42054804,23480004,77237981,42054804,0.00,179.11,54.45,54.45,187061339765,55.80,55.80,187061339765 +모티브링크,463480,17,17820,5,-3180,-15.14,9269004,29834416,12390358,9269004,-15.14,31.07,74.81,74.81,177496478130,80.39,80.39,177496478130 +HLB,028300,18,88000,2,6200,7.58,2053614,869213,131387433,2053614,7.58,236.26,1.56,1.56,175455338700,1.52,1.52,175455338700 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19307082,16686251,191800000,19307082,0.50,115.71,10.07,10.07,169785607285,9.88,9.88,169785607285 +실리콘투,257720,20,35950,2,2150,6.36,4293456,1704682,61171908,4293456,6.36,251.86,7.02,7.02,153457461300,6.98,6.98,153457461300 +GST,083450,21,21600,2,750,3.60,6781919,902942,18430000,6781919,3.60,751.09,36.80,36.80,152268115050,38.25,38.25,152268115050 +KODEX 200,069500,22,35090,5,-220,-0.62,4329889,6400775,174500000,4329889,-0.62,67.65,2.48,2.48,151504291715,2.47,2.47,151504291715 +에코프로머티,450080,23,100900,2,5000,5.21,1512568,917000,69738568,1512568,5.21,164.95,2.17,2.17,150916722500,2.14,2.14,150916722500 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,6999749,5554041,374200000,6999749,-1.56,126.03,1.87,1.87,150429074400,1.87,1.87,150429074400 +HD현대중공업,329180,25,298500,5,-2500,-0.83,494383,638838,88773116,494383,-0.83,77.39,0.56,0.56,149676254000,0.56,0.56,149676254000 +성우,458650,26,22600,2,4960,28.12,6782151,103866,15045670,6782151,28.12,6529.71,45.08,45.08,144457952210,42.48,42.48,144457952210 +오리엔트정공,065500,27,6900,2,980,16.55,20560509,4916358,31742912,20560509,16.55,418.21,64.77,64.77,142074060610,64.87,64.87,142074060610 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,514877,560138,30000000,514877,-3.99,91.92,1.72,1.72,136510368500,1.72,1.72,136510368500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,361746,182358,36047135,361746,-5.73,198.37,1.00,1.00,128553834500,1.01,1.01,128553834500 +에코프로비엠,247540,30,140800,2,3400,2.47,883797,722478,97801344,883797,2.47,122.33,0.90,0.90,123139220200,0.89,0.89,123139220200 diff --git a/top30/20250224/top30-tv-20250224-160002.csv b/top30/20250224/top30-tv-20250224-160002.csv new file mode 100644 index 000000000000..38bc6d2c22c2 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성전자,005930,2,57300,5,-900,-1.55,14007394,22198428,5969782550,14007394,-1.55,63.10,0.23,0.23,803699723600,0.23,0.23,803699723600 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3057348,2601151,728002365,3057348,-2.15,117.54,0.42,0.42,619170231000,0.41,0.41,619170231000 +HMM,011200,4,20000,2,1330,7.12,28057606,1438535,881039496,28057606,7.12,1950.43,3.18,3.18,581703085260,3.30,3.30,581703085260 +삼성중공업,010140,5,13910,2,540,4.04,37005012,13079911,880000000,37005012,4.04,282.91,4.21,4.21,514258359910,4.20,4.20,514258359910 +한화오션,042660,6,71500,5,-1500,-2.05,6259241,5729692,306413394,6259241,-2.05,109.24,2.04,2.04,453650700000,2.07,2.07,453650700000 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9644922,10117896,640561146,9644922,-2.94,95.33,1.51,1.51,270441885500,1.50,1.50,270441885500 +한화에어로스페이스,012450,8,666000,2,6000,0.91,383828,562770,45581161,383828,0.91,68.20,0.84,0.84,254338211000,0.84,0.84,254338211000 +삼성공조,006660,9,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,576624,1289249,19399858,576624,-3.58,44.73,2.97,2.97,227457842000,3.01,3.01,227457842000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104017989,119437064,642700000,104017989,1.42,87.09,16.18,16.18,224462843265,16.24,16.24,224462843265 +금양,001570,12,21850,2,2660,13.86,10178465,12677978,63967196,10178465,13.86,80.28,15.91,15.91,219569770360,15.71,15.71,219569770360 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12906101,10899373,125100000,12906101,-1.37,118.41,10.32,10.32,212014224640,10.25,10.25,212014224640 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3968156,2260107,175922788,3968156,7.30,175.57,2.26,2.26,197731260300,2.25,2.25,197731260300 +삼성SDI,006400,15,247000,2,15500,6.70,789668,382424,68764530,789668,6.70,206.49,1.15,1.15,190755759500,1.12,1.12,190755759500 +원익홀딩스,030530,16,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +모티브링크,463480,17,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +HLB,028300,18,88000,2,6200,7.58,2055469,869213,131387433,2055469,7.58,236.47,1.56,1.56,175618578700,1.52,1.52,175618578700 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19307202,16686251,191800000,19307202,0.50,115.71,10.07,10.07,169786682485,9.88,9.88,169786682485 +실리콘투,257720,20,35950,2,2150,6.36,4294066,1704682,61171908,4294066,6.36,251.90,7.02,7.02,153479390800,6.98,6.98,153479390800 +GST,083450,21,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +KODEX 200,069500,22,35090,5,-220,-0.62,4329995,6400775,174500000,4329995,-0.62,67.65,2.48,2.48,151508011255,2.47,2.47,151508011255 +에코프로머티,450080,23,100900,2,5000,5.21,1513161,917000,69738568,1513161,5.21,165.01,2.17,2.17,150976556200,2.15,2.15,150976556200 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7000431,5554041,374200000,7000431,-1.56,126.04,1.87,1.87,150443720350,1.87,1.87,150443720350 +HD현대중공업,329180,25,298500,5,-2500,-0.83,494727,638838,88773116,494727,-0.83,77.44,0.56,0.56,149778938000,0.57,0.57,149778938000 +성우,458650,26,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +오리엔트정공,065500,27,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,515284,560138,30000000,515284,-3.99,91.99,1.72,1.72,136618223500,1.72,1.72,136618223500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,361793,182358,36047135,361793,-5.73,198.40,1.00,1.00,128570449000,1.01,1.01,128570449000 +에코프로비엠,247540,30,140800,2,3400,2.47,883929,722478,97801344,883929,2.47,122.35,0.90,0.90,123157805800,0.89,0.89,123157805800 diff --git a/top30/20250224/top30-tv-20250224-161002.csv b/top30/20250224/top30-tv-20250224-161002.csv new file mode 100644 index 000000000000..b17c3847eeab --- /dev/null +++ b/top30/20250224/top30-tv-20250224-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28844085,0,6851000,28844085,300.00,0.00,421.02,421.02,841139675150,361.11,361.11,841139675150 +삼성전자,005930,2,57300,5,-900,-1.55,14007394,22198428,5969782550,14007394,-1.55,63.10,0.23,0.23,803699723600,0.23,0.23,803699723600 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3057348,2601151,728002365,3057348,-2.15,117.54,0.42,0.42,619170231000,0.41,0.41,619170231000 +HMM,011200,4,20000,2,1330,7.12,28057606,1438535,881039496,28057606,7.12,1950.43,3.18,3.18,581703085260,3.30,3.30,581703085260 +삼성중공업,010140,5,13910,2,540,4.04,37038292,13079911,880000000,37038292,4.04,283.17,4.21,4.21,514723947110,4.20,4.20,514723947110 +한화오션,042660,6,71500,5,-1500,-2.05,6259241,5729692,306413394,6259241,-2.05,109.24,2.04,2.04,453650700000,2.07,2.07,453650700000 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9644922,10117896,640561146,9644922,-2.94,95.33,1.51,1.51,270441885500,1.50,1.50,270441885500 +한화에어로스페이스,012450,8,666000,2,6000,0.91,383828,562770,45581161,383828,0.91,68.20,0.84,0.84,254338211000,0.84,0.84,254338211000 +삼성공조,006660,9,17570,1,4050,29.96,14406871,780431,8126314,14406871,29.96,1846.01,177.29,177.29,238189310650,166.82,166.82,238189310650 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,576624,1289249,19399858,576624,-3.58,44.73,2.97,2.97,227457842000,3.01,3.01,227457842000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104017989,119437064,642700000,104017989,1.42,87.09,16.18,16.18,224462843265,16.24,16.24,224462843265 +금양,001570,12,21850,2,2660,13.86,10178465,12677978,63967196,10178465,13.86,80.28,15.91,15.91,219569770360,15.71,15.71,219569770360 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12906101,10899373,125100000,12906101,-1.37,118.41,10.32,10.32,212014224640,10.25,10.25,212014224640 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3968156,2260107,175922788,3968156,7.30,175.57,2.26,2.26,197731260300,2.25,2.25,197731260300 +삼성SDI,006400,15,247000,2,15500,6.70,789668,382424,68764530,789668,6.70,206.49,1.15,1.15,190755759500,1.12,1.12,190755759500 +원익홀딩스,030530,16,4340,3,0,0.00,42055914,23480004,77237981,42055914,0.00,179.11,54.45,54.45,187066157165,55.81,55.81,187066157165 +모티브링크,463480,17,17820,5,-3180,-15.14,9271536,29834416,12390358,9271536,-15.14,31.08,74.83,74.83,177541598370,80.41,80.41,177541598370 +HLB,028300,18,88000,2,6200,7.58,2055469,869213,131387433,2055469,7.58,236.47,1.56,1.56,175618578700,1.52,1.52,175618578700 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19307202,16686251,191800000,19307202,0.50,115.71,10.07,10.07,169786682485,9.88,9.88,169786682485 +실리콘투,257720,20,35950,2,2150,6.36,4294066,1704682,61171908,4294066,6.36,251.90,7.02,7.02,153479390800,6.98,6.98,153479390800 +GST,083450,21,21600,2,750,3.60,6785192,902942,18430000,6785192,3.60,751.45,36.82,36.82,152338811850,38.27,38.27,152338811850 +KODEX 200,069500,22,35090,5,-220,-0.62,4329995,6400775,174500000,4329995,-0.62,67.65,2.48,2.48,151508011255,2.47,2.47,151508011255 +에코프로머티,450080,23,100900,2,5000,5.21,1513161,917000,69738568,1513161,5.21,165.01,2.17,2.17,150976556200,2.15,2.15,150976556200 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7000431,5554041,374200000,7000431,-1.56,126.04,1.87,1.87,150443720350,1.87,1.87,150443720350 +HD현대중공업,329180,25,298500,5,-2500,-0.83,494727,638838,88773116,494727,-0.83,77.44,0.56,0.56,149778938000,0.57,0.57,149778938000 +성우,458650,26,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +오리엔트정공,065500,27,6900,2,980,16.55,20561818,4916358,31742912,20561818,16.55,418.23,64.78,64.78,142083092710,64.87,64.87,142083092710 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,515284,560138,30000000,515284,-3.99,91.99,1.72,1.72,136618223500,1.72,1.72,136618223500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,361966,182358,36047135,361966,-5.73,198.49,1.00,1.00,128631604500,1.01,1.01,128631604500 +에코프로비엠,247540,30,140800,2,3400,2.47,883929,722478,97801344,883929,2.47,122.35,0.90,0.90,123157805800,0.89,0.89,123157805800 diff --git a/top30/20250224/top30-tv-20250224-162002.csv b/top30/20250224/top30-tv-20250224-162002.csv new file mode 100644 index 000000000000..635ebcac0716 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28845361,0,6851000,28845361,300.00,0.00,421.04,421.04,841183059150,361.13,361.13,841183059150 +삼성전자,005930,2,57300,5,-900,-1.55,14011552,22198428,5969782550,14011552,-1.55,63.12,0.23,0.23,803937977000,0.24,0.24,803937977000 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3058759,2601151,728002365,3058759,-2.15,117.59,0.42,0.42,619458780500,0.42,0.42,619458780500 +HMM,011200,4,20000,2,1330,7.12,28079991,1438535,881039496,28079991,7.12,1951.99,3.19,3.19,582153023760,3.30,3.30,582153023760 +삼성중공업,010140,5,13910,2,540,4.04,37038292,13079911,880000000,37038292,4.04,283.17,4.21,4.21,514723947110,4.20,4.20,514723947110 +한화오션,042660,6,71500,5,-1500,-2.05,6260852,5729692,306413394,6260852,-2.05,109.27,2.04,2.04,453765886500,2.07,2.07,453765886500 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9646963,10117896,640561146,9646963,-2.94,95.35,1.51,1.51,270499135550,1.50,1.50,270499135550 +한화에어로스페이스,012450,8,666000,2,6000,0.91,383904,562770,45581161,383904,0.91,68.22,0.84,0.84,254388675000,0.84,0.84,254388675000 +삼성공조,006660,9,17570,1,4050,29.96,14407074,780431,8126314,14407074,29.96,1846.04,177.29,177.29,238192877360,166.83,166.83,238192877360 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,577343,1289249,19399858,577343,-3.58,44.78,2.98,2.98,227738252000,3.01,3.01,227738252000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104180294,119437064,642700000,104180294,1.42,87.23,16.21,16.21,224811799015,16.27,16.27,224811799015 +금양,001570,12,21850,2,2660,13.86,10180607,12677978,63967196,10180607,13.86,80.30,15.92,15.92,219616573060,15.71,15.71,219616573060 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12922910,10899373,125100000,12922910,-1.37,118.57,10.33,10.33,212291489095,10.27,10.27,212291489095 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3970443,2260107,175922788,3970443,7.30,175.68,2.26,2.26,197845839000,2.25,2.25,197845839000 +삼성SDI,006400,15,247000,2,15500,6.70,790311,382424,68764530,790311,6.70,206.66,1.15,1.15,190914580500,1.12,1.12,190914580500 +원익홀딩스,030530,16,4340,3,0,0.00,42162206,23480004,77237981,42162206,0.00,179.57,54.59,54.59,187538093645,55.95,55.95,187538093645 +모티브링크,463480,17,17820,5,-3180,-15.14,9320014,29834416,12390358,9320014,-15.14,31.24,75.22,75.22,178410452990,80.80,80.80,178410452990 +HLB,028300,18,88000,2,6200,7.58,2056334,869213,131387433,2056334,7.58,236.57,1.57,1.57,175694871700,1.52,1.52,175694871700 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19315830,16686251,191800000,19315830,0.50,115.76,10.07,10.07,169863816805,9.88,9.88,169863816805 +실리콘투,257720,20,35950,2,2150,6.36,4295556,1704682,61171908,4295556,6.36,251.99,7.02,7.02,153533105300,6.98,6.98,153533105300 +GST,083450,21,21600,2,750,3.60,6788342,902942,18430000,6788342,3.60,751.80,36.83,36.83,152407166850,38.28,38.28,152407166850 +KODEX 200,069500,22,35090,5,-220,-0.62,4330235,6400775,174500000,4330235,-0.62,67.65,2.48,2.48,151516431655,2.47,2.47,151516431655 +에코프로머티,450080,23,100900,2,5000,5.21,1513393,917000,69738568,1513393,5.21,165.04,2.17,2.17,150999988200,2.15,2.15,150999988200 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7001140,5554041,374200000,7001140,-1.56,126.05,1.87,1.87,150458946125,1.87,1.87,150458946125 +HD현대중공업,329180,25,298500,5,-2500,-0.83,495311,638838,88773116,495311,-0.83,77.53,0.56,0.56,149953262000,0.57,0.57,149953262000 +성우,458650,26,22600,2,4960,28.12,6790174,103866,15045670,6790174,28.12,6537.44,45.13,45.13,144640000110,42.54,42.54,144640000110 +오리엔트정공,065500,27,6900,2,980,16.55,20572935,4916358,31742912,20572935,16.55,418.46,64.81,64.81,142160355860,64.91,64.91,142160355860 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,515478,560138,30000000,515478,-3.99,92.03,1.72,1.72,136669439500,1.72,1.72,136669439500 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,361966,182358,36047135,361966,-5.73,198.49,1.00,1.00,128631604500,1.01,1.01,128631604500 +에코프로비엠,247540,30,140800,2,3400,2.47,884083,722478,97801344,884083,2.47,122.37,0.90,0.90,123179473600,0.89,0.89,123179473600 diff --git a/top30/20250224/top30-tv-20250224-163001.csv b/top30/20250224/top30-tv-20250224-163001.csv new file mode 100644 index 000000000000..1c8173080cff --- /dev/null +++ b/top30/20250224/top30-tv-20250224-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846132,0,6851000,28846132,300.00,0.00,421.05,421.05,841209273150,361.14,361.14,841209273150 +삼성전자,005930,2,57300,5,-900,-1.55,14025124,22198428,5969782550,14025124,-1.55,63.18,0.23,0.23,804716545000,0.24,0.24,804716545000 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3061462,2601151,728002365,3061462,-2.15,117.70,0.42,0.42,620011544000,0.42,0.42,620011544000 +HMM,011200,4,20000,2,1330,7.12,28101292,1438535,881039496,28101292,7.12,1953.47,3.19,3.19,582581173860,3.31,3.31,582581173860 +삼성중공업,010140,5,13910,2,540,4.04,37107482,13079911,880000000,37107482,4.04,283.70,4.22,4.22,515695707920,4.21,4.21,515695707920 +한화오션,042660,6,71500,5,-1500,-2.05,6262548,5729692,306413394,6262548,-2.05,109.30,2.04,2.04,453887489700,2.07,2.07,453887489700 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9649994,10117896,640561146,9649994,-2.94,95.38,1.51,1.51,270584155100,1.50,1.50,270584155100 +한화에어로스페이스,012450,8,666000,2,6000,0.91,384204,562770,45581161,384204,0.91,68.27,0.84,0.84,254587875000,0.84,0.84,254587875000 +삼성공조,006660,9,17570,1,4050,29.96,14407488,780431,8126314,14407488,29.96,1846.09,177.29,177.29,238200151340,166.83,166.83,238200151340 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,577343,1289249,19399858,577343,-3.58,44.78,2.98,2.98,227738252000,3.01,3.01,227738252000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104264657,119437064,642700000,104264657,1.42,87.30,16.22,16.22,224993179465,16.28,16.28,224993179465 +금양,001570,12,21850,2,2660,13.86,10183321,12677978,63967196,10183321,13.86,80.32,15.92,15.92,219675738260,15.72,15.72,219675738260 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12935880,10899373,125100000,12935880,-1.37,118.68,10.34,10.34,212505429245,10.28,10.28,212505429245 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3972933,2260107,175922788,3972933,7.30,175.79,2.26,2.26,197970588000,2.25,2.25,197970588000 +삼성SDI,006400,15,247000,2,15500,6.70,790599,382424,68764530,790599,6.70,206.73,1.15,1.15,190985572500,1.12,1.12,190985572500 +원익홀딩스,030530,16,4340,3,0,0.00,42295330,23480004,77237981,42295330,0.00,180.13,54.76,54.76,188129164205,56.12,56.12,188129164205 +모티브링크,463480,17,17820,5,-3180,-15.14,9320014,29834416,12390358,9320014,-15.14,31.24,75.22,75.22,178410452990,80.80,80.80,178410452990 +HLB,028300,18,88000,2,6200,7.58,2058720,869213,131387433,2058720,7.58,236.85,1.57,1.57,175905316900,1.52,1.52,175905316900 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19325283,16686251,191800000,19325283,0.50,115.82,10.08,10.08,169948232095,9.89,9.89,169948232095 +실리콘투,257720,20,35950,2,2150,6.36,4297510,1704682,61171908,4297510,6.36,252.10,7.03,7.03,153603547000,6.98,6.98,153603547000 +GST,083450,21,21600,2,750,3.60,6792842,902942,18430000,6792842,3.60,752.30,36.86,36.86,152504366850,38.31,38.31,152504366850 +KODEX 200,069500,22,35090,5,-220,-0.62,4331430,6400775,174500000,4331430,-0.62,67.67,2.48,2.48,151558358230,2.48,2.48,151558358230 +에코프로머티,450080,23,100900,2,5000,5.21,1514203,917000,69738568,1514203,5.21,165.13,2.17,2.17,151081717200,2.15,2.15,151081717200 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7001651,5554041,374200000,7001651,-1.56,126.06,1.87,1.87,150469919850,1.87,1.87,150469919850 +HD현대중공업,329180,25,298500,5,-2500,-0.83,495538,638838,88773116,495538,-0.83,77.57,0.56,0.56,150021135000,0.57,0.57,150021135000 +성우,458650,26,22600,2,4960,28.12,6796686,103866,15045670,6796686,28.12,6543.71,45.17,45.17,144786194510,42.58,42.58,144786194510 +오리엔트정공,065500,27,6900,2,980,16.55,20586508,4916358,31742912,20586508,16.55,418.73,64.85,64.85,142254688210,64.95,64.95,142254688210 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,515839,560138,30000000,515839,-3.99,92.09,1.72,1.72,136764924000,1.72,1.72,136764924000 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,362053,182358,36047135,362053,-5.73,198.54,1.00,1.00,128662359000,1.01,1.01,128662359000 +에코프로비엠,247540,30,140800,2,3400,2.47,884728,722478,97801344,884728,2.47,122.46,0.90,0.90,123270096100,0.90,0.90,123270096100 diff --git a/top30/20250224/top30-tv-20250224-164002.csv b/top30/20250224/top30-tv-20250224-164002.csv new file mode 100644 index 000000000000..81b533397ebc --- /dev/null +++ b/top30/20250224/top30-tv-20250224-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28846363,0,6851000,28846363,300.00,0.00,421.05,421.05,841217127150,361.14,361.14,841217127150 +삼성전자,005930,2,57300,5,-900,-1.55,14025124,22198428,5969782550,14025124,-1.55,63.18,0.23,0.23,804716545000,0.24,0.24,804716545000 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3063833,2601151,728002365,3063833,-2.15,117.79,0.42,0.42,620496413500,0.42,0.42,620496413500 +HMM,011200,4,20000,2,1330,7.12,28120035,1438535,881039496,28120035,7.12,1954.77,3.19,3.19,582957908160,3.31,3.31,582957908160 +삼성중공업,010140,5,13910,2,540,4.04,37107482,13079911,880000000,37107482,4.04,283.70,4.22,4.22,515695707920,4.21,4.21,515695707920 +한화오션,042660,6,71500,5,-1500,-2.05,6264197,5729692,306413394,6264197,-2.05,109.33,2.04,2.04,454005558100,2.07,2.07,454005558100 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9653013,10117896,640561146,9653013,-2.94,95.41,1.51,1.51,270668989000,1.50,1.50,270668989000 +한화에어로스페이스,012450,8,666000,2,6000,0.91,384279,562770,45581161,384279,0.91,68.28,0.84,0.84,254637675000,0.84,0.84,254637675000 +삼성공조,006660,9,17570,1,4050,29.96,14409269,780431,8126314,14409269,29.96,1846.32,177.32,177.32,238231443510,166.85,166.85,238231443510 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,577874,1289249,19399858,577874,-3.58,44.82,2.98,2.98,227945342000,3.01,3.01,227945342000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104315861,119437064,642700000,104315861,1.42,87.34,16.23,16.23,225103268065,16.29,16.29,225103268065 +금양,001570,12,21850,2,2660,13.86,10188263,12677978,63967196,10188263,13.86,80.36,15.93,15.93,219783226760,15.72,15.72,219783226760 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12951211,10899373,125100000,12951211,-1.37,118.83,10.35,10.35,212758314090,10.29,10.29,212758314090 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3975729,2260107,175922788,3975729,7.30,175.91,2.26,2.26,198110248200,2.25,2.25,198110248200 +삼성SDI,006400,15,247000,2,15500,6.70,790796,382424,68764530,790796,6.70,206.79,1.15,1.15,191034133000,1.12,1.12,191034133000 +원익홀딩스,030530,16,4340,3,0,0.00,42419659,23480004,77237981,42419659,0.00,180.66,54.92,54.92,188683049900,56.29,56.29,188683049900 +모티브링크,463480,17,17820,5,-3180,-15.14,9335557,29834416,12390358,9335557,-15.14,31.29,75.35,75.35,178687740110,80.93,80.93,178687740110 +HLB,028300,18,88000,2,6200,7.58,2061963,869213,131387433,2061963,7.58,237.22,1.57,1.57,176191349500,1.52,1.52,176191349500 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19329354,16686251,191800000,19329354,0.50,115.84,10.08,10.08,169984586125,9.89,9.89,169984586125 +실리콘투,257720,20,35950,2,2150,6.36,4299224,1704682,61171908,4299224,6.36,252.20,7.03,7.03,153665422400,6.99,6.99,153665422400 +GST,083450,21,21600,2,750,3.60,6797149,902942,18430000,6797149,3.60,752.78,36.88,36.88,152596967350,38.33,38.33,152596967350 +KODEX 200,069500,22,35090,5,-220,-0.62,4332117,6400775,174500000,4332117,-0.62,67.68,2.48,2.48,151582461625,2.48,2.48,151582461625 +에코프로머티,450080,23,100900,2,5000,5.21,1514650,917000,69738568,1514650,5.21,165.17,2.17,2.17,151126685400,2.15,2.15,151126685400 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7001677,5554041,374200000,7001677,-1.56,126.06,1.87,1.87,150470478330,1.87,1.87,150470478330 +HD현대중공업,329180,25,298500,5,-2500,-0.83,495752,638838,88773116,495752,-0.83,77.60,0.56,0.56,150085121000,0.57,0.57,150085121000 +성우,458650,26,22600,2,4960,28.12,6804125,103866,15045670,6804125,28.12,6550.87,45.22,45.22,144952084210,42.63,42.63,144952084210 +오리엔트정공,065500,27,6900,2,980,16.55,20592351,4916358,31742912,20592351,16.55,418.85,64.87,64.87,142295180200,64.97,64.97,142295180200 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,516833,560138,30000000,516833,-3.99,92.27,1.72,1.72,137027340000,1.72,1.72,137027340000 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,362197,182358,36047135,362197,-5.73,198.62,1.00,1.00,128713263000,1.01,1.01,128713263000 +에코프로비엠,247540,30,140800,2,3400,2.47,885253,722478,97801344,885253,2.47,122.53,0.91,0.91,123343858600,0.90,0.90,123343858600 diff --git a/top30/20250224/top30-tv-20250224-165001.csv b/top30/20250224/top30-tv-20250224-165001.csv new file mode 100644 index 000000000000..a70fd60302a1 --- /dev/null +++ b/top30/20250224/top30-tv-20250224-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위너스,479960,1,34000,1,25500,300.00,28847169,0,6851000,28847169,300.00,0.00,421.07,421.07,841244531150,361.15,361.15,841244531150 +삼성전자,005930,2,57300,5,-900,-1.55,14027702,22198428,5969782550,14027702,-1.55,63.19,0.23,0.23,804864264400,0.24,0.24,804864264400 +SK하이닉스,000660,3,205000,5,-4500,-2.15,3064853,2601151,728002365,3064853,-2.15,117.83,0.42,0.42,620705513500,0.42,0.42,620705513500 +HMM,011200,4,20000,2,1330,7.12,28147314,1438535,881039496,28147314,7.12,1956.67,3.19,3.19,583504852110,3.31,3.31,583504852110 +삼성중공업,010140,5,13910,2,540,4.04,37136820,13079911,880000000,37136820,4.04,283.92,4.22,4.22,516107613440,4.22,4.22,516107613440 +한화오션,042660,6,71500,5,-1500,-2.05,6267374,5729692,306413394,6267374,-2.05,109.38,2.05,2.05,454233031300,2.07,2.07,454233031300 +두산에너빌리티,034020,7,28100,5,-850,-2.94,9659077,10117896,640561146,9659077,-2.94,95.47,1.51,1.51,270839387400,1.50,1.50,270839387400 +한화에어로스페이스,012450,8,666000,2,6000,0.91,384347,562770,45581161,384347,0.91,68.30,0.84,0.84,254682759000,0.84,0.84,254682759000 +삼성공조,006660,9,17570,1,4050,29.96,14410905,780431,8126314,14410905,29.96,1846.53,177.34,177.34,238260188030,166.87,166.87,238260188030 +레인보우로보틱스,277810,10,390000,5,-14500,-3.58,577874,1289249,19399858,577874,-3.58,44.82,2.98,2.98,227945342000,3.01,3.01,227945342000 +KODEX 200선물인버스2X,252670,11,2150,2,30,1.42,104383708,119437064,642700000,104383708,1.42,87.40,16.24,16.24,225249139115,16.30,16.30,225249139115 +금양,001570,12,21850,2,2660,13.86,10192754,12677978,63967196,10192754,13.86,80.40,15.93,15.93,219880906010,15.73,15.73,219880906010 +KODEX 레버리지,122630,13,16530,5,-230,-1.37,12956978,10899373,125100000,12956978,-1.37,118.88,10.36,10.36,212853411920,10.29,10.29,212853411920 +포스코인터내셔널,047050,14,49950,2,3400,7.30,3976782,2260107,175922788,3976782,7.30,175.96,2.26,2.26,198162845550,2.26,2.26,198162845550 +삼성SDI,006400,15,247000,2,15500,6.70,791090,382424,68764530,791090,6.70,206.86,1.15,1.15,191106457000,1.13,1.13,191106457000 +원익홀딩스,030530,16,4340,3,0,0.00,42519466,23480004,77237981,42519466,0.00,181.09,55.05,55.05,189130185260,56.42,56.42,189130185260 +모티브링크,463480,17,17820,5,-3180,-15.14,9378565,29834416,12390358,9378565,-15.14,31.44,75.69,75.69,179466614990,81.28,81.28,179466614990 +HLB,028300,18,88000,2,6200,7.58,2063968,869213,131387433,2063968,7.58,237.45,1.57,1.57,176368190500,1.53,1.53,176368190500 +KODEX 코스닥150레버리지,233740,19,8960,2,45,0.50,19336130,16686251,191800000,19336130,0.50,115.88,10.08,10.08,170045095805,9.89,9.89,170045095805 +실리콘투,257720,20,35950,2,2150,6.36,4301799,1704682,61171908,4301799,6.36,252.35,7.03,7.03,153758508650,6.99,6.99,153758508650 +GST,083450,21,21600,2,750,3.60,6804051,902942,18430000,6804051,3.60,753.54,36.92,36.92,152745015250,38.37,38.37,152745015250 +KODEX 200,069500,22,35090,5,-220,-0.62,4333894,6400775,174500000,4333894,-0.62,67.71,2.48,2.48,151644816555,2.48,2.48,151644816555 +에코프로머티,450080,23,100900,2,5000,5.21,1515476,917000,69738568,1515476,5.21,165.26,2.17,2.17,151209781000,2.15,2.15,151209781000 +TIGER 미국S&P500,360750,24,21475,5,-340,-1.56,7002090,5554041,374200000,7002090,-1.56,126.07,1.87,1.87,150479349570,1.87,1.87,150479349570 +HD현대중공업,329180,25,298500,5,-2500,-0.83,496513,638838,88773116,496513,-0.83,77.72,0.56,0.56,150312660000,0.57,0.57,150312660000 +성우,458650,26,22600,2,4960,28.12,6807886,103866,15045670,6807886,28.12,6554.49,45.25,45.25,145035766460,42.65,42.65,145035766460 +오리엔트정공,065500,27,6900,2,980,16.55,20598359,4916358,31742912,20598359,16.55,418.98,64.89,64.89,142336755560,64.99,64.99,142336755560 +LS ELECTRIC,010120,28,265000,5,-11000,-3.99,517316,560138,30000000,517316,-3.99,92.36,1.72,1.72,137154852000,1.73,1.73,137154852000 +HD현대일렉트릭,267260,29,353500,5,-21500,-5.73,362291,182358,36047135,362291,-5.73,198.67,1.01,1.01,128746492000,1.01,1.01,128746492000 +에코프로비엠,247540,30,140800,2,3400,2.47,885836,722478,97801344,885836,2.47,122.61,0.91,0.91,123425770100,0.90,0.90,123425770100 diff --git a/top30/20250224/top30-vir-20250224-090002.csv b/top30/20250224/top30-vir-20250224-090002.csv new file mode 100644 index 000000000000..fb59f005eeed --- /dev/null +++ b/top30/20250224/top30-vir-20250224-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이화산업,000760,1,10800,3,0,0.00,306,188,2800000,306,0.00,162.77,0.01,0.01,3304800,0.01,0.01,3304800 +흥아해운,003280,2,1948,2,153,8.52,651351,1923889,240424899,651351,8.52,33.86,0.27,0.27,1252557221,0.27,0.27,1252557221 +서울제약,018680,3,3325,3,0,0.00,1400,5313,11659319,1400,0.00,26.35,0.01,0.01,4655000,0.01,0.01,4655000 +TIGER 미국나스닥바이오,203780,4,24185,3,0,0.00,4547,20463,2380000,4547,0.00,22.22,0.19,0.19,109969195,0.19,0.19,109969195 +타이거일렉,219130,5,13300,3,0,0.00,4000,21161,6314290,4000,0.00,18.90,0.06,0.06,53200000,0.06,0.06,53200000 +DSC인베스트먼트,241520,6,4950,3,0,0.00,186394,1196421,27496125,186394,0.00,15.58,0.68,0.68,922650300,0.68,0.68,922650300 +일진파워,094820,7,9300,5,-50,-0.53,3550,32137,15078709,3550,-0.53,11.05,0.02,0.02,32647640,0.02,0.02,32647640 +메가터치,446540,8,3640,3,0,0.00,24172,231194,20771000,24172,0.00,10.46,0.12,0.12,87986080,0.12,0.12,87986080 +이글루,067920,9,5110,3,0,0.00,1000,15373,10996119,1000,0.00,6.50,0.01,0.01,5110000,0.01,0.01,5110000 +동일금속,109860,10,8480,3,0,0.00,400,6893,9100000,400,0.00,5.80,0.00,0.00,3392000,0.00,0.00,3392000 +무림페이퍼,009200,11,2110,3,0,0.00,9605,195398,41609310,9605,0.00,4.92,0.02,0.02,20266550,0.02,0.02,20266550 +한화솔루션,009830,12,20650,5,-400,-1.90,40332,867369,171892536,40332,-1.90,4.65,0.02,0.02,823160600,0.02,0.02,823160600 +에이치브이엠,295310,13,28000,5,-500,-1.75,21333,482060,11901931,21333,-1.75,4.43,0.18,0.18,597807750,0.18,0.18,597807750 +파이버프로,368770,14,6670,2,190,2.93,27806,654210,32854225,27806,2.93,4.25,0.08,0.08,185886880,0.08,0.08,185886880 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,15,19270,2,880,4.79,890,21025,1000000,890,4.79,4.23,0.09,0.09,17150300,0.09,0.09,17150300 +셀바스AI,108860,16,14730,5,-240,-1.60,18748,455979,26914790,18748,-1.60,4.11,0.07,0.07,276176500,0.07,0.07,276176500 +기아,000270,17,94000,5,-600,-0.63,33532,960186,397672632,33532,-0.63,3.49,0.01,0.01,3147065700,0.01,0.01,3147065700 +로보티즈,108490,18,32900,5,-700,-2.08,16040,497155,13207510,16040,-2.08,3.23,0.12,0.12,526450300,0.12,0.12,526450300 +삼화전기,009470,19,42050,2,300,0.72,4195,131858,6613820,4195,0.72,3.18,0.06,0.06,175943750,0.06,0.06,175943750 +제룡산업,147830,20,6230,5,-130,-2.04,5501,176625,20000000,5501,-2.04,3.11,0.03,0.03,34367960,0.03,0.03,34367960 +흥국에프엔비,189980,21,1765,3,0,0.00,3572,117269,40137827,3572,0.00,3.05,0.01,0.01,6304580,0.01,0.01,6304580 +그래디언트,035080,22,13020,3,0,0.00,1111,36559,13676598,1111,0.00,3.04,0.01,0.01,14465220,0.01,0.01,14465220 +쿠쿠홈시스,284740,23,20600,3,0,0.00,485,16668,22437330,485,0.00,2.91,0.00,0.00,9991000,0.00,0.00,9991000 +제노코,361390,24,18280,3,0,0.00,2527,87555,7500789,2527,0.00,2.89,0.03,0.03,46193560,0.03,0.03,46193560 +N2 월간 레버리지 방위산업 Top5 ETN,Q550092,25,40600,3,0,0.00,5,184,1000000,5,0.00,2.72,0.00,0.00,203000,0.00,0.00,203000 +대한뉴팜,054670,26,7020,3,0,0.00,1016,38730,14354920,1016,0.00,2.62,0.01,0.01,7132320,0.01,0.01,7132320 +대모,317850,27,9540,3,0,0.00,1839,71223,8324420,1839,0.00,2.58,0.02,0.02,17544060,0.02,0.02,17544060 +동서,026960,28,23850,5,-100,-0.42,1082,42286,99700000,1082,-0.42,2.56,0.00,0.00,25805700,0.00,0.00,25805700 +삼목에스폼,018310,29,20300,3,0,0.00,245,9612,14700000,245,0.00,2.55,0.00,0.00,4973500,0.00,0.00,4973500 +에스오에스랩,464080,30,12820,5,-350,-2.66,19760,779238,17681830,19760,-2.66,2.54,0.11,0.11,253018160,0.11,0.11,253018160 diff --git a/top30/20250224/top30-vir-20250224-091001.csv b/top30/20250224/top30-vir-20250224-091001.csv new file mode 100644 index 000000000000..cc80e0704aab --- /dev/null +++ b/top30/20250224/top30-vir-20250224-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 KPOP ETN,Q760006,1,9490,5,-175,-1.81,25302,57,1000000,25302,-1.81,9999.99,2.53,2.53,240031160,2.53,2.53,240031160 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,3,19690,5,-460,-2.28,550,6,1000000,550,-2.28,9166.67,0.05,0.05,10822585,0.05,0.05,10822585 +유투바이오,221800,4,3585,1,825,29.89,1346213,49524,11287196,1346213,29.89,2718.30,11.93,11.93,4510637100,11.15,11.15,4510637100 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,6,11505,2,545,4.97,24608,1201,1000000,24608,4.97,2048.96,2.46,2.46,283703380,2.47,2.47,283703380 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,7,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +수젠텍,253840,8,7240,2,1440,24.83,1931329,102013,16743200,1931329,24.83,1893.22,11.54,11.54,13411287930,11.06,11.06,13411287930 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,9,35780,5,-825,-2.25,947,56,1000000,947,-2.25,1691.07,0.09,0.09,33885510,0.09,0.09,33885510 +한투 인버스2X 나스닥100 ETN B,Q570103,10,8565,2,280,3.38,15284,924,10000000,15284,3.38,1654.11,0.15,0.15,130983820,0.15,0.15,130983820 +TIGER KRX300,292160,11,16685,5,-105,-0.63,299,21,500000,299,-0.63,1423.81,0.06,0.06,4990305,0.06,0.06,4990305 +휴마시스,205470,12,1863,2,210,12.70,5591364,418557,129375009,5591364,12.70,1335.87,4.32,4.32,10202410973,4.23,4.23,10202410973 +TIGER 200 산업재,227550,13,8185,3,0,0.00,5092,551,240000,5092,0.00,924.14,2.12,2.12,41677090,2.12,2.12,41677090 +알리코제약,260660,14,3940,2,245,6.63,184293,21987,15327021,184293,6.63,838.19,1.20,1.20,721412410,1.19,1.19,721412410 +씨젠,096530,15,26150,2,2500,10.57,1140436,159123,52225994,1140436,10.57,716.70,2.18,2.18,29509584350,2.16,2.16,29509584350 +SOL 머니마켓액티브,484890,16,51190,3,0,0.00,50160,7003,246000,50160,0.00,716.26,20.39,20.39,2567765400,20.39,20.39,2567765400 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,17,9990,2,140,1.42,3206,448,250000,3206,1.42,715.62,1.28,1.28,32033045,1.28,1.28,32033045 +멕아이씨에스,058110,18,2215,2,200,9.93,272727,38351,16050530,272727,9.93,711.13,1.70,1.70,603036575,1.70,1.70,603036575 +에스디바이오센서,137310,19,11540,2,940,8.87,482713,70681,124477353,482713,8.87,682.95,0.39,0.39,5635047090,0.39,0.39,5635047090 +RISE 코리아밸류업,495050,20,10055,5,-150,-1.47,10242,1543,4600000,10242,-1.47,663.77,0.22,0.22,103142975,0.22,0.22,103142975 +진원생명과학,011000,21,2400,2,355,17.36,1846759,280230,80039035,1846759,17.36,659.02,2.31,2.31,4437138440,2.31,2.31,4437138440 +삼성 인버스 2X S&P500 선물 ETN,Q530114,22,13655,2,380,2.86,305,52,1000000,305,2.86,586.54,0.03,0.03,4165125,0.03,0.03,4165125 +랩지노믹스,084650,23,2985,2,410,15.92,4970150,1006268,74239990,4970150,15.92,493.92,6.69,6.69,14456486180,6.52,6.52,14456486180 +TIGER 한중전기차(합성),449680,24,8910,5,-70,-0.78,518,106,850000,518,-0.78,488.68,0.06,0.06,4567655,0.06,0.06,4567655 +TIGER 코스닥글로벌,461580,25,12080,5,-175,-1.43,103,23,550000,103,-1.43,447.83,0.02,0.02,1244240,0.02,0.02,1244240 +싸이버원,356890,26,3770,2,375,11.05,441311,110840,11916325,441311,11.05,398.15,3.70,3.70,1672026240,3.72,3.72,1672026240 +엑세스바이오,950130,27,5830,2,470,8.77,269057,69727,37727832,269057,8.77,385.87,0.71,0.71,1554344320,0.71,0.71,1554344320 +진매트릭스,109820,28,2830,2,265,10.33,269963,70453,20393640,269963,10.33,383.18,1.32,1.32,750623980,1.30,1.30,750623980 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,35690,5,-865,-2.37,53,15,6000000,53,-2.37,353.33,0.00,0.00,1891570,0.00,0.00,1891570 +N2 인버스 레버리지 S&P500 ETN,Q550045,30,1232,2,23,1.90,504,148,2000000,504,1.90,340.54,0.03,0.03,620937,0.03,0.03,620937 diff --git a/top30/20250224/top30-vir-20250224-092001.csv b/top30/20250224/top30-vir-20250224-092001.csv new file mode 100644 index 000000000000..c3068572ce5c --- /dev/null +++ b/top30/20250224/top30-vir-20250224-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 KPOP ETN,Q760006,1,9490,5,-175,-1.81,25302,57,1000000,25302,-1.81,9999.99,2.53,2.53,240031160,2.53,2.53,240031160 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,20002,54,3000000,20002,0.43,9999.99,0.67,0.67,164916480,0.67,0.67,164916480 +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,4,19680,5,-470,-2.33,1601,6,1000000,1601,-2.33,9999.99,0.16,0.16,31511510,0.16,0.16,31511510 +유투바이오,221800,5,3585,1,825,29.89,1457971,49524,11287196,1457971,29.89,2943.97,12.92,12.92,4911289530,12.14,12.14,4911289530 +수젠텍,253840,6,6950,2,1150,19.83,2937694,102013,16743200,2937694,19.83,2879.73,17.55,17.55,20557056960,17.67,17.67,20557056960 +PLUS 신흥국MSCI인버스(합성 H),373530,7,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +알리코제약,260660,8,4090,2,395,10.69,515954,21987,15327021,515954,10.69,2346.63,3.37,3.37,2088412055,3.33,3.33,2088412055 +휴마시스,205470,9,1810,2,157,9.50,9421865,418557,129375009,9421865,9.50,2251.04,7.28,7.28,17239600419,7.36,7.36,17239600419 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,10,11510,2,550,5.02,24609,1201,1000000,24609,5.02,2049.04,2.46,2.46,283714890,2.46,2.46,283714890 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,11,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +TIGER 200 산업재,227550,12,8230,2,45,0.55,10154,551,240000,10154,0.55,1842.83,4.23,4.23,83162250,4.21,4.21,83162250 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,13,35780,5,-825,-2.25,978,56,1000000,978,-2.25,1746.43,0.10,0.10,34994730,0.10,0.10,34994730 +한투 인버스2X 나스닥100 ETN B,Q570103,14,8560,2,275,3.32,16087,924,10000000,16087,3.32,1741.02,0.16,0.16,137861610,0.16,0.16,137861610 +대신밸런스제18호스팩,478780,15,2055,2,10,0.49,28940,1784,7910000,28940,0.49,1622.20,0.37,0.37,59330540,0.36,0.36,59330540 +미래에셋비전스팩5호,477470,16,2045,2,10,0.49,31322,2198,5480000,31322,0.49,1425.02,0.57,0.57,64205540,0.57,0.57,64205540 +TIGER KRX300,292160,17,16685,5,-105,-0.63,299,21,500000,299,-0.63,1423.81,0.06,0.06,4990305,0.06,0.06,4990305 +씨젠,096530,18,25400,2,1750,7.40,1615372,159123,52225994,1615372,7.40,1015.17,3.09,3.09,41697888800,3.14,3.14,41697888800 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,19,10000,2,150,1.52,4298,448,250000,4298,1.52,959.38,1.72,1.72,42958500,1.72,1.72,42958500 +멕아이씨에스,058110,20,2115,2,100,4.96,362797,38351,16050530,362797,4.96,945.99,2.26,2.26,798045160,2.35,2.35,798045160 +에스디바이오센서,137310,21,11350,2,750,7.08,610328,70681,124477353,610328,7.08,863.50,0.49,0.49,7095912850,0.50,0.50,7095912850 +진매트릭스,109820,22,2875,2,310,12.09,604194,70453,20393640,604194,12.09,857.58,2.96,2.96,1720227515,2.93,2.93,1720227515 +진원생명과학,011000,23,2335,2,290,14.18,2355649,280230,80039035,2355649,14.18,840.61,2.94,2.94,5637341585,3.02,3.02,5637341585 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13325,2,685,5.42,9820,1176,1000000,9820,5.42,835.03,0.98,0.98,130930200,0.98,0.98,130930200 +한투 플래티넘 선물 ETN,Q570052,25,9975,2,90,0.91,509,63,1000000,509,0.91,807.94,0.05,0.05,5072100,0.05,0.05,5072100 +PLUS S&P글로벌인프라,269530,26,17440,2,25,0.14,3803,479,500000,3803,0.14,793.95,0.76,0.76,67199730,0.77,0.77,67199730 +랩지노믹스,084650,27,2935,2,360,13.98,7474432,1006268,74239990,7474432,13.98,742.79,10.07,10.07,21838646705,10.02,10.02,21838646705 +SOL 머니마켓액티브,484890,28,51190,3,0,0.00,50581,7003,246000,50581,0.00,722.28,20.56,20.56,2589316390,20.56,20.56,2589316390 +흥아해운,003280,29,1947,2,152,8.47,12884031,1923889,240424899,12884031,8.47,669.69,5.36,5.36,24910330721,5.32,5.32,24910330721 +TIGER 코스닥글로벌,461580,30,12125,5,-130,-1.06,153,23,550000,153,-1.06,665.22,0.03,0.03,1850490,0.03,0.03,1850490 diff --git a/top30/20250224/top30-vir-20250224-093001.csv b/top30/20250224/top30-vir-20250224-093001.csv new file mode 100644 index 000000000000..cd4baf356836 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 KPOP ETN,Q760006,1,9490,5,-175,-1.81,25302,57,1000000,25302,-1.81,9999.99,2.53,2.53,240031160,2.53,2.53,240031160 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +메리츠 미국채10년 ETN(H),Q610022,3,8240,2,30,0.37,20003,54,3000000,20003,0.37,9999.99,0.67,0.67,164924720,0.67,0.67,164924720 +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,4,19715,5,-435,-2.16,2003,6,1000000,2003,-2.16,9999.99,0.20,0.20,39441780,0.20,0.20,39441780 +수젠텍,253840,5,6920,2,1120,19.31,3331724,102013,16743200,3331724,19.31,3265.98,19.90,19.90,23271061080,20.08,20.08,23271061080 +알리코제약,260660,6,4030,2,335,9.07,680122,21987,15327021,680122,9.07,3093.29,4.44,4.44,2746892735,4.45,4.45,2746892735 +유투바이오,221800,7,3585,1,825,29.89,1494654,49524,11287196,1494654,29.89,3018.04,13.24,13.24,5042798085,12.46,12.46,5042798085 +TIGER 200 산업재,227550,8,8230,2,45,0.55,15153,551,240000,15153,0.55,2750.09,6.31,6.31,124304020,6.29,6.29,124304020 +휴마시스,205470,9,1782,2,129,7.80,11297499,418557,129375009,11297499,7.80,2699.15,8.73,8.73,20615802191,8.94,8.94,20615802191 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13290,2,650,5.14,29820,1176,1000000,29820,5.14,2535.71,2.98,2.98,396880200,2.99,2.99,396880200 +PLUS 신흥국MSCI인버스(합성 H),373530,11,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +한투 인버스2X 나스닥100 ETN B,Q570103,12,8540,2,255,3.08,19097,924,10000000,19097,3.08,2066.77,0.19,0.19,163582410,0.19,0.19,163582410 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,13,11510,2,550,5.02,24609,1201,1000000,24609,5.02,2049.04,2.46,2.46,283714890,2.46,2.46,283714890 +KB 레버리지 미국채 30년 ETN,Q580062,14,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,16,35840,5,-765,-2.09,982,56,1000000,982,-2.09,1753.57,0.10,0.10,35138090,0.10,0.10,35138090 +KIWOOM 미국방어배당성장나스닥,373790,17,15640,2,180,1.16,1845,111,320000,1845,1.16,1662.16,0.58,0.58,28831195,0.58,0.58,28831195 +대신밸런스제18호스팩,478780,18,2055,2,10,0.49,28940,1784,7910000,28940,0.49,1622.20,0.37,0.37,59330540,0.36,0.36,59330540 +메리츠 미국채30년 ETN(H),Q610037,19,7580,2,55,0.73,1001,62,5000000,1001,0.73,1614.52,0.02,0.02,7587580,0.02,0.02,7587580 +TIGER KRX300,292160,20,16685,5,-105,-0.63,301,21,500000,301,-0.63,1433.33,0.06,0.06,5023675,0.06,0.06,5023675 +미래에셋비전스팩5호,477470,21,2025,5,-10,-0.49,31328,2198,5480000,31328,-0.49,1425.30,0.57,0.57,64217730,0.58,0.58,64217730 +삼성 인버스 2X S&P500 선물 ETN,Q530114,22,13610,2,335,2.52,703,52,1000000,703,2.52,1351.92,0.07,0.07,9592630,0.07,0.07,9592630 +IBKS제23호스팩,467930,23,2135,5,-10,-0.47,2034,160,4230000,2034,-0.47,1271.25,0.05,0.05,4352710,0.05,0.05,4352710 +씨젠,096530,24,25200,2,1550,6.55,1777254,159123,52225994,1777254,6.55,1116.91,3.40,3.40,45784221050,3.48,3.48,45784221050 +흥아해운,003280,25,1970,2,175,9.75,20876379,1923889,240424899,20876379,9.75,1085.11,8.68,8.68,40728599390,8.60,8.60,40728599390 +진매트릭스,109820,26,2765,2,200,7.80,723340,70453,20393640,723340,7.80,1026.70,3.55,3.55,2054612020,3.64,3.64,2054612020 +멕아이씨에스,058110,27,2150,2,135,6.70,392908,38351,16050530,392908,6.70,1024.51,2.45,2.45,862877515,2.50,2.50,862877515 +ACE 미국빅테크TOP7 Plus인버스(합성),465620,28,10000,2,150,1.52,4303,448,250000,4303,1.52,960.49,1.72,1.72,43008500,1.72,1.72,43008500 +진원생명과학,011000,29,2300,2,255,12.47,2659720,280230,80039035,2659720,12.47,949.12,3.32,3.32,6334604435,3.44,3.44,6334604435 +에스디바이오센서,137310,30,11280,2,680,6.42,649164,70681,124477353,649164,6.42,918.44,0.52,0.52,7535231440,0.54,0.54,7535231440 diff --git a/top30/20250224/top30-vir-20250224-094001.csv b/top30/20250224/top30-vir-20250224-094001.csv new file mode 100644 index 000000000000..316e5489b734 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 KPOP ETN,Q760006,1,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 인버스 3X 국채30년 ETN,Q610062,2,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21251,54,3000000,21251,0.43,9999.99,0.71,0.71,175215610,0.71,0.71,175215610 +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,4,19715,5,-435,-2.16,2295,6,1000000,2295,-2.16,9999.99,0.23,0.23,45197940,0.23,0.23,45197940 +알리코제약,260660,5,4435,2,740,20.03,1526544,21987,15327021,1526544,20.03,6942.94,9.96,9.96,6384149650,9.39,9.39,6384149650 +수젠텍,253840,6,7070,2,1270,21.90,3678375,102013,16743200,3678375,21.90,3605.79,21.97,21.97,25702631200,21.71,21.71,25702631200 +유투바이오,221800,7,3585,1,825,29.89,1508424,49524,11287196,1508424,29.89,3045.84,13.36,13.36,5092163535,12.58,12.58,5092163535 +휴마시스,205470,8,1803,2,150,9.07,12152407,418557,129375009,12152407,9.07,2903.41,9.39,9.39,22154003695,9.50,9.50,22154003695 +TIGER 200 산업재,227550,9,8230,2,45,0.55,15165,551,240000,15165,0.55,2752.27,6.32,6.32,124402880,6.30,6.30,124402880 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13325,2,685,5.42,29942,1176,1000000,29942,5.42,2546.09,2.99,2.99,398504800,2.99,2.99,398504800 +PLUS 신흥국MSCI인버스(합성 H),373530,11,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,12,11515,2,555,5.06,25053,1201,1000000,25053,5.06,2086.01,2.51,2.51,288825835,2.51,2.51,288825835 +한투 인버스2X 나스닥100 ETN B,Q570103,13,8540,2,255,3.08,19098,924,10000000,19098,3.08,2066.88,0.19,0.19,163590950,0.19,0.19,163590950 +KB 레버리지 미국채 30년 ETN,Q580062,14,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +KIWOOM 미국방어배당성장나스닥,373790,16,15635,2,175,1.13,2025,111,320000,2025,1.13,1824.32,0.63,0.63,31646340,0.63,0.63,31646340 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,17,35840,5,-765,-2.09,982,56,1000000,982,-2.09,1753.57,0.10,0.10,35138090,0.10,0.10,35138090 +대신밸런스제18호스팩,478780,18,2050,2,5,0.24,31244,1784,7910000,31244,0.24,1751.35,0.39,0.39,64064765,0.40,0.40,64064765 +RISE 일본섹터TOP4Plus,488480,19,10295,2,130,1.28,977,59,700000,977,1.28,1655.93,0.14,0.14,9976845,0.14,0.14,9976845 +메리츠 미국채30년 ETN(H),Q610037,20,7585,2,60,0.80,1002,62,5000000,1002,0.80,1616.13,0.02,0.02,7595165,0.02,0.02,7595165 +TIGER KRX300,292160,21,16675,5,-115,-0.68,302,21,500000,302,-0.68,1438.10,0.06,0.06,5040350,0.06,0.06,5040350 +미래에셋비전스팩5호,477470,22,2045,2,10,0.49,31329,2198,5480000,31329,0.49,1425.34,0.57,0.57,64219775,0.57,0.57,64219775 +삼성 인버스 2X S&P500 선물 ETN,Q530114,23,13625,2,350,2.64,721,52,1000000,721,2.64,1386.54,0.07,0.07,9837870,0.07,0.07,9837870 +흥아해운,003280,24,1982,2,187,10.42,25850983,1923889,240424899,25850983,10.42,1343.68,10.75,10.75,50586675443,10.62,10.62,50586675443 +PLUS 중형주저변동50,266550,25,12475,5,-85,-0.68,1002,76,250000,1002,-0.68,1318.42,0.40,0.40,12544855,0.40,0.40,12544855 +녹십자엠에스,142280,26,4270,2,570,15.41,2195041,169541,21741926,2195041,15.41,1294.70,10.10,10.10,9035906075,9.73,9.73,9035906075 +IBKS제23호스팩,467930,27,2140,5,-5,-0.23,2035,160,4230000,2035,-0.23,1271.88,0.05,0.05,4354850,0.05,0.05,4354850 +한투 인버스 금 선물 ETN,Q570056,28,9435,5,-15,-0.16,109,9,1000000,109,-0.16,1211.11,0.01,0.01,1028410,0.01,0.01,1028410 +씨젠,096530,29,25250,2,1600,6.77,1883777,159123,52225994,1883777,6.77,1183.85,3.61,3.61,48474186700,3.68,3.68,48474186700 +진매트릭스,109820,30,2760,2,195,7.60,786735,70453,20393640,786735,7.60,1116.68,3.86,3.86,2230339340,3.96,3.96,2230339340 diff --git a/top30/20250224/top30-vir-20250224-095001.csv b/top30/20250224/top30-vir-20250224-095001.csv new file mode 100644 index 000000000000..ee95c9b62ea8 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19700,5,-450,-2.23,6301,6,1000000,6301,-2.23,9999.99,0.63,0.63,124140915,0.63,0.63,124140915 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4720,2,1025,27.74,2803630,21987,15327021,2803630,27.74,9999.99,18.29,18.29,12198874825,16.86,16.86,12198874825 +수젠텍,253840,6,7040,2,1240,21.38,4208999,102013,16743200,4208999,21.38,4125.94,25.14,25.14,29486945870,25.02,25.02,29486945870 +휴마시스,205470,7,1806,2,153,9.26,13773815,418557,129375009,13773815,9.26,3290.79,10.65,10.65,25108665177,10.75,10.75,25108665177 +유안타제13호스팩,449020,8,2055,3,0,0.00,24011,776,9730000,24011,0.00,3094.20,0.25,0.25,49342610,0.25,0.25,49342610 +유투바이오,221800,9,3585,1,825,29.89,1511470,49524,11287196,1511470,29.89,3052.00,13.39,13.39,5103083445,12.61,12.61,5103083445 +TIGER 200 산업재,227550,10,8220,2,35,0.43,15166,551,240000,15166,0.43,2752.45,6.32,6.32,124411100,6.31,6.31,124411100 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13330,2,690,5.46,31226,1176,1000000,31226,5.46,2655.27,3.12,3.12,415620520,3.12,3.12,415620520 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,12,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 2X S&P500 선물 ETN,Q530114,13,13630,2,355,2.67,1339,52,1000000,1339,2.67,2575.00,0.13,0.13,18264800,0.13,0.13,18264800 +PLUS 신흥국MSCI인버스(합성 H),373530,14,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +KIWOOM 미국방어배당성장나스닥,373790,15,15630,2,170,1.10,2752,111,320000,2752,1.10,2479.28,0.86,0.86,43019215,0.86,0.86,43019215 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,16,11515,2,555,5.06,25053,1201,1000000,25053,5.06,2086.01,2.51,2.51,288825835,2.51,2.51,288825835 +한투 인버스2X 나스닥100 ETN B,Q570103,17,8550,2,265,3.20,19175,924,10000000,19175,3.20,2075.22,0.19,0.19,164249300,0.19,0.19,164249300 +KB 레버리지 미국채 30년 ETN,Q580062,18,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,19,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +녹십자엠에스,142280,20,4295,2,595,16.08,3142057,169541,21741926,3142057,16.08,1853.27,14.45,14.45,13085186595,14.01,14.01,13085186595 +한투 인버스 2X 일본 엔선물 ETN,Q570096,21,9730,5,-200,-2.01,37,2,1000000,37,-2.01,1850.00,0.00,0.00,359920,0.00,0.00,359920 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,22,35830,5,-775,-2.12,987,56,1000000,987,-2.12,1762.50,0.10,0.10,35317240,0.10,0.10,35317240 +대신밸런스제18호스팩,478780,23,2055,2,10,0.49,31284,1784,7910000,31284,0.49,1753.59,0.40,0.40,64146965,0.39,0.39,64146965 +RISE 일본섹터TOP4Plus,488480,24,10295,2,130,1.28,981,59,700000,981,1.28,1662.71,0.14,0.14,10018025,0.14,0.14,10018025 +메리츠 미국채30년 ETN(H),Q610037,25,7590,2,65,0.86,1014,62,5000000,1014,0.86,1635.48,0.02,0.02,7686245,0.02,0.02,7686245 +흥아해운,003280,26,1941,2,146,8.13,29342875,1923889,240424899,29342875,8.13,1525.19,12.20,12.20,57413478235,12.30,12.30,57413478235 +TIGER KRX300,292160,27,16645,5,-145,-0.86,303,21,500000,303,-0.86,1442.86,0.06,0.06,5056995,0.06,0.06,5056995 +미래에셋비전스팩5호,477470,28,2030,5,-5,-0.25,31704,2198,5480000,31704,-0.25,1442.40,0.58,0.58,64981175,0.58,0.58,64981175 +PLUS 중형주저변동50,266550,29,12455,5,-105,-0.84,1003,76,250000,1003,-0.84,1319.74,0.40,0.40,12557310,0.40,0.40,12557310 +씨젠,096530,30,25250,2,1600,6.77,2050599,159123,52225994,2050599,6.77,1288.69,3.93,3.93,52716398400,4.00,4.00,52716398400 diff --git a/top30/20250224/top30-vir-20250224-100001.csv b/top30/20250224/top30-vir-20250224-100001.csv new file mode 100644 index 000000000000..c9656e4c3d08 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19680,5,-470,-2.33,6552,6,1000000,6552,-2.33,9999.99,0.66,0.66,129082480,0.66,0.66,129082480 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4405,2,710,19.22,3630130,21987,15327021,3630130,19.22,9999.99,23.68,23.68,15969268335,23.65,23.65,15969268335 +한투 인버스일본니케이225선물 ETN(H),Q570105,6,9490,2,145,1.55,1999,22,3000000,1999,1.55,9086.36,0.07,0.07,18970510,0.07,0.07,18970510 +유안타제13호스팩,449020,7,2055,3,0,0.00,51662,776,9730000,51662,0.00,6657.47,0.53,0.53,106165415,0.53,0.53,106165415 +수젠텍,253840,8,7090,2,1290,22.24,4401514,102013,16743200,4401514,22.24,4314.66,26.29,26.29,30848059050,25.99,25.99,30848059050 +휴마시스,205470,9,1794,2,141,8.53,14375703,418557,129375009,14375703,8.53,3434.59,11.11,11.11,26189595567,11.28,11.28,26189595567 +유투바이오,221800,10,3585,1,825,29.89,1516441,49524,11287196,1516441,29.89,3062.03,13.44,13.44,5120904480,12.66,12.66,5120904480 +KIWOOM 미국방어배당성장나스닥,373790,11,15455,5,-5,-0.03,3339,111,320000,3339,-0.03,3008.11,1.04,1.04,52093870,1.05,1.05,52093870 +TIGER 200 산업재,227550,12,8215,2,30,0.37,15215,551,240000,15215,0.37,2761.34,6.34,6.34,124813635,6.33,6.33,124813635 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13330,2,690,5.46,31226,1176,1000000,31226,5.46,2655.27,3.12,3.12,415620520,3.12,3.12,415620520 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,14,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,13630,2,355,2.67,1344,52,1000000,1344,2.67,2584.62,0.13,0.13,18332950,0.13,0.13,18332950 +PLUS 신흥국MSCI인버스(합성 H),373530,16,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +녹십자엠에스,142280,17,4190,2,490,13.24,4174669,169541,21741926,4174669,13.24,2462.34,19.20,19.20,17544274265,19.26,19.26,17544274265 +대신밸런스제18호스팩,478780,18,2050,2,5,0.24,41293,1784,7910000,41293,0.24,2314.63,0.52,0.52,84713665,0.52,0.52,84713665 +RISE 일본섹터TOP4Plus,488480,19,10310,2,145,1.43,1264,59,700000,1264,1.43,2142.37,0.18,0.18,12935305,0.18,0.18,12935305 +한투 인버스2X 나스닥100 ETN B,Q570103,20,8565,2,280,3.38,19474,924,10000000,19474,3.38,2107.58,0.19,0.19,166806655,0.19,0.19,166806655 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,21,11530,2,570,5.20,25210,1201,1000000,25210,5.20,2099.08,2.52,2.52,290635255,2.52,2.52,290635255 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,22,35780,5,-825,-2.25,1171,56,1000000,1171,-2.25,2091.07,0.12,0.12,41903800,0.12,0.12,41903800 +KB 레버리지 미국채 30년 ETN,Q580062,23,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,24,16495,5,-305,-1.82,40,2,1000000,40,-1.82,2000.00,0.00,0.00,659800,0.00,0.00,659800 +한투 인버스 2X 일본 엔선물 ETN,Q570096,25,9715,5,-215,-2.17,38,2,1000000,38,-2.17,1900.00,0.00,0.00,369635,0.00,0.00,369635 +성우,458650,26,19850,2,2210,12.53,1892391,103866,15045670,1892391,12.53,1821.95,12.58,12.58,37676311690,12.62,12.62,37676311690 +메리츠 미국채30년 ETN(H),Q610037,27,7590,2,65,0.86,1014,62,5000000,1014,0.86,1635.48,0.02,0.02,7686245,0.02,0.02,7686245 +흥아해운,003280,28,1950,2,155,8.64,30876538,1923889,240424899,30876538,8.64,1604.90,12.84,12.84,60399588511,12.88,12.88,60399588511 +미래에셋비전스팩5호,477470,29,2025,5,-10,-0.49,31921,2198,5480000,31921,-0.49,1452.27,0.58,0.58,65420775,0.59,0.59,65420775 +TIGER KRX300,292160,30,16645,5,-145,-0.86,303,21,500000,303,-0.86,1442.86,0.06,0.06,5056995,0.06,0.06,5056995 diff --git a/top30/20250224/top30-vir-20250224-101001.csv b/top30/20250224/top30-vir-20250224-101001.csv new file mode 100644 index 000000000000..9909443ae1de --- /dev/null +++ b/top30/20250224/top30-vir-20250224-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19665,5,-485,-2.41,6859,6,1000000,6859,-2.41,9999.99,0.69,0.69,135122045,0.69,0.69,135122045 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4365,2,670,18.13,3886910,21987,15327021,3886910,18.13,9999.99,25.36,25.36,17089003090,25.54,25.54,17089003090 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 인버스일본니케이225선물 ETN(H),Q570105,7,9490,2,145,1.55,1999,22,3000000,1999,1.55,9086.36,0.07,0.07,18970510,0.07,0.07,18970510 +유안타제13호스팩,449020,8,2055,3,0,0.00,52315,776,9730000,52315,0.00,6741.62,0.54,0.54,107507330,0.54,0.54,107507330 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,9,16495,5,-305,-1.82,95,2,1000000,95,-1.82,4750.00,0.01,0.01,1567025,0.01,0.01,1567025 +수젠텍,253840,10,7000,2,1200,20.69,4600433,102013,16743200,4600433,20.69,4509.65,27.48,27.48,32249183910,27.52,27.52,32249183910 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,11,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +휴마시스,205470,12,1780,2,127,7.68,14925055,418557,129375009,14925055,7.68,3565.84,11.54,11.54,27171409237,11.80,11.80,27171409237 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13375,2,735,5.81,40589,1176,1000000,40589,5.81,3451.45,4.06,4.06,540621535,4.04,4.04,540621535 +유투바이오,221800,14,3585,1,825,29.89,1517992,49524,11287196,1517992,29.89,3065.16,13.45,13.45,5126464815,12.67,12.67,5126464815 +KIWOOM 미국방어배당성장나스닥,373790,15,15455,5,-5,-0.03,3355,111,320000,3355,-0.03,3022.52,1.05,1.05,52341150,1.06,1.06,52341150 +TIGER 200 산업재,227550,16,8215,2,30,0.37,15215,551,240000,15215,0.37,2761.34,6.34,6.34,124813635,6.33,6.33,124813635 +녹십자엠에스,142280,17,4060,2,360,9.73,4490136,169541,21741926,4490136,9.73,2648.41,20.65,20.65,18844315770,21.35,21.35,18844315770 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,18,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,13635,2,360,2.71,1349,52,1000000,1349,2.71,2594.23,0.13,0.13,18401125,0.13,0.13,18401125 +PLUS 신흥국MSCI인버스(합성 H),373530,20,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +대신밸런스제18호스팩,478780,21,2050,2,5,0.24,42058,1784,7910000,42058,0.24,2357.51,0.53,0.53,86281915,0.53,0.53,86281915 +성우,458650,22,20800,2,3160,17.91,2348712,103866,15045670,2348712,17.91,2261.29,15.61,15.61,47214228210,15.09,15.09,47214228210 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,23,35750,5,-855,-2.34,1241,56,1000000,1241,-2.34,2216.07,0.12,0.12,44408075,0.12,0.12,44408075 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,11580,2,620,5.66,26273,1201,1000000,26273,5.66,2187.59,2.63,2.63,302896525,2.62,2.62,302896525 +RISE 일본섹터TOP4Plus,488480,25,10285,2,120,1.18,1266,59,700000,1266,1.18,2145.76,0.18,0.18,12955875,0.18,0.18,12955875 +한투 인버스2X 나스닥100 ETN B,Q570103,26,8545,2,260,3.14,19519,924,10000000,19519,3.14,2112.45,0.20,0.20,167191180,0.20,0.20,167191180 +KB 레버리지 미국채 30년 ETN,Q580062,27,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +한투 인버스 2X 일본 엔선물 ETN,Q570096,28,9715,5,-215,-2.17,38,2,1000000,38,-2.17,1900.00,0.00,0.00,369635,0.00,0.00,369635 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,67,2,3,4.69,364213,20829,150000000,364213,4.69,1748.59,0.24,0.24,24389199,0.24,0.24,24389199 +흥아해운,003280,30,1926,2,131,7.30,32218707,1923889,240424899,32218707,7.30,1674.67,13.40,13.40,62982903588,13.60,13.60,62982903588 diff --git a/top30/20250224/top30-vir-20250224-102001.csv b/top30/20250224/top30-vir-20250224-102001.csv new file mode 100644 index 000000000000..7aeee960a25e --- /dev/null +++ b/top30/20250224/top30-vir-20250224-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19680,5,-470,-2.33,7109,6,1000000,7109,-2.33,9999.99,0.71,0.71,140039755,0.71,0.71,140039755 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4430,2,735,19.89,4225826,21987,15327021,4225826,19.89,9999.99,27.57,27.57,18578310455,27.36,27.36,18578310455 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 인버스일본니케이225선물 ETN(H),Q570105,7,9490,2,145,1.55,1999,22,3000000,1999,1.55,9086.36,0.07,0.07,18970510,0.07,0.07,18970510 +유안타제13호스팩,449020,8,2055,3,0,0.00,53048,776,9730000,53048,0.00,6836.08,0.55,0.55,109013650,0.55,0.55,109013650 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,9,16495,5,-305,-1.82,95,2,1000000,95,-1.82,4750.00,0.01,0.01,1567025,0.01,0.01,1567025 +수젠텍,253840,10,7060,2,1260,21.72,4740587,102013,16743200,4740587,21.72,4647.04,28.31,28.31,33239202170,28.12,28.12,33239202170 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13390,2,750,5.93,46942,1176,1000000,46942,5.93,3991.67,4.69,4.69,625669765,4.67,4.67,625669765 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,12,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +휴마시스,205470,13,1787,2,134,8.11,15195169,418557,129375009,15195169,8.11,3630.37,11.75,11.75,27653374296,11.96,11.96,27653374296 +유투바이오,221800,14,3585,1,825,29.89,1522966,49524,11287196,1522966,29.89,3075.21,13.49,13.49,5144296605,12.71,12.71,5144296605 +KIWOOM 미국방어배당성장나스닥,373790,15,15455,5,-5,-0.03,3406,111,320000,3406,-0.03,3068.47,1.06,1.06,53129355,1.07,1.07,53129355 +TIGER 200 산업재,227550,16,8240,2,55,0.67,15244,551,240000,15244,0.67,2766.61,6.35,6.35,125052790,6.32,6.32,125052790 +녹십자엠에스,142280,17,4130,2,430,11.62,4604601,169541,21741926,4604601,11.62,2715.92,21.18,21.18,19312146905,21.51,21.51,19312146905 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,18,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,13615,2,340,2.56,1350,52,1000000,1350,2.56,2596.15,0.14,0.14,18414740,0.14,0.14,18414740 +PLUS 신흥국MSCI인버스(합성 H),373530,20,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +포니링크,064800,21,1532,1,353,29.94,4662447,188408,127807298,4662447,29.94,2474.65,3.65,3.65,6463838448,3.30,3.30,6463838448 +성우,458650,22,20650,2,3010,17.06,2498748,103866,15045670,2498748,17.06,2405.74,16.61,16.61,50304679910,16.19,16.19,50304679910 +대신밸런스제18호스팩,478780,23,2050,2,5,0.24,42779,1784,7910000,42779,0.24,2397.93,0.54,0.54,87759975,0.54,0.54,87759975 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,24,35800,5,-805,-2.20,1262,56,1000000,1262,-2.20,2253.57,0.13,0.13,45158675,0.13,0.13,45158675 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,11590,2,630,5.75,26277,1201,1000000,26277,5.75,2187.93,2.63,2.63,302942885,2.61,2.61,302942885 +RISE 일본섹터TOP4Plus,488480,26,10285,2,120,1.18,1282,59,700000,1282,1.18,2172.88,0.18,0.18,13120465,0.18,0.18,13120465 +한투 인버스2X 나스닥100 ETN B,Q570103,27,8545,2,260,3.14,19519,924,10000000,19519,3.14,2112.45,0.20,0.20,167191180,0.20,0.20,167191180 +KB 레버리지 미국채 30년 ETN,Q580062,28,18670,2,265,1.44,20,1,500000,20,1.44,2000.00,0.00,0.00,373400,0.00,0.00,373400 +한투 인버스 2X 일본 엔선물 ETN,Q570096,29,9715,5,-215,-2.17,38,2,1000000,38,-2.17,1900.00,0.00,0.00,369635,0.00,0.00,369635 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,67,2,3,4.69,364213,20829,150000000,364213,4.69,1748.59,0.24,0.24,24389199,0.24,0.24,24389199 diff --git a/top30/20250224/top30-vir-20250224-103001.csv b/top30/20250224/top30-vir-20250224-103001.csv new file mode 100644 index 000000000000..a06c481a9512 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19650,5,-500,-2.48,7361,6,1000000,7361,-2.48,9999.99,0.74,0.74,144994675,0.74,0.74,144994675 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4350,2,655,17.73,4326216,21987,15327021,4326216,17.73,9999.99,28.23,28.23,19019175455,28.53,28.53,19019175455 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 인버스일본니케이225선물 ETN(H),Q570105,7,9490,2,145,1.55,1999,22,3000000,1999,1.55,9086.36,0.07,0.07,18970510,0.07,0.07,18970510 +유안타제13호스팩,449020,8,2055,3,0,0.00,53696,776,9730000,53696,0.00,6919.59,0.55,0.55,110345290,0.55,0.55,110345290 +수젠텍,253840,9,7070,2,1270,21.90,4847986,102013,16743200,4847986,21.90,4752.32,28.95,28.95,34000270840,28.72,28.72,34000270840 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,10,16495,5,-305,-1.82,95,2,1000000,95,-1.82,4750.00,0.01,0.01,1567025,0.01,0.01,1567025 +에스엘에스바이오,246250,11,1905,2,135,7.63,796950,17364,15348206,796950,7.63,4589.67,5.19,5.19,1548056107,5.29,5.29,1548056107 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13380,2,740,5.85,48381,1176,1000000,48381,5.85,4114.03,4.84,4.84,644923595,4.82,4.82,644923595 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,13,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +휴마시스,205470,14,1793,2,140,8.47,15385315,418557,129375009,15385315,8.47,3675.80,11.89,11.89,27994087974,12.07,12.07,27994087974 +KIWOOM 미국방어배당성장나스닥,373790,15,15455,5,-5,-0.03,3438,111,320000,3438,-0.03,3097.30,1.07,1.07,53623915,1.08,1.08,53623915 +유투바이오,221800,16,3585,1,825,29.89,1524400,49524,11287196,1524400,29.89,3078.10,13.51,13.51,5149437495,12.73,12.73,5149437495 +TIGER 200 산업재,227550,17,8240,2,55,0.67,15449,551,240000,15449,0.67,2803.81,6.44,6.44,126741990,6.41,6.41,126741990 +녹십자엠에스,142280,18,4095,2,395,10.68,4669972,169541,21741926,4669972,10.68,2754.48,21.48,21.48,19582491955,21.99,21.99,19582491955 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,19,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 2X S&P500 선물 ETN,Q530114,20,13615,2,340,2.56,1350,52,1000000,1350,2.56,2596.15,0.14,0.14,18414740,0.14,0.14,18414740 +포니링크,064800,21,1532,1,353,29.94,4826660,188408,127807298,4826660,29.94,2561.81,3.78,3.78,6715412764,3.43,3.43,6715412764 +PLUS 신흥국MSCI인버스(합성 H),373530,22,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +성우,458650,23,20600,2,2960,16.78,2556855,103866,15045670,2556855,16.78,2461.69,16.99,16.99,51497316860,16.62,16.62,51497316860 +대신밸런스제18호스팩,478780,24,2050,2,5,0.24,43750,1784,7910000,43750,0.24,2452.35,0.55,0.55,89750525,0.55,0.55,89750525 +한투 인버스 2X 일본 엔선물 ETN,Q570096,25,9765,5,-165,-1.66,48,2,1000000,48,-1.66,2400.00,0.00,0.00,467285,0.00,0.00,467285 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,26,35730,5,-875,-2.39,1295,56,1000000,1295,-2.39,2312.50,0.13,0.13,46337785,0.13,0.13,46337785 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,11590,2,630,5.75,26767,1201,1000000,26767,5.75,2228.73,2.68,2.68,308622230,2.66,2.66,308622230 +RISE 일본섹터TOP4Plus,488480,28,10285,2,120,1.18,1282,59,700000,1282,1.18,2172.88,0.18,0.18,13120465,0.18,0.18,13120465 +한투 인버스2X 나스닥100 ETN B,Q570103,29,8550,2,265,3.20,19854,924,10000000,19854,3.20,2148.70,0.20,0.20,170052440,0.20,0.20,170052440 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,67,2,3,4.69,446413,20829,150000000,446413,4.69,2143.23,0.30,0.30,29896599,0.30,0.30,29896599 diff --git a/top30/20250224/top30-vir-20250224-104001.csv b/top30/20250224/top30-vir-20250224-104001.csv new file mode 100644 index 000000000000..f411eb26e644 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19650,5,-500,-2.48,7653,6,1000000,7653,-2.48,9999.99,0.77,0.77,150733725,0.77,0.77,150733725 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,21878,54,3000000,21878,0.43,9999.99,0.73,0.73,180385280,0.73,0.73,180385280 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4230,2,535,14.48,4465104,21987,15327021,4465104,14.48,9999.99,29.13,29.13,19615405585,30.26,30.26,19615405585 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +한투 인버스일본니케이225선물 ETN(H),Q570105,8,9500,2,155,1.66,2019,22,3000000,2019,1.66,9177.27,0.07,0.07,19160510,0.07,0.07,19160510 +유안타제13호스팩,449020,9,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +에스엘에스바이오,246250,10,1840,2,70,3.95,870729,17364,15348206,870729,3.95,5014.56,5.67,5.67,1686552487,5.97,5.97,1686552487 +수젠텍,253840,11,7130,2,1330,22.93,4960910,102013,16743200,4960910,22.93,4863.02,29.63,29.63,34803872960,29.15,29.15,34803872960 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,12,16495,5,-305,-1.82,95,2,1000000,95,-1.82,4750.00,0.01,0.01,1567025,0.01,0.01,1567025 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +휴마시스,205470,14,1801,2,148,8.95,16005992,418557,129375009,16005992,8.95,3824.09,12.37,12.37,29112239943,12.49,12.49,29112239943 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,15,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +메리츠 인버스 2X 국채30년 ETN,Q610010,16,11145,5,-140,-1.24,70,2,1000000,70,-1.24,3500.00,0.01,0.01,779290,0.01,0.01,779290 +KIWOOM 미국방어배당성장나스닥,373790,17,15600,2,140,0.91,3445,111,320000,3445,0.91,3103.60,1.08,1.08,53733205,1.08,1.08,53733205 +유투바이오,221800,18,3585,1,825,29.89,1526189,49524,11287196,1526189,29.89,3081.72,13.52,13.52,5155851060,12.74,12.74,5155851060 +TIGER 200 산업재,227550,19,8240,2,55,0.67,15449,551,240000,15449,0.67,2803.81,6.44,6.44,126741990,6.41,6.41,126741990 +녹십자엠에스,142280,20,4160,2,460,12.43,4731767,169541,21741926,4731767,12.43,2790.93,21.76,21.76,19837397650,21.93,21.93,19837397650 +싸이버원,356890,21,4270,2,875,25.77,3004127,110840,11916325,3004127,25.77,2710.33,25.21,25.21,12352114610,24.28,24.28,12352114610 +포니링크,064800,22,1532,1,353,29.94,4947740,188408,127807298,4947740,29.94,2626.08,3.87,3.87,6900907324,3.52,3.52,6900907324 +성우,458650,23,20900,2,3260,18.48,2702757,103866,15045670,2702757,18.48,2602.16,17.96,17.96,54504440460,17.33,17.33,54504440460 +삼성 인버스 2X S&P500 선물 ETN,Q530114,24,13630,2,355,2.67,1353,52,1000000,1353,2.67,2601.92,0.14,0.14,18455615,0.14,0.14,18455615 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,25,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,26,35750,5,-855,-2.34,1444,56,1000000,1444,-2.34,2578.57,0.14,0.14,51664535,0.14,0.14,51664535 +대신밸런스제18호스팩,478780,27,2050,2,5,0.24,44632,1784,7910000,44632,0.24,2501.79,0.56,0.56,91560080,0.56,0.56,91560080 +PLUS 신흥국MSCI인버스(합성 H),373530,28,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +RISE 일본섹터TOP4Plus,488480,29,10275,2,110,1.08,1437,59,700000,1437,1.08,2435.59,0.21,0.21,14713090,0.20,0.20,14713090 +한투 인버스 2X 일본 엔선물 ETN,Q570096,30,9765,5,-165,-1.66,48,2,1000000,48,-1.66,2400.00,0.00,0.00,467285,0.00,0.00,467285 diff --git a/top30/20250224/top30-vir-20250224-105001.csv b/top30/20250224/top30-vir-20250224-105001.csv new file mode 100644 index 000000000000..ac8cf3999adf --- /dev/null +++ b/top30/20250224/top30-vir-20250224-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19620,5,-530,-2.63,7935,6,1000000,7935,-2.63,9999.99,0.79,0.79,156268765,0.80,0.80,156268765 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22128,54,3000000,22128,0.43,9999.99,0.74,0.74,182446530,0.74,0.74,182446530 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4125,2,430,11.64,4640537,21987,15327021,4640537,11.64,9999.99,30.28,30.28,20347030995,32.18,32.18,20347030995 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +한투 인버스일본니케이225선물 ETN(H),Q570105,8,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,9,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,10,37265,5,-1065,-2.78,2166,34,2000000,2166,-2.78,6370.59,0.11,0.11,80703490,0.11,0.11,80703490 +에스엘에스바이오,246250,11,1835,2,65,3.67,909672,17364,15348206,909672,3.67,5238.84,5.93,5.93,1757820548,6.24,6.24,1757820548 +수젠텍,253840,12,7100,2,1300,22.41,5186781,102013,16743200,5186781,22.41,5084.43,30.98,30.98,36417639720,30.63,30.63,36417639720 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,13,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +휴마시스,205470,15,1785,2,132,7.99,16650335,418557,129375009,16650335,7.99,3978.03,12.87,12.87,30272784262,13.11,13.11,30272784262 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,16,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +메리츠 인버스 2X 국채30년 ETN,Q610010,17,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +KIWOOM 미국방어배당성장나스닥,373790,18,15600,2,140,0.91,3445,111,320000,3445,0.91,3103.60,1.08,1.08,53733205,1.08,1.08,53733205 +유투바이오,221800,19,3585,1,825,29.89,1526809,49524,11287196,1526809,29.89,3082.97,13.53,13.53,5158073760,12.75,12.75,5158073760 +싸이버원,356890,20,4285,2,890,26.22,3252072,110840,11916325,3252072,26.22,2934.02,27.29,27.29,13416400875,26.28,26.28,13416400875 +녹십자엠에스,142280,21,4125,2,425,11.49,4802462,169541,21741926,4802462,11.49,2832.63,22.09,22.09,20130043625,22.45,22.45,20130043625 +TIGER 200 산업재,227550,22,8265,2,80,0.98,15580,551,240000,15580,0.98,2827.59,6.49,6.49,127824685,6.44,6.44,127824685 +성우,458650,23,21050,2,3410,19.33,2933591,103866,15045670,2933591,19.33,2824.40,19.50,19.50,59378536360,18.75,18.75,59378536360 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,24,35670,5,-935,-2.55,1499,56,1000000,1499,-2.55,2676.79,0.15,0.15,53627185,0.15,0.15,53627185 +포니링크,064800,25,1532,1,353,29.94,5041581,188408,127807298,5041581,29.94,2675.88,3.94,3.94,7044671736,3.60,3.60,7044671736 +삼성 인버스 2X S&P500 선물 ETN,Q530114,26,13630,2,355,2.67,1353,52,1000000,1353,2.67,2601.92,0.14,0.14,18455615,0.14,0.14,18455615 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,27,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +대신밸런스제18호스팩,478780,28,2050,2,5,0.24,45361,1784,7910000,45361,0.24,2542.66,0.57,0.57,93055700,0.57,0.57,93055700 +PLUS 신흥국MSCI인버스(합성 H),373530,29,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 +RISE 일본섹터TOP4Plus,488480,30,10275,2,110,1.08,1437,59,700000,1437,1.08,2435.59,0.21,0.21,14713090,0.20,0.20,14713090 diff --git a/top30/20250224/top30-vir-20250224-110001.csv b/top30/20250224/top30-vir-20250224-110001.csv new file mode 100644 index 000000000000..665d491eaae8 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19630,5,-520,-2.58,8189,6,1000000,8189,-2.58,9999.99,0.82,0.82,161254980,0.82,0.82,161254980 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,25303,57,1000000,25303,-0.52,9999.99,2.53,2.53,240040775,2.50,2.50,240040775 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22128,54,3000000,22128,0.43,9999.99,0.74,0.74,182446530,0.74,0.74,182446530 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4085,2,390,10.55,4716431,21987,15327021,4716431,10.55,9999.99,30.77,30.77,20659205320,33.00,33.00,20659205320 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +한투 인버스일본니케이225선물 ETN(H),Q570105,8,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,9,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,10,37265,5,-1065,-2.78,2166,34,2000000,2166,-2.78,6370.59,0.11,0.11,80703490,0.11,0.11,80703490 +에스엘에스바이오,246250,11,1823,2,53,2.99,918809,17364,15348206,918809,2.99,5291.46,5.99,5.99,1774485959,6.34,6.34,1774485959 +수젠텍,253840,12,7020,2,1220,21.03,5319251,102013,16743200,5319251,21.03,5214.29,31.77,31.77,37351819920,31.78,31.78,37351819920 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,13,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +유투바이오,221800,15,3585,1,825,29.89,2051934,49524,11287196,2051934,29.89,4143.31,18.18,18.18,7040646885,17.40,17.40,7040646885 +휴마시스,205470,16,1783,2,130,7.86,16960683,418557,129375009,16960683,7.86,4052.18,13.11,13.11,30826514755,13.36,13.36,30826514755 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,17,35695,5,-860,-2.35,553,15,6000000,553,-2.35,3686.67,0.01,0.01,19739070,0.01,0.01,19739070 +메리츠 인버스 2X 국채30년 ETN,Q610010,18,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +싸이버원,356890,19,4410,1,1015,29.90,3687281,110840,11916325,3687281,29.90,3326.67,30.94,30.94,15328830935,29.17,29.17,15328830935 +KIWOOM 미국방어배당성장나스닥,373790,20,15600,2,140,0.91,3445,111,320000,3445,0.91,3103.60,1.08,1.08,53733205,1.08,1.08,53733205 +성우,458650,21,20600,2,2960,16.78,3050079,103866,15045670,3050079,16.78,2936.55,20.27,20.27,61824979860,19.95,19.95,61824979860 +삼성 인버스 2X S&P500 선물 ETN,Q530114,22,13590,2,315,2.37,1497,52,1000000,1497,2.37,2878.85,0.15,0.15,20412575,0.15,0.15,20412575 +녹십자엠에스,142280,23,4060,2,360,9.73,4853712,169541,21741926,4853712,9.73,2862.85,22.32,22.32,20339444330,23.04,23.04,20339444330 +TIGER 200 산업재,227550,24,8265,2,80,0.98,15581,551,240000,15581,0.98,2827.77,6.49,6.49,127832950,6.44,6.44,127832950 +포니링크,064800,25,1532,1,353,29.94,5188128,188408,127807298,5188128,29.94,2753.67,4.06,4.06,7269181740,3.71,3.71,7269181740 +SOL 200TR,295040,26,12770,5,-135,-1.05,149249,5462,14850000,149249,-1.05,2732.50,1.01,1.01,1904477325,1.00,1.00,1904477325 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,27,35670,5,-935,-2.55,1499,56,1000000,1499,-2.55,2676.79,0.15,0.15,53627185,0.15,0.15,53627185 +하나 인버스 2X 옥수수 선물 ETN(H),Q700012,28,17260,2,420,2.49,130,5,1000000,130,2.49,2600.00,0.01,0.01,2243800,0.01,0.01,2243800 +대신밸런스제18호스팩,478780,29,2055,2,10,0.49,45802,1784,7910000,45802,0.49,2567.38,0.58,0.58,93960380,0.58,0.58,93960380 +PLUS 신흥국MSCI인버스(합성 H),373530,30,10540,2,15,0.14,100,4,520000,100,0.14,2500.00,0.02,0.02,1054000,0.02,0.02,1054000 diff --git a/top30/20250224/top30-vir-20250224-111001.csv b/top30/20250224/top30-vir-20250224-111001.csv new file mode 100644 index 000000000000..b147afcfe0bf --- /dev/null +++ b/top30/20250224/top30-vir-20250224-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19620,5,-530,-2.63,8483,6,1000000,8483,-2.63,9999.99,0.85,0.85,167023455,0.85,0.85,167023455 +키움 KPOP ETN,Q760006,2,9525,5,-140,-1.45,29502,57,1000000,29502,-1.45,9999.99,2.95,2.95,280036250,2.94,2.94,280036250 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22128,54,3000000,22128,0.43,9999.99,0.74,0.74,182446530,0.74,0.74,182446530 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4200,2,505,13.67,4808660,21987,15327021,4808660,13.67,9999.99,31.37,31.37,21042248780,32.69,32.69,21042248780 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +한투 인버스일본니케이225선물 ETN(H),Q570105,8,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,9,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,10,37230,5,-1100,-2.87,2167,34,2000000,2167,-2.87,6373.53,0.11,0.11,80740720,0.11,0.11,80740720 +에스엘에스바이오,246250,11,1807,2,37,2.09,948685,17364,15348206,948685,2.09,5463.52,6.18,6.18,1828579045,6.59,6.59,1828579045 +수젠텍,253840,12,6890,2,1090,18.79,5484342,102013,16743200,5484342,18.79,5376.12,32.76,32.76,38497072540,33.37,33.37,38497072540 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,13,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +포니링크,064800,14,1532,1,353,29.94,8229046,188408,127807298,8229046,29.94,4367.67,6.44,6.44,11927868116,6.09,6.09,11927868116 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,15,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +유투바이오,221800,16,3585,1,825,29.89,2058723,49524,11287196,2058723,29.89,4157.02,18.24,18.24,7064985450,17.46,17.46,7064985450 +휴마시스,205470,17,1779,2,126,7.62,17221895,418557,129375009,17221895,7.62,4114.59,13.31,13.31,31291823124,13.60,13.60,31291823124 +싸이버원,356890,18,4380,2,985,29.01,4146508,110840,11916325,4146508,29.01,3740.99,34.80,34.80,17330202105,33.20,33.20,17330202105 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,19,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,20,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +성우,458650,21,21050,2,3410,19.33,3268246,103866,15045670,3268246,19.33,3146.60,21.72,21.72,66471614860,20.99,20.99,66471614860 +SOL 200TR,295040,22,12775,5,-130,-1.01,170513,5462,14850000,170513,-1.01,3121.81,1.15,1.15,2175853165,1.15,1.15,2175853165 +KIWOOM 미국방어배당성장나스닥,373790,23,15585,2,125,0.81,3450,111,320000,3450,0.81,3108.11,1.08,1.08,53811130,1.08,1.08,53811130 +IBKS제23호스팩,467930,24,2145,3,0,0.00,4637,160,4230000,4637,0.00,2898.12,0.11,0.11,9935130,0.11,0.11,9935130 +녹십자엠에스,142280,25,4045,2,345,9.32,4900637,169541,21741926,4900637,9.32,2890.53,22.54,22.54,20529474615,23.34,23.34,20529474615 +삼성 인버스 2X S&P500 선물 ETN,Q530114,26,13595,2,320,2.41,1502,52,1000000,1502,2.41,2888.46,0.15,0.15,20480550,0.15,0.15,20480550 +TIGER 200 산업재,227550,27,8275,2,90,1.10,15582,551,240000,15582,1.10,2827.95,6.49,6.49,127841225,6.44,6.44,127841225 +HANARO 코스닥150,304770,28,13025,5,-130,-0.99,12483,461,1200000,12483,-0.99,2707.81,1.04,1.04,162464335,1.04,1.04,162464335 +삼성 인버스 0.5X S&P500 VIX S/T선물 ETN,Q530110,29,35650,5,-955,-2.61,1500,56,1000000,1500,-2.61,2678.57,0.15,0.15,53662835,0.15,0.15,53662835 +한국제13호스팩,464440,30,2090,3,0,0.00,2463,92,4320000,2463,0.00,2677.17,0.06,0.06,5147355,0.06,0.06,5147355 diff --git a/top30/20250224/top30-vir-20250224-112001.csv b/top30/20250224/top30-vir-20250224-112001.csv new file mode 100644 index 000000000000..960e4646c7d5 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19635,5,-515,-2.56,8733,6,1000000,8733,-2.56,9999.99,0.87,0.87,171930545,0.88,0.88,171930545 +키움 KPOP ETN,Q760006,2,9540,5,-125,-1.29,33701,57,1000000,33701,-1.29,9999.99,3.37,3.37,320094710,3.36,3.36,320094710 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22129,54,3000000,22129,0.43,9999.99,0.74,0.74,182454775,0.74,0.74,182454775 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4195,2,500,13.53,4869164,21987,15327021,4869164,13.53,9999.99,31.77,31.77,21297573635,33.12,33.12,21297573635 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,10,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,11,37245,5,-1085,-2.83,2170,34,2000000,2170,-2.83,6382.35,0.11,0.11,80852455,0.11,0.11,80852455 +에스엘에스바이오,246250,12,1819,2,49,2.77,960962,17364,15348206,960962,2.77,5534.22,6.26,6.26,1850857096,6.63,6.63,1850857096 +수젠텍,253840,13,6920,2,1120,19.31,5594808,102013,16743200,5594808,19.31,5484.41,33.42,33.42,39260146910,33.88,33.88,39260146910 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +포니링크,064800,15,1532,1,353,29.94,8767258,188408,127807298,8767258,29.94,4653.34,6.86,6.86,12752408900,6.51,6.51,12752408900 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,16,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +휴마시스,205470,17,1782,2,129,7.80,17534718,418557,129375009,17534718,7.80,4189.33,13.55,13.55,31847909342,13.81,13.81,31847909342 +유투바이오,221800,18,3585,1,825,29.89,2062221,49524,11287196,2062221,29.89,4164.08,18.27,18.27,7077525780,17.49,17.49,7077525780 +싸이버원,356890,19,4410,1,1015,29.90,4320774,110840,11916325,4320774,29.90,3898.21,36.26,36.26,18097927205,34.44,34.44,18097927205 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,20,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,21,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +SOL 200TR,295040,22,12780,5,-125,-0.97,190648,5462,14850000,190648,-0.97,3490.44,1.28,1.28,2433274460,1.28,1.28,2433274460 +HANARO 코스닥150,304770,23,13030,5,-125,-0.95,15987,461,1200000,15987,-0.95,3467.90,1.33,1.33,208106310,1.33,1.33,208106310 +성우,458650,24,20850,2,3210,18.20,3392829,103866,15045670,3392829,18.20,3266.54,22.55,22.55,69059407260,22.01,22.01,69059407260 +IBKS제23호스팩,467930,25,2145,3,0,0.00,5220,160,4230000,5220,0.00,3262.50,0.12,0.12,11185665,0.12,0.12,11185665 +한국제13호스팩,464440,26,2090,3,0,0.00,2863,92,4320000,2863,0.00,3111.96,0.07,0.07,5983355,0.07,0.07,5983355 +KIWOOM 미국방어배당성장나스닥,373790,27,15585,2,125,0.81,3450,111,320000,3450,0.81,3108.11,1.08,1.08,53811130,1.08,1.08,53811130 +메가터치,446540,28,4540,2,900,24.73,6948645,231194,20771000,6948645,24.73,3005.55,33.45,33.45,29508947725,31.29,31.29,29508947725 +녹십자엠에스,142280,29,4095,2,395,10.68,4935034,169541,21741926,4935034,10.68,2910.82,22.70,22.70,20668580700,23.21,23.21,20668580700 +삼성 인버스 2X S&P500 선물 ETN,Q530114,30,13595,2,320,2.41,1502,52,1000000,1502,2.41,2888.46,0.15,0.15,20480550,0.15,0.15,20480550 diff --git a/top30/20250224/top30-vir-20250224-113001.csv b/top30/20250224/top30-vir-20250224-113001.csv new file mode 100644 index 000000000000..4bfd33cb0dbc --- /dev/null +++ b/top30/20250224/top30-vir-20250224-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19640,5,-510,-2.53,8983,6,1000000,8983,-2.53,9999.99,0.90,0.90,176841375,0.90,0.90,176841375 +키움 KPOP ETN,Q760006,2,9540,5,-125,-1.29,33701,57,1000000,33701,-1.29,9999.99,3.37,3.37,320094710,3.36,3.36,320094710 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22134,54,3000000,22134,0.43,9999.99,0.74,0.74,182496000,0.74,0.74,182496000 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4220,2,525,14.21,4906065,21987,15327021,4906065,14.21,9999.99,32.01,32.01,21453395900,33.17,33.17,21453395900 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20400,2,185,0.92,226,2,1000000,226,0.92,9999.99,0.02,0.02,4610400,0.02,0.02,4610400 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,10,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,11,37245,5,-1085,-2.83,2170,34,2000000,2170,-2.83,6382.35,0.11,0.11,80852455,0.11,0.11,80852455 +에스엘에스바이오,246250,12,1827,2,57,3.22,965013,17364,15348206,965013,3.22,5557.55,6.29,6.29,1858221546,6.63,6.63,1858221546 +수젠텍,253840,13,6890,2,1090,18.79,5640054,102013,16743200,5640054,18.79,5528.76,33.69,33.69,39571836530,34.30,34.30,39571836530 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +포니링크,064800,15,1532,1,353,29.94,8797250,188408,127807298,8797250,29.94,4669.25,6.88,6.88,12798356644,6.54,6.54,12798356644 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,16,13370,2,730,5.78,50991,1176,1000000,50991,5.78,4335.97,5.10,5.10,679882530,5.09,5.09,679882530 +휴마시스,205470,17,1779,2,126,7.62,17640628,418557,129375009,17640628,7.62,4214.63,13.64,13.64,32036288954,13.92,13.92,32036288954 +유투바이오,221800,18,3585,1,825,29.89,2065463,49524,11287196,2065463,29.89,4170.63,18.30,18.30,7089148350,17.52,17.52,7089148350 +한국제13호스팩,464440,19,2090,3,0,0.00,3663,92,4320000,3663,0.00,3981.52,0.08,0.08,7655355,0.08,0.08,7655355 +싸이버원,356890,20,4410,1,1015,29.90,4325686,110840,11916325,4325686,29.90,3902.64,36.30,36.30,18119589125,34.48,34.48,18119589125 +SOL 200TR,295040,21,12780,5,-125,-0.97,211273,5462,14850000,211273,-0.97,3868.05,1.42,1.42,2697059780,1.42,1.42,2697059780 +IBKS제23호스팩,467930,22,2145,3,0,0.00,6030,160,4230000,6030,0.00,3768.75,0.14,0.14,12923115,0.14,0.14,12923115 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,23,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,24,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,25,13050,5,-105,-0.80,15995,461,1200000,15995,-0.80,3469.63,1.33,1.33,208210535,1.33,1.33,208210535 +성우,458650,26,20700,2,3060,17.35,3445293,103866,15045670,3445293,17.35,3317.06,22.90,22.90,70147556560,22.52,22.52,70147556560 +메가터치,446540,27,4340,2,700,19.23,7642736,231194,20771000,7642736,19.23,3305.77,36.80,36.80,32572538520,36.13,36.13,32572538520 +KIWOOM 미국방어배당성장나스닥,373790,28,15585,2,125,0.81,3450,111,320000,3450,0.81,3108.11,1.08,1.08,53811130,1.08,1.08,53811130 +녹십자엠에스,142280,29,4070,2,370,10.00,4950888,169541,21741926,4950888,10.00,2920.17,22.77,22.77,20733108030,23.43,23.43,20733108030 +삼성 인버스 2X S&P500 선물 ETN,Q530114,30,13595,2,320,2.41,1502,52,1000000,1502,2.41,2888.46,0.15,0.15,20480550,0.15,0.15,20480550 diff --git a/top30/20250224/top30-vir-20250224-114001.csv b/top30/20250224/top30-vir-20250224-114001.csv new file mode 100644 index 000000000000..6e582f33130b --- /dev/null +++ b/top30/20250224/top30-vir-20250224-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19615,5,-535,-2.66,9275,6,1000000,9275,-2.66,9999.99,0.93,0.93,182573725,0.93,0.93,182573725 +키움 KPOP ETN,Q760006,2,9540,5,-125,-1.29,33701,57,1000000,33701,-1.29,9999.99,3.37,3.37,320094710,3.36,3.36,320094710 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22134,54,3000000,22134,0.43,9999.99,0.74,0.74,182496000,0.74,0.74,182496000 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4275,2,580,15.70,5039508,21987,15327021,5039508,15.70,9999.99,32.88,32.88,22025286030,33.61,33.61,22025286030 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,10,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,11,37245,5,-1085,-2.83,2170,34,2000000,2170,-2.83,6382.35,0.11,0.11,80852455,0.11,0.11,80852455 +수젠텍,253840,12,6900,2,1100,18.97,5707521,102013,16743200,5707521,18.97,5594.90,34.09,34.09,40039282570,34.66,34.66,40039282570 +에스엘에스바이오,246250,13,1817,2,47,2.66,966868,17364,15348206,966868,2.66,5568.23,6.30,6.30,1861597916,6.68,6.68,1861597916 +한국제13호스팩,464440,14,2090,3,0,0.00,4463,92,4320000,4463,0.00,4851.09,0.10,0.10,9327355,0.10,0.10,9327355 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +포니링크,064800,16,1532,1,353,29.94,8815493,188408,127807298,8815493,29.94,4678.94,6.90,6.90,12826304920,6.55,6.55,12826304920 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,17,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +휴마시스,205470,18,1777,2,124,7.50,17780565,418557,129375009,17780565,7.50,4248.06,13.74,13.74,32285244893,14.04,14.04,32285244893 +SOL 200TR,295040,19,12775,5,-130,-1.01,230819,5462,14850000,230819,-1.01,4225.91,1.55,1.55,2946972060,1.55,1.55,2946972060 +유투바이오,221800,20,3585,1,825,29.89,2066003,49524,11287196,2066003,29.89,4171.72,18.30,18.30,7091084250,17.52,17.52,7091084250 +IBKS제23호스팩,467930,21,2145,3,0,0.00,6637,160,4230000,6637,0.00,4148.12,0.16,0.16,14225130,0.16,0.16,14225130 +싸이버원,356890,22,4410,1,1015,29.90,4330840,110840,11916325,4330840,29.90,3907.29,36.34,36.34,18142318265,34.52,34.52,18142318265 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,23,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,24,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +메가터치,446540,25,4290,2,650,17.86,8090592,231194,20771000,8090592,17.86,3499.48,38.95,38.95,34497208855,38.71,38.71,34497208855 +HANARO 코스닥150,304770,26,13050,5,-105,-0.80,15995,461,1200000,15995,-0.80,3469.63,1.33,1.33,208210535,1.33,1.33,208210535 +성우,458650,27,20300,2,2660,15.08,3502819,103866,15045670,3502819,15.08,3372.44,23.28,23.28,71328395010,23.35,23.35,71328395010 +KIWOOM 미국방어배당성장나스닥,373790,28,15585,2,125,0.81,3450,111,320000,3450,0.81,3108.11,1.08,1.08,53811130,1.08,1.08,53811130 +나라엠앤디,051490,29,4265,2,335,8.52,1753239,58287,14200000,1753239,8.52,3007.94,12.35,12.35,7691947880,12.70,12.70,7691947880 +녹십자엠에스,142280,30,4065,2,365,9.86,4960412,169541,21741926,4960412,9.86,2925.79,22.81,22.81,20771859975,23.50,23.50,20771859975 diff --git a/top30/20250224/top30-vir-20250224-115001.csv b/top30/20250224/top30-vir-20250224-115001.csv new file mode 100644 index 000000000000..10c3cd7cd35a --- /dev/null +++ b/top30/20250224/top30-vir-20250224-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19610,5,-540,-2.68,9525,6,1000000,9525,-2.68,9999.99,0.95,0.95,187477060,0.96,0.96,187477060 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22134,54,3000000,22134,0.43,9999.99,0.74,0.74,182496000,0.74,0.74,182496000 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4220,2,525,14.21,5177764,21987,15327021,5177764,14.21,9999.99,33.78,33.78,22618279300,34.97,34.97,22618279300 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,10,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,11,37230,5,-1100,-2.87,2172,34,2000000,2172,-2.87,6388.24,0.11,0.11,80926915,0.11,0.11,80926915 +한국제13호스팩,464440,12,2075,5,-15,-0.72,5383,92,4320000,5383,-0.72,5851.09,0.12,0.12,11246240,0.13,0.13,11246240 +수젠텍,253840,13,6910,2,1110,19.14,5745482,102013,16743200,5745482,19.14,5632.11,34.32,34.32,40301319590,34.83,34.83,40301319590 +에스엘에스바이오,246250,14,1818,2,48,2.71,971114,17364,15348206,971114,2.71,5592.69,6.33,6.33,1869324280,6.70,6.70,1869324280 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +포니링크,064800,16,1532,1,353,29.94,8839144,188408,127807298,8839144,29.94,4691.49,6.92,6.92,12862538252,6.57,6.57,12862538252 +SOL 200TR,295040,17,12770,5,-135,-1.05,250839,5462,14850000,250839,-1.05,4592.44,1.69,1.69,3202917090,1.69,1.69,3202917090 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,18,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +IBKS제23호스팩,467930,19,2145,3,0,0.00,6938,160,4230000,6938,0.00,4336.25,0.16,0.16,14870775,0.16,0.16,14870775 +휴마시스,205470,20,1780,2,127,7.68,17952029,418557,129375009,17952029,7.68,4289.03,13.88,13.88,32590126367,14.15,14.15,32590126367 +유투바이오,221800,21,3585,1,825,29.89,2067169,49524,11287196,2067169,29.89,4174.08,18.31,18.31,7095264360,17.53,17.53,7095264360 +싸이버원,356890,22,4410,1,1015,29.90,4335892,110840,11916325,4335892,29.90,3911.85,36.39,36.39,18164597585,34.57,34.57,18164597585 +메가터치,446540,23,4350,2,710,19.51,8735791,231194,20771000,8735791,19.51,3778.55,42.06,42.06,37330452035,41.32,41.32,37330452035 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,26,13050,5,-105,-0.80,15997,461,1200000,15997,-0.80,3470.06,1.33,1.33,208236635,1.33,1.33,208236635 +성우,458650,27,20500,2,2860,16.21,3539403,103866,15045670,3539403,16.21,3407.66,23.52,23.52,72077758010,23.37,23.37,72077758010 +나라엠앤디,051490,28,4190,2,260,6.62,1898429,58287,14200000,1898429,6.62,3257.04,13.37,13.37,8310757450,13.97,13.97,8310757450 +KIWOOM 미국방어배당성장나스닥,373790,29,15570,2,110,0.71,3451,111,320000,3451,0.71,3109.01,1.08,1.08,53826700,1.08,1.08,53826700 +삼성 인버스 2X S&P500 선물 ETN,Q530114,30,13550,2,275,2.07,1552,52,1000000,1552,2.07,2984.62,0.16,0.16,21157950,0.16,0.16,21157950 diff --git a/top30/20250224/top30-vir-20250224-120001.csv b/top30/20250224/top30-vir-20250224-120001.csv new file mode 100644 index 000000000000..bf53d050c33a --- /dev/null +++ b/top30/20250224/top30-vir-20250224-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19610,5,-540,-2.68,9776,6,1000000,9776,-2.68,9999.99,0.98,0.98,192398955,0.98,0.98,192398955 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22134,54,3000000,22134,0.43,9999.99,0.74,0.74,182496000,0.74,0.74,182496000 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4205,2,510,13.80,5225110,21987,15327021,5225110,13.80,9999.99,34.09,34.09,22819586910,35.41,35.41,22819586910 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +유안타제13호스팩,449020,10,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +한국제13호스팩,464440,11,2090,3,0,0.00,6158,92,4320000,6158,0.00,6693.48,0.14,0.14,12865990,0.14,0.14,12865990 +신한 레버리지 S&P500 선물 ETN,Q500050,12,37230,5,-1100,-2.87,2172,34,2000000,2172,-2.87,6388.24,0.11,0.11,80926915,0.11,0.11,80926915 +수젠텍,253840,13,6960,2,1160,20.00,5843829,102013,16743200,5843829,20.00,5728.51,34.90,34.90,40985887730,35.17,35.17,40985887730 +에스엘에스바이오,246250,14,1825,2,55,3.11,974914,17364,15348206,974914,3.11,5614.57,6.35,6.35,1876235621,6.70,6.70,1876235621 +유투바이오,221800,15,3520,2,760,27.54,2509288,49524,11287196,2509288,27.54,5066.81,22.23,22.23,8654575080,21.78,21.78,8654575080 +SOL 200TR,295040,16,12775,5,-130,-1.01,268517,5462,14850000,268517,-1.01,4916.09,1.81,1.81,3428890885,1.81,1.81,3428890885 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +IBKS제23호스팩,467930,18,2145,3,0,0.00,7601,160,4230000,7601,0.00,4750.62,0.18,0.18,16292910,0.18,0.18,16292910 +포니링크,064800,19,1532,1,353,29.94,8870284,188408,127807298,8870284,29.94,4708.02,6.94,6.94,12910244732,6.59,6.59,12910244732 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,20,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +휴마시스,205470,21,1775,2,122,7.38,18067234,418557,129375009,18067234,7.38,4316.55,13.97,13.97,32794817724,14.28,14.28,32794817724 +싸이버원,356890,22,4410,1,1015,29.90,4343626,110840,11916325,4343626,29.90,3918.83,36.45,36.45,18198704525,34.63,34.63,18198704525 +메가터치,446540,23,4310,2,670,18.41,8970693,231194,20771000,8970693,18.41,3880.16,43.19,43.19,38341371230,42.83,42.83,38341371230 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,26,13050,5,-105,-0.80,15997,461,1200000,15997,-0.80,3470.06,1.33,1.33,208236635,1.33,1.33,208236635 +성우,458650,27,20800,2,3160,17.91,3566831,103866,15045670,3566831,17.91,3434.07,23.71,23.71,72645897510,23.21,23.21,72645897510 +나라엠앤디,051490,28,4140,2,210,5.34,1973850,58287,14200000,1973850,5.34,3386.43,13.90,13.90,8624283285,14.67,14.67,8624283285 +TIGER 200 산업재,227550,29,8260,2,75,0.92,17271,551,240000,17271,0.92,3134.48,7.20,7.20,141788575,7.15,7.15,141788575 +KIWOOM 미국방어배당성장나스닥,373790,30,15570,2,110,0.71,3451,111,320000,3451,0.71,3109.01,1.08,1.08,53826700,1.08,1.08,53826700 diff --git a/top30/20250224/top30-vir-20250224-121001.csv b/top30/20250224/top30-vir-20250224-121001.csv new file mode 100644 index 000000000000..741a031ac3f0 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19620,5,-530,-2.63,10068,6,1000000,10068,-2.63,9999.99,1.01,1.01,198128205,1.01,1.01,198128205 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22134,54,3000000,22134,0.43,9999.99,0.74,0.74,182496000,0.74,0.74,182496000 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4250,2,555,15.02,5306452,21987,15327021,5306452,15.02,9999.99,34.62,34.62,23166903600,35.56,35.56,23166903600 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,8,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,9,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +한국제13호스팩,464440,10,2090,3,0,0.00,6582,92,4320000,6582,0.00,7154.35,0.15,0.15,13752150,0.15,0.15,13752150 +유안타제13호스팩,449020,11,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +신한 레버리지 S&P500 선물 ETN,Q500050,12,37230,5,-1100,-2.87,2179,34,2000000,2179,-2.87,6408.82,0.11,0.11,81187535,0.11,0.11,81187535 +수젠텍,253840,13,6870,2,1070,18.45,5888777,102013,16743200,5888777,18.45,5772.58,35.17,35.17,41295926080,35.90,35.90,41295926080 +유투바이오,221800,14,3480,2,720,26.09,2814141,49524,11287196,2814141,26.09,5682.38,24.93,24.93,9709574745,24.72,24.72,9709574745 +에스엘에스바이오,246250,15,1833,2,63,3.56,980543,17364,15348206,980543,3.56,5646.99,6.39,6.39,1886537812,6.71,6.71,1886537812 +SOL 200TR,295040,16,12770,5,-135,-1.05,286632,5462,14850000,286632,-1.05,5247.75,1.93,1.93,3660268485,1.93,1.93,3660268485 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +IBKS제23호스팩,467930,18,2145,3,0,0.00,7601,160,4230000,7601,0.00,4750.62,0.18,0.18,16292910,0.18,0.18,16292910 +포니링크,064800,19,1532,1,353,29.94,8876046,188408,127807298,8876046,29.94,4711.08,6.94,6.94,12919072116,6.60,6.60,12919072116 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,20,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +휴마시스,205470,21,1773,2,120,7.26,18166691,418557,129375009,18166691,7.26,4340.31,14.04,14.04,32971242778,14.37,14.37,32971242778 +메가터치,446540,22,4280,2,640,17.58,9079141,231194,20771000,9079141,17.58,3927.07,43.71,43.71,38806966030,43.65,43.65,38806966030 +싸이버원,356890,23,4410,1,1015,29.90,4345476,110840,11916325,4345476,29.90,3920.49,36.47,36.47,18206863025,34.65,34.65,18206863025 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,26,13050,5,-105,-0.80,16000,461,1200000,16000,-0.80,3470.72,1.33,1.33,208275785,1.33,1.33,208275785 +나라엠앤디,051490,27,4115,2,185,4.71,2019571,58287,14200000,2019571,4.71,3464.87,14.22,14.22,8812774565,15.08,15.08,8812774565 +성우,458650,28,20600,2,2960,16.78,3582499,103866,15045670,3582499,16.78,3449.15,23.81,23.81,72969275360,23.54,23.54,72969275360 +TIGER 200 산업재,227550,29,8260,2,75,0.92,17510,551,240000,17510,0.92,3177.86,7.30,7.30,143762540,7.25,7.25,143762540 +KIWOOM 미국방어배당성장나스닥,373790,30,15570,2,110,0.71,3451,111,320000,3451,0.71,3109.01,1.08,1.08,53826700,1.08,1.08,53826700 diff --git a/top30/20250224/top30-vir-20250224-122001.csv b/top30/20250224/top30-vir-20250224-122001.csv new file mode 100644 index 000000000000..6097003c3144 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19575,5,-575,-2.85,10329,6,1000000,10329,-2.85,9999.99,1.03,1.03,203244685,1.04,1.04,203244685 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22549,54,3000000,22549,0.43,9999.99,0.75,0.75,185917425,0.75,0.75,185917425 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4215,2,520,14.07,5331105,21987,15327021,5331105,14.07,9999.99,34.78,34.78,23270935200,36.02,36.02,23270935200 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,10,9495,2,150,1.61,2039,22,3000000,2039,1.61,9268.18,0.07,0.07,19350410,0.07,0.07,19350410 +한국제13호스팩,464440,11,2090,3,0,0.00,6582,92,4320000,6582,0.00,7154.35,0.15,0.15,13752150,0.15,0.15,13752150 +유안타제13호스팩,449020,12,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +유투바이오,221800,13,3495,2,735,26.63,2930606,49524,11287196,2930606,26.63,5917.55,25.96,25.96,10115102895,25.64,25.64,10115102895 +수젠텍,253840,14,6910,2,1110,19.14,5923465,102013,16743200,5923465,19.14,5806.58,35.38,35.38,41534741600,35.90,35.90,41534741600 +에스엘에스바이오,246250,15,1833,2,63,3.56,984512,17364,15348206,984512,3.56,5669.85,6.41,6.41,1893775791,6.73,6.73,1893775791 +SOL 200TR,295040,16,12785,5,-120,-0.93,304296,5462,14850000,304296,-0.93,5571.15,2.05,2.05,3886023150,2.05,2.05,3886023150 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +IBKS제23호스팩,467930,18,2145,3,0,0.00,7601,160,4230000,7601,0.00,4750.62,0.18,0.18,16292910,0.18,0.18,16292910 +포니링크,064800,19,1532,1,353,29.94,8880513,188408,127807298,8880513,29.94,4713.45,6.95,6.95,12925915560,6.60,6.60,12925915560 +휴마시스,205470,20,1769,2,116,7.02,18350250,418557,129375009,18350250,7.02,4384.17,14.18,14.18,33296248639,14.55,14.55,33296248639 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,21,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +메가터치,446540,22,4210,2,570,15.66,9330063,231194,20771000,9330063,15.66,4035.60,44.92,44.92,39866278235,45.59,45.59,39866278235 +싸이버원,356890,23,4410,1,1015,29.90,4347435,110840,11916325,4347435,29.90,3922.26,36.48,36.48,18215502215,34.66,34.66,18215502215 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35560,5,-995,-2.72,555,15,6000000,555,-2.72,3700.00,0.01,0.01,19810190,0.01,0.01,19810190 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +나라엠앤디,051490,26,4085,2,155,3.94,2046420,58287,14200000,2046420,3.94,3510.94,14.41,14.41,8922603425,15.38,15.38,8922603425 +HANARO 코스닥150,304770,27,13070,5,-85,-0.65,16150,461,1200000,16150,-0.65,3503.25,1.35,1.35,210236180,1.34,1.34,210236180 +성우,458650,28,20600,2,2960,16.78,3609226,103866,15045670,3609226,16.78,3474.89,23.99,23.99,73519623160,23.72,23.72,73519623160 +TIGER 200 산업재,227550,29,8260,2,75,0.92,17510,551,240000,17510,0.92,3177.86,7.30,7.30,143762540,7.25,7.25,143762540 +KIWOOM 미국방어배당성장나스닥,373790,30,15540,2,80,0.52,3471,111,320000,3471,0.52,3127.03,1.08,1.08,54137625,1.09,1.09,54137625 diff --git a/top30/20250224/top30-vir-20250224-123001.csv b/top30/20250224/top30-vir-20250224-123001.csv new file mode 100644 index 000000000000..acd5c03c8dc5 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,10579,6,1000000,10579,-2.78,9999.99,1.06,1.06,208141560,1.06,1.06,208141560 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22790,54,3000000,22790,0.43,9999.99,0.76,0.76,187904470,0.76,0.76,187904470 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4175,2,480,12.99,5365942,21987,15327021,5365942,12.99,9999.99,35.01,35.01,23417226990,36.59,36.59,23417226990 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,10,9455,2,110,1.18,2059,22,3000000,2059,1.18,9359.09,0.07,0.07,19539510,0.07,0.07,19539510 +한국제13호스팩,464440,11,2090,3,0,0.00,7368,92,4320000,7368,0.00,8008.70,0.17,0.17,15394890,0.17,0.17,15394890 +유안타제13호스팩,449020,12,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +유투바이오,221800,13,3490,2,730,26.45,3012363,49524,11287196,3012363,26.45,6082.63,26.69,26.69,10399093035,26.40,26.40,10399093035 +SOL 200TR,295040,14,12795,5,-110,-0.85,324856,5462,14850000,324856,-0.85,5947.56,2.19,2.19,4148954670,2.18,2.18,4148954670 +수젠텍,253840,15,6890,2,1090,18.79,5947131,102013,16743200,5947131,18.79,5829.78,35.52,35.52,41697756940,36.15,36.15,41697756940 +에스엘에스바이오,246250,16,1814,2,44,2.49,993033,17364,15348206,993033,2.49,5718.92,6.47,6.47,1909284699,6.86,6.86,1909284699 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +IBKS제23호스팩,467930,18,2145,3,0,0.00,7601,160,4230000,7601,0.00,4750.62,0.18,0.18,16292910,0.18,0.18,16292910 +포니링크,064800,19,1532,1,353,29.94,8903036,188408,127807298,8903036,29.94,4725.40,6.97,6.97,12960420796,6.62,6.62,12960420796 +휴마시스,205470,20,1774,2,121,7.32,18461216,418557,129375009,18461216,7.32,4410.68,14.27,14.27,33492994058,14.59,14.59,33492994058 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,21,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +메가터치,446540,22,4135,2,495,13.60,9617393,231194,20771000,9617393,13.60,4159.88,46.30,46.30,41059455580,47.81,47.81,41059455580 +싸이버원,356890,23,4410,1,1015,29.90,4350985,110840,11916325,4350985,29.90,3925.46,36.51,36.51,18231157715,34.69,34.69,18231157715 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35535,5,-1020,-2.79,560,15,6000000,560,-2.79,3733.33,0.01,0.01,19987865,0.01,0.01,19987865 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +나라엠앤디,051490,26,4075,2,145,3.69,2066037,58287,14200000,2066037,3.69,3544.59,14.55,14.55,9002627975,15.56,15.56,9002627975 +HANARO 코스닥150,304770,27,13075,5,-80,-0.61,16154,461,1200000,16154,-0.61,3504.12,1.35,1.35,210288480,1.34,1.34,210288480 +성우,458650,28,20650,2,3010,17.06,3626207,103866,15045670,3626207,17.06,3491.24,24.10,24.10,73868941560,23.78,23.78,73868941560 +TIGER 200 산업재,227550,29,8280,2,95,1.16,17534,551,240000,17534,1.16,3182.21,7.31,7.31,143961260,7.24,7.24,143961260 +KIWOOM 미국방어배당성장나스닥,373790,30,15540,2,80,0.52,3511,111,320000,3511,0.52,3163.06,1.10,1.10,54759225,1.10,1.10,54759225 diff --git a/top30/20250224/top30-vir-20250224-124001.csv b/top30/20250224/top30-vir-20250224-124001.csv new file mode 100644 index 000000000000..2dd5926940fb --- /dev/null +++ b/top30/20250224/top30-vir-20250224-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19595,5,-555,-2.75,10871,6,1000000,10871,-2.75,9999.99,1.09,1.09,213862260,1.09,1.09,213862260 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22790,54,3000000,22790,0.43,9999.99,0.76,0.76,187904470,0.76,0.76,187904470 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4210,2,515,13.94,5388906,21987,15327021,5388906,13.94,9999.99,35.16,35.16,23513182540,36.44,36.44,23513182540 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,10,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +한국제13호스팩,464440,11,2090,3,0,0.00,8165,92,4320000,8165,0.00,8875.00,0.19,0.19,17060620,0.19,0.19,17060620 +유안타제13호스팩,449020,12,2055,3,0,0.00,55387,776,9730000,55387,0.00,7137.50,0.57,0.57,113820295,0.57,0.57,113820295 +SOL 200TR,295040,13,12795,5,-110,-0.85,343142,5462,14850000,343142,-0.85,6282.35,2.31,2.31,4382847785,2.31,2.31,4382847785 +유투바이오,221800,14,3505,2,745,26.99,3109336,49524,11287196,3109336,26.99,6278.44,27.55,27.55,10738043665,27.14,27.14,10738043665 +수젠텍,253840,15,6890,2,1090,18.79,5974305,102013,16743200,5974305,18.79,5856.42,35.68,35.68,41885254290,36.31,36.31,41885254290 +에스엘에스바이오,246250,16,1810,2,40,2.26,995724,17364,15348206,995724,2.26,5734.42,6.49,6.49,1914173115,6.89,6.89,1914173115 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16470,5,-330,-1.96,96,2,1000000,96,-1.96,4800.00,0.01,0.01,1583495,0.01,0.01,1583495 +IBKS제23호스팩,467930,18,2145,3,0,0.00,7601,160,4230000,7601,0.00,4750.62,0.18,0.18,16292910,0.18,0.18,16292910 +포니링크,064800,19,1532,1,353,29.94,8905451,188408,127807298,8905451,29.94,4726.68,6.97,6.97,12964120576,6.62,6.62,12964120576 +휴마시스,205470,20,1769,2,116,7.02,18643846,418557,129375009,18643846,7.02,4454.31,14.41,14.41,33815640416,14.78,14.78,33815640416 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,21,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +메가터치,446540,22,4140,2,500,13.74,9698841,231194,20771000,9698841,13.74,4195.11,46.69,46.69,41396531085,48.14,48.14,41396531085 +싸이버원,356890,23,4410,1,1015,29.90,4352168,110840,11916325,4352168,29.90,3926.53,36.52,36.52,18236374745,34.70,34.70,18236374745 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,24,35505,5,-1050,-2.87,563,15,6000000,563,-2.87,3753.33,0.01,0.01,20094410,0.01,0.01,20094410 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +나라엠앤디,051490,26,4105,2,175,4.45,2103100,58287,14200000,2103100,4.45,3608.18,14.81,14.81,9155801950,15.71,15.71,9155801950 +성우,458650,27,20850,2,3210,18.20,3699051,103866,15045670,3699051,18.20,3561.37,24.59,24.59,75390704960,24.03,24.03,75390704960 +HANARO 코스닥150,304770,28,13075,5,-80,-0.61,16154,461,1200000,16154,-0.61,3504.12,1.35,1.35,210288480,1.34,1.34,210288480 +KIWOOM 미국방어배당성장나스닥,373790,29,15545,2,85,0.55,3572,111,320000,3572,0.55,3218.02,1.12,1.12,55707465,1.12,1.12,55707465 +TIGER 200 산업재,227550,30,8280,2,95,1.16,17534,551,240000,17534,1.16,3182.21,7.31,7.31,143961260,7.24,7.24,143961260 diff --git a/top30/20250224/top30-vir-20250224-125001.csv b/top30/20250224/top30-vir-20250224-125001.csv new file mode 100644 index 000000000000..72b5d3722b72 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19595,5,-555,-2.75,11121,6,1000000,11121,-2.75,9999.99,1.11,1.11,218761005,1.12,1.12,218761005 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22790,54,3000000,22790,0.43,9999.99,0.76,0.76,187904470,0.76,0.76,187904470 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4210,2,515,13.94,5420889,21987,15327021,5420889,13.94,9999.99,35.37,35.37,23648352705,36.65,36.65,23648352705 +한투 3X레버리지미국채30년 ETN,Q570111,6,48155,2,1515,3.25,157,1,200000,157,3.25,9999.99,0.08,0.08,7560210,0.08,0.08,7560210 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한투 인버스일본니케이225선물 ETN(H),Q570105,10,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +한국제13호스팩,464440,11,2090,3,0,0.00,8532,92,4320000,8532,0.00,9273.91,0.20,0.20,17827650,0.20,0.20,17827650 +유안타제13호스팩,449020,12,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +SOL 200TR,295040,13,12790,5,-115,-0.89,360587,5462,14850000,360587,-0.89,6601.74,2.43,2.43,4606117930,2.43,2.43,4606117930 +유투바이오,221800,14,3515,2,755,27.36,3183585,49524,11287196,3183585,27.36,6428.37,28.21,28.21,10998771080,27.72,27.72,10998771080 +수젠텍,253840,15,6830,2,1030,17.76,6042962,102013,16743200,6042962,17.76,5923.72,36.09,36.09,42355021710,37.04,37.04,42355021710 +에스엘에스바이오,246250,16,1810,2,40,2.26,996840,17364,15348206,996840,2.26,5740.84,6.49,6.49,1916195356,6.90,6.90,1916195356 +RISE 중장기국공채액티브,272570,17,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,16460,5,-340,-2.02,102,2,1000000,102,-2.02,5100.00,0.01,0.01,1682255,0.01,0.01,1682255 +IBKS제23호스팩,467930,19,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,20,1532,1,353,29.94,8917231,188408,127807298,8917231,29.94,4732.94,6.98,6.98,12982167536,6.63,6.63,12982167536 +휴마시스,205470,21,1763,2,110,6.65,18739140,418557,129375009,18739140,6.65,4477.08,14.48,14.48,33983829816,14.90,14.90,33983829816 +메가터치,446540,22,4195,2,555,15.25,10300682,231194,20771000,10300682,15.25,4455.43,49.59,49.59,43941572955,50.43,50.43,43941572955 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,23,13285,2,645,5.10,51065,1176,1000000,51065,5.10,4342.26,5.11,5.11,680865620,5.13,5.13,680865620 +싸이버원,356890,24,4410,1,1015,29.90,4359874,110840,11916325,4359874,29.90,3933.48,36.59,36.59,18270358205,34.77,34.77,18270358205 +성우,458650,25,21650,2,4010,22.73,3939197,103866,15045670,3939197,22.73,3792.58,26.18,26.18,80569514960,24.73,24.73,80569514960 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,26,35505,5,-1050,-2.87,563,15,6000000,563,-2.87,3753.33,0.01,0.01,20094410,0.01,0.01,20094410 +메리츠 인버스 2X 국채30년 ETN,Q610010,27,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +나라엠앤디,051490,28,4140,2,210,5.34,2118606,58287,14200000,2118606,5.34,3634.78,14.92,14.92,9219644205,15.68,15.68,9219644205 +HANARO 코스닥150,304770,29,13055,5,-100,-0.76,16156,461,1200000,16156,-0.76,3504.56,1.35,1.35,210314590,1.34,1.34,210314590 +KIWOOM 미국방어배당성장나스닥,373790,30,15545,2,85,0.55,3572,111,320000,3572,0.55,3218.02,1.12,1.12,55707465,1.12,1.12,55707465 diff --git a/top30/20250224/top30-vir-20250224-130001.csv b/top30/20250224/top30-vir-20250224-130001.csv new file mode 100644 index 000000000000..b93bc49b0c14 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,11372,6,1000000,11372,-2.78,9999.99,1.14,1.14,223679340,1.14,1.14,223679340 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22790,54,3000000,22790,0.43,9999.99,0.76,0.76,187904470,0.76,0.76,187904470 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4225,2,530,14.34,5442321,21987,15327021,5442321,14.34,9999.99,35.51,35.51,23738708545,36.66,36.66,23738708545 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2090,3,0,0.00,8783,92,4320000,8783,0.00,9546.74,0.20,0.20,18352240,0.20,0.20,18352240 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +유안타제13호스팩,449020,12,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,13,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +SOL 200TR,295040,14,12780,5,-125,-0.97,379711,5462,14850000,379711,-0.97,6951.87,2.56,2.56,4850668700,2.56,2.56,4850668700 +유투바이오,221800,15,3515,2,755,27.36,3222751,49524,11287196,3222751,27.36,6507.45,28.55,28.55,11136031025,28.07,28.07,11136031025 +수젠텍,253840,16,6780,2,980,16.90,6156635,102013,16743200,6156635,16.90,6035.15,36.77,36.77,43123882110,37.99,37.99,43123882110 +에스엘에스바이오,246250,17,1814,2,44,2.49,998443,17364,15348206,998443,2.49,5750.07,6.51,6.51,1919107359,6.89,6.89,1919107359 +RISE 중장기국공채액티브,272570,18,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +IBKS제23호스팩,467930,19,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +메가터치,446540,20,4340,2,700,19.23,10961048,231194,20771000,10961048,19.23,4741.06,52.77,52.77,46775773260,51.89,51.89,46775773260 +포니링크,064800,21,1532,1,353,29.94,8918646,188408,127807298,8918646,29.94,4733.69,6.98,6.98,12984335316,6.63,6.63,12984335316 +휴마시스,205470,22,1750,2,97,5.87,19050353,418557,129375009,19050353,5.87,4551.44,14.72,14.72,34529120800,15.25,15.25,34529120800 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,23,13285,2,645,5.10,51085,1176,1000000,51085,5.10,4343.96,5.11,5.11,681131320,5.13,5.13,681131320 +성우,458650,24,22250,2,4610,26.13,4208846,103866,15045670,4208846,26.13,4052.19,27.97,27.97,86469617760,25.83,25.83,86469617760 +싸이버원,356890,25,4410,1,1015,29.90,4360456,110840,11916325,4360456,29.90,3934.01,36.59,36.59,18272924825,34.77,34.77,18272924825 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,26,35505,5,-1050,-2.87,563,15,6000000,563,-2.87,3753.33,0.01,0.01,20094410,0.01,0.01,20094410 +나라엠앤디,051490,27,4165,2,235,5.98,2137569,58287,14200000,2137569,5.98,3667.32,15.05,15.05,9298352235,15.72,15.72,9298352235 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,29,13035,5,-120,-0.91,16157,461,1200000,16157,-0.91,3504.77,1.35,1.35,210327625,1.34,1.34,210327625 +KIWOOM 미국방어배당성장나스닥,373790,30,15545,2,85,0.55,3572,111,320000,3572,0.55,3218.02,1.12,1.12,55707465,1.12,1.12,55707465 diff --git a/top30/20250224/top30-vir-20250224-131000.csv b/top30/20250224/top30-vir-20250224-131000.csv new file mode 100644 index 000000000000..2ca56de77898 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19595,5,-555,-2.75,11663,6,1000000,11663,-2.75,9999.99,1.17,1.17,229381695,1.17,1.17,229381695 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22797,54,3000000,22797,0.43,9999.99,0.76,0.76,187962185,0.76,0.76,187962185 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4195,2,500,13.53,5465253,21987,15327021,5465253,13.53,9999.99,35.66,35.66,23834732695,37.07,37.07,23834732695 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2125,2,35,1.67,8963,92,4320000,8963,1.67,9742.39,0.21,0.21,18731505,0.20,0.20,18731505 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +유안타제13호스팩,449020,12,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +SOL 200TR,295040,13,12790,5,-115,-0.89,399194,5462,14850000,399194,-0.89,7308.57,2.69,2.69,5099819215,2.69,2.69,5099819215 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3465,2,705,25.54,3323238,49524,11287196,3323238,25.54,6710.36,29.44,29.44,11486016970,29.37,29.37,11486016970 +수젠텍,253840,16,6590,2,790,13.62,6366988,102013,16743200,6366988,13.62,6241.35,38.03,38.03,44520942480,40.35,40.35,44520942480 +에스엘에스바이오,246250,17,1813,2,43,2.43,998966,17364,15348206,998966,2.43,5753.09,6.51,6.51,1920055686,6.90,6.90,1920055686 +RISE 중장기국공채액티브,272570,18,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +메가터치,446540,19,4390,2,750,20.60,11818594,231194,20771000,11818594,20.60,5111.98,56.90,56.90,50525343270,55.41,55.41,50525343270 +IBKS제23호스팩,467930,20,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,21,1532,1,353,29.94,8924163,188408,127807298,8924163,29.94,4736.62,6.98,6.98,12992787360,6.64,6.64,12992787360 +휴마시스,205470,22,1731,2,78,4.72,19271878,418557,129375009,19271878,4.72,4604.36,14.90,14.90,34914693463,15.59,15.59,34914693463 +성우,458650,23,22750,2,5110,28.97,4648232,103866,15045670,4648232,28.97,4475.22,30.89,30.89,96347276860,28.15,28.15,96347276860 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13285,2,645,5.10,51111,1176,1000000,51111,5.10,4346.17,5.11,5.11,681476730,5.13,5.13,681476730 +나라엠앤디,051490,25,4525,2,595,15.14,2492738,58287,14200000,2492738,15.14,4276.66,17.55,17.55,10859422400,16.90,16.90,10859422400 +싸이버원,356890,26,4410,1,1015,29.90,4362917,110840,11916325,4362917,29.90,3936.23,36.61,36.61,18283777835,34.79,34.79,18283777835 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,27,35555,5,-1000,-2.74,583,15,6000000,583,-2.74,3886.67,0.01,0.01,20805510,0.01,0.01,20805510 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,29,13060,5,-95,-0.72,16160,461,1200000,16160,-0.72,3505.42,1.35,1.35,210366795,1.34,1.34,210366795 +KIWOOM 미국방어배당성장나스닥,373790,30,15540,2,80,0.52,3642,111,320000,3642,0.52,3281.08,1.14,1.14,56795265,1.14,1.14,56795265 diff --git a/top30/20250224/top30-vir-20250224-132001.csv b/top30/20250224/top30-vir-20250224-132001.csv new file mode 100644 index 000000000000..10c50d533cd2 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19580,5,-570,-2.83,11915,6,1000000,11915,-2.83,9999.99,1.19,1.19,234319195,1.20,1.20,234319195 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22797,54,3000000,22797,0.43,9999.99,0.76,0.76,187962185,0.76,0.76,187962185 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4240,2,545,14.75,5484944,21987,15327021,5484944,14.75,9999.99,35.79,35.79,23917992875,36.80,36.80,23917992875 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2125,2,35,1.67,8963,92,4320000,8963,1.67,9742.39,0.21,0.21,18731505,0.20,0.20,18731505 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +SOL 200TR,295040,12,12795,5,-110,-0.85,418349,5462,14850000,418349,-0.85,7659.26,2.82,2.82,5344907545,2.81,2.81,5344907545 +유안타제13호스팩,449020,13,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3480,2,720,26.09,3375539,49524,11287196,3375539,26.09,6815.97,29.91,29.91,11667754955,29.70,29.70,11667754955 +수젠텍,253840,16,6620,2,820,14.14,6459302,102013,16743200,6459302,14.14,6331.84,38.58,38.58,45133063340,40.72,40.72,45133063340 +나라엠앤디,051490,17,4440,2,510,12.98,3590659,58287,14200000,3590659,12.98,6160.31,25.29,25.29,15905701885,25.23,25.23,15905701885 +에스엘에스바이오,246250,18,1817,2,47,2.66,1001546,17364,15348206,1001546,2.66,5767.95,6.53,6.53,1924726075,6.90,6.90,1924726075 +메가터치,446540,19,4325,2,685,18.82,12540373,231194,20771000,12540373,18.82,5424.18,60.37,60.37,53691039185,59.77,59.77,53691039185 +RISE 중장기국공채액티브,272570,20,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +성우,458650,21,22900,1,5260,29.82,4981954,103866,15045670,4981954,29.82,4796.52,33.11,33.11,103973677360,30.18,30.18,103973677360 +IBKS제23호스팩,467930,22,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,23,1532,1,353,29.94,8930890,188408,127807298,8930890,29.94,4740.19,6.99,6.99,13003093124,6.64,6.64,13003093124 +휴마시스,205470,24,1726,2,73,4.42,19552207,418557,129375009,19552207,4.42,4671.34,15.11,15.11,35398504246,15.85,15.85,35398504246 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13315,2,675,5.34,51121,1176,1000000,51121,5.34,4347.02,5.11,5.11,681609835,5.12,5.12,681609835 +싸이버원,356890,26,4410,1,1015,29.90,4364003,110840,11916325,4364003,29.90,3937.21,36.62,36.62,18288567095,34.80,34.80,18288567095 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,27,35555,5,-1000,-2.74,583,15,6000000,583,-2.74,3886.67,0.01,0.01,20805510,0.01,0.01,20805510 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,11145,5,-140,-1.24,73,2,1000000,73,-1.24,3650.00,0.01,0.01,812725,0.01,0.01,812725 +HANARO 코스닥150,304770,29,13060,5,-95,-0.72,16160,461,1200000,16160,-0.72,3505.42,1.35,1.35,210366795,1.34,1.34,210366795 +KIWOOM 미국방어배당성장나스닥,373790,30,15550,2,90,0.58,3720,111,320000,3720,0.58,3351.35,1.16,1.16,58007965,1.17,1.17,58007965 diff --git a/top30/20250224/top30-vir-20250224-133001.csv b/top30/20250224/top30-vir-20250224-133001.csv new file mode 100644 index 000000000000..44d2ac919c3e --- /dev/null +++ b/top30/20250224/top30-vir-20250224-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19585,5,-565,-2.80,12165,6,1000000,12165,-2.80,9999.99,1.22,1.22,239215445,1.22,1.22,239215445 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22797,54,3000000,22797,0.43,9999.99,0.76,0.76,187962185,0.76,0.76,187962185 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4220,2,525,14.21,5501923,21987,15327021,5501923,14.21,9999.99,35.90,35.90,23989424950,37.09,37.09,23989424950 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2125,2,35,1.67,8963,92,4320000,8963,1.67,9742.39,0.21,0.21,18731505,0.20,0.20,18731505 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +SOL 200TR,295040,12,12785,5,-120,-0.93,434755,5462,14850000,434755,-0.93,7959.63,2.93,2.93,5554791570,2.93,2.93,5554791570 +유안타제13호스팩,449020,13,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3470,2,710,25.72,3404211,49524,11287196,3404211,25.72,6873.86,30.16,30.16,11767539360,30.04,30.04,11767539360 +나라엠앤디,051490,16,4465,2,535,13.61,3798000,58287,14200000,3798000,13.61,6516.03,26.75,26.75,16832651455,26.55,26.55,16832651455 +수젠텍,253840,17,6500,2,700,12.07,6601343,102013,16743200,6601343,12.07,6471.08,39.43,39.43,46062076220,42.32,42.32,46062076220 +에스엘에스바이오,246250,18,1811,2,41,2.32,1002032,17364,15348206,1002032,2.32,5770.74,6.53,6.53,1925606557,6.93,6.93,1925606557 +메가터치,446540,19,4315,2,675,18.54,12808092,231194,20771000,12808092,18.54,5539.98,61.66,61.66,54842140125,61.19,61.19,54842140125 +RISE 중장기국공채액티브,272570,20,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +성우,458650,21,22600,2,4960,28.12,5364630,103866,15045670,5364630,28.12,5164.95,35.66,35.66,112715946660,33.15,33.15,112715946660 +IBKS제23호스팩,467930,22,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,23,1532,1,353,29.94,8936146,188408,127807298,8936146,29.94,4742.98,6.99,6.99,13011145316,6.65,6.65,13011145316 +휴마시스,205470,24,1724,2,71,4.30,19793142,418557,129375009,19793142,4.30,4728.90,15.30,15.30,35812420173,16.06,16.06,35812420173 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11135,5,-150,-1.33,87,2,1000000,87,-1.33,4350.00,0.01,0.01,968660,0.01,0.01,968660 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,26,13315,2,675,5.34,51142,1176,1000000,51142,5.34,4348.81,5.11,5.11,681889450,5.12,5.12,681889450 +싸이버원,356890,27,4410,1,1015,29.90,4364554,110840,11916325,4364554,29.90,3937.71,36.63,36.63,18290997005,34.81,34.81,18290997005 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,28,35555,5,-1000,-2.74,583,15,6000000,583,-2.74,3886.67,0.01,0.01,20805510,0.01,0.01,20805510 +뱅크웨어글로벌,199480,29,6040,2,890,17.28,2666363,70443,10101638,2666363,17.28,3785.14,26.40,26.40,15465336760,25.35,25.35,15465336760 +HANARO 코스닥150,304770,30,13075,5,-80,-0.61,16163,461,1200000,16163,-0.61,3506.07,1.35,1.35,210406005,1.34,1.34,210406005 diff --git a/top30/20250224/top30-vir-20250224-134001.csv b/top30/20250224/top30-vir-20250224-134001.csv new file mode 100644 index 000000000000..eb8b4e562465 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19565,5,-585,-2.90,12464,6,1000000,12464,-2.90,9999.99,1.25,1.25,245069625,1.25,1.25,245069625 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22814,54,3000000,22814,0.43,9999.99,0.76,0.76,188102350,0.76,0.76,188102350 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4180,2,485,13.13,5515530,21987,15327021,5515530,13.13,9999.99,35.99,35.99,24046475560,37.53,37.53,24046475560 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2125,2,35,1.67,8963,92,4320000,8963,1.67,9742.39,0.21,0.21,18731505,0.20,0.20,18731505 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2079,22,3000000,2079,1.34,9450.00,0.07,0.07,19728910,0.07,0.07,19728910 +SOL 200TR,295040,12,12790,5,-115,-0.89,453093,5462,14850000,453093,-0.89,8295.37,3.05,3.05,5789479810,3.05,3.05,5789479810 +유안타제13호스팩,449020,13,2060,2,5,0.24,58470,776,9730000,58470,0.24,7534.79,0.60,0.60,120171275,0.60,0.60,120171275 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3470,2,710,25.72,3431724,49524,11287196,3431724,25.72,6929.42,30.40,30.40,11863017095,30.29,30.29,11863017095 +나라엠앤디,051490,16,4410,2,480,12.21,3920209,58287,14200000,3920209,12.21,6725.70,27.61,27.61,17369967840,27.74,27.74,17369967840 +수젠텍,253840,17,6520,2,720,12.41,6716648,102013,16743200,6716648,12.41,6584.11,40.12,40.12,46810559960,42.88,42.88,46810559960 +에스엘에스바이오,246250,18,1815,2,45,2.54,1006381,17364,15348206,1006381,2.54,5795.79,6.56,6.56,1933478395,6.94,6.94,1933478395 +메가터치,446540,19,4340,2,700,19.23,13087740,231194,20771000,13087740,19.23,5660.93,63.01,63.01,56054704910,62.18,62.18,56054704910 +성우,458650,20,22550,2,4910,27.83,5461508,103866,15045670,5461508,27.83,5258.23,36.30,36.30,114896664460,33.86,33.86,114896664460 +RISE 중장기국공채액티브,272570,21,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,22,1723,2,70,4.23,19936744,418557,129375009,19936744,4.23,4763.21,15.41,15.41,36059739190,16.18,16.18,36059739190 +IBKS제23호스팩,467930,23,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,24,1532,1,353,29.94,8940052,188408,127807298,8940052,29.94,4745.05,6.99,6.99,13017129308,6.65,6.65,13017129308 +메리츠 인버스 2X 국채30년 ETN,Q610010,25,11135,5,-150,-1.33,91,2,1000000,91,-1.33,4550.00,0.01,0.01,1013200,0.01,0.01,1013200 +뱅크웨어글로벌,199480,26,5700,2,550,10.68,3150399,70443,10101638,3150399,10.68,4472.27,31.19,31.19,18304418160,31.79,31.79,18304418160 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13315,2,675,5.34,51142,1176,1000000,51142,5.34,4348.81,5.11,5.11,681889450,5.12,5.12,681889450 +세아메카닉스,396300,28,2765,2,425,18.16,5848014,142642,26489500,5848014,18.16,4099.78,22.08,22.08,15084241485,20.59,20.59,15084241485 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,35530,5,-1025,-2.80,593,15,6000000,593,-2.80,3953.33,0.01,0.01,21160810,0.01,0.01,21160810 +싸이버원,356890,30,4410,1,1015,29.90,4365416,110840,11916325,4365416,29.90,3938.48,36.63,36.63,18294798425,34.81,34.81,18294798425 diff --git a/top30/20250224/top30-vir-20250224-135001.csv b/top30/20250224/top30-vir-20250224-135001.csv new file mode 100644 index 000000000000..96f758ddf6a9 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19570,5,-580,-2.88,12717,6,1000000,12717,-2.88,9999.99,1.27,1.27,250019140,1.28,1.28,250019140 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22814,54,3000000,22814,0.43,9999.99,0.76,0.76,188102350,0.76,0.76,188102350 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4170,2,475,12.86,5537101,21987,15327021,5537101,12.86,9999.99,36.13,36.13,24136561985,37.76,37.76,24136561985 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2090,3,0,0.00,9133,92,4320000,9133,0.00,9927.17,0.21,0.21,19086805,0.21,0.21,19086805 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +SOL 200TR,295040,12,12795,5,-110,-0.85,474699,5462,14850000,474699,-0.85,8690.94,3.20,3.20,6065917165,3.19,3.19,6065917165 +유안타제13호스팩,449020,13,2055,3,0,0.00,59393,776,9730000,59393,0.00,7653.74,0.61,0.61,122068040,0.61,0.61,122068040 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3485,2,725,26.27,3455725,49524,11287196,3455725,26.27,6977.88,30.62,30.62,11946484710,30.37,30.37,11946484710 +나라엠앤디,051490,16,4390,2,460,11.70,3978874,58287,14200000,3978874,11.70,6826.35,28.02,28.02,17629049060,28.28,28.28,17629049060 +수젠텍,253840,17,6500,2,700,12.07,6772558,102013,16743200,6772558,12.07,6638.92,40.45,40.45,47174732470,43.35,43.35,47174732470 +메가터치,446540,18,4260,2,620,17.03,13466503,231194,20771000,13466503,17.03,5824.76,64.83,64.83,57688902830,65.20,65.20,57688902830 +에스엘에스바이오,246250,19,1816,2,46,2.60,1010534,17364,15348206,1010534,2.60,5819.71,6.58,6.58,1941007682,6.96,6.96,1941007682 +세아메카닉스,396300,20,2605,2,265,11.32,7645430,142642,26489500,7645430,11.32,5359.87,28.86,28.86,20002261710,28.99,28.99,20002261710 +성우,458650,21,22550,2,4910,27.83,5554293,103866,15045670,5554293,27.83,5347.56,36.92,36.92,116974463010,34.48,34.48,116974463010 +RISE 중장기국공채액티브,272570,22,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +뱅크웨어글로벌,199480,23,5720,2,570,11.07,3464292,70443,10101638,3464292,11.07,4917.87,34.29,34.29,20117664390,34.82,34.82,20117664390 +휴마시스,205470,24,1729,2,76,4.60,20155506,418557,129375009,20155506,4.60,4815.47,15.58,15.58,36438525035,16.29,16.29,36438525035 +IBKS제23호스팩,467930,25,2150,2,5,0.23,7621,160,4230000,7621,0.23,4763.12,0.18,0.18,16335910,0.18,0.18,16335910 +포니링크,064800,26,1532,1,353,29.94,8961690,188408,127807298,8961690,29.94,4756.53,7.01,7.01,13050278724,6.67,6.67,13050278724 +메리츠 인버스 2X 국채30년 ETN,Q610010,27,11135,5,-150,-1.33,91,2,1000000,91,-1.33,4550.00,0.01,0.01,1013200,0.01,0.01,1013200 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,28,13315,2,675,5.34,51142,1176,1000000,51142,5.34,4348.81,5.11,5.11,681889450,5.12,5.12,681889450 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,29,35530,5,-1025,-2.80,593,15,6000000,593,-2.80,3953.33,0.01,0.01,21160810,0.01,0.01,21160810 +싸이버원,356890,30,4410,1,1015,29.90,4365708,110840,11916325,4365708,29.90,3938.75,36.64,36.64,18296086145,34.82,34.82,18296086145 diff --git a/top30/20250224/top30-vir-20250224-140001.csv b/top30/20250224/top30-vir-20250224-140001.csv new file mode 100644 index 000000000000..52927c7312b7 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19555,5,-595,-2.95,12969,6,1000000,12969,-2.95,9999.99,1.30,1.30,254948450,1.30,1.30,254948450 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22814,54,3000000,22814,0.43,9999.99,0.76,0.76,188102350,0.76,0.76,188102350 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4180,2,485,13.13,5557493,21987,15327021,5557493,13.13,9999.99,36.26,36.26,24221890350,37.81,37.81,24221890350 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2090,3,0,0.00,9133,92,4320000,9133,0.00,9927.17,0.21,0.21,19086805,0.21,0.21,19086805 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유안타제13호스팩,449020,12,2065,2,10,0.49,70829,776,9730000,70829,0.49,9127.45,0.73,0.73,145624785,0.72,0.72,145624785 +SOL 200TR,295040,13,12795,5,-110,-0.85,494598,5462,14850000,494598,-0.85,9055.25,3.33,3.33,6320442950,3.33,3.33,6320442950 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,14,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,15,3485,2,725,26.27,3473687,49524,11287196,3473687,26.27,7014.15,30.78,30.78,12008858215,30.53,30.53,12008858215 +나라엠앤디,051490,16,4465,2,535,13.61,4047477,58287,14200000,4047477,13.61,6944.05,28.50,28.50,17933888510,28.29,28.29,17933888510 +수젠텍,253840,17,6530,2,730,12.59,6804412,102013,16743200,6804412,12.59,6670.14,40.64,40.64,47382583370,43.34,43.34,47382583370 +메가터치,446540,18,4270,2,630,17.31,13645924,231194,20771000,13645924,17.31,5902.37,65.70,65.70,58457031870,65.91,65.91,58457031870 +에스엘에스바이오,246250,19,1813,2,43,2.43,1011402,17364,15348206,1011402,2.43,5824.71,6.59,6.59,1942582637,6.98,6.98,1942582637 +세아메카닉스,396300,20,2600,2,260,11.11,7980537,142642,26489500,7980537,11.11,5594.80,30.13,30.13,20876957835,30.31,30.31,20876957835 +성우,458650,21,22450,2,4810,27.27,5623597,103866,15045670,5623597,27.27,5414.28,37.38,37.38,118540330310,35.09,35.09,118540330310 +RISE 중장기국공채액티브,272570,22,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +뱅크웨어글로벌,199480,23,5560,2,410,7.96,3626172,70443,10101638,3626172,7.96,5147.67,35.90,35.90,21033442440,37.45,37.45,21033442440 +IBKS제23호스팩,467930,24,2145,3,0,0.00,7821,160,4230000,7821,0.00,4888.12,0.18,0.18,16764910,0.18,0.18,16764910 +휴마시스,205470,25,1732,2,79,4.78,20235125,418557,129375009,20235125,4.78,4834.50,15.64,15.64,36576745261,16.32,16.32,36576745261 +포니링크,064800,26,1532,1,353,29.94,8967942,188408,127807298,8967942,29.94,4759.85,7.02,7.02,13059856788,6.67,6.67,13059856788 +TIGER 코스닥글로벌,461580,27,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,11135,5,-150,-1.33,91,2,1000000,91,-1.33,4550.00,0.01,0.01,1013200,0.01,0.01,1013200 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13330,2,690,5.46,51152,1176,1000000,51152,5.46,4349.66,5.12,5.12,682022750,5.12,5.12,682022750 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,35530,5,-1025,-2.80,593,15,6000000,593,-2.80,3953.33,0.01,0.01,21160810,0.01,0.01,21160810 diff --git a/top30/20250224/top30-vir-20250224-141001.csv b/top30/20250224/top30-vir-20250224-141001.csv new file mode 100644 index 000000000000..7eb389563d7e --- /dev/null +++ b/top30/20250224/top30-vir-20250224-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,13261,6,1000000,13261,-2.78,9999.99,1.33,1.33,260661230,1.33,1.33,260661230 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22814,54,3000000,22814,0.43,9999.99,0.76,0.76,188102350,0.76,0.76,188102350 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4200,2,505,13.67,5607668,21987,15327021,5607668,13.67,9999.99,36.59,36.59,24432240755,37.95,37.95,24432240755 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2120,2,30,1.44,9138,92,4320000,9138,1.44,9932.61,0.21,0.21,19097405,0.21,0.21,19097405 +한투 인버스일본니케이225선물 ETN(H),Q570105,11,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +SOL 200TR,295040,12,12805,5,-100,-0.77,515668,5462,14850000,515668,-0.77,9441.01,3.47,3.47,6590117255,3.47,3.47,6590117255 +유안타제13호스팩,449020,13,2060,2,5,0.24,72906,776,9730000,72906,0.24,9395.10,0.75,0.75,149903405,0.75,0.75,149903405 +나라엠앤디,051490,14,4575,2,645,16.41,5306079,58287,14200000,5306079,16.41,9103.37,37.37,37.37,23871310215,36.74,36.74,23871310215 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +유투바이오,221800,16,3475,2,715,25.91,3499170,49524,11287196,3499170,25.91,7065.60,31.00,31.00,12097519620,30.84,30.84,12097519620 +수젠텍,253840,17,6490,2,690,11.90,6840400,102013,16743200,6840400,11.90,6705.42,40.85,40.85,47617101170,43.82,43.82,47617101170 +세아메카닉스,396300,18,2630,2,290,12.39,9021505,142642,26489500,9021505,12.39,6324.58,34.06,34.06,23682108625,33.99,33.99,23682108625 +메가터치,446540,19,4180,2,540,14.84,13799492,231194,20771000,13799492,14.84,5968.79,66.44,66.44,59104572705,68.07,68.07,59104572705 +에스엘에스바이오,246250,20,1813,2,43,2.43,1013074,17364,15348206,1013074,2.43,5834.34,6.60,6.60,1945608396,6.99,6.99,1945608396 +성우,458650,21,22500,2,4860,27.55,5671195,103866,15045670,5671195,27.55,5460.11,37.69,37.69,119609262110,35.33,35.33,119609262110 +메리츠 인버스 2X 국채30년 ETN,Q610010,22,11125,5,-160,-1.42,107,2,1000000,107,-1.42,5350.00,0.01,0.01,1191250,0.01,0.01,1191250 +뱅크웨어글로벌,199480,23,5780,2,630,12.23,3747009,70443,10101638,3747009,12.23,5319.21,37.09,37.09,21721528880,37.20,37.20,21721528880 +RISE 중장기국공채액티브,272570,24,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +IBKS제23호스팩,467930,25,2150,2,5,0.23,7826,160,4230000,7826,0.23,4891.25,0.19,0.19,16775660,0.18,0.18,16775660 +휴마시스,205470,26,1730,2,77,4.66,20331232,418557,129375009,20331232,4.66,4857.46,15.71,15.71,36743359369,16.42,16.42,36743359369 +포니링크,064800,27,1532,1,353,29.94,8970234,188408,127807298,8970234,29.94,4761.07,7.02,7.02,13063368132,6.67,6.67,13063368132 +TIGER 코스닥글로벌,461580,28,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13330,2,690,5.46,51152,1176,1000000,51152,5.46,4349.66,5.12,5.12,682022750,5.12,5.12,682022750 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,30,35485,5,-1070,-2.93,597,15,6000000,597,-2.93,3980.00,0.01,0.01,21302750,0.01,0.01,21302750 diff --git a/top30/20250224/top30-vir-20250224-142001.csv b/top30/20250224/top30-vir-20250224-142001.csv new file mode 100644 index 000000000000..babc465f0558 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19585,5,-565,-2.80,13511,6,1000000,13511,-2.80,9999.99,1.35,1.35,265557495,1.36,1.36,265557495 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22814,54,3000000,22814,0.43,9999.99,0.76,0.76,188102350,0.76,0.76,188102350 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4140,2,445,12.04,5651403,21987,15327021,5651403,12.04,9999.99,36.87,36.87,24614939015,38.79,38.79,24614939015 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,10,2120,2,30,1.44,9138,92,4320000,9138,1.44,9932.61,0.21,0.21,19097405,0.21,0.21,19097405 +SOL 200TR,295040,11,12800,5,-105,-0.81,535305,5462,14850000,535305,-0.81,9800.53,3.60,3.60,6841577325,3.60,3.60,6841577325 +유안타제13호스팩,449020,12,2060,2,5,0.24,74983,776,9730000,74983,0.24,9662.76,0.77,0.77,154182025,0.77,0.77,154182025 +나라엠앤디,051490,13,4600,2,670,17.05,5606111,58287,14200000,5606111,17.05,9618.12,39.48,39.48,25264807360,38.68,38.68,25264807360 +한투 인버스일본니케이225선물 ETN(H),Q570105,14,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,15,3450,2,690,25.00,3553471,49524,11287196,3553471,25.00,7175.25,31.48,31.48,12285664550,31.55,31.55,12285664550 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,16,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +수젠텍,253840,17,6470,2,670,11.55,6865430,102013,16743200,6865430,11.55,6729.96,41.00,41.00,47779517360,44.11,44.11,47779517360 +세아메카닉스,396300,18,2510,2,170,7.26,9537819,142642,26489500,9537819,7.26,6686.54,36.01,36.01,25007596035,37.61,37.61,25007596035 +메가터치,446540,19,4145,2,505,13.87,13927030,231194,20771000,13927030,13.87,6023.96,67.05,67.05,59635914790,69.27,69.27,59635914790 +뱅크웨어글로벌,199480,20,6150,2,1000,19.42,4148635,70443,10101638,4148635,19.42,5889.35,41.07,41.07,24093985230,38.78,38.78,24093985230 +에스엘에스바이오,246250,21,1802,2,32,1.81,1021866,17364,15348206,1021866,1.81,5884.97,6.66,6.66,1961477771,7.09,7.09,1961477771 +메리츠 인버스 2X 국채30년 ETN,Q610010,22,11120,5,-165,-1.46,114,2,1000000,114,-1.46,5700.00,0.01,0.01,1269090,0.01,0.01,1269090 +성우,458650,23,22400,2,4760,26.98,5710898,103866,15045670,5710898,26.98,5498.33,37.96,37.96,120499021510,35.75,35.75,120499021510 +상상인제4호스팩,452670,24,2005,5,-5,-0.25,12665,243,5220000,12665,-0.25,5211.93,0.24,0.24,25402675,0.24,0.24,25402675 +RISE 중장기국공채액티브,272570,25,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,26,1720,2,67,4.05,20484790,418557,129375009,20484790,4.05,4894.15,15.83,15.83,37007546435,16.63,16.63,37007546435 +IBKS제23호스팩,467930,27,2150,2,5,0.23,7826,160,4230000,7826,0.23,4891.25,0.19,0.19,16775660,0.18,0.18,16775660 +포니링크,064800,28,1532,1,353,29.94,8971944,188408,127807298,8971944,29.94,4761.98,7.02,7.02,13065987852,6.67,6.67,13065987852 +TIGER 코스닥글로벌,461580,29,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,30,13330,2,690,5.46,51152,1176,1000000,51152,5.46,4349.66,5.12,5.12,682022750,5.12,5.12,682022750 diff --git a/top30/20250224/top30-vir-20250224-143001.csv b/top30/20250224/top30-vir-20250224-143001.csv new file mode 100644 index 000000000000..c8f9adc399ad --- /dev/null +++ b/top30/20250224/top30-vir-20250224-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,13761,6,1000000,13761,-2.78,9999.99,1.38,1.38,270455210,1.38,1.38,270455210 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22892,54,3000000,22892,0.43,9999.99,0.76,0.76,188745460,0.76,0.76,188745460 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4000,2,305,8.25,5745810,21987,15327021,5745810,8.25,9999.99,37.49,37.49,24996355605,40.77,40.77,24996355605 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +SOL 200TR,295040,9,12820,5,-85,-0.66,554469,5462,14850000,554469,-0.66,9999.99,3.73,3.73,7087082395,3.72,3.72,7087082395 +삼성 미국 대형 가치주 ETN(H),Q530016,10,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,11,2090,3,0,0.00,9148,92,4320000,9148,0.00,9943.48,0.21,0.21,19118305,0.21,0.21,19118305 +나라엠앤디,051490,12,4515,2,585,14.89,5745342,58287,14200000,5745342,14.89,9856.99,40.46,40.46,25896451020,40.39,40.39,25896451020 +유안타제13호스팩,449020,13,2055,3,0,0.00,76060,776,9730000,76060,0.00,9801.55,0.78,0.78,156398585,0.78,0.78,156398585 +한투 인버스일본니케이225선물 ETN(H),Q570105,14,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +뱅크웨어글로벌,199480,15,5880,2,730,14.17,5459464,70443,10101638,5459464,14.17,7750.19,54.05,54.05,32260546830,54.31,54.31,32260546830 +유투바이오,221800,16,3295,2,535,19.38,3758211,49524,11287196,3758211,19.38,7588.67,33.30,33.30,12973309705,34.88,34.88,12973309705 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +세아메카닉스,396300,18,2525,2,185,7.91,9698955,142642,26489500,9698955,7.91,6799.51,36.61,36.61,25416173100,38.00,38.00,25416173100 +수젠텍,253840,19,6430,2,630,10.86,6916849,102013,16743200,6916849,10.86,6780.36,41.31,41.31,48111519060,44.69,44.69,48111519060 +메가터치,446540,20,4175,2,535,14.70,14073328,231194,20771000,14073328,14.70,6087.24,67.75,67.75,60244968130,69.47,69.47,60244968130 +에스엘에스바이오,246250,21,1793,2,23,1.30,1028392,17364,15348206,1028392,1.30,5922.55,6.70,6.70,1973209734,7.17,7.17,1973209734 +메리츠 인버스 2X 국채30년 ETN,Q610010,22,11120,5,-165,-1.46,114,2,1000000,114,-1.46,5700.00,0.01,0.01,1269090,0.01,0.01,1269090 +성우,458650,23,22100,2,4460,25.28,5888774,103866,15045670,5888774,25.28,5669.59,39.14,39.14,124420444760,37.42,37.42,124420444760 +상상인제4호스팩,452670,24,2005,5,-5,-0.25,12665,243,5220000,12665,-0.25,5211.93,0.24,0.24,25402675,0.24,0.24,25402675 +RISE 중장기국공채액티브,272570,25,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,26,1727,2,74,4.48,20576159,418557,129375009,20576159,4.48,4915.98,15.90,15.90,37165262377,16.63,16.63,37165262377 +IBKS제23호스팩,467930,27,2150,2,5,0.23,7826,160,4230000,7826,0.23,4891.25,0.19,0.19,16775660,0.18,0.18,16775660 +포니링크,064800,28,1532,1,353,29.94,8971959,188408,127807298,8971959,29.94,4761.98,7.02,7.02,13066010832,6.67,6.67,13066010832 +TIGER 코스닥글로벌,461580,29,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,30,13330,2,690,5.46,51152,1176,1000000,51152,5.46,4349.66,5.12,5.12,682022750,5.12,5.12,682022750 diff --git a/top30/20250224/top30-vir-20250224-144001.csv b/top30/20250224/top30-vir-20250224-144001.csv new file mode 100644 index 000000000000..90556757dbce --- /dev/null +++ b/top30/20250224/top30-vir-20250224-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,14011,6,1000000,14011,-2.78,9999.99,1.40,1.40,275353125,1.41,1.41,275353125 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22892,54,3000000,22892,0.43,9999.99,0.76,0.76,188745460,0.76,0.76,188745460 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4105,2,410,11.10,5787809,21987,15327021,5787809,11.10,9999.99,37.76,37.76,25164594795,40.00,40.00,25164594795 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +신한 레버리지 S&P500 선물 ETN,Q500050,7,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,9,4625,2,695,17.68,6129169,58287,14200000,6129169,17.68,9999.99,43.16,43.16,27679876740,42.15,42.15,27679876740 +SOL 200TR,295040,10,12830,5,-75,-0.58,574160,5462,14850000,574160,-0.58,9999.99,3.87,3.87,7339500000,3.85,3.85,7339500000 +삼성 미국 대형 가치주 ETN(H),Q530016,11,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,12,2090,3,0,0.00,9148,92,4320000,9148,0.00,9943.48,0.21,0.21,19118305,0.21,0.21,19118305 +유안타제13호스팩,449020,13,2055,3,0,0.00,77137,776,9730000,77137,0.00,9940.33,0.79,0.79,158611820,0.79,0.79,158611820 +한투 인버스일본니케이225선물 ETN(H),Q570105,14,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +뱅크웨어글로벌,199480,15,6100,2,950,18.45,6063824,70443,10101638,6063824,18.45,8608.13,60.03,60.03,35828164450,58.14,58.14,35828164450 +유투바이오,221800,16,3260,2,500,18.12,3881925,49524,11287196,3881925,18.12,7838.47,34.39,34.39,13375838060,36.35,36.35,13375838060 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,17,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +세아메카닉스,396300,18,2570,2,230,9.83,9827156,142642,26489500,9827156,9.83,6889.38,37.10,37.10,25743911245,37.82,37.82,25743911245 +수젠텍,253840,19,6380,2,580,10.00,7026401,102013,16743200,7026401,10.00,6887.75,41.97,41.97,48813488450,45.70,45.70,48813488450 +메가터치,446540,20,4130,2,490,13.46,14157816,231194,20771000,14157816,13.46,6123.78,68.16,68.16,60595198730,70.64,70.64,60595198730 +에스엘에스바이오,246250,21,1799,2,29,1.64,1028465,17364,15348206,1028465,1.64,5922.97,6.70,6.70,1973341066,7.15,7.15,1973341066 +성우,458650,22,22100,2,4460,25.28,5979598,103866,15045670,5979598,25.28,5757.03,39.74,39.74,126411541710,38.02,38.02,126411541710 +메리츠 인버스 2X 국채30년 ETN,Q610010,23,11120,5,-165,-1.46,114,2,1000000,114,-1.46,5700.00,0.01,0.01,1269090,0.01,0.01,1269090 +상상인제4호스팩,452670,24,2005,5,-5,-0.25,12665,243,5220000,12665,-0.25,5211.93,0.24,0.24,25402675,0.24,0.24,25402675 +RISE 중장기국공채액티브,272570,25,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,26,1727,2,74,4.48,20663541,418557,129375009,20663541,4.48,4936.85,15.97,15.97,37316136240,16.70,16.70,37316136240 +IBKS제23호스팩,467930,27,2150,2,5,0.23,7826,160,4230000,7826,0.23,4891.25,0.19,0.19,16775660,0.18,0.18,16775660 +포니링크,064800,28,1532,1,353,29.94,8973152,188408,127807298,8973152,29.94,4762.62,7.02,7.02,13067838508,6.67,6.67,13067838508 +TIGER 코스닥글로벌,461580,29,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +삼성 인버스 2X S&P500 선물 ETN,Q530114,30,13530,2,255,1.92,2324,52,1000000,2324,1.92,4469.23,0.23,0.23,31603560,0.23,0.23,31603560 diff --git a/top30/20250224/top30-vir-20250224-145001.csv b/top30/20250224/top30-vir-20250224-145001.csv new file mode 100644 index 000000000000..763832bcd681 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19585,5,-565,-2.80,14302,6,1000000,14302,-2.80,9999.99,1.43,1.43,281051530,1.44,1.44,281051530 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22892,54,3000000,22892,0.43,9999.99,0.76,0.76,188745460,0.76,0.76,188745460 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4175,2,480,12.99,6149773,21987,15327021,6149773,12.99,9999.99,40.12,40.12,26674444260,41.69,41.69,26674444260 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,7,11120,5,-165,-1.46,253,2,1000000,253,-1.46,9999.99,0.03,0.03,2812625,0.03,0.03,2812625 +신한 레버리지 S&P500 선물 ETN,Q500050,8,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +SOL 200TR,295040,10,12820,5,-85,-0.66,593827,5462,14850000,593827,-0.66,9999.99,4.00,4.00,7591764200,3.99,3.99,7591764200 +나라엠앤디,051490,11,4495,2,565,14.38,6274650,58287,14200000,6274650,14.38,9999.99,44.19,44.19,28340562560,44.40,44.40,28340562560 +삼성 미국 대형 가치주 ETN(H),Q530016,12,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +유안타제13호스팩,449020,13,2055,3,0,0.00,78214,776,9730000,78214,0.00,9999.99,0.80,0.80,160825055,0.80,0.80,160825055 +뱅크웨어글로벌,199480,14,6190,2,1040,20.19,7059032,70443,10101638,7059032,20.19,9999.99,69.88,69.88,41997521540,67.16,67.16,41997521540 +한국제13호스팩,464440,15,2120,2,30,1.44,9152,92,4320000,9152,1.44,9947.83,0.21,0.21,19126785,0.21,0.21,19126785 +한투 인버스일본니케이225선물 ETN(H),Q570105,16,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,17,3235,2,475,17.21,3952768,49524,11287196,3952768,17.21,7981.52,35.02,35.02,13603816835,37.26,37.26,13603816835 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +수젠텍,253840,19,6410,2,610,10.52,7079282,102013,16743200,7079282,10.52,6939.59,42.28,42.28,49151268570,45.80,45.80,49151268570 +세아메카닉스,396300,20,2545,2,205,8.76,9880371,142642,26489500,9880371,8.76,6926.69,37.30,37.30,25879795365,38.39,38.39,25879795365 +메가터치,446540,21,4245,2,605,16.62,14267854,231194,20771000,14267854,16.62,6171.38,68.69,68.69,61055459240,69.25,69.25,61055459240 +성우,458650,22,22700,2,5060,28.68,6207179,103866,15045670,6207179,28.68,5976.14,41.26,41.26,131535449710,38.51,38.51,131535449710 +에스엘에스바이오,246250,23,1783,2,13,0.73,1036281,17364,15348206,1036281,0.73,5967.99,6.75,6.75,1987322620,7.26,7.26,1987322620 +상상인제4호스팩,452670,24,2005,5,-5,-0.25,12665,243,5220000,12665,-0.25,5211.93,0.24,0.24,25402675,0.24,0.24,25402675 +RISE 중장기국공채액티브,272570,25,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,26,1721,2,68,4.11,20720637,418557,129375009,20720637,4.11,4950.49,16.02,16.02,37414544554,16.80,16.80,37414544554 +IBKS제23호스팩,467930,27,2165,2,20,0.93,7864,160,4230000,7864,0.93,4915.00,0.19,0.19,16857435,0.18,0.18,16857435 +포니링크,064800,28,1532,1,353,29.94,8979262,188408,127807298,8979262,29.94,4765.86,7.03,7.03,13077199028,6.68,6.68,13077199028 +TIGER 코스닥글로벌,461580,29,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 +삼성 인버스 2X S&P500 선물 ETN,Q530114,30,13530,2,255,1.92,2324,52,1000000,2324,1.92,4469.23,0.23,0.23,31603560,0.23,0.23,31603560 diff --git a/top30/20250224/top30-vir-20250224-150001.csv b/top30/20250224/top30-vir-20250224-150001.csv new file mode 100644 index 000000000000..21fc29a5270d --- /dev/null +++ b/top30/20250224/top30-vir-20250224-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19585,5,-565,-2.80,14560,6,1000000,14560,-2.80,9999.99,1.46,1.46,286103565,1.46,1.46,286103565 +키움 KPOP ETN,Q760006,2,9560,5,-105,-1.09,37885,57,1000000,37885,-1.09,9999.99,3.79,3.79,360093750,3.77,3.77,360093750 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22892,54,3000000,22892,0.43,9999.99,0.76,0.76,188745460,0.76,0.76,188745460 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26580,5,-275,-1.02,2001,5,200000,2001,-1.02,9999.99,1.00,1.00,53186615,1.00,1.00,53186615 +알리코제약,260660,5,4085,2,390,10.55,6200416,21987,15327021,6200416,10.55,9999.99,40.45,40.45,26882195610,42.94,42.94,26882195610 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,7,11110,5,-175,-1.55,268,2,1000000,268,-1.55,9999.99,0.03,0.03,2979325,0.03,0.03,2979325 +신한 레버리지 S&P500 선물 ETN,Q500050,8,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +SOL 200TR,295040,10,12820,5,-85,-0.66,612078,5462,14850000,612078,-0.66,9999.99,4.12,4.12,7825810905,4.11,4.11,7825810905 +나라엠앤디,051490,11,4415,2,485,12.34,6366332,58287,14200000,6366332,12.34,9999.99,44.83,44.83,28745817745,45.85,45.85,28745817745 +뱅크웨어글로벌,199480,12,6070,2,920,17.86,7573478,70443,10101638,7573478,17.86,9999.99,74.97,74.97,45175055780,73.67,73.67,45175055780 +유안타제13호스팩,449020,13,2055,3,0,0.00,79291,776,9730000,79291,0.00,9999.99,0.81,0.81,163038290,0.82,0.82,163038290 +삼성 미국 대형 가치주 ETN(H),Q530016,14,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,15,2120,2,30,1.44,9152,92,4320000,9152,1.44,9947.83,0.21,0.21,19126785,0.21,0.21,19126785 +한투 인버스일본니케이225선물 ETN(H),Q570105,16,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,17,3095,2,335,12.14,4090060,49524,11287196,4090060,12.14,8258.74,36.24,36.24,14038227285,40.19,40.19,14038227285 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,16460,5,-340,-2.02,142,2,1000000,142,-2.02,7100.00,0.01,0.01,2340655,0.01,0.01,2340655 +세아메카닉스,396300,19,2505,2,165,7.05,10016819,142642,26489500,10016819,7.05,7022.35,37.81,37.81,26223722405,39.52,39.52,26223722405 +수젠텍,253840,20,6420,2,620,10.69,7111388,102013,16743200,7111388,10.69,6971.06,42.47,42.47,49357371660,45.92,45.92,49357371660 +메가터치,446540,21,4190,2,550,15.11,14398661,231194,20771000,14398661,15.11,6227.96,69.32,69.32,61602734800,70.78,70.78,61602734800 +성우,458650,22,22200,2,4560,25.85,6371013,103866,15045670,6371013,25.85,6133.88,42.34,42.34,135209528960,40.48,40.48,135209528960 +에스엘에스바이오,246250,23,1783,2,13,0.73,1038617,17364,15348206,1038617,0.73,5981.44,6.77,6.77,1991490866,7.28,7.28,1991490866 +상상인제4호스팩,452670,24,2010,3,0,0.00,12671,243,5220000,12671,0.00,5214.40,0.24,0.24,25414735,0.24,0.24,25414735 +케이엔에스,432470,25,14700,2,3170,27.49,1698659,32681,8674556,1698659,27.49,5197.70,19.58,19.58,23455833590,18.39,18.39,23455833590 +RISE 중장기국공채액티브,272570,26,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +휴마시스,205470,27,1720,2,67,4.05,20802672,418557,129375009,20802672,4.05,4970.09,16.08,16.08,37555597430,16.88,16.88,37555597430 +IBKS제23호스팩,467930,28,2165,2,20,0.93,7864,160,4230000,7864,0.93,4915.00,0.19,0.19,16857435,0.18,0.18,16857435 +포니링크,064800,29,1532,1,353,29.94,8979868,188408,127807298,8979868,29.94,4766.18,7.03,7.03,13078127420,6.68,6.68,13078127420 +TIGER 코스닥글로벌,461580,30,12085,5,-170,-1.39,1059,23,550000,1059,-1.39,4604.35,0.19,0.19,12795195,0.19,0.19,12795195 diff --git a/top30/20250224/top30-vir-20250224-151001.csv b/top30/20250224/top30-vir-20250224-151001.csv new file mode 100644 index 000000000000..5978cdf2224e --- /dev/null +++ b/top30/20250224/top30-vir-20250224-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,14812,6,1000000,14812,-2.78,9999.99,1.48,1.48,291039815,1.49,1.49,291039815 +키움 KPOP ETN,Q760006,2,9615,5,-50,-0.52,37895,57,1000000,37895,-0.52,9999.99,3.79,3.79,360189900,3.75,3.75,360189900 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22892,54,3000000,22892,0.43,9999.99,0.76,0.76,188745460,0.76,0.76,188745460 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4000,2,305,8.25,6270214,21987,15327021,6270214,8.25,9999.99,40.91,40.91,27166605610,44.31,44.31,27166605610 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,7,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,8,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +SOL 200TR,295040,9,12825,5,-80,-0.62,631336,5462,14850000,631336,-0.62,9999.99,4.25,4.25,8072709915,4.24,4.24,8072709915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +뱅크웨어글로벌,199480,11,6050,2,900,17.48,7821701,70443,10101638,7821701,17.48,9999.99,77.43,77.43,46686638620,76.39,76.39,46686638620 +나라엠앤디,051490,12,4495,2,565,14.38,6430542,58287,14200000,6430542,14.38,9999.99,45.29,45.29,29031868290,45.48,45.48,29031868290 +유안타제13호스팩,449020,13,2055,3,0,0.00,80215,776,9730000,80215,0.00,9999.99,0.82,0.82,164937110,0.82,0.82,164937110 +삼성 미국 대형 가치주 ETN(H),Q530016,14,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,15,2120,2,30,1.44,9152,92,4320000,9152,1.44,9947.83,0.21,0.21,19126785,0.21,0.21,19126785 +한투 인버스일본니케이225선물 ETN(H),Q570105,16,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,17,2985,2,225,8.15,4465413,49524,11287196,4465413,8.15,9016.67,39.56,39.56,15156966990,44.99,44.99,15156966990 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +세아메카닉스,396300,19,2510,2,170,7.26,10125720,142642,26489500,10125720,7.26,7098.69,38.23,38.23,26496827160,39.85,39.85,26496827160 +수젠텍,253840,20,6430,2,630,10.86,7145162,102013,16743200,7145162,10.86,7004.17,42.68,42.68,49574737620,46.05,46.05,49574737620 +성우,458650,21,22250,2,4610,26.13,6542693,103866,15045670,6542693,26.13,6299.17,43.49,43.49,139078264210,41.54,41.54,139078264210 +메가터치,446540,22,4150,2,510,14.01,14500622,231194,20771000,14500622,14.01,6272.06,69.81,69.81,62026754865,71.96,71.96,62026754865 +에스엘에스바이오,246250,23,1786,2,16,0.90,1042952,17364,15348206,1042952,0.90,6006.40,6.80,6.80,1999220057,7.29,7.29,1999220057 +케이엔에스,432470,24,14470,2,2940,25.50,1866263,32681,8674556,1866263,25.50,5710.54,21.51,21.51,25873691730,20.61,20.61,25873691730 +상상인제4호스팩,452670,25,2010,3,0,0.00,12671,243,5220000,12671,0.00,5214.40,0.24,0.24,25414735,0.24,0.24,25414735 +RISE 중장기국공채액티브,272570,26,109935,2,85,0.08,259,5,236000,259,0.08,5180.00,0.11,0.11,28473200,0.11,0.11,28473200 +삼성 인버스 2X S&P500 선물 ETN,Q530114,27,13540,2,265,2.00,2641,52,1000000,2641,2.00,5078.85,0.26,0.26,35891225,0.27,0.27,35891225 +휴마시스,205470,28,1722,2,69,4.17,20924766,418557,129375009,20924766,4.17,4999.26,16.17,16.17,37765591200,16.95,16.95,37765591200 +IBKS제23호스팩,467930,29,2165,2,20,0.93,7864,160,4230000,7864,0.93,4915.00,0.19,0.19,16857435,0.18,0.18,16857435 +포니링크,064800,30,1532,1,353,29.94,8980537,188408,127807298,8980537,29.94,4766.54,7.03,7.03,13079152328,6.68,6.68,13079152328 diff --git a/top30/20250224/top30-vir-20250224-152001.csv b/top30/20250224/top30-vir-20250224-152001.csv new file mode 100644 index 000000000000..fd82e7e0dced --- /dev/null +++ b/top30/20250224/top30-vir-20250224-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +삼성 인버스 2X S&P500 선물 ETN,Q530114,7,13520,2,245,1.85,8539,52,1000000,8539,1.85,9999.99,0.85,0.85,115633680,0.86,0.86,115633680 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +SOL 200TR,295040,10,12820,5,-85,-0.66,642576,5462,14850000,642576,-0.66,9999.99,4.33,4.33,8216844405,4.32,4.32,8216844405 +뱅크웨어글로벌,199480,11,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9182,92,4320000,9182,1.44,9980.43,0.21,0.21,19189840,0.21,0.21,19189840 +한투 인버스일본니케이225선물 ETN(H),Q570105,17,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,18,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,19,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +세아메카닉스,396300,20,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +수젠텍,253840,21,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +성우,458650,22,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +메가터치,446540,23,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +케이엔에스,432470,24,14610,2,3080,26.71,1995817,32681,8674556,1995817,26.71,6106.96,23.01,23.01,27763148350,21.91,21.91,27763148350 +에스엘에스바이오,246250,25,1796,2,26,1.47,1048744,17364,15348206,1048744,1.47,6039.76,6.83,6.83,2009560276,7.29,7.29,2009560276 +상상인제4호스팩,452670,26,2010,3,0,0.00,12671,243,5220000,12671,0.00,5214.40,0.24,0.24,25414735,0.24,0.24,25414735 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1722,2,69,4.17,21125090,418557,129375009,21125090,4.17,5047.12,16.33,16.33,38110042685,17.11,17.11,38110042685 +IBKS제23호스팩,467930,30,2165,2,20,0.93,7864,160,4230000,7864,0.93,4915.00,0.19,0.19,16857435,0.18,0.18,16857435 diff --git a/top30/20250224/top30-vir-20250224-153001.csv b/top30/20250224/top30-vir-20250224-153001.csv new file mode 100644 index 000000000000..fd82e7e0dced --- /dev/null +++ b/top30/20250224/top30-vir-20250224-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,3995,2,300,8.12,6326214,21987,15327021,6326214,8.12,9999.99,41.27,41.27,27390980630,44.73,44.73,27390980630 +한투 3X레버리지미국채30년 ETN,Q570111,6,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +삼성 인버스 2X S&P500 선물 ETN,Q530114,7,13520,2,245,1.85,8539,52,1000000,8539,1.85,9999.99,0.85,0.85,115633680,0.86,0.86,115633680 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37175,5,-1155,-3.01,4153,34,2000000,4153,-3.01,9999.99,0.21,0.21,154566050,0.21,0.21,154566050 +SOL 200TR,295040,10,12820,5,-85,-0.66,642576,5462,14850000,642576,-0.66,9999.99,4.33,4.33,8216844405,4.32,4.32,8216844405 +뱅크웨어글로벌,199480,11,5910,2,760,14.76,8051962,70443,10101638,8051962,14.76,9999.99,79.71,79.71,48059478360,80.50,80.50,48059478360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6512591,58287,14200000,6512591,14.63,9999.99,45.86,45.86,29397657315,45.95,45.95,29397657315 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9182,92,4320000,9182,1.44,9980.43,0.21,0.21,19189840,0.21,0.21,19189840 +한투 인버스일본니케이225선물 ETN(H),Q570105,17,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,18,2925,2,165,5.98,4608906,49524,11287196,4608906,5.98,9306.41,40.83,40.83,15577667060,47.18,47.18,15577667060 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,19,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +세아메카닉스,396300,20,2510,2,170,7.26,10192837,142642,26489500,10192837,7.26,7145.75,38.48,38.48,26665453825,40.11,40.11,26665453825 +수젠텍,253840,21,6410,2,610,10.52,7218759,102013,16743200,7218759,10.52,7076.31,43.11,43.11,50046189430,46.63,46.63,50046189430 +성우,458650,22,22300,2,4660,26.42,6707923,103866,15045670,6707923,26.42,6458.25,44.58,44.58,142780399410,42.56,42.56,142780399410 +메가터치,446540,23,4110,2,470,12.91,14660749,231194,20771000,14660749,12.91,6341.32,70.58,70.58,62685746100,73.43,73.43,62685746100 +케이엔에스,432470,24,14610,2,3080,26.71,1995817,32681,8674556,1995817,26.71,6106.96,23.01,23.01,27763148350,21.91,21.91,27763148350 +에스엘에스바이오,246250,25,1796,2,26,1.47,1048744,17364,15348206,1048744,1.47,6039.76,6.83,6.83,2009560276,7.29,7.29,2009560276 +상상인제4호스팩,452670,26,2010,3,0,0.00,12671,243,5220000,12671,0.00,5214.40,0.24,0.24,25414735,0.24,0.24,25414735 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1722,2,69,4.17,21125090,418557,129375009,21125090,4.17,5047.12,16.33,16.33,38110042685,17.11,17.11,38110042685 +IBKS제23호스팩,467930,30,2165,2,20,0.93,7864,160,4230000,7864,0.93,4915.00,0.19,0.19,16857435,0.18,0.18,16857435 diff --git a/top30/20250224/top30-vir-20250224-154001.csv b/top30/20250224/top30-vir-20250224-154001.csv new file mode 100644 index 000000000000..f0c85b332d84 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6342857,21987,15327021,6342857,8.39,9999.99,41.38,41.38,27457635845,44.73,44.73,27457635845 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8099477,70443,10101638,8099477,14.56,9999.99,80.18,80.18,48339816860,81.11,81.11,48339816860 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6546407,58287,14200000,6546407,14.63,9999.99,46.10,46.10,29549998395,46.19,46.19,29549998395 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +한투 인버스일본니케이225선물 ETN(H),Q570105,17,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +유투바이오,221800,18,2950,2,190,6.88,4679513,49524,11287196,4679513,6.88,9448.98,41.46,41.46,15785957710,47.41,47.41,15785957710 +세아메카닉스,396300,19,2480,2,140,5.98,10284297,142642,26489500,10284297,5.98,7209.87,38.82,38.82,26892274625,40.94,40.94,26892274625 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7247889,102013,16743200,7247889,10.69,7104.87,43.29,43.29,50233204030,46.73,46.73,50233204030 +성우,458650,22,22600,2,4960,28.12,6781492,103866,15045670,6781492,28.12,6529.08,45.07,45.07,144443058810,42.48,42.48,144443058810 +메가터치,446540,23,4100,2,460,12.64,14718865,231194,20771000,14718865,12.64,6366.46,70.86,70.86,62924021700,73.89,73.89,62924021700 +케이엔에스,432470,24,14680,2,3150,27.32,2035001,32681,8674556,2035001,27.32,6226.86,23.46,23.46,28338369470,22.25,22.25,28338369470 +에스엘에스바이오,246250,25,1792,2,22,1.24,1053996,17364,15348206,1053996,1.24,6070.01,6.87,6.87,2018971860,7.34,7.34,2018971860 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21204758,418557,129375009,21204758,4.11,5066.16,16.39,16.39,38247151313,17.18,17.18,38247151313 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-155001.csv b/top30/20250224/top30-vir-20250224-155001.csv new file mode 100644 index 000000000000..de90e1ac23ef --- /dev/null +++ b/top30/20250224/top30-vir-20250224-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6343669,21987,15327021,6343669,8.39,9999.99,41.39,41.39,27460887905,44.74,44.74,27460887905 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8100734,70443,10101638,8100734,14.56,9999.99,80.19,80.19,48347233160,81.12,81.12,48347233160 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6549396,58287,14200000,6549396,14.63,9999.99,46.12,46.12,29563463840,46.21,46.21,29563463840 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10284364,142642,26489500,10284364,5.98,7209.91,38.82,38.82,26892440785,40.94,40.94,26892440785 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7249272,102013,16743200,7249272,10.69,7106.22,43.30,43.30,50242082890,46.74,46.74,50242082890 +성우,458650,22,22600,2,4960,28.12,6782151,103866,15045670,6782151,28.12,6529.71,45.08,45.08,144457952210,42.48,42.48,144457952210 +메가터치,446540,23,4100,2,460,12.64,14722008,231194,20771000,14722008,12.64,6367.82,70.88,70.88,62936908000,73.90,73.90,62936908000 +케이엔에스,432470,24,14680,2,3150,27.32,2036448,32681,8674556,2036448,27.32,6231.29,23.48,23.48,28359611430,22.27,22.27,28359611430 +에스엘에스바이오,246250,25,1792,2,22,1.24,1054656,17364,15348206,1054656,1.24,6073.81,6.87,6.87,2020154580,7.34,7.34,2020154580 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21212868,418557,129375009,21212868,4.11,5068.10,16.40,16.40,38261108623,17.18,17.18,38261108623 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-160001.csv b/top30/20250224/top30-vir-20250224-160001.csv new file mode 100644 index 000000000000..0fd8ff4452d0 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +성우,458650,22,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +메가터치,446540,23,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +케이엔에스,432470,24,14680,2,3150,27.32,2038337,32681,8674556,2038337,27.32,6237.07,23.50,23.50,28387341950,22.29,22.29,28387341950 +에스엘에스바이오,246250,25,1792,2,22,1.24,1054957,17364,15348206,1054957,1.24,6075.54,6.87,6.87,2020693972,7.35,7.35,2020693972 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21222692,418557,129375009,21222692,4.11,5070.44,16.40,16.40,38278015727,17.19,17.19,38278015727 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-161001.csv b/top30/20250224/top30-vir-20250224-161001.csv new file mode 100644 index 000000000000..0fd8ff4452d0 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6343952,21987,15327021,6343952,8.39,9999.99,41.39,41.39,27462021320,44.74,44.74,27462021320 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8101421,70443,10101638,8101421,14.56,9999.99,80.20,80.20,48351286460,81.13,81.13,48351286460 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6549896,58287,14200000,6549896,14.63,9999.99,46.13,46.13,29565716340,46.22,46.22,29565716340 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4690021,49524,11287196,4690021,6.88,9470.20,41.55,41.55,15816956310,47.50,47.50,15816956310 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10285988,142642,26489500,10285988,5.98,7211.05,38.83,38.83,26896468305,40.94,40.94,26896468305 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7249421,102013,16743200,7249421,10.69,7106.37,43.30,43.30,50243039470,46.74,46.74,50243039470 +성우,458650,22,22600,2,4960,28.12,6782893,103866,15045670,6782893,28.12,6530.43,45.08,45.08,144474721410,42.49,42.49,144474721410 +메가터치,446540,23,4100,2,460,12.64,14722969,231194,20771000,14722969,12.64,6368.23,70.88,70.88,62940848100,73.91,73.91,62940848100 +케이엔에스,432470,24,14680,2,3150,27.32,2038337,32681,8674556,2038337,27.32,6237.07,23.50,23.50,28387341950,22.29,22.29,28387341950 +에스엘에스바이오,246250,25,1792,2,22,1.24,1054957,17364,15348206,1054957,1.24,6075.54,6.87,6.87,2020693972,7.35,7.35,2020693972 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21222692,418557,129375009,21222692,4.11,5070.44,16.40,16.40,38278015727,17.19,17.19,38278015727 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-162001.csv b/top30/20250224/top30-vir-20250224-162001.csv new file mode 100644 index 000000000000..2a769ba746a0 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6344408,21987,15327021,6344408,8.39,9999.99,41.39,41.39,27463840760,44.74,44.74,27463840760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8113163,70443,10101638,8113163,14.56,9999.99,80.32,80.32,48419155220,81.24,81.24,48419155220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6587320,58287,14200000,6587320,14.63,9999.99,46.39,46.39,29743106100,46.49,46.49,29743106100 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4694693,49524,11287196,4694693,6.88,9479.63,41.59,41.59,15830738710,47.54,47.54,15830738710 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10291300,142642,26489500,10291300,5.98,7214.77,38.85,38.85,26909615505,40.96,40.96,26909615505 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7253045,102013,16743200,7253045,10.69,7109.92,43.32,43.32,50266196830,46.76,46.76,50266196830 +성우,458650,22,22600,2,4960,28.12,6790174,103866,15045670,6790174,28.12,6537.44,45.13,45.13,144640000110,42.54,42.54,144640000110 +메가터치,446540,23,4100,2,460,12.64,14727209,231194,20771000,14727209,12.64,6370.07,70.90,70.90,62958041300,73.93,73.93,62958041300 +케이엔에스,432470,24,14680,2,3150,27.32,2044820,32681,8674556,2044820,27.32,6256.91,23.57,23.57,28480567490,22.37,22.37,28480567490 +에스엘에스바이오,246250,25,1792,2,22,1.24,1055008,17364,15348206,1055008,1.24,6075.83,6.87,6.87,2020784191,7.35,7.35,2020784191 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21223725,418557,129375009,21223725,4.11,5070.69,16.40,16.40,38279793520,17.19,17.19,38279793520 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-163001.csv b/top30/20250224/top30-vir-20250224-163001.csv new file mode 100644 index 000000000000..2f48fdac590b --- /dev/null +++ b/top30/20250224/top30-vir-20250224-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6345737,21987,15327021,6345737,8.39,9999.99,41.40,41.40,27469123535,44.75,44.75,27469123535 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8122725,70443,10101638,8122725,14.56,9999.99,80.41,80.41,48474327960,81.33,81.33,48474327960 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +나라엠앤디,051490,13,4505,2,575,14.63,6613065,58287,14200000,6613065,14.63,9999.99,46.57,46.57,29860374575,46.68,46.68,29860374575 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4695461,49524,11287196,4695461,6.88,9481.18,41.60,41.60,15832988950,47.55,47.55,15832988950 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10298108,142642,26489500,10298108,5.98,7219.55,38.88,38.88,26926363185,40.99,40.99,26926363185 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7260321,102013,16743200,7260321,10.69,7117.05,43.36,43.36,50312472190,46.81,46.81,50312472190 +성우,458650,22,22600,2,4960,28.12,6796686,103866,15045670,6796686,28.12,6543.71,45.17,45.17,144786194510,42.58,42.58,144786194510 +메가터치,446540,23,4100,2,460,12.64,14732314,231194,20771000,14732314,12.64,6372.27,70.93,70.93,62978767600,73.95,73.95,62978767600 +케이엔에스,432470,24,14680,2,3150,27.32,2048887,32681,8674556,2048887,27.32,6269.35,23.62,23.62,28538969610,22.41,22.41,28538969610 +에스엘에스바이오,246250,25,1792,2,22,1.24,1055009,17364,15348206,1055009,1.24,6075.84,6.87,6.87,2020785983,7.35,7.35,2020785983 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21229923,418557,129375009,21229923,4.11,5072.17,16.41,16.41,38290460278,17.20,17.20,38290460278 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-164001.csv b/top30/20250224/top30-vir-20250224-164001.csv new file mode 100644 index 000000000000..3e90914a4bcd --- /dev/null +++ b/top30/20250224/top30-vir-20250224-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6347188,21987,15327021,6347188,8.39,9999.99,41.41,41.41,27474891260,44.76,44.76,27474891260 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8142006,70443,10101638,8142006,14.56,9999.99,80.60,80.60,48585000900,81.52,81.52,48585000900 +나라엠앤디,051490,12,4505,2,575,14.63,6625901,58287,14200000,6625901,14.63,9999.99,46.66,46.66,29918008215,46.77,46.77,29918008215 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,13,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4699270,49524,11287196,4699270,6.88,9488.87,41.63,41.63,15844130275,47.58,47.58,15844130275 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10306833,142642,26489500,10306833,5.98,7225.67,38.91,38.91,26947739435,41.02,41.02,26947739435 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7262869,102013,16743200,7262869,10.69,7119.55,43.38,43.38,50328651990,46.82,46.82,50328651990 +성우,458650,22,22600,2,4960,28.12,6804125,103866,15045670,6804125,28.12,6550.87,45.22,45.22,144952084210,42.63,42.63,144952084210 +메가터치,446540,23,4100,2,460,12.64,14741930,231194,20771000,14741930,12.64,6376.43,70.97,70.97,63017472000,74.00,74.00,63017472000 +케이엔에스,432470,24,14680,2,3150,27.32,2052134,32681,8674556,2052134,27.32,6279.29,23.66,23.66,28585401710,22.45,22.45,28585401710 +에스엘에스바이오,246250,25,1792,2,22,1.24,1055009,17364,15348206,1055009,1.24,6075.84,6.87,6.87,2020785983,7.35,7.35,2020785983 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21233332,418557,129375009,21233332,4.11,5072.98,16.41,16.41,38296320349,17.20,17.20,38296320349 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035 diff --git a/top30/20250224/top30-vir-20250224-165001.csv b/top30/20250224/top30-vir-20250224-165001.csv new file mode 100644 index 000000000000..73c00d214f15 --- /dev/null +++ b/top30/20250224/top30-vir-20250224-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스0.5X S&P500 VIX S/T선물 ETN B,Q530131,1,19590,5,-560,-2.78,15069,6,1000000,15069,-2.78,9999.99,1.51,1.51,296074210,1.51,1.51,296074210 +키움 KPOP ETN,Q760006,2,9605,5,-60,-0.62,42079,57,1000000,42079,-0.62,9999.99,4.21,4.21,400377220,4.17,4.17,400377220 +메리츠 미국채10년 ETN(H),Q610022,3,8245,2,35,0.43,22905,54,3000000,22905,0.43,9999.99,0.76,0.76,188852645,0.76,0.76,188852645 +메리츠 인버스 3X 국채30년 ETN,Q610062,4,26365,5,-490,-1.82,2004,5,200000,2004,-1.82,9999.99,1.00,1.00,53265710,1.01,1.01,53265710 +알리코제약,260660,5,4005,2,310,8.39,6348037,21987,15327021,6348037,8.39,9999.99,41.42,41.42,27478270280,44.76,44.76,27478270280 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,13515,2,240,1.81,9539,52,1000000,9539,1.81,9999.99,0.95,0.95,129148680,0.96,0.96,129148680 +한투 3X레버리지미국채30년 ETN,Q570111,7,47930,2,1290,2.77,167,1,200000,167,2.77,9999.99,0.08,0.08,8039510,0.08,0.08,8039510 +메리츠 인버스 2X 국채30년 ETN,Q610010,8,11110,5,-175,-1.55,278,2,1000000,278,-1.55,9999.99,0.03,0.03,3090425,0.03,0.03,3090425 +신한 레버리지 S&P500 선물 ETN,Q500050,9,37325,5,-1005,-2.62,4154,34,2000000,4154,-2.62,9999.99,0.21,0.21,154603375,0.21,0.21,154603375 +SOL 200TR,295040,10,12825,5,-80,-0.62,642683,5462,14850000,642683,-0.62,9999.99,4.33,4.33,8218216680,4.32,4.32,8218216680 +뱅크웨어글로벌,199480,11,5900,2,750,14.56,8149698,70443,10101638,8149698,14.56,9999.99,80.68,80.68,48629306820,81.59,81.59,48629306820 +나라엠앤디,051490,12,4505,2,575,14.63,6633257,58287,14200000,6633257,14.63,9999.99,46.71,46.71,29951110215,46.82,46.82,29951110215 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,13,20425,2,210,1.04,227,2,1000000,227,1.04,9999.99,0.02,0.02,4630825,0.02,0.02,4630825 +유안타제13호스팩,449020,14,2055,3,0,0.00,80983,776,9730000,80983,0.00,9999.99,0.83,0.83,166515350,0.83,0.83,166515350 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19780,5,-185,-0.93,101,1,2000000,101,-0.93,9999.99,0.01,0.01,1997790,0.01,0.01,1997790 +한국제13호스팩,464440,16,2120,2,30,1.44,9188,92,4320000,9188,1.44,9986.96,0.21,0.21,19202560,0.21,0.21,19202560 +유투바이오,221800,17,2950,2,190,6.88,4700728,49524,11287196,4700728,6.88,9491.82,41.65,41.65,15848394925,47.60,47.60,15848394925 +한투 인버스일본니케이225선물 ETN(H),Q570105,18,9470,2,125,1.34,2080,22,3000000,2080,1.34,9454.55,0.07,0.07,19738380,0.07,0.07,19738380 +세아메카닉스,396300,19,2480,2,140,5.98,10317407,142642,26489500,10317407,5.98,7233.08,38.95,38.95,26973539995,41.06,41.06,26973539995 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,20,16490,5,-310,-1.85,143,2,1000000,143,-1.85,7150.00,0.01,0.01,2357145,0.01,0.01,2357145 +수젠텍,253840,21,6420,2,620,10.69,7267117,102013,16743200,7267117,10.69,7123.72,43.40,43.40,50355499350,46.85,46.85,50355499350 +성우,458650,22,22600,2,4960,28.12,6807886,103866,15045670,6807886,28.12,6554.49,45.25,45.25,145035766460,42.65,42.65,145035766460 +메가터치,446540,23,4100,2,460,12.64,14753725,231194,20771000,14753725,12.64,6381.53,71.03,71.03,63064769950,74.05,74.05,63064769950 +케이엔에스,432470,24,14680,2,3150,27.32,2054924,32681,8674556,2054924,27.32,6287.82,23.69,23.69,28625159210,22.48,22.48,28625159210 +에스엘에스바이오,246250,25,1792,2,22,1.24,1055010,17364,15348206,1055010,1.24,6075.85,6.87,6.87,2020787775,7.35,7.35,2020787775 +상상인제4호스팩,452670,26,2010,3,0,0.00,12730,243,5220000,12730,0.00,5238.68,0.24,0.24,25533325,0.24,0.24,25533325 +RISE 중장기국공채액티브,272570,27,109935,2,85,0.08,260,5,236000,260,0.08,5200.00,0.11,0.11,28583135,0.11,0.11,28583135 +KIWOOM CD금리액티브(합성),458210,28,106210,2,5,0.00,1960,38,1595000,1960,0.00,5157.90,0.12,0.12,208171560,0.12,0.12,208171560 +휴마시스,205470,29,1721,2,68,4.11,21236948,418557,129375009,21236948,4.11,5073.85,16.42,16.42,38302532637,17.20,17.20,38302532637 +IBKS제23호스팩,467930,30,2160,2,15,0.70,7874,160,4230000,7874,0.70,4921.25,0.19,0.19,16879035,0.18,0.18,16879035